| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
18-02-2025 00:00:00 |
3903.4 3869.45 |
3924.6 3861 |
-809.2 (-20.91%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -90.65 -2.34 % |
19-02-2025 00:00:00 |
3872 3781.35 |
3873.2 3767.5 |
| -1.05 -0.03 % |
20-02-2025 00:00:00 |
3779 3777.95 |
3789.5 3755 |
| 4.55 0.12 % |
21-02-2025 00:00:00 |
3781.2 3785.75 |
3816.6 3775 |
| -92.45 -2.45 % |
24-02-2025 00:00:00 |
3767.35 3674.9 |
3767.35 3670.65 |
| -8.85 -0.24 % |
25-02-2025 00:00:00 |
3639.95 3631.1 |
3657.95 3621.6 |
| -16.6 -0.46 % |
27-02-2025 00:00:00 |
3628.95 3612.35 |
3637.95 3600 |
| -104.9 -2.92 % |
28-02-2025 00:00:00 |
3588.8 3483.9 |
3599 3457.35 |
| -3.3 -0.09 % |
03-03-2025 00:00:00 |
3499.85 3496.55 |
3523.95 3475 |
| 48.7 1.4 % |
04-03-2025 00:00:00 |
3483.95 3532.65 |
3549.9 3463.8 |
| 19.4 0.55 % |
05-03-2025 00:00:00 |
3529.95 3549.35 |
3598 3521.1 |
| 31.7 0.89 % |
06-03-2025 00:00:00 |
3568 3599.7 |
3608.95 3536.15 |
| -13.65 -0.38 % |
07-03-2025 00:00:00 |
3624.95 3611.3 |
3624.95 3575 |
| -22.1 -0.61 % |
10-03-2025 00:00:00 |
3610.2 3588.1 |
3623.45 3582.1 |
| 21.65 0.61 % |
11-03-2025 00:00:00 |
3553.25 3574.9 |
3589.55 3536.9 |
| -61.35 -1.72 % |
12-03-2025 00:00:00 |
3564.95 3503.6 |
3565.3 3489.6 |
| 6.35 0.18 % |
13-03-2025 00:00:00 |
3506 3512.35 |
3524.15 3484.5 |
| -11.25 -0.32 % |
17-03-2025 00:00:00 |
3508.5 3497.25 |
3610.3 3478 |
| 49.65 1.42 % |
18-03-2025 00:00:00 |
3503 3552.65 |
3556.45 3479 |
| -51.85 -1.46 % |
19-03-2025 00:00:00 |
3549 3497.15 |
3549 3463.05 |
| 54.75 1.56 % |
20-03-2025 00:00:00 |
3508.05 3562.8 |
3577.55 3508.05 |
| 79.45 2.27 % |
21-03-2025 00:00:00 |
3499.95 3579.4 |
3615 3466.6 |
| 46.5 1.3 % |
24-03-2025 00:00:00 |
3585.05 3631.55 |
3649.6 3566.65 |
| 7.75 0.21 % |
25-03-2025 00:00:00 |
3649.95 3657.7 |
3708.9 3638.05 |
| -25.5 -0.7 % |
26-03-2025 00:00:00 |
3661 3635.5 |
3679.9 3625 |
| 27 0.74 % |
27-03-2025 00:00:00 |
3624.65 3651.65 |
3662.85 3610 |
| -43.55 -1.19 % |
28-03-2025 00:00:00 |
3648 3604.45 |
3660 3596.05 |
| -38.6 -1.08 % |
01-04-2025 00:00:00 |
3588.95 3550.35 |
3588.95 3524 |
| -5.35 -0.15 % |
02-04-2025 00:00:00 |
3550.35 3545 |
3563.7 3530.05 |
| -81.5 -2.34 % |
03-04-2025 00:00:00 |
3485.4 3403.9 |
3498 3396.1 |
| -67.5 -2 % |
04-04-2025 00:00:00 |
3366.95 3299.45 |
3391.3 3295.6 |
| 216.35 7.07 % |
07-04-2025 00:00:00 |
3060.25 3276.6 |
3290 3060.25 |
| -5.45 -0.17 % |
08-04-2025 00:00:00 |
3299 3293.55 |
3348.9 3255.3 |
| -29.9 -0.91 % |
09-04-2025 00:00:00 |
3276 3246.1 |
3276 3215.9 |
| -57.7 -1.75 % |
11-04-2025 00:00:00 |
3290 3232.3 |
3298.4 3205.25 |
| -52.35 -1.59 % |
15-04-2025 00:00:00 |
3300.05 3247.7 |
3310 3240.2 |
| -0.75 -0.02 % |
16-04-2025 00:00:00 |
3274.75 3274 |
3278.2 3230.1 |
| 58.95 1.82 % |
17-04-2025 00:00:00 |
3240 3298.95 |
3304 3218.5 |
| 27.65 0.84 % |
21-04-2025 00:00:00 |
3293.95 3321.6 |
3353.85 3285.85 |
| -6.9 -0.21 % |
22-04-2025 00:00:00 |
3324.95 3318.05 |
3333.7 3294.45 |
| 54.25 1.62 % |
23-04-2025 00:00:00 |
3358.05 3412.3 |
3420 3337.55 |
| -0.65 -0.02 % |
24-04-2025 00:00:00 |
3401.9 3401.25 |
3412.3 3389 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -195.5 | Min | 1581 1636.1 |
1685.75 | 1504.4 | 1857 | |
| 216.35 | Max | 4584.85 4551.85 |
4585.9 | 4513.75 | 25582198 | |
| -1.89 | Avergae | 3284.87 3282.98 |
3315.74 | 3252 | 155320.06 | |
| 1 | -0.65 -0.02 % |
24-04-2025 00:00:00 Thursday |
3401.9 3401.25 |
3412.3 | 3389 | 60547 |
| 2 | 54.25 1.62 % |
23-04-2025 00:00:00 Wednesday |
3358.05 3412.3 |
3420 | 3337.55 | 153398 |
| 3 | -6.9 -0.21 % |
22-04-2025 00:00:00 Tuesday |
3324.95 3318.05 |
3333.7 | 3294.45 | 170295 |
| 4 | 27.65 0.84 % |
21-04-2025 00:00:00 Monday |
3293.95 3321.6 |
3353.85 | 3285.85 | 135470 |
| 5 | 58.95 1.82 % |
17-04-2025 00:00:00 Thursday |
3240 3298.95 |
3304 | 3218.5 | 70459 |
| 6 | -0.75 -0.02 % |
16-04-2025 00:00:00 Wednesday |
3274.75 3274 |
3278.2 | 3230.1 | 87689 |
| 7 | -52.35 -1.59 % |
15-04-2025 00:00:00 Tuesday |
3300.05 3247.7 |
3310 | 3240.2 | 161796 |
| 8 | -57.7 -1.75 % |
11-04-2025 00:00:00 Friday |
3290 3232.3 |
3298.4 | 3205.25 | 229229 |
| 9 | -29.9 -0.91 % |
09-04-2025 00:00:00 Wednesday |
3276 3246.1 |
3276 | 3215.9 | 131136 |
| 10 | -5.45 -0.17 % |
08-04-2025 00:00:00 Tuesday |
3299 3293.55 |
3348.9 | 3255.3 | 263659 |
| 11 | 216.35 7.07 % |
07-04-2025 00:00:00 Monday |
3060.25 3276.6 |
3290 | 3060.25 | 274432 |
| 12 | -67.5 -2 % |
04-04-2025 00:00:00 Friday |
3366.95 3299.45 |
3391.3 | 3295.6 | 171571 |
| 13 | -81.5 -2.34 % |
03-04-2025 00:00:00 Thursday |
3485.4 3403.9 |
3498 | 3396.1 | 207922 |
| 14 | -5.35 -0.15 % |
02-04-2025 00:00:00 Wednesday |
3550.35 3545 |
3563.7 | 3530.05 | 32290 |
| 15 | -38.6 -1.08 % |
01-04-2025 00:00:00 Tuesday |
3588.95 3550.35 |
3588.95 | 3524 | 71234 |
| 16 | -43.55 -1.19 % |
28-03-2025 00:00:00 Friday |
3648 3604.45 |
3660 | 3596.05 | 70765 |
| 17 | 27 0.74 % |
27-03-2025 00:00:00 Thursday |
3624.65 3651.65 |
3662.85 | 3610 | 30955 |
| 18 | -25.5 -0.7 % |
26-03-2025 00:00:00 Wednesday |
3661 3635.5 |
3679.9 | 3625 | 29338 |
| 19 | 7.75 0.21 % |
25-03-2025 00:00:00 Tuesday |
3649.95 3657.7 |
3708.9 | 3638.05 | 140545 |
| 20 | 46.5 1.3 % |
24-03-2025 00:00:00 Monday |
3585.05 3631.55 |
3649.6 | 3566.65 | 85061 |
| 21 | 79.45 2.27 % |
21-03-2025 00:00:00 Friday |
3499.95 3579.4 |
3615 | 3466.6 | 68893 |
| 22 | 54.75 1.56 % |
20-03-2025 00:00:00 Thursday |
3508.05 3562.8 |
3577.55 | 3508.05 | 113648 |
| 23 | -51.85 -1.46 % |
19-03-2025 00:00:00 Wednesday |
3549 3497.15 |
3549 | 3463.05 | 157024 |
| 24 | 49.65 1.42 % |
18-03-2025 00:00:00 Tuesday |
3503 3552.65 |
3556.45 | 3479 | 78586 |
| 25 | -11.25 -0.32 % |
17-03-2025 00:00:00 Monday |
3508.5 3497.25 |
3610.3 | 3478 | 91119 |
| 26 | 6.35 0.18 % |
13-03-2025 00:00:00 Thursday |
3506 3512.35 |
3524.15 | 3484.5 | 21598 |
| 27 | -61.35 -1.72 % |
12-03-2025 00:00:00 Wednesday |
3564.95 3503.6 |
3565.3 | 3489.6 | 37641 |
| 28 | 21.65 0.61 % |
11-03-2025 00:00:00 Tuesday |
3553.25 3574.9 |
3589.55 | 3536.9 | 48906 |
| 29 | -22.1 -0.61 % |
10-03-2025 00:00:00 Monday |
3610.2 3588.1 |
3623.45 | 3582.1 | 40546 |
| 30 | -13.65 -0.38 % |
07-03-2025 00:00:00 Friday |
3624.95 3611.3 |
3624.95 | 3575 | 30644 |
| 31 | 31.7 0.89 % |
06-03-2025 00:00:00 Thursday |
3568 3599.7 |
3608.95 | 3536.15 | 52086 |
| 32 | 19.4 0.55 % |
05-03-2025 00:00:00 Wednesday |
3529.95 3549.35 |
3598 | 3521.1 | 50343 |
| 33 | 48.7 1.4 % |
04-03-2025 00:00:00 Tuesday |
3483.95 3532.65 |
3549.9 | 3463.8 | 68643 |
| 34 | -3.3 -0.09 % |
03-03-2025 00:00:00 Monday |
3499.85 3496.55 |
3523.95 | 3475 | 90088 |
| 35 | -104.9 -2.92 % |
28-02-2025 00:00:00 Friday |
3588.8 3483.9 |
3599 | 3457.35 | 95141 |
| 36 | -16.6 -0.46 % |
27-02-2025 00:00:00 Thursday |
3628.95 3612.35 |
3637.95 | 3600 | 58527 |
| 37 | -8.85 -0.24 % |
25-02-2025 00:00:00 Tuesday |
3639.95 3631.1 |
3657.95 | 3621.6 | 209408 |
| 38 | -92.45 -2.45 % |
24-02-2025 00:00:00 Monday |
3767.35 3674.9 |
3767.35 | 3670.65 | 276198 |
| 39 | 4.55 0.12 % |
21-02-2025 00:00:00 Friday |
3781.2 3785.75 |
3816.6 | 3775 | 89843 |
| 40 | -1.05 -0.03 % |
20-02-2025 00:00:00 Thursday |
3779 3777.95 |
3789.5 | 3755 | 45355 |
| 41 | -90.65 -2.34 % |
19-02-2025 00:00:00 Wednesday |
3872 3781.35 |
3873.2 | 3767.5 | 163847 |
| 42 | -33.95 -0.87 % |
18-02-2025 00:00:00 Tuesday |
3903.4 3869.45 |
3924.6 | 3861 | 55205 |
| 43 | 3.4 0.09 % |
17-02-2025 00:00:00 Monday |
3900 3903.4 |
3934.55 | 3860 | 126487 |
| 44 | 7.75 0.2 % |
14-02-2025 00:00:00 Friday |
3925 3932.75 |
3948 | 3900.6 | 88802 |
| 45 | -45.9 -1.16 % |
13-02-2025 00:00:00 Thursday |
3955 3909.1 |
3977.95 | 3903.35 | 38697 |
| 46 | -15.85 -0.4 % |
12-02-2025 00:00:00 Wednesday |
3966.05 3950.2 |
4020 | 3941.3 | 70639 |
| 47 | -65.4 -1.62 % |
11-02-2025 00:00:00 Tuesday |
4029.8 3964.4 |
4040.85 | 3955.6 | 73609 |
| 48 | -14.45 -0.36 % |
10-02-2025 00:00:00 Monday |
4049.95 4035.5 |
4051.95 | 4014.05 | 91371 |
| 49 | -30.8 -0.76 % |
07-02-2025 00:00:00 Friday |
4060.15 4029.35 |
4091.9 | 4009.05 | 22001 |
| 50 | -12.75 -0.31 % |
06-02-2025 00:00:00 Thursday |
4095.45 4082.7 |
4135 | 4052.7 | 40965 |
| 51 | -70.25 -1.69 % |
05-02-2025 00:00:00 Wednesday |
4161 4090.75 |
4161 | 4075.9 | 32703 |
| 52 | 24.5 0.6 % |
04-02-2025 00:00:00 Tuesday |
4089.2 4113.7 |
4120 | 4065 | 75645 |
| 53 | 37.3 0.93 % |
03-02-2025 00:00:00 Monday |
4030 4067.3 |
4076 | 3999 | 32307 |
| 54 | -26.3 -0.64 % |
01-02-2025 00:00:00 Saturday |
4100.05 4073.75 |
4129 | 4057.85 | 14616 |
| 55 | 6.5 0.16 % |
31-01-2025 00:00:00 Friday |
4102.5 4109 |
4127.85 | 4088.35 | 45628 |
| 56 | 4.45 0.11 % |
30-01-2025 00:00:00 Thursday |
4098 4102.45 |
4129.8 | 4060.6 | 47369 |
| 57 | 39.1 0.96 % |
29-01-2025 00:00:00 Wednesday |
4057.25 4096.35 |
4106 | 4055 | 39893 |
| 58 | -28.65 -0.7 % |
28-01-2025 00:00:00 Tuesday |
4065.1 4036.45 |
4101.95 | 4029.55 | 74127 |
| 59 | -39.25 -0.96 % |
27-01-2025 00:00:00 Monday |
4105.45 4066.2 |
4155 | 4041.55 | 31079 |
| 60 | 51.3 1.25 % |
24-01-2025 00:00:00 Friday |
4100 4151.3 |
4177.7 | 4100 | 40081 |
| 61 | -8.35 -0.2 % |
23-01-2025 00:00:00 Thursday |
4154.05 4145.7 |
4190.95 | 4141.8 | 20614 |
| 62 | 91.95 2.26 % |
22-01-2025 00:00:00 Wednesday |
4062.05 4154 |
4163 | 4051.35 | 62430 |
| 63 | -63.65 -1.55 % |
21-01-2025 00:00:00 Tuesday |
4098 4034.35 |
4112.7 | 4029.2 | 169326 |
| 64 | -55.2 -1.34 % |
20-01-2025 00:00:00 Monday |
4132.15 4076.95 |
4149.45 | 4068.35 | 38280 |
| 65 | -39.3 -0.94 % |
17-01-2025 00:00:00 Friday |
4165 4125.7 |
4165 | 4100.5 | 41873 |
| 66 | -61.9 -1.45 % |
16-01-2025 00:00:00 Thursday |
4270 4208.1 |
4290 | 4192.25 | 60642 |
| 67 | 24.8 0.59 % |
15-01-2025 00:00:00 Wednesday |
4223.75 4248.55 |
4254.4 | 4208 | 142598 |
| 68 | -46.35 -1.08 % |
14-01-2025 00:00:00 Tuesday |
4280.1 4233.75 |
4315.95 | 4218.4 | 228749 |
| 69 | 41.85 0.98 % |
13-01-2025 00:00:00 Monday |
4249.95 4291.8 |
4321.65 | 4224.65 | 129611 |
| 70 | 65.55 1.56 % |
10-01-2025 00:00:00 Friday |
4200 4265.55 |
4296.8 | 4172.15 | 221040 |
| 71 | -69.25 -1.69 % |
09-01-2025 00:00:00 Thursday |
4105.9 4036.65 |
4136.9 | 4025.45 | 72625 |
| 72 | 62.95 1.56 % |
08-01-2025 00:00:00 Wednesday |
4044.55 4107.5 |
4125.95 | 4017.05 | 58204 |
| 73 | -77.8 -1.89 % |
07-01-2025 00:00:00 Tuesday |
4106 4028.2 |
4136.9 | 4011.25 | 97931 |
| 74 | -10.3 -0.25 % |
06-01-2025 00:00:00 Monday |
4105 4094.7 |
4149.25 | 4064.7 | 64713 |
| 75 | -80.8 -1.93 % |
03-01-2025 00:00:00 Friday |
4180.05 4099.25 |
4180.05 | 4091 | 161332 |
| 76 | 59.3 1.44 % |
02-01-2025 00:00:00 Thursday |
4124.95 4184.25 |
4203.5 | 4098 | 80295 |
| 77 | 12.8 0.31 % |
01-01-2025 00:00:00 Wednesday |
4100 4112.8 |
4134.65 | 4088 | 29165 |
| 78 | -26.35 -0.64 % |
31-12-2024 00:00:00 Tuesday |
4123.55 4097.2 |
4133.35 | 4034 | 49909 |
| 79 | -15.95 -0.38 % |
30-12-2024 00:00:00 Monday |
4174.9 4158.95 |
4199 | 4112 | 34498 |
| 80 | 5.95 0.14 % |
27-12-2024 00:00:00 Friday |
4162 4167.95 |
4180.5 | 4149 | 46264 |
| 81 | -7.4 -0.18 % |
26-12-2024 00:00:00 Thursday |
4176 4168.6 |
4192.3 | 4142.35 | 28724 |
| 82 | 20.7 0.5 % |
24-12-2024 00:00:00 Tuesday |
4159.95 4180.65 |
4217.3 | 4158.05 | 38839 |
| 83 | -42.2 -1.01 % |
23-12-2024 00:00:00 Monday |
4199 4156.8 |
4215.35 | 4115 | 59196 |
| 84 | -142.05 -3.3 % |
20-12-2024 00:00:00 Friday |
4310.1 4168.05 |
4381.95 | 4152.95 | 125781 |
| 85 | -12.35 -0.29 % |
19-12-2024 00:00:00 Thursday |
4283.85 4271.5 |
4362.9 | 4262.4 | 55639 |
| 86 | 23.85 0.55 % |
18-12-2024 00:00:00 Wednesday |
4324.35 4348.2 |
4360 | 4295.95 | 23020 |
| 87 | -91.5 -2.07 % |
17-12-2024 00:00:00 Tuesday |
4415.9 4324.4 |
4430.45 | 4318 | 53684 |
| 88 | -8.2 -0.19 % |
16-12-2024 00:00:00 Monday |
4424.1 4415.9 |
4473 | 4398.75 | 34329 |
| 89 | 24.6 0.55 % |
13-12-2024 00:00:00 Friday |
4449 4473.6 |
4493.8 | 4394.7 | 184505 |
| 90 | 12 0.27 % |
12-12-2024 00:00:00 Thursday |
4444.95 4456.95 |
4484.95 | 4427 | 99704 |
| 91 | -10.95 -0.25 % |
11-12-2024 00:00:00 Wednesday |
4438.5 4427.55 |
4449.9 | 4407.6 | 38019 |
| 92 | -15 -0.34 % |
10-12-2024 00:00:00 Tuesday |
4446.95 4431.95 |
4494 | 4414.5 | 40964 |
| 93 | 28.05 0.63 % |
09-12-2024 00:00:00 Monday |
4424 4452.05 |
4470 | 4416.45 | 81719 |
| 94 | -3.5 -0.08 % |
06-12-2024 00:00:00 Friday |
4450 4446.5 |
4463.1 | 4413 | 116291 |
| 95 | 94.25 2.16 % |
05-12-2024 00:00:00 Thursday |
4365 4459.25 |
4488 | 4360.2 | 183703 |
| 96 | 35.2 0.81 % |
04-12-2024 00:00:00 Wednesday |
4319.9 4355.1 |
4386.4 | 4294.2 | 38270 |
| 97 | 1.45 0.03 % |
03-12-2024 00:00:00 Tuesday |
4300 4301.45 |
4325.5 | 4266.55 | 30653 |
| 98 | 8 0.19 % |
02-12-2024 00:00:00 Monday |
4264.95 4272.95 |
4287 | 4230 | 40342 |
| 99 | 53.6 1.27 % |
29-11-2024 00:00:00 Friday |
4219.95 4273.55 |
4298 | 4196 | 121945 |
| 100 | -79.9 -1.85 % |
28-11-2024 00:00:00 Thursday |
4327.95 4248.05 |
4340.1 | 4234 | 46853 |
| 101 | -19.75 -0.45 % |
27-11-2024 00:00:00 Wednesday |
4351.85 4332.1 |
4377 | 4323.15 | 33790 |
| 102 | 65 1.52 % |
26-11-2024 00:00:00 Tuesday |
4286.85 4351.85 |
4364.55 | 4286.85 | 75212 |
| 103 | 21.15 0.49 % |
25-11-2024 00:00:00 Monday |
4293.95 4315.1 |
4328 | 4253.9 | 114861 |
| 104 | 166.05 4.07 % |
22-11-2024 00:00:00 Friday |
4079.7 4245.75 |
4254.5 | 4053.6 | 228392 |
| 105 | -12.7 -0.31 % |
21-11-2024 00:00:00 Thursday |
4089.95 4077.25 |
4090 | 4025 | 77479 |
| 106 | 10.45 0.26 % |
19-11-2024 00:00:00 Tuesday |
4028.85 4039.3 |
4131 | 4015.85 | 55789 |
| 107 | -195.5 -4.64 % |
18-11-2024 00:00:00 Monday |
4215 4019.5 |
4215 | 3990.65 | 96670 |
| 108 | 14.35 0.35 % |
14-11-2024 00:00:00 Thursday |
4131.8 4146.15 |
4160.35 | 4115.9 | 150903 |
| 109 | -37.7 -0.9 % |
13-11-2024 00:00:00 Wednesday |
4186.75 4149.05 |
4195 | 4131 | 22090 |
| 110 | -4.2 -0.1 % |
12-11-2024 00:00:00 Tuesday |
4200.15 4195.95 |
4214 | 4165 | 27766 |
| 111 | 60.1 1.45 % |
11-11-2024 00:00:00 Monday |
4134.95 4195.05 |
4233.85 | 4119 | 37213 |
| 112 | -13.95 -0.34 % |
08-11-2024 00:00:00 Friday |
4158.95 4145 |
4169.15 | 4119.7 | 114003 |
| 113 | -34.6 -0.83 % |
07-11-2024 00:00:00 Thursday |
4184 4149.4 |
4205.25 | 4085.05 | 44655 |
| 114 | 138.75 3.47 % |
06-11-2024 00:00:00 Wednesday |
4000.05 4138.8 |
4149.8 | 3977 | 426912 |
| 115 | 21.75 0.55 % |
05-11-2024 00:00:00 Tuesday |
3950 3971.75 |
3985.5 | 3947.35 | 26841 |
| 116 | -7.55 -0.19 % |
04-11-2024 00:00:00 Monday |
3969.95 3962.4 |
3986.25 | 3915 | 69842 |
| 117 | -7.55 -0.19 % |
01-11-2024 00:00:00 Friday |
3992.95 3985.4 |
3996 | 3979.75 | 17194 |
| 118 | -87.2 -2.15 % |
31-10-2024 00:00:00 Thursday |
4058.45 3971.25 |
4079.95 | 3959 | 417913 |
| 119 | -14.35 -0.35 % |
30-10-2024 00:00:00 Wednesday |
4099.95 4085.6 |
4107.8 | 4061.05 | 39289 |
| 120 | -12.9 -0.32 % |
29-10-2024 00:00:00 Tuesday |
4090.05 4077.15 |
4101 | 4059.55 | 100517 |
| 121 | 35 0.86 % |
28-10-2024 00:00:00 Monday |
4058.05 4093.05 |
4133 | 4051.05 | 77086 |
| 122 | -12 -0.29 % |
25-10-2024 00:00:00 Friday |
4069.9 4057.9 |
4091.75 | 4034 | 142063 |
| 123 | 31.8 0.79 % |
24-10-2024 00:00:00 Thursday |
4016.35 4048.15 |
4075.6 | 4016.35 | 41480 |
| 124 | 80.2 2.01 % |
23-10-2024 00:00:00 Wednesday |
3986.55 4066.75 |
4113.65 | 3986.55 | 70857 |
| 125 | -38.25 -0.94 % |
22-10-2024 00:00:00 Tuesday |
4054.05 4015.8 |
4090 | 4008 | 44932 |
| 126 | -46.75 -1.13 % |
21-10-2024 00:00:00 Monday |
4125.05 4078.3 |
4138.15 | 4062.85 | 49298 |
| 127 | 12.85 0.31 % |
18-10-2024 00:00:00 Friday |
4109 4121.85 |
4146.1 | 4090 | 151716 |
| 128 | -12.55 -0.3 % |
17-10-2024 00:00:00 Thursday |
4118.75 4106.2 |
4129 | 4092.25 | 70673 |
| 129 | 17.3 0.42 % |
16-10-2024 00:00:00 Wednesday |
4077.5 4094.8 |
4114.6 | 4068.3 | 97300 |
| 130 | -27.5 -0.66 % |
15-10-2024 00:00:00 Tuesday |
4145 4117.5 |
4169 | 4095.5 | 120743 |
| 131 | -8.35 -0.2 % |
14-10-2024 00:00:00 Monday |
4145 4136.65 |
4166.4 | 4121.95 | 54607 |
| 132 | 10.6 0.26 % |
11-10-2024 00:00:00 Friday |
4140 4150.6 |
4240 | 4112.65 | 285561 |
| 133 | -19.65 -0.46 % |
10-10-2024 00:00:00 Thursday |
4248.05 4228.4 |
4293.3 | 4200 | 48517 |
| 134 | -22.35 -0.52 % |
09-10-2024 00:00:00 Wednesday |
4274.65 4252.3 |
4295 | 4245.65 | 24745 |
| 135 | -19.55 -0.46 % |
08-10-2024 00:00:00 Tuesday |
4270.85 4251.3 |
4272.85 | 4205 | 48326 |
| 136 | 7.2 0.17 % |
07-10-2024 00:00:00 Monday |
4265.05 4272.25 |
4297.25 | 4229 | 95249 |
| 137 | 24.1 0.57 % |
04-10-2024 00:00:00 Friday |
4225 4249.1 |
4299 | 4224.65 | 226516 |
| 138 | -45.55 -1.06 % |
03-10-2024 00:00:00 Thursday |
4277.95 4232.4 |
4277.95 | 4209.3 | 89286 |
| 139 | 31.3 0.74 % |
01-10-2024 00:00:00 Tuesday |
4255 4286.3 |
4295.2 | 4243.1 | 126596 |
| 140 | -26.55 -0.62 % |
30-09-2024 00:00:00 Monday |
4294.95 4268.4 |
4296.45 | 4259.85 | 52596 |
| 141 | -34.3 -0.79 % |
27-09-2024 00:00:00 Friday |
4343.35 4309.05 |
4378.45 | 4300.1 | 86656 |
| 142 | 36.25 0.85 % |
26-09-2024 00:00:00 Thursday |
4255 4291.25 |
4316.35 | 4255 | 66991 |
| 143 | 18 0.42 % |
25-09-2024 00:00:00 Wednesday |
4257.95 4275.95 |
4289 | 4240 | 61267 |
| 144 | 7.45 0.17 % |
24-09-2024 00:00:00 Tuesday |
4264.95 4272.4 |
4290 | 4243.35 | 25648 |
| 145 | -18.5 -0.43 % |
23-09-2024 00:00:00 Monday |
4286.05 4267.55 |
4303.95 | 4252.7 | 53740 |
| 146 | -35.65 -0.83 % |
20-09-2024 00:00:00 Friday |
4320.95 4285.3 |
4331.2 | 4226.6 | 503940 |
| 147 | -100.9 -2.29 % |
19-09-2024 00:00:00 Thursday |
4397.75 4296.85 |
4421 | 4282.9 | 81459 |
| 148 | -170.35 -3.77 % |
18-09-2024 00:00:00 Wednesday |
4516.95 4346.6 |
4516.95 | 4321.65 | 68843 |
| 149 | -1.5 -0.03 % |
17-09-2024 00:00:00 Tuesday |
4505.15 4503.65 |
4535 | 4468.75 | 17791 |
| 150 | -17 -0.38 % |
16-09-2024 00:00:00 Monday |
4530 4513 |
4544.8 | 4495.95 | 16633 |
| 151 | -7.75 -0.17 % |
13-09-2024 00:00:00 Friday |
4530 4522.25 |
4546.5 | 4505.75 | 126778 |
| 152 | 15.65 0.35 % |
12-09-2024 00:00:00 Thursday |
4501.55 4517.2 |
4530.2 | 4431.7 | 39658 |
| 153 | -34.75 -0.77 % |
11-09-2024 00:00:00 Wednesday |
4520 4485.25 |
4548 | 4473.6 | 21662 |
| 154 | 53.9 1.21 % |
10-09-2024 00:00:00 Tuesday |
4453 4506.9 |
4539.95 | 4441 | 68749 |
| 155 | 51.9 1.18 % |
09-09-2024 00:00:00 Monday |
4401.1 4453 |
4490 | 4401.1 | 39832 |
| 156 | -22.45 -0.5 % |
06-09-2024 00:00:00 Friday |
4479.95 4457.5 |
4517.8 | 4440.25 | 197568 |
| 157 | -3.65 -0.08 % |
05-09-2024 00:00:00 Thursday |
4484 4480.35 |
4498 | 4455 | 26026 |
| 158 | 0.65 0.01 % |
04-09-2024 00:00:00 Wednesday |
4479 4479.65 |
4486.45 | 4438.35 | 91069 |
| 159 | -27.9 -0.61 % |
03-09-2024 00:00:00 Tuesday |
4540.1 4512.2 |
4555 | 4495.5 | 73169 |
| 160 | -64 -1.4 % |
02-09-2024 00:00:00 Monday |
4584.85 4520.85 |
4585.9 | 4513.75 | 28256 |
| 161 | 38.8 0.86 % |
30-08-2024 00:00:00 Friday |
4513.05 4551.85 |
4580 | 4488.7 | 141415 |
| 162 | 60.55 1.36 % |
29-08-2024 00:00:00 Thursday |
4450 4510.55 |
4555 | 4450 | 50690 |
| 163 | 6.75 0.15 % |
28-08-2024 00:00:00 Wednesday |
4500 4506.75 |
4563.15 | 4457.85 | 72249 |
| 164 | -6.9 -0.15 % |
27-08-2024 00:00:00 Tuesday |
4501.15 4494.25 |
4511.15 | 4485.65 | 64237 |
| 165 | 20.85 0.47 % |
26-08-2024 00:00:00 Monday |
4480.3 4501.15 |
4551 | 4480.3 | 155945 |
| 166 | -36 -0.8 % |
23-08-2024 00:00:00 Friday |
4500 4464 |
4504.5 | 4453.15 | 233214 |
| 167 | -64.05 -1.4 % |
22-08-2024 00:00:00 Thursday |
4564 4499.95 |
4564 | 4497.35 | 81625 |
| 168 | 50.65 1.13 % |
21-08-2024 00:00:00 Wednesday |
4501.05 4551.7 |
4558.8 | 4500 | 74833 |
| 169 | 19.55 0.43 % |
20-08-2024 00:00:00 Tuesday |
4503 4522.55 |
4564.75 | 4500 | 53774 |
| 170 | 71.45 1.62 % |
19-08-2024 00:00:00 Monday |
4417.9 4489.35 |
4493 | 4390.45 | 91876 |
| 171 | 62.6 1.44 % |
16-08-2024 00:00:00 Friday |
4353.95 4416.55 |
4427.9 | 4327.25 | 183439 |
| 172 | 85.5 2.03 % |
14-08-2024 00:00:00 Wednesday |
4206.15 4291.65 |
4304.2 | 4190.9 | 115005 |
| 173 | -16.05 -0.38 % |
13-08-2024 00:00:00 Tuesday |
4211.05 4195 |
4232.85 | 4183.6 | 33895 |
| 174 | -43.7 -1.03 % |
12-08-2024 00:00:00 Monday |
4239.8 4196.1 |
4239.8 | 4188.85 | 46631 |
| 175 | 2.1 0.05 % |
09-08-2024 00:00:00 Friday |
4227.95 4230.05 |
4251.5 | 4215 | 169602 |
| 176 | -7.1 -0.17 % |
08-08-2024 00:00:00 Thursday |
4178 4170.9 |
4231 | 4160.5 | 65387 |
| 177 | -19.25 -0.46 % |
07-08-2024 00:00:00 Wednesday |
4220.05 4200.8 |
4242 | 4181 | 14407 |
| 178 | 8.1 0.19 % |
06-08-2024 00:00:00 Tuesday |
4162.6 4170.7 |
4256 | 4160.15 | 69313 |
| 179 | -44.75 -1.07 % |
05-08-2024 00:00:00 Monday |
4200.05 4155.3 |
4233.45 | 4110.8 | 53458 |
| 180 | -80 -1.83 % |
02-08-2024 00:00:00 Friday |
4363 4283 |
4397.4 | 4268.3 | 311400 |
| 181 | -4 -0.09 % |
01-08-2024 00:00:00 Thursday |
4399.75 4395.75 |
4419 | 4365.65 | 75476 |
| 182 | 20.7 0.47 % |
31-07-2024 00:00:00 Wednesday |
4363.95 4384.65 |
4414.4 | 4348.3 | 49127 |
| 183 | -17 -0.39 % |
30-07-2024 00:00:00 Tuesday |
4381.25 4364.25 |
4397.95 | 4327.5 | 32025 |
| 184 | -41.65 -0.94 % |
29-07-2024 00:00:00 Monday |
4421.85 4380.2 |
4431.25 | 4370.8 | 65907 |
| 185 | 56.9 1.31 % |
26-07-2024 00:00:00 Friday |
4331.05 4387.95 |
4421.5 | 4331.05 | 406430 |
| 186 | 25.95 0.6 % |
25-07-2024 00:00:00 Thursday |
4296.95 4322.9 |
4343.95 | 4276.5 | 56996 |
| 187 | 25.15 0.59 % |
24-07-2024 00:00:00 Wednesday |
4281.05 4306.2 |
4339 | 4277.25 | 112849 |
| 188 | 3.55 0.08 % |
23-07-2024 00:00:00 Tuesday |
4298.95 4302.5 |
4360 | 4265.55 | 69621 |
| 189 | -8.85 -0.21 % |
22-07-2024 00:00:00 Monday |
4295.05 4286.2 |
4318 | 4265 | 90087 |
| 190 | -11.55 -0.27 % |
19-07-2024 00:00:00 Friday |
4314.3 4302.75 |
4360.25 | 4286.15 | 239493 |
| 191 | 154.35 3.71 % |
18-07-2024 00:00:00 Thursday |
4159.95 4314.3 |
4324.3 | 4159.95 | 289927 |
| 192 | -4.65 -0.11 % |
16-07-2024 00:00:00 Tuesday |
4180 4175.35 |
4193.35 | 4144.65 | 177807 |
| 193 | -57.6 -1.36 % |
15-07-2024 00:00:00 Monday |
4225.6 4168 |
4237.05 | 4158 | 158248 |
| 194 | 183.75 4.59 % |
12-07-2024 00:00:00 Friday |
4001.15 4184.9 |
4199 | 3974.1 | 589314 |
| 195 | -21.95 -0.56 % |
11-07-2024 00:00:00 Thursday |
3944.65 3922.7 |
3979.9 | 3895.7 | 551198 |
| 196 | -68.15 -1.71 % |
10-07-2024 00:00:00 Wednesday |
3978.05 3909.9 |
4003 | 3902.2 | 214484 |
| 197 | 15.6 0.39 % |
09-07-2024 00:00:00 Tuesday |
3976.1 3991.7 |
4011 | 3976 | 46214 |
| 198 | -39.1 -0.97 % |
08-07-2024 00:00:00 Monday |
4015.05 3975.95 |
4026.3 | 3910 | 92000 |
| 199 | -2.5 -0.06 % |
05-07-2024 00:00:00 Friday |
4014.95 4012.45 |
4026.8 | 3988 | 305014 |
| 200 | 16.3 0.41 % |
04-07-2024 00:00:00 Thursday |
4004.95 4021.25 |
4047.75 | 3979.35 | 56861 |
| 201 | -55.15 -1.37 % |
03-07-2024 00:00:00 Wednesday |
4020 3964.85 |
4020.85 | 3954.45 | 40378 |
| 202 | 26 0.65 % |
02-07-2024 00:00:00 Tuesday |
3990 4016 |
4022 | 3984 | 50665 |
| 203 | 69.4 1.78 % |
01-07-2024 00:00:00 Monday |
3904 3973.4 |
4000.95 | 3886.05 | 155437 |
| 204 | -22.55 -0.57 % |
28-06-2024 00:00:00 Friday |
3927.5 3904.95 |
3959.95 | 3896.4 | 299222 |
| 205 | 108.5 2.84 % |
27-06-2024 00:00:00 Thursday |
3825 3933.5 |
3940 | 3819.1 | 200853 |
| 206 | 15.7 0.41 % |
26-06-2024 00:00:00 Wednesday |
3840.35 3856.05 |
3865 | 3840.35 | 81411 |
| 207 | 19.1 0.5 % |
25-06-2024 00:00:00 Tuesday |
3820 3839.1 |
3846.9 | 3793.7 | 52324 |
| 208 | 6.55 0.17 % |
24-06-2024 00:00:00 Monday |
3810.75 3817.3 |
3856 | 3798 | 31624 |
| 209 | -40 -1.04 % |
21-06-2024 00:00:00 Friday |
3848.95 3808.95 |
3877.1 | 3797.3 | 345408 |
| 210 | -14.4 -0.38 % |
20-06-2024 00:00:00 Thursday |
3801 3786.6 |
3809.35 | 3780.1 | 29584 |
| 211 | -20.4 -0.53 % |
19-06-2024 00:00:00 Wednesday |
3821.5 3801.1 |
3832.55 | 3794 | 29711 |
| 212 | -7.4 -0.19 % |
18-06-2024 00:00:00 Tuesday |
3822.15 3814.75 |
3842 | 3797.35 | 40767 |
| 213 | -53.35 -1.37 % |
14-06-2024 00:00:00 Friday |
3885.3 3831.95 |
3887 | 3826.45 | 66905 |
| 214 | 18.25 0.47 % |
13-06-2024 00:00:00 Thursday |
3859.25 3877.5 |
3889.95 | 3853.75 | 79595 |
| 215 | -43.7 -1.13 % |
12-06-2024 00:00:00 Wednesday |
3879.65 3835.95 |
3893.3 | 3827.2 | 23859 |
| 216 | -4.8 -0.12 % |
11-06-2024 00:00:00 Tuesday |
3861.95 3857.15 |
3878 | 3842 | 27087 |
| 217 | -48.65 -1.25 % |
10-06-2024 00:00:00 Monday |
3904.95 3856.3 |
3904.95 | 3842 | 36808 |
| 218 | 57.9 1.51 % |
07-06-2024 00:00:00 Friday |
3835 3892.9 |
3915 | 3835 | 429643 |
| 219 | 54.7 1.45 % |
06-06-2024 00:00:00 Thursday |
3776 3830.7 |
3839 | 3742 | 101962 |
| 220 | 31.6 0.85 % |
05-06-2024 00:00:00 Wednesday |
3715 3746.6 |
3783.6 | 3700 | 104806 |
| 221 | -4.15 -0.11 % |
04-06-2024 00:00:00 Tuesday |
3719.95 3715.8 |
3743.85 | 3593.3 | 200551 |
| 222 | -67.55 -1.79 % |
03-06-2024 00:00:00 Monday |
3774.9 3707.35 |
3774.9 | 3696.1 | 51497 |
| 223 | -80 -2.13 % |
31-05-2024 00:00:00 Friday |
3749.5 3669.5 |
3749.5 | 3655 | 350824 |
| 224 | -45.2 -1.2 % |
30-05-2024 00:00:00 Thursday |
3781 3735.8 |
3794.7 | 3717 | 169744 |
| 225 | -36.55 -0.95 % |
29-05-2024 00:00:00 Wednesday |
3842 3805.45 |
3844.25 | 3800.55 | 93331 |
| 226 | -43.95 -1.13 % |
28-05-2024 00:00:00 Tuesday |
3883.95 3840 |
3883.95 | 3831.55 | 27095 |
| 227 | -6.1 -0.16 % |
27-05-2024 00:00:00 Monday |
3852.65 3846.55 |
3907 | 3840 | 99435 |
| 228 | -19.4 -0.5 % |
24-05-2024 00:00:00 Friday |
3870.15 3850.75 |
3885 | 3842.45 | 163855 |
| 229 | 58 1.51 % |
23-05-2024 00:00:00 Thursday |
3835.8 3893.8 |
3904.75 | 3827.7 | 39379 |
| 230 | -8.65 -0.23 % |
22-05-2024 00:00:00 Wednesday |
3840 3831.35 |
3841.45 | 3816 | 88374 |
| 231 | -23.3 -0.61 % |
21-05-2024 00:00:00 Tuesday |
3844.95 3821.65 |
3844.95 | 3810.1 | 90317 |
| 232 | 8.05 0.21 % |
18-05-2024 00:00:00 Saturday |
3849.95 3858 |
3860 | 3842.3 | 1857 |
| 233 | -81.1 -2.07 % |
17-05-2024 00:00:00 Friday |
3915.05 3833.95 |
3920 | 3829.7 | 223617 |
| 234 | 11.55 0.3 % |
16-05-2024 00:00:00 Thursday |
3888.75 3900.3 |
3910 | 3844.5 | 33443 |
| 235 | -21.6 -0.55 % |
15-05-2024 00:00:00 Wednesday |
3901.95 3880.35 |
3930.2 | 3875.05 | 71057 |
| 236 | -24.2 -0.62 % |
14-05-2024 00:00:00 Tuesday |
3926.15 3901.95 |
3945.2 | 3893.8 | 19294 |
| 237 | 56 1.44 % |
13-05-2024 00:00:00 Monday |
3888 3944 |
3955 | 3869.65 | 68499 |
| 238 | -69.15 -1.74 % |
10-05-2024 00:00:00 Friday |
3965 3895.85 |
3973.8 | 3884.65 | 119844 |
| 239 | -4.95 -0.13 % |
09-05-2024 00:00:00 Thursday |
3959.35 3954.4 |
3970 | 3911.05 | 24876 |
| 240 | 7.35 0.19 % |
08-05-2024 00:00:00 Wednesday |
3951.55 3958.9 |
3984 | 3940.05 | 25099 |
| 241 | 48.2 1.23 % |
07-05-2024 00:00:00 Tuesday |
3925.85 3974.05 |
3988.3 | 3912.7 | 68881 |
| 242 | 61.05 1.58 % |
06-05-2024 00:00:00 Monday |
3859.95 3921 |
3939.1 | 3855 | 53334 |
| 243 | -42.3 -1.09 % |
03-05-2024 00:00:00 Friday |
3881.65 3839.35 |
3893.3 | 3798.05 | 149072 |
| 244 | 63.75 1.68 % |
02-05-2024 00:00:00 Thursday |
3800 3863.75 |
3870.2 | 3782.5 | 76798 |
| 245 | -48 -1.24 % |
30-04-2024 00:00:00 Tuesday |
3870.6 3822.6 |
3880 | 3810 | 98711 |
| 246 | 45 1.18 % |
29-04-2024 00:00:00 Monday |
3825.6 3870.6 |
3877.7 | 3820 | 22303 |
| 247 | -34.65 -0.9 % |
26-04-2024 00:00:00 Friday |
3859.65 3825 |
3875.85 | 3801.25 | 114191 |
| 248 | 37.65 0.99 % |
25-04-2024 00:00:00 Thursday |
3814.2 3851.85 |
3872 | 3807.8 | 86420 |
| 249 | -58.75 -1.51 % |
24-04-2024 00:00:00 Wednesday |
3890 3831.25 |
3896 | 3824.15 | 38530 |
| 250 | -5.8 -0.15 % |
23-04-2024 00:00:00 Tuesday |
3880 3874.2 |
3894.9 | 3861.4 | 61696 |
| 251 | 36.85 0.96 % |
22-04-2024 00:00:00 Monday |
3828.6 3865.45 |
3879.35 | 3815.5 | 51988 |
| 252 | -13.15 -0.34 % |
19-04-2024 00:00:00 Friday |
3840.6 3827.45 |
3851.8 | 3801 | 223097 |
| 253 | -26.25 -0.67 % |
18-04-2024 00:00:00 Thursday |
3889.75 3863.5 |
3936 | 3851 | 65782 |
| 254 | -36.7 -0.94 % |
16-04-2024 00:00:00 Tuesday |
3909 3872.3 |
3928.1 | 3863.65 | 163353 |
| 255 | -53.35 -1.34 % |
15-04-2024 00:00:00 Monday |
3995 3941.65 |
4063 | 3920 | 104649 |
| 256 | 17.8 0.45 % |
12-04-2024 00:00:00 Friday |
3982.5 4000.3 |
4013.25 | 3948 | 179585 |
| 257 | 32.5 0.82 % |
10-04-2024 00:00:00 Wednesday |
3950.05 3982.55 |
3989.3 | 3916.6 | 109590 |
| 258 | -32.85 -0.83 % |
09-04-2024 00:00:00 Tuesday |
3980 3947.15 |
4015.05 | 3925.1 | 81107 |
| 259 | -7.3 -0.18 % |
08-04-2024 00:00:00 Monday |
3980 3972.7 |
4030 | 3960.1 | 90377 |
| 260 | -2.45 -0.06 % |
05-04-2024 00:00:00 Friday |
3980 3977.55 |
4001.9 | 3959.5 | 93066 |
| 261 | 33 0.83 % |
04-04-2024 00:00:00 Thursday |
3970.05 4003.05 |
4027.3 | 3936 | 42264 |
| 262 | 87.7 2.27 % |
03-04-2024 00:00:00 Wednesday |
3859.55 3947.25 |
3981.2 | 3855.7 | 62264 |
| 263 | -7.35 -0.19 % |
02-04-2024 00:00:00 Tuesday |
3889.95 3882.6 |
3905.5 | 3875 | 44046 |
| 264 | 15.25 0.39 % |
01-04-2024 00:00:00 Monday |
3900 3915.25 |
3932 | 3886.6 | 58865 |
| 265 | 27.1 0.7 % |
28-03-2024 00:00:00 Thursday |
3856.45 3883.55 |
3914.65 | 3840.5 | 80498 |
| 266 | -59.45 -1.53 % |
27-03-2024 00:00:00 Wednesday |
3896.95 3837.5 |
3896.95 | 3828.55 | 71441 |
| 267 | -20.45 -0.52 % |
26-03-2024 00:00:00 Tuesday |
3897.55 3877.1 |
3946 | 3872 | 203863 |
| 268 | 14.1 0.36 % |
22-03-2024 00:00:00 Friday |
3899 3913.1 |
3938.4 | 3856 | 275926 |
| 269 | -11.35 -0.28 % |
21-03-2024 00:00:00 Thursday |
3985.4 3974.05 |
4008.45 | 3948.85 | 64927 |
| 270 | -15.55 -0.39 % |
20-03-2024 00:00:00 Wednesday |
3986 3970.45 |
4018 | 3960.5 | 136936 |
| 271 | -78.1 -1.93 % |
19-03-2024 00:00:00 Tuesday |
4055.65 3977.55 |
4055.7 | 3965.9 | 25582198 |
| 272 | -72.75 -1.72 % |
18-03-2024 00:00:00 Monday |
4217.5 4144.75 |
4254.45 | 4116.7 | 39490 |
| 273 | 14.65 0.35 % |
15-03-2024 00:00:00 Friday |
4202.85 4217.5 |
4238.8 | 4177 | 106409 |
| 274 | 64.1 1.55 % |
14-03-2024 00:00:00 Thursday |
4143.05 4207.15 |
4213.7 | 4086.8 | 50198 |
| 275 | -51.65 -1.23 % |
13-03-2024 00:00:00 Wednesday |
4200.05 4148.4 |
4241.05 | 4132.8 | 46250 |
| 276 | 74.05 1.8 % |
12-03-2024 00:00:00 Tuesday |
4117.3 4191.35 |
4229.3 | 4117.3 | 99915 |
| 277 | 41.15 1.01 % |
11-03-2024 00:00:00 Monday |
4080.35 4121.5 |
4153.05 | 4080.35 | 105726 |
| 278 | 50 1.23 % |
07-03-2024 00:00:00 Thursday |
4060.1 4110.1 |
4124 | 4039 | 227716 |
| 279 | 49.15 1.22 % |
06-03-2024 00:00:00 Wednesday |
4016.15 4065.3 |
4071.95 | 3959.35 | 70501 |
| 280 | -48.65 -1.2 % |
05-03-2024 00:00:00 Tuesday |
4060 4011.35 |
4062 | 3980.5 | 120472 |
| 281 | -13.85 -0.34 % |
04-03-2024 00:00:00 Monday |
4095.45 4081.6 |
4114.1 | 4075.45 | 108134 |
| 282 | 0.9 0.02 % |
02-03-2024 00:00:00 Saturday |
4106 4106.9 |
4113.8 | 4094.05 | 3679 |
| 283 | 0.9 0.02 % |
01-03-2024 00:00:00 Friday |
4095.4 4096.3 |
4139.9 | 4087.85 | 120954 |
| 284 | -7.85 -0.19 % |
29-02-2024 00:00:00 Thursday |
4100 4092.15 |
4138 | 4068.8 | 30529 |
| 285 | 13.4 0.33 % |
28-02-2024 00:00:00 Wednesday |
4103 4116.4 |
4154.25 | 4091.3 | 33404 |
| 286 | 103 2.58 % |
27-02-2024 00:00:00 Tuesday |
3999.8 4102.8 |
4124.65 | 3997.05 | 334830 |
| 287 | -38.6 -0.96 % |
26-02-2024 00:00:00 Monday |
4039 4000.4 |
4050.85 | 3983.3 | 19901 |
| 288 | -69.1 -1.68 % |
23-02-2024 00:00:00 Friday |
4121.05 4051.95 |
4128.95 | 4045.5 | 171593 |
| 289 | 118.1 2.98 % |
22-02-2024 00:00:00 Thursday |
3968.35 4086.45 |
4093.8 | 3968.35 | 31762 |
| 290 | -29.55 -0.74 % |
21-02-2024 00:00:00 Wednesday |
4018.85 3989.3 |
4063 | 3980 | 24380 |
| 291 | -59.95 -1.47 % |
20-02-2024 00:00:00 Tuesday |
4089.9 4029.95 |
4098.85 | 4011.1 | 30284 |
| 292 | -17.55 -0.43 % |
19-02-2024 00:00:00 Monday |
4119.15 4101.6 |
4121.65 | 4055.1 | 56840 |
| 293 | 16.9 0.41 % |
16-02-2024 00:00:00 Friday |
4112.05 4128.95 |
4147 | 4100.9 | 132816 |
| 294 | -20.3 -0.49 % |
15-02-2024 00:00:00 Thursday |
4122.3 4102 |
4145 | 4081.7 | 39303 |
| 295 | -1.05 -0.03 % |
14-02-2024 00:00:00 Wednesday |
4102.05 4101 |
4114.5 | 4049.55 | 15211 |
| 296 | 29.1 0.71 % |
13-02-2024 00:00:00 Tuesday |
4120.05 4149.15 |
4169.35 | 4082.4 | 21924 |
| 297 | -11.85 -0.29 % |
12-02-2024 00:00:00 Monday |
4130.9 4119.05 |
4159.35 | 4106.1 | 57361 |
| 298 | 4.25 0.1 % |
09-02-2024 00:00:00 Friday |
4130 4134.25 |
4184.55 | 4098.4 | 202275 |
| 299 | 45.95 1.12 % |
08-02-2024 00:00:00 Thursday |
4090 4135.95 |
4157.6 | 4085.75 | 39399 |
| 300 | -56.95 -1.38 % |
07-02-2024 00:00:00 Wednesday |
4140.15 4083.2 |
4156.05 | 4072.85 | 271054 |
| 301 | 133.45 3.34 % |
06-02-2024 00:00:00 Tuesday |
4000 4133.45 |
4149.75 | 3987.1 | 107328 |
| 302 | -0.85 -0.02 % |
05-02-2024 00:00:00 Monday |
3973.6 3972.75 |
4020 | 3960.45 | 126912 |
| 303 | 106.35 2.76 % |
02-02-2024 00:00:00 Friday |
3860 3966.35 |
3982.05 | 3860 | 178429 |
| 304 | 35.25 0.92 % |
01-02-2024 00:00:00 Thursday |
3816.2 3851.45 |
3904.7 | 3805 | 780437 |
| 305 | 10.6 0.28 % |
31-01-2024 00:00:00 Wednesday |
3804.15 3814.75 |
3834.9 | 3797 | 32384 |
| 306 | -2.4 -0.06 % |
30-01-2024 00:00:00 Tuesday |
3801.5 3799.1 |
3845.75 | 3786 | 272018 |
| 307 | -6.5 -0.17 % |
29-01-2024 00:00:00 Monday |
3807.85 3801.35 |
3820.5 | 3782 | 251247 |
| 308 | -28.6 -0.75 % |
25-01-2024 00:00:00 Thursday |
3836.8 3808.2 |
3855 | 3780 | 1089054 |
| 309 | -14.2 -0.37 % |
24-01-2024 00:00:00 Wednesday |
3862.2 3848 |
3881.4 | 3805 | 408405 |
| 310 | -38.1 -0.98 % |
23-01-2024 00:00:00 Tuesday |
3900 3861.9 |
3933 | 3844.25 | 51991 |
| 311 | -84.85 -2.15 % |
20-01-2024 00:00:00 Saturday |
3945.45 3860.6 |
3953.95 | 3857 | 21266 |
| 312 | 12.25 0.31 % |
19-01-2024 00:00:00 Friday |
3930 3942.25 |
3963 | 3917.4 | 562002 |
| 313 | 13.3 0.34 % |
18-01-2024 00:00:00 Thursday |
3890.2 3903.5 |
3908 | 3862 | 99423 |
| 314 | 48.3 1.26 % |
17-01-2024 00:00:00 Wednesday |
3835.85 3884.15 |
3910 | 3818.1 | 41328 |
| 315 | -41.25 -1.06 % |
16-01-2024 00:00:00 Tuesday |
3902.25 3861 |
3902.25 | 3855.25 | 25447 |
| 316 | -50.05 -1.27 % |
15-01-2024 00:00:00 Monday |
3952.45 3902.4 |
3965 | 3885 | 89116 |
| 317 | 37.75 0.98 % |
12-01-2024 00:00:00 Friday |
3843.95 3881.7 |
3905.75 | 3820.6 | 1168288 |
| 318 | 13.2 0.35 % |
11-01-2024 00:00:00 Thursday |
3723 3736.2 |
3772 | 3708 | 205186 |
| 319 | 23.55 0.64 % |
10-01-2024 00:00:00 Wednesday |
3690.15 3713.7 |
3730 | 3688 | 99268 |
| 320 | -28.7 -0.77 % |
09-01-2024 00:00:00 Tuesday |
3718.85 3690.15 |
3752.1 | 3683.15 | 87204 |
| 321 | -60.05 -1.61 % |
08-01-2024 00:00:00 Monday |
3737.75 3677.7 |
3738.15 | 3671.05 | 26313 |
| 322 | 66.55 1.81 % |
05-01-2024 00:00:00 Friday |
3671.2 3737.75 |
3746.9 | 3671.2 | 226503 |
| 323 | -33 -0.89 % |
04-01-2024 00:00:00 Thursday |
3700 3667 |
3719.15 | 3651.55 | 113458 |
| 324 | -78.45 -2.08 % |
03-01-2024 00:00:00 Wednesday |
3770 3691.55 |
3770 | 3688.2 | 101894 |
| 325 | -31.15 -0.82 % |
02-01-2024 00:00:00 Tuesday |
3814.4 3783.25 |
3814.4 | 3766.45 | 28298 |
| 326 | 18.6 0.49 % |
01-01-2024 00:00:00 Monday |
3792 3810.6 |
3831.9 | 3772.8 | 68853 |
| 327 | -2.9 -0.08 % |
29-12-2023 00:00:00 Friday |
3797.85 3794.95 |
3822.95 | 3766.05 | 105711 |
| 328 | -21.05 -0.55 % |
28-12-2023 00:00:00 Thursday |
3822.1 3801.05 |
3838.25 | 3793.75 | 29256 |
| 329 | 12.1 0.32 % |
27-12-2023 00:00:00 Wednesday |
3795.55 3807.65 |
3818 | 3768.1 | 28290 |
| 330 | 14.5 0.38 % |
26-12-2023 00:00:00 Tuesday |
3780.1 3794.6 |
3833.85 | 3780.1 | 70216 |
| 331 | 29 0.76 % |
22-12-2023 00:00:00 Friday |
3796.3 3825.3 |
3845.95 | 3762.7 | 127163 |
| 332 | 55.05 1.47 % |
21-12-2023 00:00:00 Thursday |
3734.4 3789.45 |
3805 | 3734.4 | 90556 |
| 333 | -41.25 -1.08 % |
20-12-2023 00:00:00 Wednesday |
3821.6 3780.35 |
3898.85 | 3768 | 60720 |
| 334 | -29.3 -0.76 % |
19-12-2023 00:00:00 Tuesday |
3841.4 3812.1 |
3852 | 3791 | 54142 |
| 335 | -2 -0.05 % |
18-12-2023 00:00:00 Monday |
3860 3858 |
3928.95 | 3831.2 | 73334 |
| 336 | 199.85 5.46 % |
15-12-2023 00:00:00 Friday |
3660.2 3860.05 |
3894.05 | 3660.2 | 272428 |
| 337 | 46.35 1.28 % |
14-12-2023 00:00:00 Thursday |
3620.25 3666.6 |
3676.35 | 3620.25 | 246373 |
| 338 | -47.25 -1.3 % |
13-12-2023 00:00:00 Wednesday |
3641 3593.75 |
3650 | 3563.05 | 115769 |
| 339 | 32.05 0.88 % |
12-12-2023 00:00:00 Tuesday |
3640 3672.05 |
3699 | 3632.2 | 77392 |
| 340 | 15.8 0.44 % |
11-12-2023 00:00:00 Monday |
3626.4 3642.2 |
3652.7 | 3623 | 22168 |
| 341 | 6.25 0.17 % |
08-12-2023 00:00:00 Friday |
3620.15 3626.4 |
3644 | 3601.15 | 274344 |
| 342 | -0.25 -0.01 % |
07-12-2023 00:00:00 Thursday |
3616.95 3616.7 |
3631 | 3592.35 | 37043 |
| 343 | 72.9 2.06 % |
06-12-2023 00:00:00 Wednesday |
3530.45 3603.35 |
3612.4 | 3526.9 | 48863 |
| 344 | -6.55 -0.19 % |
05-12-2023 00:00:00 Tuesday |
3537 3530.45 |
3537 | 3503 | 77724 |
| 345 | -23.4 -0.66 % |
04-12-2023 00:00:00 Monday |
3533.05 3509.65 |
3545 | 3499 | 48292 |
| 346 | 14.5 0.41 % |
01-12-2023 00:00:00 Friday |
3495.1 3509.6 |
3517.15 | 3490 | 441821 |
| 347 | -14.05 -0.4 % |
30-11-2023 00:00:00 Thursday |
3507.45 3493.4 |
3515 | 3481.3 | 46364 |
| 348 | 37.95 1.09 % |
29-11-2023 00:00:00 Wednesday |
3475.15 3513.1 |
3517 | 3475.15 | 98285 |
| 349 | 17.45 0.51 % |
28-11-2023 00:00:00 Tuesday |
3453 3470.45 |
3480 | 3431.6 | 58924 |
| 350 | -41.4 -1.18 % |
24-11-2023 00:00:00 Friday |
3499 3457.6 |
3504.9 | 3452.25 | 365537 |
| 351 | -30.8 -0.87 % |
23-11-2023 00:00:00 Thursday |
3539.75 3508.95 |
3543.4 | 3499 | 196038 |
| 352 | 37.8 1.08 % |
22-11-2023 00:00:00 Wednesday |
3492.05 3529.85 |
3532.45 | 3481 | 114862 |
| 353 | -12.7 -0.36 % |
21-11-2023 00:00:00 Tuesday |
3523 3510.3 |
3539.4 | 3502 | 48656 |
| 354 | 25.35 0.73 % |
20-11-2023 00:00:00 Monday |
3493.95 3519.3 |
3533.1 | 3493 | 80442 |
| 355 | -16.3 -0.46 % |
17-11-2023 00:00:00 Friday |
3518.95 3502.65 |
3524.5 | 3494.05 | 271375 |
| 356 | 31 0.89 % |
16-11-2023 00:00:00 Thursday |
3467 3498 |
3529 | 3415.5 | 169895 |
| 357 | 14.2 0.42 % |
15-11-2023 00:00:00 Wednesday |
3385.1 3399.3 |
3413 | 3360 | 128174 |
| 358 | -18.3 -0.55 % |
13-11-2023 00:00:00 Monday |
3350 3331.7 |
3357 | 3327 | 32989 |
| 359 | -1.6 -0.05 % |
12-11-2023 00:00:00 Sunday |
3359.95 3358.35 |
3360 | 3340 | 8197 |
| 360 | -11.15 -0.33 % |
10-11-2023 00:00:00 Friday |
3343.95 3332.8 |
3347 | 3322.35 | 253510 |
| 361 | -42.75 -1.26 % |
09-11-2023 00:00:00 Thursday |
3391 3348.25 |
3392.5 | 3343 | 35061 |
| 362 | 2.8 0.08 % |
08-11-2023 00:00:00 Wednesday |
3377.95 3380.75 |
3402 | 3371.85 | 68334 |
| 363 | -14.9 -0.44 % |
07-11-2023 00:00:00 Tuesday |
3385 3370.1 |
3404.55 | 3366.05 | 38446 |
| 364 | 21.35 0.63 % |
06-11-2023 00:00:00 Monday |
3364 3385.35 |
3393.65 | 3360 | 14209 |
| 365 | -36.55 -1.08 % |
03-11-2023 00:00:00 Friday |
3387.4 3350.85 |
3387.4 | 3345.95 | 124559 |
| 366 | 18.4 0.55 % |
02-11-2023 00:00:00 Thursday |
3341.55 3359.95 |
3375 | 3341.55 | 39442 |
| 367 | -22.2 -0.66 % |
01-11-2023 00:00:00 Wednesday |
3354.75 3332.55 |
3371.9 | 3313 | 16067 |
| 368 | -17.85 -0.53 % |
31-10-2023 00:00:00 Tuesday |
3386.05 3368.2 |
3398.3 | 3350.55 | 47077 |
| 369 | 24.95 0.74 % |
30-10-2023 00:00:00 Monday |
3354 3378.95 |
3382.9 | 3333.25 | 17188 |
| 370 | -7.35 -0.22 % |
27-10-2023 00:00:00 Friday |
3357.9 3350.55 |
3363.05 | 3338.5 | 342615 |
| 371 | -32.1 -0.95 % |
26-10-2023 00:00:00 Thursday |
3369.85 3337.75 |
3372.5 | 3330.4 | 155481 |
| 372 | -10.1 -0.3 % |
25-10-2023 00:00:00 Wednesday |
3399.95 3389.85 |
3425.9 | 3377 | 32271 |
| 373 | -66 -1.9 % |
23-10-2023 00:00:00 Monday |
3475 3409 |
3480.1 | 3401.7 | 26553 |
| 374 | 39.55 1.14 % |
20-10-2023 00:00:00 Friday |
3454.7 3494.25 |
3500.45 | 3444.05 | 391507 |
| 375 | -19.2 -0.55 % |
19-10-2023 00:00:00 Thursday |
3473.95 3454.75 |
3478.35 | 3451.85 | 216685 |
| 376 | -19.95 -0.57 % |
18-10-2023 00:00:00 Wednesday |
3507.1 3487.15 |
3523.55 | 3485 | 35991 |
| 377 | -30.3 -0.86 % |
17-10-2023 00:00:00 Tuesday |
3536.95 3506.65 |
3536.95 | 3503.35 | 79395 |
| 378 | -40.8 -1.14 % |
16-10-2023 00:00:00 Monday |
3564.95 3524.15 |
3574.95 | 3517.75 | 41613 |
| 379 | 40.35 1.14 % |
13-10-2023 00:00:00 Friday |
3529.95 3570.3 |
3579.2 | 3525 | 326628 |
| 380 | -42.75 -1.19 % |
12-10-2023 00:00:00 Thursday |
3585 3542.25 |
3588.75 | 3539 | 205521 |
| 381 | -53.8 -1.47 % |
11-10-2023 00:00:00 Wednesday |
3664 3610.2 |
3664 | 3606 | 530680 |
| 382 | -10.75 -0.3 % |
10-10-2023 00:00:00 Tuesday |
3639.95 3629.2 |
3650 | 3601.9 | 57937 |
| 383 | -16.75 -0.46 % |
09-10-2023 00:00:00 Monday |
3654 3637.25 |
3680 | 3630 | 136192 |
| 384 | 30.2 0.84 % |
06-10-2023 00:00:00 Friday |
3590 3620.2 |
3634.25 | 3576.95 | 251185 |
| 385 | 31.15 0.88 % |
05-10-2023 00:00:00 Thursday |
3557.95 3589.1 |
3624 | 3553.65 | 64884 |
| 386 | 51.05 1.46 % |
04-10-2023 00:00:00 Wednesday |
3485.6 3536.65 |
3546 | 3477 | 282695 |
| 387 | -15.8 -0.45 % |
03-10-2023 00:00:00 Tuesday |
3531.05 3515.25 |
3534.75 | 3480 | 110749 |
| 388 | -4.25 -0.12 % |
29-09-2023 00:00:00 Friday |
3535 3530.75 |
3568 | 3506 | 83502 |
| 389 | -62.7 -1.74 % |
28-09-2023 00:00:00 Thursday |
3599.95 3537.25 |
3602.55 | 3528.8 | 374575 |
| 390 | -8.3 -0.23 % |
27-09-2023 00:00:00 Wednesday |
3595.95 3587.65 |
3613 | 3555.6 | 26350 |
| 391 | 5.75 0.16 % |
26-09-2023 00:00:00 Tuesday |
3577.4 3583.15 |
3593.1 | 3536.35 | 113520 |
| 392 | -22.45 -0.62 % |
25-09-2023 00:00:00 Monday |
3599.9 3577.45 |
3611 | 3560.05 | 84429 |
| 393 | 22.6 0.63 % |
22-09-2023 00:00:00 Friday |
3580.05 3602.65 |
3633.05 | 3564.55 | 32498 |
| 394 | -6.05 -0.17 % |
21-09-2023 00:00:00 Thursday |
3590 3583.95 |
3604.25 | 3528.1 | 103196 |
| 395 | 45.5 1.28 % |
20-09-2023 00:00:00 Wednesday |
3561.05 3606.55 |
3625 | 3561.05 | 32742 |
| 396 | 20.95 0.58 % |
18-09-2023 00:00:00 Monday |
3583.95 3604.9 |
3618.95 | 3574.05 | 85875 |
| 397 | 37.85 1.06 % |
15-09-2023 00:00:00 Friday |
3562 3599.85 |
3606.5 | 3562 | 49097 |
| 398 | -8.7 -0.24 % |
14-09-2023 00:00:00 Thursday |
3567.85 3559.15 |
3597.65 | 3546.05 | 24854 |
| 399 | 3 0.08 % |
13-09-2023 00:00:00 Wednesday |
3562.55 3565.55 |
3588 | 3545.05 | 36826 |
| 400 | 95.55 2.74 % |
12-09-2023 00:00:00 Tuesday |
3485.05 3580.6 |
3589.85 | 3484.05 | 102261 |
| 401 | 28.2 0.82 % |
11-09-2023 00:00:00 Monday |
3451.15 3479.35 |
3484.5 | 3445.1 | 93745 |
| 402 | -1.8 -0.05 % |
08-09-2023 00:00:00 Friday |
3445.05 3443.25 |
3463.5 | 3435.1 | 189880 |
| 403 | 9.6 0.28 % |
07-09-2023 00:00:00 Thursday |
3445.95 3455.55 |
3462 | 3423 | 37771 |
| 404 | 0.3 0.01 % |
06-09-2023 00:00:00 Wednesday |
3429.55 3429.85 |
3443.6 | 3400 | 36225 |
| 405 | 10 0.29 % |
05-09-2023 00:00:00 Tuesday |
3417.85 3427.85 |
3447 | 3406 | 41368 |
| 406 | 46.8 1.39 % |
04-09-2023 00:00:00 Monday |
3371.05 3417.85 |
3432.55 | 3370.05 | 36795 |
| 407 | 20.15 0.6 % |
01-09-2023 00:00:00 Friday |
3359.05 3379.2 |
3389 | 3357.05 | 47394 |
| 408 | -35.15 -1.04 % |
31-08-2023 00:00:00 Thursday |
3392.2 3357.05 |
3416.5 | 3345 | 25911 |
| 409 | -3.35 -0.1 % |
30-08-2023 00:00:00 Wednesday |
3390 3386.65 |
3408.65 | 3383.35 | 115662 |
| 410 | 0.05 0 % |
29-08-2023 00:00:00 Tuesday |
3376.05 3376.1 |
3389.4 | 3366 | 62923 |
| 411 | -15.75 -0.47 % |
28-08-2023 00:00:00 Monday |
3386.05 3370.3 |
3391.8 | 3360 | 82212 |
| 412 | 0.25 0.01 % |
25-08-2023 00:00:00 Friday |
3375 3375.25 |
3385 | 3350 | 154794 |
| 413 | -22 -0.65 % |
24-08-2023 00:00:00 Thursday |
3405 3383 |
3413.55 | 3378.35 | 100853 |
| 414 | 11.7 0.35 % |
23-08-2023 00:00:00 Wednesday |
3383.3 3395 |
3401.9 | 3375.9 | 130463 |
| 415 | -18.5 -0.54 % |
22-08-2023 00:00:00 Tuesday |
3401.75 3383.25 |
3409 | 3366 | 69627 |
| 416 | 33 0.98 % |
21-08-2023 00:00:00 Monday |
3367 3400 |
3409 | 3366.95 | 60825 |
| 417 | -41.3 -1.21 % |
18-08-2023 00:00:00 Friday |
3411.3 3370 |
3412.4 | 3355.25 | 584780 |
| 418 | -30.15 -0.87 % |
17-08-2023 00:00:00 Thursday |
3457.55 3427.4 |
3461 | 3414 | 62104 |
| 419 | -4.95 -0.14 % |
16-08-2023 00:00:00 Wednesday |
3455 3450.05 |
3465.05 | 3434 | 37873 |
| 420 | 20.55 0.6 % |
14-08-2023 00:00:00 Monday |
3425.05 3445.6 |
3454.5 | 3410.3 | 88310 |
| 421 | 1.55 0.05 % |
11-08-2023 00:00:00 Friday |
3440 3441.55 |
3466.4 | 3415 | 120790 |
| 422 | 0.9 0.03 % |
10-08-2023 00:00:00 Thursday |
3444.05 3444.95 |
3455 | 3431 | 85853 |
| 423 | -5.7 -0.16 % |
09-08-2023 00:00:00 Wednesday |
3469 3463.3 |
3469 | 3425 | 52995 |
| 424 | -17.05 -0.49 % |
08-08-2023 00:00:00 Tuesday |
3483.85 3466.8 |
3487.5 | 3457.1 | 81677 |
| 425 | 39.3 1.14 % |
07-08-2023 00:00:00 Monday |
3443 3482.3 |
3487.75 | 3442 | 48279 |
| 426 | 51.4 1.52 % |
04-08-2023 00:00:00 Friday |
3391.1 3442.5 |
3470.15 | 3391.1 | 73187 |
| 427 | -27 -0.79 % |
03-08-2023 00:00:00 Thursday |
3425 3398 |
3432.7 | 3367.3 | 88869 |
| 428 | 16.4 0.48 % |
02-08-2023 00:00:00 Wednesday |
3417.6 3434 |
3446.7 | 3415 | 59411 |
| 429 | 41.85 1.23 % |
01-08-2023 00:00:00 Tuesday |
3408.15 3450 |
3461 | 3408.15 | 28025 |
| 430 | 61.35 1.83 % |
31-07-2023 00:00:00 Monday |
3356.05 3417.4 |
3425.6 | 3356.05 | 29024 |
| 431 | -34.85 -1.03 % |
28-07-2023 00:00:00 Friday |
3389.85 3355 |
3389.85 | 3331 | 97133 |
| 432 | 12.95 0.38 % |
27-07-2023 00:00:00 Thursday |
3385.05 3398 |
3410.75 | 3385.05 | 36124 |
| 433 | 5.8 0.17 % |
26-07-2023 00:00:00 Wednesday |
3385.05 3390.85 |
3421.4 | 3384.9 | 21789 |
| 434 | 5.3 0.16 % |
25-07-2023 00:00:00 Tuesday |
3394.2 3399.5 |
3406.75 | 3382 | 17214 |
| 435 | 23.4 0.69 % |
24-07-2023 00:00:00 Monday |
3374 3397.4 |
3413.4 | 3371 | 70539 |
| 436 | -45.9 -1.34 % |
21-07-2023 00:00:00 Friday |
3423.95 3378.05 |
3435 | 3357.7 | 87371 |
| 437 | 2.75 0.08 % |
20-07-2023 00:00:00 Thursday |
3457 3459.75 |
3478.5 | 3436 | 71688 |
| 438 | -24.55 -0.7 % |
19-07-2023 00:00:00 Wednesday |
3495.05 3470.5 |
3516 | 3446.25 | 94101 |
| 439 | 8 0.23 % |
18-07-2023 00:00:00 Tuesday |
3486 3494 |
3525 | 3464 | 81106 |
| 440 | -25.65 -0.73 % |
17-07-2023 00:00:00 Monday |
3512 3486.35 |
3549 | 3478.05 | 75413 |
| 441 | 147.7 4.4 % |
14-07-2023 00:00:00 Friday |
3360.3 3508 |
3523.65 | 3352.05 | 391537 |
| 442 | 68 2.08 % |
13-07-2023 00:00:00 Thursday |
3276 3344 |
3366 | 3273.05 | 265311 |
| 443 | -18.15 -0.55 % |
12-07-2023 00:00:00 Wednesday |
3275.15 3257 |
3290.35 | 3250 | 31194 |
| 444 | -22 -0.67 % |
11-07-2023 00:00:00 Tuesday |
3294 3272 |
3294 | 3261 | 82177 |
| 445 | -51.1 -1.54 % |
10-07-2023 00:00:00 Monday |
3326.1 3275 |
3326.1 | 3265 | 36768 |
| 446 | 18.95 0.57 % |
07-07-2023 00:00:00 Friday |
3300.85 3319.8 |
3356.4 | 3300.85 | 59918 |
| 447 | 18.7 0.57 % |
06-07-2023 00:00:00 Thursday |
3300 3318.7 |
3327 | 3300 | 60375 |
| 448 | 4.75 0.14 % |
05-07-2023 00:00:00 Wednesday |
3312.05 3316.8 |
3329 | 3305 | 27156 |
| 449 | 14 0.43 % |
04-07-2023 00:00:00 Tuesday |
3294 3308 |
3314.85 | 3275 | 37920 |
| 450 | -35.3 -1.07 % |
03-07-2023 00:00:00 Monday |
3306.7 3271.4 |
3318.65 | 3267 | 45336 |
| 451 | 85.5 2.66 % |
30-06-2023 00:00:00 Friday |
3215 3300.5 |
3309.6 | 3215 | 128775 |
| 452 | 11.7 0.37 % |
28-06-2023 00:00:00 Wednesday |
3203.05 3214.75 |
3231 | 3193.2 | 46412 |
| 453 | -3.4 -0.11 % |
27-06-2023 00:00:00 Tuesday |
3200 3196.6 |
3209.7 | 3183 | 66914 |
| 454 | -12.1 -0.38 % |
26-06-2023 00:00:00 Monday |
3202 3189.9 |
3210.25 | 3172.45 | 115935 |
| 455 | -18.55 -0.57 % |
23-06-2023 00:00:00 Friday |
3236 3217.45 |
3247 | 3209 | 169294 |
| 456 | -27.1 -0.83 % |
22-06-2023 00:00:00 Thursday |
3265.95 3238.85 |
3267 | 3231.85 | 85493 |
| 457 | 17.4 0.54 % |
21-06-2023 00:00:00 Wednesday |
3240.05 3257.45 |
3261 | 3224.5 | 34640 |
| 458 | 13.2 0.41 % |
20-06-2023 00:00:00 Tuesday |
3214 3227.2 |
3232 | 3201.6 | 55192 |
| 459 | 34.35 1.08 % |
19-06-2023 00:00:00 Monday |
3175.3 3209.65 |
3215 | 3173 | 88241 |
| 460 | -28.7 -0.9 % |
16-06-2023 00:00:00 Friday |
3203.95 3175.25 |
3203.95 | 3156.2 | 151310 |
| 461 | -23.8 -0.73 % |
15-06-2023 00:00:00 Thursday |
3240.05 3216.25 |
3245.45 | 3211 | 133137 |
| 462 | 10.7 0.33 % |
14-06-2023 00:00:00 Wednesday |
3241.05 3251.75 |
3255.75 | 3226 | 120224 |
| 463 | -12.2 -0.37 % |
13-06-2023 00:00:00 Tuesday |
3256 3243.8 |
3265 | 3240.6 | 111746 |
| 464 | 38.5 1.2 % |
12-06-2023 00:00:00 Monday |
3210.05 3248.55 |
3254.3 | 3210.05 | 95226 |
| 465 | -34.6 -1.07 % |
09-06-2023 00:00:00 Friday |
3245.05 3210.45 |
3249.95 | 3207 | 137471 |
| 466 | -33.8 -1.03 % |
08-06-2023 00:00:00 Thursday |
3269.95 3236.15 |
3270 | 3233.1 | 63206 |
| 467 | 37.55 1.16 % |
07-06-2023 00:00:00 Wednesday |
3237.05 3274.6 |
3278.8 | 3237.05 | 109708 |
| 468 | -54.85 -1.67 % |
06-06-2023 00:00:00 Tuesday |
3289 3234.15 |
3289 | 3221.4 | 150482 |
| 469 | -23.4 -0.71 % |
05-06-2023 00:00:00 Monday |
3313 3289.6 |
3325.85 | 3285 | 35207 |
| 470 | -11.8 -0.36 % |
02-06-2023 00:00:00 Friday |
3316.2 3304.4 |
3336.75 | 3296.6 | 22900 |
| 471 | 13.3 0.4 % |
01-06-2023 00:00:00 Thursday |
3310 3323.3 |
3339.8 | 3295 | 62779 |
| 472 | -23.8 -0.72 % |
31-05-2023 00:00:00 Wednesday |
3314.8 3291 |
3327.55 | 3271 | 28339 |
| 473 | -2.2 -0.07 % |
30-05-2023 00:00:00 Tuesday |
3317 3314.8 |
3326.3 | 3302 | 39929 |
| 474 | -35.55 -1.06 % |
29-05-2023 00:00:00 Monday |
3355 3319.45 |
3372.95 | 3312.85 | 62538 |
| 475 | 40.95 1.25 % |
26-05-2023 00:00:00 Friday |
3288.05 3329 |
3339 | 3288.05 | 66787 |
| 476 | 4.75 0.14 % |
25-05-2023 00:00:00 Thursday |
3290 3294.75 |
3305.65 | 3267.85 | 30397 |
| 477 | 33.05 1.01 % |
24-05-2023 00:00:00 Wednesday |
3268 3301.05 |
3317.35 | 3268 | 11292 |
| 478 | -12.3 -0.37 % |
23-05-2023 00:00:00 Tuesday |
3308 3295.7 |
3328.95 | 3290.45 | 32867 |
| 479 | 75.1 2.33 % |
22-05-2023 00:00:00 Monday |
3222.85 3297.95 |
3308 | 3218.15 | 37822 |
| 480 | 17.75 0.55 % |
19-05-2023 00:00:00 Friday |
3204 3221.75 |
3233.95 | 3202.1 | 38600 |
| 481 | -15.1 -0.47 % |
18-05-2023 00:00:00 Thursday |
3215.05 3199.95 |
3225.85 | 3196 | 58500 |
| 482 | -41.9 -1.29 % |
17-05-2023 00:00:00 Wednesday |
3251 3209.1 |
3272.45 | 3198.65 | 21459 |
| 483 | -5 -0.15 % |
16-05-2023 00:00:00 Tuesday |
3262 3257 |
3283.9 | 3250.75 | 20043 |
| 484 | -27.35 -0.83 % |
15-05-2023 00:00:00 Monday |
3280.5 3253.15 |
3292.75 | 3249.15 | 20898 |
| 485 | -7.75 -0.24 % |
12-05-2023 00:00:00 Friday |
3281.5 3273.75 |
3290 | 3259.35 | 19204 |
| 486 | -24.5 -0.74 % |
11-05-2023 00:00:00 Thursday |
3306 3281.5 |
3309 | 3272.5 | 22830 |
| 487 | -2.05 -0.06 % |
10-05-2023 00:00:00 Wednesday |
3288 3285.95 |
3306.3 | 3268 | 62216 |
| 488 | 36.9 1.14 % |
09-05-2023 00:00:00 Tuesday |
3247 3283.9 |
3298.2 | 3246.5 | 23799 |
| 489 | 19.1 0.59 % |
08-05-2023 00:00:00 Monday |
3230.85 3249.95 |
3253 | 3230.85 | 53011 |
| 490 | 10.55 0.33 % |
05-05-2023 00:00:00 Friday |
3220.3 3230.85 |
3242.9 | 3210 | 23445 |
| 491 | 28.4 0.89 % |
04-05-2023 00:00:00 Thursday |
3191.95 3220.35 |
3224.5 | 3181 | 74186 |
| 492 | -28.75 -0.9 % |
03-05-2023 00:00:00 Wednesday |
3209.05 3180.3 |
3215.75 | 3174.05 | 53799 |
| 493 | 2.2 0.07 % |
02-05-2023 00:00:00 Tuesday |
3217 3219.2 |
3232.1 | 3211 | 69567 |
| 494 | 8 0.25 % |
28-04-2023 00:00:00 Friday |
3208 3216 |
3227.2 | 3197.15 | 51644 |
| 495 | -12.9 -0.4 % |
27-04-2023 00:00:00 Thursday |
3200 3187.1 |
3200 | 3171 | 80128 |
| 496 | 23.7 0.75 % |
26-04-2023 00:00:00 Wednesday |
3176 3199.7 |
3207 | 3176 | 40943 |
| 497 | -4.7 -0.15 % |
25-04-2023 00:00:00 Tuesday |
3180 3175.3 |
3190.85 | 3148.9 | 76223 |
| 498 | 23.15 0.73 % |
24-04-2023 00:00:00 Monday |
3151 3174.15 |
3180.6 | 3126.6 | 122196 |
| 499 | 60.65 1.96 % |
21-04-2023 00:00:00 Friday |
3101 3161.65 |
3165.75 | 3101 | 58734 |
| 500 | 4.45 0.14 % |
20-04-2023 00:00:00 Thursday |
3100 3104.45 |
3112.95 | 3079 | 75792 |
| 501 | -37.3 -1.19 % |
19-04-2023 00:00:00 Wednesday |
3126 3088.7 |
3132.05 | 3072.35 | 185218 |
| 502 | -16.75 -0.53 % |
18-04-2023 00:00:00 Tuesday |
3148.05 3131.3 |
3155.8 | 3111.3 | 151970 |
| 503 | -10.4 -0.33 % |
17-04-2023 00:00:00 Monday |
3150 3139.6 |
3163.35 | 3070.3 | 191858 |
| 504 | -20.2 -0.63 % |
13-04-2023 00:00:00 Thursday |
3210.05 3189.85 |
3226 | 3181.05 | 232961 |
| 505 | 24.1 0.75 % |
12-04-2023 00:00:00 Wednesday |
3218 3242.1 |
3259.95 | 3200 | 126563 |
| 506 | -60.75 -1.85 % |
11-04-2023 00:00:00 Tuesday |
3275 3214.25 |
3275 | 3193.2 | 103589 |
| 507 | 46.2 1.44 % |
10-04-2023 00:00:00 Monday |
3217 3263.2 |
3271 | 3215.55 | 101932 |
| 508 | -5.8 -0.18 % |
06-04-2023 00:00:00 Thursday |
3227.5 3221.7 |
3256.9 | 3216.7 | 139159 |
| 509 | 46.8 1.47 % |
05-04-2023 00:00:00 Wednesday |
3190 3236.8 |
3263.6 | 3185.75 | 188173 |
| 510 | -25.75 -0.8 % |
03-04-2023 00:00:00 Monday |
3225 3199.25 |
3225 | 3175 | 29210 |
| 511 | 14.8 0.46 % |
31-03-2023 00:00:00 Friday |
3191 3205.8 |
3214 | 3153 | 39813 |
| 512 | 13.1 0.42 % |
29-03-2023 00:00:00 Wednesday |
3125 3138.1 |
3149 | 3105 | 25771 |
| 513 | -6.5 -0.21 % |
28-03-2023 00:00:00 Tuesday |
3122 3115.5 |
3145.35 | 3110 | 31013 |
| 514 | -3.75 -0.12 % |
27-03-2023 00:00:00 Monday |
3123.85 3120.1 |
3151.95 | 3105.85 | 77555 |
| 515 | -23.55 -0.75 % |
24-03-2023 00:00:00 Friday |
3145 3121.45 |
3169.7 | 3108.8 | 34882 |
| 516 | 7 0.22 % |
23-03-2023 00:00:00 Thursday |
3117 3124 |
3144 | 3100.8 | 26541 |
| 517 | 9.35 0.3 % |
22-03-2023 00:00:00 Wednesday |
3121.35 3130.7 |
3143.6 | 3106.1 | 33080 |
| 518 | -39.1 -1.24 % |
21-03-2023 00:00:00 Tuesday |
3145 3105.9 |
3155 | 3097 | 34240 |
| 519 | -32.3 -1.02 % |
20-03-2023 00:00:00 Monday |
3173.5 3141.2 |
3173.5 | 3096.1 | 52684 |
| 520 | 27.95 0.89 % |
17-03-2023 00:00:00 Friday |
3151 3178.95 |
3220 | 3145 | 269767 |
| 521 | -11.25 -0.35 % |
16-03-2023 00:00:00 Thursday |
3196 3184.75 |
3219 | 3171.45 | 316437 |
| 522 | -43.8 -1.35 % |
15-03-2023 00:00:00 Wednesday |
3242.55 3198.75 |
3261.2 | 3191 | 95877 |
| 523 | -58.7 -1.79 % |
14-03-2023 00:00:00 Tuesday |
3275.55 3216.85 |
3304 | 3210 | 240605 |
| 524 | -48.65 -1.46 % |
13-03-2023 00:00:00 Monday |
3331.05 3282.4 |
3369.25 | 3272 | 81352 |
| 525 | 20.05 0.61 % |
10-03-2023 00:00:00 Friday |
3311 3331.05 |
3337 | 3295 | 54663 |
| 526 | -52.25 -1.54 % |
09-03-2023 00:00:00 Thursday |
3389.7 3337.45 |
3389.7 | 3329 | 48171 |
| 527 | 28.7 0.85 % |
08-03-2023 00:00:00 Wednesday |
3361 3389.7 |
3395 | 3331.7 | 30873 |
| 528 | 15.5 0.46 % |
06-03-2023 00:00:00 Monday |
3356 3371.5 |
3404 | 3356 | 57870 |
| 529 | -17.25 -0.51 % |
03-03-2023 00:00:00 Friday |
3360 3342.75 |
3360 | 3331 | 15677 |
| 530 | -48.8 -1.45 % |
02-03-2023 00:00:00 Thursday |
3369.95 3321.15 |
3369.95 | 3318 | 48727 |
| 531 | 59.35 1.78 % |
01-03-2023 00:00:00 Wednesday |
3326.5 3385.85 |
3389.05 | 3320 | 48789 |
| 532 | -17.7 -0.53 % |
28-02-2023 00:00:00 Tuesday |
3331.85 3314.15 |
3392 | 3300.05 | 56090 |
| 533 | -66.05 -1.94 % |
27-02-2023 00:00:00 Monday |
3397.9 3331.85 |
3397.9 | 3317.3 | 30683 |
| 534 | -21.15 -0.62 % |
24-02-2023 00:00:00 Friday |
3421.2 3400.05 |
3434 | 3382.55 | 35329 |
| 535 | 3.6 0.11 % |
23-02-2023 00:00:00 Thursday |
3410.5 3414.1 |
3453.75 | 3408 | 41914 |
| 536 | -24.35 -0.71 % |
22-02-2023 00:00:00 Wednesday |
3424.9 3400.55 |
3447.55 | 3395.1 | 41593 |
| 537 | -39.6 -1.13 % |
21-02-2023 00:00:00 Tuesday |
3489 3449.4 |
3507.95 | 3445 | 102243 |
| 538 | -19.9 -0.57 % |
20-02-2023 00:00:00 Monday |
3506 3486.1 |
3522 | 3475.2 | 43050 |
| 539 | -25.35 -0.72 % |
17-02-2023 00:00:00 Friday |
3525 3499.65 |
3536.75 | 3489.95 | 50877 |
| 540 | 23.95 0.68 % |
16-02-2023 00:00:00 Thursday |
3530 3553.95 |
3575 | 3526 | 57676 |
| 541 | 28.9 0.83 % |
15-02-2023 00:00:00 Wednesday |
3490 3518.9 |
3525 | 3460.45 | 30042 |
| 542 | 0.15 0 % |
14-02-2023 00:00:00 Tuesday |
3499 3499.15 |
3524.2 | 3496.1 | 141270 |
| 543 | -65.25 -1.84 % |
13-02-2023 00:00:00 Monday |
3548 3482.75 |
3548 | 3475 | 26143 |
| 544 | 23.4 0.67 % |
10-02-2023 00:00:00 Friday |
3512.05 3535.45 |
3541.15 | 3506.65 | 48411 |
| 545 | 22.45 0.64 % |
09-02-2023 00:00:00 Thursday |
3518.7 3541.15 |
3547.95 | 3504 | 32844 |
| 546 | 46.7 1.35 % |
08-02-2023 00:00:00 Wednesday |
3472 3518.7 |
3539.5 | 3472 | 50900 |
| 547 | 6.65 0.19 % |
07-02-2023 00:00:00 Tuesday |
3464 3470.65 |
3492 | 3460.15 | 80033 |
| 548 | -15 -0.43 % |
06-02-2023 00:00:00 Monday |
3475 3460 |
3475 | 3437 | 21416 |
| 549 | -10.75 -0.31 % |
03-02-2023 00:00:00 Friday |
3492.6 3481.85 |
3498 | 3452.45 | 125650 |
| 550 | 54.9 1.61 % |
02-02-2023 00:00:00 Thursday |
3407.05 3461.95 |
3468.3 | 3407.05 | 48456 |
| 551 | 27.65 0.82 % |
01-02-2023 00:00:00 Wednesday |
3380 3407.65 |
3418 | 3355.6 | 43182 |
| 552 | -84.6 -2.46 % |
31-01-2023 00:00:00 Tuesday |
3442.05 3357.45 |
3444.85 | 3347.7 | 79115 |
| 553 | 21.85 0.64 % |
30-01-2023 00:00:00 Monday |
3413.55 3435.4 |
3457.95 | 3387.15 | 59893 |
| 554 | -19.6 -0.57 % |
27-01-2023 00:00:00 Friday |
3430 3410.4 |
3447 | 3382.15 | 91518 |
| 555 | 6.55 0.19 % |
25-01-2023 00:00:00 Wednesday |
3425 3431.55 |
3435.95 | 3405.7 | 39744 |
| 556 | 12.85 0.38 % |
24-01-2023 00:00:00 Tuesday |
3423 3435.85 |
3451.75 | 3416.1 | 55283 |
| 557 | 38.7 1.15 % |
23-01-2023 00:00:00 Monday |
3375.3 3414 |
3418 | 3358 | 46966 |
| 558 | -8.05 -0.24 % |
20-01-2023 00:00:00 Friday |
3369.7 3361.65 |
3393.8 | 3356.2 | 46357 |
| 559 | -7.6 -0.22 % |
19-01-2023 00:00:00 Thursday |
3380 3372.4 |
3387.1 | 3360.55 | 77208 |
| 560 | 17 0.5 % |
18-01-2023 00:00:00 Wednesday |
3373.55 3390.55 |
3407.65 | 3371 | 107557 |
| 561 | 44.85 1.35 % |
17-01-2023 00:00:00 Tuesday |
3334 3378.85 |
3383 | 3319.75 | 121563 |
| 562 | 14.4 0.43 % |
16-01-2023 00:00:00 Monday |
3320 3334.4 |
3352.4 | 3298.75 | 64489 |
| 563 | 25.2 0.75 % |
13-01-2023 00:00:00 Friday |
3349 3374.2 |
3379.1 | 3305.2 | 98757 |
| 564 | 1.6 0.05 % |
12-01-2023 00:00:00 Thursday |
3333 3334.6 |
3350 | 3316 | 83856 |
| 565 | 39.85 1.21 % |
11-01-2023 00:00:00 Wednesday |
3289 3328.85 |
3349 | 3272 | 72414 |
| 566 | -3.8 -0.12 % |
10-01-2023 00:00:00 Tuesday |
3290 3286.2 |
3292.5 | 3231 | 94932 |
| 567 | 75.8 2.34 % |
09-01-2023 00:00:00 Monday |
3243.9 3319.7 |
3327.8 | 3215.3 | 169062 |
| 568 | -88 -2.67 % |
06-01-2023 00:00:00 Friday |
3300 3212 |
3300.05 | 3200 | 91907 |
| 569 | -19.65 -0.59 % |
05-01-2023 00:00:00 Thursday |
3330 3310.35 |
3336.1 | 3283.1 | 54074 |
| 570 | 10.05 0.3 % |
04-01-2023 00:00:00 Wednesday |
3304 3314.05 |
3326.85 | 3286.85 | 42280 |
| 571 | 50.85 1.56 % |
03-01-2023 00:00:00 Tuesday |
3260 3310.85 |
3319.55 | 3247.7 | 45996 |
| 572 | -4.35 -0.13 % |
02-01-2023 00:00:00 Monday |
3265 3260.65 |
3267 | 3235.85 | 72106 |
| 573 | -25.75 -0.78 % |
30-12-2022 00:00:00 Friday |
3285 3259.25 |
3299.05 | 3246.75 | 182089 |
| 574 | 36.25 1.12 % |
29-12-2022 00:00:00 Thursday |
3233 3269.25 |
3271 | 3229.05 | 52967 |
| 575 | 11.3 0.35 % |
28-12-2022 00:00:00 Wednesday |
3245 3256.3 |
3266.95 | 3226.8 | 41409 |
| 576 | -5.95 -0.18 % |
27-12-2022 00:00:00 Tuesday |
3265 3259.05 |
3273.95 | 3230.6 | 34548 |
| 577 | 30.85 0.96 % |
26-12-2022 00:00:00 Monday |
3225 3255.85 |
3271.95 | 3225 | 18484 |
| 578 | -7.8 -0.24 % |
23-12-2022 00:00:00 Friday |
3235.1 3227.3 |
3265.85 | 3218.7 | 88714 |
| 579 | -29.3 -0.89 % |
22-12-2022 00:00:00 Thursday |
3288 3258.7 |
3290.95 | 3244.6 | 41242 |
| 580 | 18.15 0.56 % |
21-12-2022 00:00:00 Wednesday |
3249 3267.15 |
3283 | 3239.35 | 91096 |
| 581 | 41.9 1.31 % |
20-12-2022 00:00:00 Tuesday |
3201 3242.9 |
3248.05 | 3164 | 28562 |
| 582 | -32.4 -1 % |
19-12-2022 00:00:00 Monday |
3234 3201.6 |
3246 | 3195 | 90877 |
| 583 | -41.9 -1.28 % |
16-12-2022 00:00:00 Friday |
3280 3238.1 |
3291.1 | 3225.1 | 66727 |
| 584 | -59.45 -1.77 % |
15-12-2022 00:00:00 Thursday |
3364 3304.55 |
3364 | 3300 | 56212 |
| 585 | 23.7 0.71 % |
14-12-2022 00:00:00 Wednesday |
3341 3364.7 |
3378.05 | 3341 | 39334 |
| 586 | 51.7 1.58 % |
13-12-2022 00:00:00 Tuesday |
3280.2 3331.9 |
3339.4 | 3269 | 36869 |
| 587 | 34.5 1.06 % |
12-12-2022 00:00:00 Monday |
3250 3284.5 |
3295 | 3236.35 | 80179 |
| 588 | -73.35 -2.18 % |
09-12-2022 00:00:00 Friday |
3366 3292.65 |
3372 | 3277 | 68806 |
| 589 | -23.7 -0.7 % |
08-12-2022 00:00:00 Thursday |
3374 3350.3 |
3374 | 3339.05 | 106443 |
| 590 | 13.6 0.4 % |
07-12-2022 00:00:00 Wednesday |
3367 3380.6 |
3394.65 | 3354.05 | 45278 |
| 591 | -15.65 -0.46 % |
06-12-2022 00:00:00 Tuesday |
3400 3384.35 |
3407.85 | 3367.85 | 50436 |
| 592 | 1 0.03 % |
05-12-2022 00:00:00 Monday |
3424 3425 |
3435.85 | 3407.3 | 77725 |
| 593 | -20.75 -0.6 % |
02-12-2022 00:00:00 Friday |
3460 3439.25 |
3468 | 3414 | 83358 |
| 594 | 54.1 1.58 % |
01-12-2022 00:00:00 Thursday |
3421 3475.1 |
3479.65 | 3421 | 261887 |
| 595 | 2.4 0.07 % |
30-11-2022 00:00:00 Wednesday |
3390 3392.4 |
3413.15 | 3375.05 | 32178 |
| 596 | 16.85 0.5 % |
29-11-2022 00:00:00 Tuesday |
3380.25 3397.1 |
3428 | 3380.25 | 166776 |
| 597 | 26.4 0.78 % |
28-11-2022 00:00:00 Monday |
3371 3397.4 |
3416.2 | 3365 | 95814 |
| 598 | 10.85 0.32 % |
25-11-2022 00:00:00 Friday |
3378 3388.85 |
3402 | 3348 | 80720 |
| 599 | 63.5 1.92 % |
24-11-2022 00:00:00 Thursday |
3315 3378.5 |
3392 | 3307.05 | 150131 |
| 600 | -19.6 -0.59 % |
23-11-2022 00:00:00 Wednesday |
3330 3310.4 |
3330 | 3290.75 | 73213 |
| 601 | 42.25 1.29 % |
22-11-2022 00:00:00 Tuesday |
3272 3314.25 |
3318.95 | 3255.05 | 23411 |
| 602 | -47.7 -1.43 % |
21-11-2022 00:00:00 Monday |
3330 3282.3 |
3332.2 | 3274.7 | 26113 |
| 603 | -4.2 -0.13 % |
18-11-2022 00:00:00 Friday |
3346 3341.8 |
3361.4 | 3321.15 | 138271 |
| 604 | 8.4 0.25 % |
17-11-2022 00:00:00 Thursday |
3343 3351.4 |
3358.65 | 3318.3 | 46877 |
| 605 | 20.05 0.6 % |
16-11-2022 00:00:00 Wednesday |
3334 3354.05 |
3367 | 3322.05 | 196455 |
| 606 | 7.65 0.23 % |
15-11-2022 00:00:00 Tuesday |
3325 3332.65 |
3341.15 | 3291.8 | 132868 |
| 607 | 13.05 0.39 % |
14-11-2022 00:00:00 Monday |
3321 3334.05 |
3349 | 3307.3 | 145040 |
| 608 | 54.1 1.66 % |
11-11-2022 00:00:00 Friday |
3262 3316.1 |
3341.25 | 3253.6 | 308454 |
| 609 | 31 0.98 % |
10-11-2022 00:00:00 Thursday |
3175 3206 |
3225.15 | 3172.4 | 114990 |
| 610 | -20.05 -0.62 % |
09-11-2022 00:00:00 Wednesday |
3236 3215.95 |
3245.6 | 3202 | 107468 |
| 611 | 9.25 0.29 % |
07-11-2022 00:00:00 Monday |
3225 3234.25 |
3242 | 3196.15 | 121301 |
| 612 | 9.15 0.29 % |
04-11-2022 00:00:00 Friday |
3207.15 3216.3 |
3220 | 3168 | 112298 |
| 613 | -17.85 -0.55 % |
03-11-2022 00:00:00 Thursday |
3225 3207.15 |
3225.45 | 3195 | 1567293 |
| 614 | -27.25 -0.83 % |
02-11-2022 00:00:00 Wednesday |
3270 3242.75 |
3270 | 3222.15 | 146673 |
| 615 | 50.6 1.58 % |
01-11-2022 00:00:00 Tuesday |
3209 3259.6 |
3261.65 | 3205.05 | 52959 |
| 616 | 0.05 0 % |
31-10-2022 00:00:00 Monday |
3193 3193.05 |
3199.3 | 3178.45 | 80343 |
| 617 | 6.8 0.22 % |
28-10-2022 00:00:00 Friday |
3156.15 3162.95 |
3178.4 | 3147.05 | 36819 |
| 618 | -2.85 -0.09 % |
27-10-2022 00:00:00 Thursday |
3159 3156.15 |
3173.35 | 3134.6 | 42161 |
| 619 | -18.2 -0.57 % |
25-10-2022 00:00:00 Tuesday |
3180 3161.8 |
3183.95 | 3150.85 | 142516 |
| 620 | 1.95 0.06 % |
24-10-2022 00:00:00 Monday |
3160 3161.95 |
3178 | 3155 | 42704 |
| 621 | -15.45 -0.49 % |
21-10-2022 00:00:00 Friday |
3154.85 3139.4 |
3159 | 3127.65 | 93476 |
| 622 | 42.85 1.38 % |
20-10-2022 00:00:00 Thursday |
3112 3154.85 |
3160 | 3104.5 | 35915 |
| 623 | -19.1 -0.61 % |
19-10-2022 00:00:00 Wednesday |
3139.85 3120.75 |
3153.35 | 3112.55 | 50767 |
| 624 | -1.25 -0.04 % |
18-10-2022 00:00:00 Tuesday |
3145 3143.75 |
3153.55 | 3128.9 | 41737 |
| 625 | 29.65 0.96 % |
17-10-2022 00:00:00 Monday |
3082 3111.65 |
3127.5 | 3072.55 | 1207533 |
| 626 | -38.35 -1.22 % |
14-10-2022 00:00:00 Friday |
3136 3097.65 |
3149 | 3071.05 | 127684 |
| 627 | -3.55 -0.11 % |
13-10-2022 00:00:00 Thursday |
3104.6 3101.05 |
3110 | 3053.3 | 123897 |
| 628 | 6.95 0.22 % |
12-10-2022 00:00:00 Wednesday |
3093.8 3100.75 |
3110 | 3063.25 | 77306 |
| 629 | -31.05 -1 % |
11-10-2022 00:00:00 Tuesday |
3100 3068.95 |
3144.55 | 3054.75 | 1428966 |
| 630 | 108.1 3.59 % |
10-10-2022 00:00:00 Monday |
3013.1 3121.2 |
3129.9 | 3013.05 | 227444 |
| 631 | -34.05 -1.1 % |
07-10-2022 00:00:00 Friday |
3099 3064.95 |
3104.85 | 3059 | 190047 |
| 632 | 1.7 0.05 % |
06-10-2022 00:00:00 Thursday |
3103 3104.7 |
3124.1 | 3092.5 | 185886 |
| 633 | 72.5 2.4 % |
04-10-2022 00:00:00 Tuesday |
3020 3092.5 |
3097.5 | 3020 | 113230 |
| 634 | -18.9 -0.63 % |
03-10-2022 00:00:00 Monday |
3004.6 2985.7 |
3020.45 | 2973.85 | 161101 |
| 635 | 9.6 0.32 % |
30-09-2022 00:00:00 Friday |
2995 3004.6 |
3019 | 2950.1 | 167509 |
| 636 | -44.65 -1.47 % |
29-09-2022 00:00:00 Thursday |
3042 2997.35 |
3052.5 | 2990.7 | 116665 |
| 637 | 57.35 1.92 % |
28-09-2022 00:00:00 Wednesday |
2980 3037.35 |
3049 | 2980 | 129003 |
| 638 | 4.2 0.14 % |
27-09-2022 00:00:00 Tuesday |
3014.45 3018.65 |
3025 | 2976 | 152031 |
| 639 | 16.75 0.56 % |
26-09-2022 00:00:00 Monday |
2978 2994.75 |
3024.5 | 2926 | 181320 |
| 640 | -23.3 -0.78 % |
23-09-2022 00:00:00 Friday |
3006.1 2982.8 |
3021.95 | 2980.1 | 145153 |
| 641 | 21.45 0.72 % |
22-09-2022 00:00:00 Thursday |
2986.15 3007.6 |
3029.95 | 2980 | 148264 |
| 642 | -27.25 -0.9 % |
21-09-2022 00:00:00 Wednesday |
3029 3001.75 |
3040.8 | 3000 | 124329 |
| 643 | -8.6 -0.28 % |
20-09-2022 00:00:00 Tuesday |
3050 3041.4 |
3079.9 | 3031 | 112804 |
| 644 | 3.55 0.12 % |
19-09-2022 00:00:00 Monday |
3025 3028.55 |
3042.95 | 2988.35 | 855360 |
| 645 | -79.35 -2.57 % |
16-09-2022 00:00:00 Friday |
3088 3008.65 |
3097.95 | 3001 | 352662 |
| 646 | -22.65 -0.72 % |
15-09-2022 00:00:00 Thursday |
3127 3104.35 |
3140.65 | 3101 | 192170 |
| 647 | -14.15 -0.45 % |
14-09-2022 00:00:00 Wednesday |
3135 3120.85 |
3142 | 3114.75 | 373125 |
| 648 | -30.6 -0.94 % |
13-09-2022 00:00:00 Tuesday |
3260 3229.4 |
3263.15 | 3225 | 129890 |
| 649 | 7.45 0.23 % |
12-09-2022 00:00:00 Monday |
3233.85 3241.3 |
3268.7 | 3226.75 | 90748 |
| 650 | 27 0.85 % |
09-09-2022 00:00:00 Friday |
3190.3 3217.3 |
3232 | 3168.85 | 197742 |
| 651 | 5.85 0.18 % |
08-09-2022 00:00:00 Thursday |
3164 3169.85 |
3183.7 | 3160.45 | 96753 |
| 652 | 34.1 1.09 % |
07-09-2022 00:00:00 Wednesday |
3117 3151.1 |
3160.9 | 3102 | 105750 |
| 653 | -5.35 -0.17 % |
06-09-2022 00:00:00 Tuesday |
3134.2 3128.85 |
3140.95 | 3106.1 | 67799 |
| 654 | 3.2 0.1 % |
05-09-2022 00:00:00 Monday |
3129.65 3132.85 |
3147.45 | 3113.5 | 224678 |
| 655 | -30.35 -0.96 % |
02-09-2022 00:00:00 Friday |
3160 3129.65 |
3161.4 | 3121.5 | 108411 |
| 656 | -58.05 -1.82 % |
01-09-2022 00:00:00 Thursday |
3189.6 3131.55 |
3189.6 | 3121.2 | 431542 |
| 657 | 63.6 2.02 % |
30-08-2022 00:00:00 Tuesday |
3148 3211.6 |
3226.95 | 3143.2 | 117816 |
| 658 | -11.3 -0.36 % |
29-08-2022 00:00:00 Monday |
3145 3133.7 |
3145 | 3081.3 | 114608 |
| 659 | -13.2 -0.41 % |
26-08-2022 00:00:00 Friday |
3234.85 3221.65 |
3257 | 3218.1 | 28323 |
| 660 | -52.1 -1.59 % |
25-08-2022 00:00:00 Thursday |
3270.2 3218.1 |
3279.95 | 3213.5 | 91523 |
| 661 | -39.65 -1.2 % |
24-08-2022 00:00:00 Wednesday |
3295 3255.35 |
3307.85 | 3251 | 53777 |
| 662 | -40.5 -1.22 % |
23-08-2022 00:00:00 Tuesday |
3324.25 3283.75 |
3340.9 | 3274.55 | 122593 |
| 663 | -14.75 -0.44 % |
22-08-2022 00:00:00 Monday |
3369 3354.25 |
3384.45 | 3347 | 96277 |
| 664 | -2.75 -0.08 % |
19-08-2022 00:00:00 Friday |
3388 3385.25 |
3421 | 3371.05 | 140465 |
| 665 | -17.75 -0.52 % |
18-08-2022 00:00:00 Thursday |
3399 3381.25 |
3399 | 3361.7 | 137979 |
| 666 | 15.65 0.46 % |
17-08-2022 00:00:00 Wednesday |
3385 3400.65 |
3417 | 3371 | 111891 |
| 667 | -10.1 -0.3 % |
16-08-2022 00:00:00 Tuesday |
3403.05 3392.95 |
3413.5 | 3387.8 | 22937 |
| 668 | -20.2 -0.59 % |
12-08-2022 00:00:00 Friday |
3420 3399.8 |
3420.1 | 3382 | 112772 |
| 669 | 29.45 0.87 % |
11-08-2022 00:00:00 Thursday |
3393 3422.45 |
3428 | 3377 | 124557 |
| 670 | -21.1 -0.62 % |
10-08-2022 00:00:00 Wednesday |
3377.1 3356 |
3380.3 | 3335 | 72060 |
| 671 | 12.95 0.39 % |
08-08-2022 00:00:00 Monday |
3361 3373.95 |
3378.9 | 3335.5 | 86210 |
| 672 | 11.25 0.34 % |
05-08-2022 00:00:00 Friday |
3354 3365.25 |
3377 | 3354 | 25229 |
| 673 | 2.15 0.06 % |
04-08-2022 00:00:00 Thursday |
3352 3354.15 |
3387.95 | 3306.65 | 128302 |
| 674 | 50.1 1.52 % |
03-08-2022 00:00:00 Wednesday |
3289.5 3339.6 |
3349 | 3276.7 | 47351 |
| 675 | 9.05 0.28 % |
02-08-2022 00:00:00 Tuesday |
3281 3290.05 |
3311.45 | 3272 | 75259 |
| 676 | -27.85 -0.84 % |
01-08-2022 00:00:00 Monday |
3327.05 3299.2 |
3329 | 3271 | 1310532 |
| 677 | 10.6 0.32 % |
29-07-2022 00:00:00 Friday |
3290.2 3300.8 |
3316.6 | 3276 | 55026 |
| 678 | 45.3 1.41 % |
28-07-2022 00:00:00 Thursday |
3214.9 3260.2 |
3264 | 3201.35 | 80279 |
| 679 | 86.35 2.78 % |
27-07-2022 00:00:00 Wednesday |
3102 3188.35 |
3194.1 | 3102 | 44030 |
| 680 | -48.1 -1.52 % |
26-07-2022 00:00:00 Tuesday |
3163.95 3115.85 |
3166.95 | 3096.55 | 96329 |
| 681 | -1.7 -0.05 % |
25-07-2022 00:00:00 Monday |
3169 3167.3 |
3185 | 3148.35 | 61457 |
| 682 | -9 -0.28 % |
22-07-2022 00:00:00 Friday |
3180 3171 |
3197 | 3142.1 | 81444 |
| 683 | 10.6 0.33 % |
21-07-2022 00:00:00 Thursday |
3167.1 3177.7 |
3183.55 | 3144.1 | 51548 |
| 684 | 54.5 1.75 % |
20-07-2022 00:00:00 Wednesday |
3109.45 3163.95 |
3170.85 | 3098 | 217944 |
| 685 | 49.1 1.62 % |
19-07-2022 00:00:00 Tuesday |
3026 3075.1 |
3078.95 | 3026 | 103279 |
| 686 | 36.95 1.22 % |
18-07-2022 00:00:00 Monday |
3023.4 3060.35 |
3076.45 | 3015 | 1742719 |
| 687 | -21.45 -0.71 % |
15-07-2022 00:00:00 Friday |
3015 2993.55 |
3028 | 2953 | 120629 |
| 688 | -61.3 -2 % |
14-07-2022 00:00:00 Thursday |
3060 2998.7 |
3060 | 2968 | 167339 |
| 689 | -69.95 -2.25 % |
13-07-2022 00:00:00 Wednesday |
3108.5 3038.55 |
3109.9 | 3033.7 | 107114 |
| 690 | -40.35 -1.29 % |
12-07-2022 00:00:00 Tuesday |
3125 3084.65 |
3136.2 | 3081 | 188774 |
| 691 | -106.75 -3.32 % |
11-07-2022 00:00:00 Monday |
3220 3113.25 |
3223.05 | 3105.85 | 202245 |
| 692 | -32.15 -0.98 % |
08-07-2022 00:00:00 Friday |
3297 3264.85 |
3300.25 | 3250.05 | 76501 |
| 693 | 17 0.52 % |
07-07-2022 00:00:00 Thursday |
3269.95 3286.95 |
3319 | 3265 | 77239 |
| 694 | 44.3 1.38 % |
06-07-2022 00:00:00 Wednesday |
3216 3260.3 |
3267.9 | 3202.4 | 101238 |
| 695 | -35.85 -1.1 % |
05-07-2022 00:00:00 Tuesday |
3252 3216.15 |
3272 | 3209 | 138816 |
| 696 | -80.35 -2.42 % |
04-07-2022 00:00:00 Monday |
3315 3234.65 |
3316.6 | 3225.8 | 113323 |
| 697 | 54.15 1.66 % |
01-07-2022 00:00:00 Friday |
3262 3316.15 |
3332.45 | 3252 | 34282 |
| 698 | -4.75 -0.15 % |
30-06-2022 00:00:00 Thursday |
3270 3265.25 |
3310.95 | 3254 | 41813 |
| 699 | 21.05 0.64 % |
29-06-2022 00:00:00 Wednesday |
3270 3291.05 |
3332.9 | 3270 | 108986 |
| 700 | 6.3 0.19 % |
28-06-2022 00:00:00 Tuesday |
3312.65 3318.95 |
3326.25 | 3274 | 31985 |
| 701 | -25.35 -0.76 % |
27-06-2022 00:00:00 Monday |
3338 3312.65 |
3361.7 | 3306.4 | 38084 |
| 702 | -51.05 -1.53 % |
24-06-2022 00:00:00 Friday |
3344 3292.95 |
3344 | 3278 | 107346 |
| 703 | 87 2.7 % |
23-06-2022 00:00:00 Thursday |
3222 3309 |
3317 | 3222 | 371935 |
| 704 | 21 0.66 % |
22-06-2022 00:00:00 Wednesday |
3201 3222 |
3249 | 3184.15 | 94514 |
| 705 | 84 2.69 % |
21-06-2022 00:00:00 Tuesday |
3128 3212 |
3237.3 | 3125 | 106881 |
| 706 | 18.7 0.6 % |
20-06-2022 00:00:00 Monday |
3094.5 3113.2 |
3138.6 | 3069.7 | 94264 |
| 707 | -10.4 -0.34 % |
17-06-2022 00:00:00 Friday |
3099.65 3089.25 |
3110.55 | 3023.35 | 276257 |
| 708 | -95.05 -2.94 % |
16-06-2022 00:00:00 Thursday |
3237.4 3142.35 |
3241.65 | 3134 | 175120 |
| 709 | -8.15 -0.25 % |
15-06-2022 00:00:00 Wednesday |
3214.95 3206.8 |
3234 | 3201.1 | 87160 |
| 710 | 13.25 0.41 % |
14-06-2022 00:00:00 Tuesday |
3198 3211.25 |
3238.9 | 3178.9 | 168330 |
| 711 | -70.85 -2.15 % |
13-06-2022 00:00:00 Monday |
3291 3220.15 |
3293 | 3194 | 168993 |
| 712 | -22.65 -0.67 % |
10-06-2022 00:00:00 Friday |
3388 3365.35 |
3390.15 | 3352.1 | 116639 |
| 713 | 53.55 1.59 % |
09-06-2022 00:00:00 Thursday |
3373 3426.55 |
3436.4 | 3354.15 | 46081 |
| 714 | 31.05 0.92 % |
08-06-2022 00:00:00 Wednesday |
3372 3403.05 |
3413.45 | 3347 | 79401 |
| 715 | -58 -1.7 % |
07-06-2022 00:00:00 Tuesday |
3420 3362 |
3420 | 3356.2 | 26386 |
| 716 | 9.25 0.27 % |
06-06-2022 00:00:00 Monday |
3421 3430.25 |
3453.1 | 3378 | 34827 |
| 717 | -15.9 -0.46 % |
03-06-2022 00:00:00 Friday |
3454.7 3438.8 |
3477.5 | 3431.55 | 65791 |
| 718 | 65.95 1.96 % |
02-06-2022 00:00:00 Thursday |
3357 3422.95 |
3432.25 | 3350.05 | 104828 |
| 719 | -28.5 -0.84 % |
01-06-2022 00:00:00 Wednesday |
3385 3356.5 |
3388 | 3342.5 | 121714 |
| 720 | 9.8 0.29 % |
31-05-2022 00:00:00 Tuesday |
3355 3364.8 |
3382.95 | 3324.1 | 72520 |
| 721 | 101.7 3.11 % |
30-05-2022 00:00:00 Monday |
3273.85 3375.55 |
3385.8 | 3273.85 | 117464 |
| 722 | 13.2 0.41 % |
27-05-2022 00:00:00 Friday |
3249 3262.2 |
3278.85 | 3230 | 146145 |
| 723 | 38.6 1.21 % |
26-05-2022 00:00:00 Thursday |
3190 3228.6 |
3242 | 3181 | 110339 |
| 724 | -119.4 -3.63 % |
25-05-2022 00:00:00 Wednesday |
3286 3166.6 |
3286.55 | 3155 | 235534 |
| 725 | -22.95 -0.69 % |
24-05-2022 00:00:00 Tuesday |
3311 3288.05 |
3320.95 | 3276.5 | 105893 |
| 726 | 5.95 0.18 % |
23-05-2022 00:00:00 Monday |
3315 3320.95 |
3338 | 3267.05 | 88129 |
| 727 | -15.1 -0.46 % |
20-05-2022 00:00:00 Friday |
3309 3293.9 |
3314 | 3271.15 | 137393 |
| 728 | -105.3 -3.12 % |
19-05-2022 00:00:00 Thursday |
3376 3270.7 |
3402.6 | 3231.05 | 494805 |
| 729 | -11 -0.32 % |
18-05-2022 00:00:00 Wednesday |
3460 3449 |
3495 | 3443.05 | 59292 |
| 730 | 82.25 2.44 % |
17-05-2022 00:00:00 Tuesday |
3369.95 3452.2 |
3466.4 | 3351.25 | 37639 |
| 731 | -37.35 -1.09 % |
16-05-2022 00:00:00 Monday |
3414 3376.65 |
3429.5 | 3366.85 | 32081 |
| 732 | -27.55 -0.8 % |
13-05-2022 00:00:00 Friday |
3441 3413.45 |
3441.3 | 3383.15 | 142500 |
| 733 | 11 0.32 % |
12-05-2022 00:00:00 Thursday |
3400 3411 |
3448.4 | 3350.1 | 158049 |
| 734 | -21.1 -0.61 % |
11-05-2022 00:00:00 Wednesday |
3434 3412.9 |
3447.5 | 3382 | 66515 |
| 735 | -2.75 -0.08 % |
10-05-2022 00:00:00 Tuesday |
3440 3437.25 |
3464.9 | 3425 | 95068 |
| 736 | 53.1 1.56 % |
09-05-2022 00:00:00 Monday |
3393 3446.1 |
3455.5 | 3348.75 | 185666 |
| 737 | -35.45 -1.02 % |
06-05-2022 00:00:00 Friday |
3468.45 3433 |
3474.7 | 3425.05 | 134551 |
| 738 | 7.25 0.21 % |
05-05-2022 00:00:00 Thursday |
3506.05 3513.3 |
3532.95 | 3486.6 | 74099 |
| 739 | -57.55 -1.63 % |
04-05-2022 00:00:00 Wednesday |
3540 3482.45 |
3545.2 | 3465.55 | 1062687 |
| 740 | 29.05 0.83 % |
02-05-2022 00:00:00 Monday |
3513 3542.05 |
3548.4 | 3494 | 103847 |
| 741 | -46.9 -1.3 % |
29-04-2022 00:00:00 Friday |
3597 3550.1 |
3621.95 | 3537.4 | 47354 |
| 742 | -1 -0.03 % |
28-04-2022 00:00:00 Thursday |
3585 3584 |
3603.8 | 3539 | 85289 |
| 743 | 21.3 0.6 % |
27-04-2022 00:00:00 Wednesday |
3540 3561.3 |
3568.05 | 3506 | 94285 |
| 744 | -20.35 -0.57 % |
26-04-2022 00:00:00 Tuesday |
3565 3544.65 |
3587.3 | 3520 | 71786 |
| 745 | -13.4 -0.38 % |
25-04-2022 00:00:00 Monday |
3561.1 3547.7 |
3583 | 3534 | 76976 |
| 746 | 31.85 0.89 % |
22-04-2022 00:00:00 Friday |
3580 3611.85 |
3617 | 3571.2 | 303745 |
| 747 | 40.95 1.14 % |
21-04-2022 00:00:00 Thursday |
3589 3629.95 |
3643 | 3568.5 | 42124 |
| 748 | 66.2 1.9 % |
20-04-2022 00:00:00 Wednesday |
3489.75 3555.95 |
3569 | 3481.05 | 183652 |
| 749 | -75.7 -2.13 % |
19-04-2022 00:00:00 Tuesday |
3550 3474.3 |
3563.6 | 3440 | 207746 |
| 750 | -91.55 -2.53 % |
18-04-2022 00:00:00 Monday |
3620 3528.45 |
3620 | 3524 | 183837 |
| 751 | -41.7 -1.13 % |
13-04-2022 00:00:00 Wednesday |
3703 3661.3 |
3710.05 | 3657 | 106056 |
| 752 | 11.45 0.31 % |
12-04-2022 00:00:00 Tuesday |
3680 3691.45 |
3738.6 | 3650.05 | 283042 |
| 753 | -1.6 -0.04 % |
11-04-2022 00:00:00 Monday |
3698 3696.4 |
3711.25 | 3656.85 | 168596 |
| 754 | -3.15 -0.09 % |
08-04-2022 00:00:00 Friday |
3690 3686.85 |
3705 | 3643.85 | 138607 |
| 755 | -55.1 -1.47 % |
07-04-2022 00:00:00 Thursday |
3740.05 3684.95 |
3743.3 | 3676 | 172534 |
| 756 | -56.5 -1.48 % |
06-04-2022 00:00:00 Wednesday |
3812.65 3756.15 |
3812.65 | 3732.3 | 76724 |
| 757 | 22.05 0.58 % |
05-04-2022 00:00:00 Tuesday |
3792 3814.05 |
3835.5 | 3775.55 | 127222 |
| 758 | 8.8 0.23 % |
04-04-2022 00:00:00 Monday |
3761 3769.8 |
3779 | 3738.05 | 56385 |
| 759 | 10.7 0.29 % |
01-04-2022 00:00:00 Friday |
3746.15 3756.85 |
3762.45 | 3729 | 84280 |
| 760 | 2.8 0.07 % |
31-03-2022 00:00:00 Thursday |
3736 3738.8 |
3754 | 3720.05 | 52924 |
| 761 | -7.35 -0.2 % |
30-03-2022 00:00:00 Wednesday |
3738 3730.65 |
3738 | 3707.05 | 70417 |
| 762 | 14.95 0.41 % |
29-03-2022 00:00:00 Tuesday |
3690 3704.95 |
3721 | 3690 | 139652 |
| 763 | 8.05 0.22 % |
28-03-2022 00:00:00 Monday |
3698 3706.05 |
3712.5 | 3660.65 | 127823 |
| 764 | -45.05 -1.2 % |
25-03-2022 00:00:00 Friday |
3753 3707.95 |
3778.05 | 3672.95 | 104788 |
| 765 | 50 1.35 % |
24-03-2022 00:00:00 Thursday |
3700 3750 |
3757.6 | 3699.95 | 52182 |
| 766 | -0.75 -0.02 % |
23-03-2022 00:00:00 Wednesday |
3709 3708.25 |
3730 | 3689.6 | 133080 |
| 767 | 70.85 1.95 % |
22-03-2022 00:00:00 Tuesday |
3630.1 3700.95 |
3712 | 3625.5 | 50288 |
| 768 | -74.75 -2.02 % |
21-03-2022 00:00:00 Monday |
3700 3625.25 |
3713.95 | 3615 | 90739 |
| 769 | -16.8 -0.46 % |
17-03-2022 00:00:00 Thursday |
3692 3675.2 |
3709.6 | 3661 | 79044 |
| 770 | 0.55 0.02 % |
16-03-2022 00:00:00 Wednesday |
3653.7 3654.25 |
3667 | 3600 | 80789 |
| 771 | -61.1 -1.67 % |
15-03-2022 00:00:00 Tuesday |
3656.5 3595.4 |
3658.7 | 3586 | 37001 |
| 772 | 58.7 1.64 % |
14-03-2022 00:00:00 Monday |
3584 3642.7 |
3648 | 3580 | 138512 |
| 773 | -13.3 -0.37 % |
11-03-2022 00:00:00 Friday |
3614 3600.7 |
3641.7 | 3594 | 43118 |
| 774 | -64.9 -1.76 % |
10-03-2022 00:00:00 Thursday |
3685 3620.1 |
3685 | 3614.6 | 126839 |
| 775 | 23.35 0.65 % |
09-03-2022 00:00:00 Wednesday |
3610 3633.35 |
3654 | 3599 | 137528 |
| 776 | 141.95 4.1 % |
08-03-2022 00:00:00 Tuesday |
3458 3599.95 |
3608 | 3458 | 191722 |
| 777 | 16.3 0.47 % |
07-03-2022 00:00:00 Monday |
3469 3485.3 |
3547.45 | 3351 | 244599 |
| 778 | 25.2 0.72 % |
04-03-2022 00:00:00 Friday |
3500 3525.2 |
3561.4 | 3485 | 107978 |
| 779 | -23.55 -0.66 % |
03-03-2022 00:00:00 Thursday |
3568 3544.45 |
3578.5 | 3530.85 | 87974 |
| 780 | -15.75 -0.44 % |
02-03-2022 00:00:00 Wednesday |
3560.1 3544.35 |
3570.65 | 3506.95 | 137462 |
| 781 | 61.55 1.76 % |
28-02-2022 00:00:00 Monday |
3493 3554.55 |
3563.9 | 3456.7 | 75954 |
| 782 | 67.45 1.95 % |
25-02-2022 00:00:00 Friday |
3452.25 3519.7 |
3530 | 3452.25 | 231297 |
| 783 | -72.75 -2.09 % |
24-02-2022 00:00:00 Thursday |
3475 3402.25 |
3490 | 3392.05 | 414928 |
| 784 | -39.4 -1.09 % |
23-02-2022 00:00:00 Wednesday |
3604.7 3565.3 |
3639.85 | 3555.85 | 208645 |
| 785 | -62.35 -1.71 % |
22-02-2022 00:00:00 Tuesday |
3649 3586.65 |
3662.95 | 3570.8 | 333134 |
| 786 | -91.75 -2.41 % |
21-02-2022 00:00:00 Monday |
3812 3720.25 |
3828.9 | 3705.8 | 581891 |
| 787 | 25.8 0.68 % |
18-02-2022 00:00:00 Friday |
3769 3794.8 |
3815.95 | 3756 | 340554 |
| 788 | -45.55 -1.19 % |
17-02-2022 00:00:00 Thursday |
3830 3784.45 |
3835.15 | 3780 | 253743 |
| 789 | -38.45 -1 % |
16-02-2022 00:00:00 Wednesday |
3852 3813.55 |
3856 | 3805.9 | 171784 |
| 790 | 32.25 0.85 % |
15-02-2022 00:00:00 Tuesday |
3785.45 3817.7 |
3833 | 3749.95 | 280664 |
| 791 | 0.25 0.01 % |
14-02-2022 00:00:00 Monday |
3734 3734.25 |
3794.15 | 3710 | 411550 |
| 792 | -56.4 -1.5 % |
11-02-2022 00:00:00 Friday |
3752 3695.6 |
3752 | 3690.6 | 172871 |
| 793 | -13.8 -0.36 % |
10-02-2022 00:00:00 Thursday |
3785 3771.2 |
3788.6 | 3758.3 | 67626 |
| 794 | -0.75 -0.02 % |
09-02-2022 00:00:00 Wednesday |
3762 3761.25 |
3778 | 3748 | 43296 |
| 795 | -52.5 -1.38 % |
08-02-2022 00:00:00 Tuesday |
3794.9 3742.4 |
3801.75 | 3721.15 | 85663 |
| 796 | -21.4 -0.56 % |
07-02-2022 00:00:00 Monday |
3800 3778.6 |
3832.4 | 3756.1 | 81224 |
| 797 | 4.65 0.12 % |
04-02-2022 00:00:00 Friday |
3810 3814.65 |
3825 | 3769.2 | 107911 |
| 798 | -20 -0.52 % |
03-02-2022 00:00:00 Thursday |
3845 3825 |
3882.95 | 3815 | 114933 |
| 799 | 34 0.89 % |
02-02-2022 00:00:00 Wednesday |
3823 3857 |
3864 | 3800.65 | 72720 |
| 800 | 20.65 0.55 % |
01-02-2022 00:00:00 Tuesday |
3780 3800.65 |
3809 | 3735.6 | 142772 |
| 801 | -4.3 -0.11 % |
31-01-2022 00:00:00 Monday |
3742.2 3737.9 |
3758.05 | 3721.7 | 140447 |
| 802 | 31.25 0.85 % |
28-01-2022 00:00:00 Friday |
3659 3690.25 |
3729 | 3650 | 213927 |
| 803 | -89.9 -2.4 % |
27-01-2022 00:00:00 Thursday |
3740 3650.1 |
3740 | 3626.25 | 408154 |
| 804 | -0.9 -0.02 % |
25-01-2022 00:00:00 Tuesday |
3771 3770.1 |
3809.2 | 3723.05 | 229135 |
| 805 | -69.5 -1.81 % |
24-01-2022 00:00:00 Monday |
3841 3771.5 |
3850.15 | 3741 | 288622 |
| 806 | 20.85 0.55 % |
21-01-2022 00:00:00 Friday |
3814 3834.85 |
3851 | 3771.75 | 231443 |
| 807 | -87.15 -2.23 % |
20-01-2022 00:00:00 Thursday |
3915 3827.85 |
3915 | 3814 | 289388 |
| 808 | -102.2 -2.54 % |
19-01-2022 00:00:00 Wednesday |
4018 3915.8 |
4018 | 3911.75 | 138761 |
| 809 | -55.25 -1.37 % |
18-01-2022 00:00:00 Tuesday |
4045.5 3990.25 |
4045.5 | 3981 | 110328 |
| 810 | 21.1 0.53 % |
17-01-2022 00:00:00 Monday |
3998 4019.1 |
4043 | 3963 | 295249 |
| 811 | 89.25 2.3 % |
14-01-2022 00:00:00 Friday |
3880 3969.25 |
3978.3 | 3860.1 | 280512 |
| 812 | -36.35 -0.92 % |
13-01-2022 00:00:00 Thursday |
3934 3897.65 |
3944.4 | 3857.25 | 368315 |
| 813 | -70.55 -1.8 % |
12-01-2022 00:00:00 Wednesday |
3927.8 3857.25 |
3930.15 | 3836.8 | 122701 |
| 814 | 56.8 1.47 % |
11-01-2022 00:00:00 Tuesday |
3859 3915.8 |
3925.85 | 3853.8 | 80161 |
| 815 | -94.65 -2.38 % |
10-01-2022 00:00:00 Monday |
3974 3879.35 |
3979.9 | 3861.85 | 244605 |
| 816 | 45.75 1.2 % |
07-01-2022 00:00:00 Friday |
3809.1 3854.85 |
3864.45 | 3796 | 41904 |
| 817 | -9.15 -0.24 % |
06-01-2022 00:00:00 Thursday |
3816 3806.85 |
3834.75 | 3771.35 | 111898 |
| 818 | -3.95 -0.1 % |
05-01-2022 00:00:00 Wednesday |
3865 3861.05 |
3870.1 | 3811 | 54550 |
| 819 | 53.65 1.4 % |
04-01-2022 00:00:00 Tuesday |
3829.05 3882.7 |
3888 | 3810 | 342652 |
| 820 | 74.15 1.98 % |
03-01-2022 00:00:00 Monday |
3744 3818.15 |
3829 | 3743.95 | 67010 |
| 821 | 0.8 0.02 % |
31-12-2021 00:00:00 Friday |
3736.05 3736.85 |
3759.8 | 3731.55 | 51482 |
| 822 | 40.15 1.09 % |
30-12-2021 00:00:00 Thursday |
3693 3733.15 |
3739.6 | 3680.55 | 45572 |
| 823 | -6.85 -0.19 % |
29-12-2021 00:00:00 Wednesday |
3700 3693.15 |
3719.45 | 3684.4 | 75965 |
| 824 | -7.7 -0.21 % |
28-12-2021 00:00:00 Tuesday |
3715 3707.3 |
3724.5 | 3694.05 | 34438 |
| 825 | 25.55 0.7 % |
27-12-2021 00:00:00 Monday |
3670 3695.55 |
3700 | 3653.15 | 37807 |
| 826 | -5.75 -0.16 % |
24-12-2021 00:00:00 Friday |
3676 3670.25 |
3703.9 | 3645.3 | 141802 |
| 827 | 22.3 0.61 % |
23-12-2021 00:00:00 Thursday |
3640.5 3662.8 |
3671 | 3630.05 | 62978 |
| 828 | 18 0.5 % |
22-12-2021 00:00:00 Wednesday |
3612 3630 |
3636 | 3605.4 | 68470 |
| 829 | 23.45 0.65 % |
21-12-2021 00:00:00 Tuesday |
3585 3608.45 |
3639.6 | 3568.05 | 104021 |
| 830 | -13 -0.36 % |
20-12-2021 00:00:00 Monday |
3570.1 3557.1 |
3605 | 3509.85 | 160727 |
| 831 | -13.8 -0.38 % |
17-12-2021 00:00:00 Friday |
3601 3587.2 |
3650 | 3573.15 | 82484 |
| 832 | 1.35 0.04 % |
16-12-2021 00:00:00 Thursday |
3580 3581.35 |
3607.25 | 3570.5 | 19480 |
| 833 | -40.4 -1.12 % |
15-12-2021 00:00:00 Wednesday |
3610 3569.6 |
3622.7 | 3558.6 | 70817 |
| 834 | 21.8 0.61 % |
14-12-2021 00:00:00 Tuesday |
3601 3622.8 |
3634.4 | 3576.15 | 87750 |
| 835 | -36.9 -1.01 % |
13-12-2021 00:00:00 Monday |
3647 3610.1 |
3660 | 3603 | 52114 |
| 836 | 51.55 1.44 % |
10-12-2021 00:00:00 Friday |
3585 3636.55 |
3640.85 | 3575.1 | 78298 |
| 837 | -9.4 -0.26 % |
09-12-2021 00:00:00 Thursday |
3613 3603.6 |
3632.4 | 3567 | 77990 |
| 838 | 1.5 0.04 % |
08-12-2021 00:00:00 Wednesday |
3625 3626.5 |
3645 | 3602.6 | 263196 |
| 839 | 16.8 0.47 % |
07-12-2021 00:00:00 Tuesday |
3567.9 3584.7 |
3597.15 | 3525.6 | 24002 |
| 840 | -107.65 -2.96 % |
06-12-2021 00:00:00 Monday |
3642 3534.35 |
3656.85 | 3521.5 | 51174 |
| 841 | -3.35 -0.09 % |
03-12-2021 00:00:00 Friday |
3643 3639.65 |
3665.95 | 3630.75 | 76061 |
| 842 | 56.15 1.57 % |
02-12-2021 00:00:00 Thursday |
3585 3641.15 |
3648 | 3573.2 | 188193 |
| 843 | 43 1.22 % |
01-12-2021 00:00:00 Wednesday |
3535.15 3578.15 |
3589.35 | 3535.15 | 159108 |
| 844 | 32 0.91 % |
30-11-2021 00:00:00 Tuesday |
3500 3532 |
3563 | 3494.85 | 131810 |
| 845 | 55.05 1.6 % |
29-11-2021 00:00:00 Monday |
3445.65 3500.7 |
3530 | 3407.55 | 85268 |
| 846 | 5.65 0.16 % |
26-11-2021 00:00:00 Friday |
3440 3445.65 |
3486 | 3414.65 | 80166 |
| 847 | -16.5 -0.48 % |
25-11-2021 00:00:00 Thursday |
3462 3445.5 |
3462 | 3434 | 56004 |
| 848 | -34.45 -0.99 % |
24-11-2021 00:00:00 Wednesday |
3478 3443.55 |
3493.55 | 3431 | 47809 |
| 849 | 18.7 0.54 % |
23-11-2021 00:00:00 Tuesday |
3445 3463.7 |
3483.4 | 3408.05 | 91067 |
| 850 | -18.75 -0.54 % |
22-11-2021 00:00:00 Monday |
3480 3461.25 |
3516 | 3441 | 53969 |
| 851 | -36.4 -1.04 % |
18-11-2021 00:00:00 Thursday |
3512.05 3475.65 |
3521.4 | 3452 | 134098 |
| 852 | -35.05 -0.98 % |
17-11-2021 00:00:00 Wednesday |
3559 3523.95 |
3562.35 | 3513.8 | 46814 |
| 853 | -7.85 -0.22 % |
16-11-2021 00:00:00 Tuesday |
3563 3555.15 |
3575 | 3541.25 | 93911 |
| 854 | 19.1 0.54 % |
15-11-2021 00:00:00 Monday |
3534.8 3553.9 |
3569.5 | 3531 | 56987 |
| 855 | 24.5 0.7 % |
12-11-2021 00:00:00 Friday |
3500 3524.5 |
3535.1 | 3486.05 | 144937 |
| 856 | 6.1 0.18 % |
11-11-2021 00:00:00 Thursday |
3482 3488.1 |
3508.75 | 3436 | 95676 |
| 857 | -15.65 -0.45 % |
10-11-2021 00:00:00 Wednesday |
3500 3484.35 |
3519.4 | 3481.35 | 53691 |
| 858 | 0.5 0.01 % |
09-11-2021 00:00:00 Tuesday |
3504 3504.5 |
3534.9 | 3497.6 | 83427 |
| 859 | -36.4 -1.03 % |
08-11-2021 00:00:00 Monday |
3539 3502.6 |
3539 | 3481.25 | 129083 |
| 860 | -5.95 -0.17 % |
04-11-2021 00:00:00 Thursday |
3515 3509.05 |
3515.1 | 3505.7 | 33702 |
| 861 | -15.45 -0.44 % |
03-11-2021 00:00:00 Wednesday |
3508 3492.55 |
3519.95 | 3466.5 | 39055 |
| 862 | -11.25 -0.32 % |
02-11-2021 00:00:00 Tuesday |
3495 3483.75 |
3513.95 | 3466.1 | 185781 |
| 863 | 39.3 1.14 % |
01-11-2021 00:00:00 Monday |
3438 3477.3 |
3489 | 3412.65 | 89540 |
| 864 | -11.2 -0.33 % |
29-10-2021 00:00:00 Friday |
3410 3398.8 |
3459.8 | 3386 | 178291 |
| 865 | -90.65 -2.58 % |
28-10-2021 00:00:00 Thursday |
3515 3424.35 |
3515.05 | 3416 | 60853 |
| 866 | -8.75 -0.25 % |
27-10-2021 00:00:00 Wednesday |
3497.7 3488.95 |
3511.9 | 3481.7 | 116096 |
| 867 | -15.95 -0.46 % |
26-10-2021 00:00:00 Tuesday |
3499 3483.05 |
3529.15 | 3475 | 59363 |
| 868 | -7.55 -0.22 % |
25-10-2021 00:00:00 Monday |
3500.05 3492.5 |
3515 | 3450 | 121831 |
| 869 | -63.95 -1.79 % |
22-10-2021 00:00:00 Friday |
3564 3500.05 |
3564 | 3485 | 135071 |
| 870 | -84.6 -2.34 % |
21-10-2021 00:00:00 Thursday |
3618 3533.4 |
3618 | 3512.1 | 89945 |
| 871 | -7.25 -0.2 % |
20-10-2021 00:00:00 Wednesday |
3615.1 3607.85 |
3629.5 | 3578.2 | 1033300 |
| 872 | -35.4 -0.96 % |
19-10-2021 00:00:00 Tuesday |
3670 3634.6 |
3690.3 | 3625 | 212142 |
| 873 | 35.4 0.98 % |
18-10-2021 00:00:00 Monday |
3612 3647.4 |
3653 | 3607.05 | 123363 |
| 874 | -38.7 -1.06 % |
14-10-2021 00:00:00 Thursday |
3650 3611.3 |
3671 | 3608.4 | 330478 |
| 875 | -5.05 -0.14 % |
13-10-2021 00:00:00 Wednesday |
3661.1 3656.05 |
3675 | 3645.05 | 184950 |
| 876 | -55.1 -1.49 % |
12-10-2021 00:00:00 Tuesday |
3709 3653.9 |
3709 | 3631.35 | 266211 |
| 877 | -110.5 -2.91 % |
11-10-2021 00:00:00 Monday |
3797 3686.5 |
3797 | 3660 | 1280463 |
| 878 | 0.3 0.01 % |
08-10-2021 00:00:00 Friday |
3935 3935.3 |
3990 | 3898.95 | 97634 |
| 879 | 70.6 1.85 % |
07-10-2021 00:00:00 Thursday |
3822 3892.6 |
3899.65 | 3821.3 | 47233 |
| 880 | -34.1 -0.89 % |
06-10-2021 00:00:00 Wednesday |
3844 3809.9 |
3858 | 3795 | 60822 |
| 881 | 68.7 1.82 % |
05-10-2021 00:00:00 Tuesday |
3765 3833.7 |
3840 | 3742.6 | 108583 |
| 882 | 43.1 1.16 % |
04-10-2021 00:00:00 Monday |
3728 3771.1 |
3782.75 | 3708.05 | 92760 |
| 883 | -49.7 -1.32 % |
01-10-2021 00:00:00 Friday |
3779 3729.3 |
3811 | 3725 | 97631 |
| 884 | -36.5 -0.96 % |
30-09-2021 00:00:00 Thursday |
3811 3774.5 |
3811 | 3750.75 | 39114 |
| 885 | 41.6 1.11 % |
29-09-2021 00:00:00 Wednesday |
3750 3791.6 |
3805.45 | 3723.1 | 90622 |
| 886 | -75 -1.95 % |
28-09-2021 00:00:00 Tuesday |
3854 3779 |
3854 | 3752.7 | 101477 |
| 887 | -54.2 -1.39 % |
27-09-2021 00:00:00 Monday |
3891.15 3836.95 |
3904 | 3804 | 59914 |
| 888 | -17.7 -0.46 % |
24-09-2021 00:00:00 Friday |
3889 3871.3 |
3944.5 | 3856 | 49192 |
| 889 | -20.3 -0.52 % |
23-09-2021 00:00:00 Thursday |
3889 3868.7 |
3889 | 3835.65 | 947615 |
| 890 | 1.5 0.04 % |
22-09-2021 00:00:00 Wednesday |
3861 3862.5 |
3896.95 | 3852.3 | 141321 |
| 891 | 19.45 0.51 % |
21-09-2021 00:00:00 Tuesday |
3845.5 3864.95 |
3870.3 | 3823 | 48497 |
| 892 | 4.35 0.11 % |
20-09-2021 00:00:00 Monday |
3819 3823.35 |
3871.5 | 3811 | 65057 |
| 893 | -99.55 -2.53 % |
17-09-2021 00:00:00 Friday |
3930 3830.45 |
3944.4 | 3806.9 | 109563 |
| 894 | -35.5 -0.9 % |
16-09-2021 00:00:00 Thursday |
3938 3902.5 |
3981.55 | 3891.95 | 117036 |
| 895 | 64.85 1.67 % |
15-09-2021 00:00:00 Wednesday |
3889.95 3954.8 |
3980 | 3866.45 | 130664 |
| 896 | 35.65 0.93 % |
14-09-2021 00:00:00 Tuesday |
3849.5 3885.15 |
3895.6 | 3828.65 | 31541 |
| 897 | 82.9 2.2 % |
13-09-2021 00:00:00 Monday |
3761 3843.9 |
3851.9 | 3761 | 82516 |
| 898 | -7.25 -0.19 % |
09-09-2021 00:00:00 Thursday |
3799 3791.75 |
3809.7 | 3765.15 | 38234 |
| 899 | -40.9 -1.07 % |
08-09-2021 00:00:00 Wednesday |
3815 3774.1 |
3815 | 3756 | 53706 |
| 900 | -43.25 -1.12 % |
07-09-2021 00:00:00 Tuesday |
3858 3814.75 |
3871 | 3809.05 | 33828 |
| 901 | 4.05 0.11 % |
06-09-2021 00:00:00 Monday |
3847 3851.05 |
3876 | 3815 | 42444 |
| 902 | 5.35 0.14 % |
03-09-2021 00:00:00 Friday |
3836 3841.35 |
3857.4 | 3804 | 73148 |
| 903 | 101.95 2.73 % |
02-09-2021 00:00:00 Thursday |
3736 3837.95 |
3858 | 3724.6 | 68034 |
| 904 | -75.95 -2 % |
01-09-2021 00:00:00 Wednesday |
3790 3714.05 |
3815.75 | 3706 | 290870 |
| 905 | 83.55 2.26 % |
31-08-2021 00:00:00 Tuesday |
3703 3786.55 |
3802.95 | 3703 | 248659 |
| 906 | -16.6 -0.45 % |
30-08-2021 00:00:00 Monday |
3718 3701.4 |
3740 | 3687.6 | 69850 |
| 907 | 62.2 1.7 % |
27-08-2021 00:00:00 Friday |
3657.95 3720.15 |
3729 | 3651.1 | 80952 |
| 908 | 2.15 0.06 % |
26-08-2021 00:00:00 Thursday |
3668.9 3671.05 |
3687.1 | 3649 | 94445 |
| 909 | 46.7 1.29 % |
25-08-2021 00:00:00 Wednesday |
3612.8 3659.5 |
3697 | 3608.95 | 70032 |
| 910 | -40.8 -1.12 % |
24-08-2021 00:00:00 Tuesday |
3653 3612.2 |
3668.75 | 3595.85 | 59758 |
| 911 | 65.85 1.84 % |
23-08-2021 00:00:00 Monday |
3570 3635.85 |
3672.5 | 3562.95 | 127876 |
| 912 | 33.45 0.95 % |
20-08-2021 00:00:00 Friday |
3524 3557.45 |
3573.1 | 3503.6 | 55131 |
| 913 | 3.5 0.1 % |
18-08-2021 00:00:00 Wednesday |
3555 3558.5 |
3594.6 | 3537 | 69366 |
| 914 | 67.95 1.95 % |
17-08-2021 00:00:00 Tuesday |
3484.45 3552.4 |
3560.25 | 3464 | 160065 |
| 915 | 9.85 0.28 % |
16-08-2021 00:00:00 Monday |
3461.9 3471.75 |
3492.5 | 3437 | 62836 |
| 916 | 108.9 3.25 % |
13-08-2021 00:00:00 Friday |
3353 3461.9 |
3479.35 | 3353 | 301314 |
| 917 | 7.95 0.24 % |
12-08-2021 00:00:00 Thursday |
3346 3353.95 |
3367.55 | 3332.15 | 73888 |
| 918 | -9.45 -0.28 % |
11-08-2021 00:00:00 Wednesday |
3350 3340.55 |
3359.85 | 3327.3 | 67042 |
| 919 | 10.85 0.33 % |
10-08-2021 00:00:00 Tuesday |
3322.4 3333.25 |
3349.2 | 3315 | 90574 |
| 920 | 6.55 0.2 % |
09-08-2021 00:00:00 Monday |
3315.85 3322.4 |
3336.55 | 3310 | 86883 |
| 921 | 35.15 1.07 % |
06-08-2021 00:00:00 Friday |
3275 3310.15 |
3323.8 | 3265 | 167196 |
| 922 | 11.15 0.34 % |
05-08-2021 00:00:00 Thursday |
3274 3285.15 |
3315 | 3264.95 | 63832 |
| 923 | -29.05 -0.88 % |
04-08-2021 00:00:00 Wednesday |
3302.5 3273.45 |
3305 | 3261.65 | 126809 |
| 924 | 64.15 1.99 % |
03-08-2021 00:00:00 Tuesday |
3220 3284.15 |
3289.95 | 3220 | 166466 |
| 925 | 44.35 1.4 % |
02-08-2021 00:00:00 Monday |
3173.55 3217.9 |
3224.65 | 3166.05 | 134570 |
| 926 | -41.5 -1.29 % |
30-07-2021 00:00:00 Friday |
3209 3167.5 |
3221.65 | 3162 | 52954 |
| 927 | -12.2 -0.38 % |
29-07-2021 00:00:00 Thursday |
3208.8 3196.6 |
3226 | 3191 | 44904 |
| 928 | 1.5 0.05 % |
28-07-2021 00:00:00 Wednesday |
3196 3197.5 |
3203.3 | 3133.2 | 97773 |
| 929 | -20.95 -0.65 % |
27-07-2021 00:00:00 Tuesday |
3204 3183.05 |
3209.5 | 3161 | 63248 |
| 930 | -10.65 -0.33 % |
26-07-2021 00:00:00 Monday |
3210 3199.35 |
3224 | 3191 | 49985 |
| 931 | -12.95 -0.4 % |
23-07-2021 00:00:00 Friday |
3225 3212.05 |
3240.9 | 3206.3 | 103816 |
| 932 | 27.55 0.86 % |
22-07-2021 00:00:00 Thursday |
3189 3216.55 |
3224.85 | 3189 | 85259 |
| 933 | 21.3 0.67 % |
20-07-2021 00:00:00 Tuesday |
3184 3205.3 |
3214.85 | 3156 | 114292 |
| 934 | -3.6 -0.11 % |
19-07-2021 00:00:00 Monday |
3188 3184.4 |
3200 | 3175 | 433962 |
| 935 | -22.85 -0.71 % |
16-07-2021 00:00:00 Friday |
3217.5 3194.65 |
3219 | 3190 | 71188 |
| 936 | -31.5 -0.97 % |
15-07-2021 00:00:00 Thursday |
3233 3201.5 |
3233 | 3194.9 | 87671 |
| 937 | 32.85 1.03 % |
14-07-2021 00:00:00 Wednesday |
3181 3213.85 |
3220.95 | 3181 | 372510 |
| 938 | -27.1 -0.84 % |
13-07-2021 00:00:00 Tuesday |
3215 3187.9 |
3215.6 | 3175.45 | 51763 |
| 939 | -42.05 -1.3 % |
12-07-2021 00:00:00 Monday |
3235 3192.95 |
3238.9 | 3188.95 | 496574 |
| 940 | -52.25 -1.6 % |
09-07-2021 00:00:00 Friday |
3260 3207.75 |
3281 | 3200 | 232383 |
| 941 | -37.9 -1.15 % |
08-07-2021 00:00:00 Thursday |
3295 3257.1 |
3296.95 | 3232.3 | 98504 |
| 942 | -7.7 -0.23 % |
07-07-2021 00:00:00 Wednesday |
3283 3275.3 |
3283.45 | 3242 | 106869 |
| 943 | -52.65 -1.59 % |
06-07-2021 00:00:00 Tuesday |
3315 3262.35 |
3329.1 | 3256.1 | 177251 |
| 944 | -15.45 -0.46 % |
05-07-2021 00:00:00 Monday |
3337 3321.55 |
3373.9 | 3303.45 | 75811 |
| 945 | -12.45 -0.37 % |
02-07-2021 00:00:00 Friday |
3338 3325.55 |
3338 | 3296.05 | 51771 |
| 946 | -18 -0.54 % |
01-07-2021 00:00:00 Thursday |
3359 3341 |
3362.95 | 3333 | 25777 |
| 947 | 6.3 0.19 % |
30-06-2021 00:00:00 Wednesday |
3338.95 3345.25 |
3382 | 3338.95 | 34105 |
| 948 | -9.1 -0.27 % |
29-06-2021 00:00:00 Tuesday |
3348.7 3339.6 |
3366 | 3327 | 52691 |
| 949 | -60.4 -1.78 % |
28-06-2021 00:00:00 Monday |
3396 3335.6 |
3396 | 3332.45 | 43234 |
| 950 | -9.3 -0.27 % |
25-06-2021 00:00:00 Friday |
3390 3380.7 |
3399 | 3351 | 206177 |
| 951 | 91.6 2.79 % |
24-06-2021 00:00:00 Thursday |
3282 3373.6 |
3382 | 3272.6 | 214740 |
| 952 | -62.9 -1.89 % |
23-06-2021 00:00:00 Wednesday |
3325 3262.1 |
3325 | 3256.6 | 506938 |
| 953 | -18.35 -0.55 % |
22-06-2021 00:00:00 Tuesday |
3319 3300.65 |
3327 | 3287.45 | 47420 |
| 954 | -5.55 -0.17 % |
21-06-2021 00:00:00 Monday |
3278 3272.45 |
3285.95 | 3253 | 1452171 |
| 955 | -53 -1.58 % |
18-06-2021 00:00:00 Friday |
3350 3297 |
3357.85 | 3275 | 132596 |
| 956 | 60.1 1.84 % |
17-06-2021 00:00:00 Thursday |
3260 3320.1 |
3335.05 | 3260 | 106664 |
| 957 | 11.35 0.35 % |
16-06-2021 00:00:00 Wednesday |
3265 3276.35 |
3294.3 | 3253.15 | 166257 |
| 958 | -37.55 -1.14 % |
15-06-2021 00:00:00 Tuesday |
3300 3262.45 |
3300 | 3251.55 | 567462 |
| 959 | -13.65 -0.41 % |
14-06-2021 00:00:00 Monday |
3290 3276.35 |
3307.6 | 3270.05 | 61546 |
| 960 | 56.7 1.76 % |
11-06-2021 00:00:00 Friday |
3215 3271.7 |
3309 | 3213 | 110175 |
| 961 | 6.05 0.19 % |
10-06-2021 00:00:00 Thursday |
3210 3216.05 |
3225 | 3192.6 | 40366 |
| 962 | -2.5 -0.08 % |
09-06-2021 00:00:00 Wednesday |
3202 3199.5 |
3220.8 | 3187.8 | 88982 |
| 963 | 0.5 0.02 % |
08-06-2021 00:00:00 Tuesday |
3200 3200.5 |
3231.55 | 3190.2 | 65874 |
| 964 | 26.8 0.85 % |
07-06-2021 00:00:00 Monday |
3155 3181.8 |
3189.95 | 3134 | 38418 |
| 965 | 13.15 0.42 % |
04-06-2021 00:00:00 Friday |
3130 3143.15 |
3156.95 | 3125.1 | 60938 |
| 966 | -8.55 -0.27 % |
03-06-2021 00:00:00 Thursday |
3150 3141.45 |
3154.95 | 3122.4 | 42074 |
| 967 | -24.7 -0.78 % |
02-06-2021 00:00:00 Wednesday |
3154 3129.3 |
3155.7 | 3116.15 | 69364 |
| 968 | -16.6 -0.52 % |
01-06-2021 00:00:00 Tuesday |
3170 3153.4 |
3170 | 3132 | 39525 |
| 969 | 8.95 0.28 % |
31-05-2021 00:00:00 Monday |
3150 3158.95 |
3170 | 3129 | 81654 |
| 970 | -45.9 -1.44 % |
28-05-2021 00:00:00 Friday |
3190 3144.1 |
3197.65 | 3137 | 90237 |
| 971 | 14.8 0.47 % |
27-05-2021 00:00:00 Thursday |
3165.4 3180.2 |
3218 | 3162.95 | 89498 |
| 972 | 35.2 1.13 % |
26-05-2021 00:00:00 Wednesday |
3123 3158.2 |
3165 | 3104.75 | 63167 |
| 973 | 19.95 0.64 % |
25-05-2021 00:00:00 Tuesday |
3094 3113.95 |
3127 | 3082.85 | 89880 |
| 974 | 1.3 0.04 % |
24-05-2021 00:00:00 Monday |
3080.55 3081.85 |
3105 | 3075 | 34002 |
| 975 | 15.4 0.5 % |
21-05-2021 00:00:00 Friday |
3065 3080.4 |
3087.9 | 3055.35 | 25700 |
| 976 | -14 -0.46 % |
20-05-2021 00:00:00 Thursday |
3074 3060 |
3087.55 | 3053 | 44081 |
| 977 | 1.95 0.06 % |
19-05-2021 00:00:00 Wednesday |
3080 3081.95 |
3118 | 3066.05 | 63943 |
| 978 | -5.65 -0.18 % |
18-05-2021 00:00:00 Tuesday |
3095 3089.35 |
3123 | 3078.7 | 71234 |
| 979 | 9.8 0.32 % |
17-05-2021 00:00:00 Monday |
3060 3069.8 |
3077 | 3035.65 | 101499 |
| 980 | -49.25 -1.59 % |
14-05-2021 00:00:00 Friday |
3100 3050.75 |
3100 | 3040.55 | 78135 |
| 981 | -50.5 -1.61 % |
12-05-2021 00:00:00 Wednesday |
3139 3088.5 |
3139 | 3070.5 | 65098 |
| 982 | -6.8 -0.22 % |
11-05-2021 00:00:00 Tuesday |
3130 3123.2 |
3130 | 3092.2 | 42943 |
| 983 | 5.15 0.16 % |
10-05-2021 00:00:00 Monday |
3140 3145.15 |
3164 | 3126 | 36150 |
| 984 | 2 0.06 % |
07-05-2021 00:00:00 Friday |
3130 3132 |
3160 | 3112.15 | 90326 |
| 985 | 3.3 0.11 % |
06-05-2021 00:00:00 Thursday |
3108 3111.3 |
3134.25 | 3074 | 197177 |
| 986 | 18.55 0.6 % |
05-05-2021 00:00:00 Wednesday |
3077.8 3096.35 |
3100 | 3053.7 | 40810 |
| 987 | -11.05 -0.36 % |
04-05-2021 00:00:00 Tuesday |
3060 3048.95 |
3090 | 3035.2 | 71115 |
| 988 | 2.3 0.08 % |
03-05-2021 00:00:00 Monday |
3034.7 3037 |
3057 | 3004.8 | 110455 |
| 989 | -72.6 -2.33 % |
30-04-2021 00:00:00 Friday |
3111 3038.4 |
3132.7 | 3021 | 69616 |
| 990 | -28.8 -0.92 % |
29-04-2021 00:00:00 Thursday |
3142 3113.2 |
3156.3 | 3105.4 | 62825 |
| 991 | -19.2 -0.61 % |
28-04-2021 00:00:00 Wednesday |
3143 3123.8 |
3150.5 | 3112 | 39238 |
| 992 | 28.6 0.92 % |
27-04-2021 00:00:00 Tuesday |
3103 3131.6 |
3135.1 | 3103 | 43362 |
| 993 | -8.7 -0.28 % |
26-04-2021 00:00:00 Monday |
3109.8 3101.1 |
3151.95 | 3088.1 | 96633 |
| 994 | 4.8 0.15 % |
23-04-2021 00:00:00 Friday |
3105 3109.8 |
3119.75 | 3092 | 67236 |
| 995 | -27.05 -0.86 % |
22-04-2021 00:00:00 Thursday |
3146.15 3119.1 |
3149.7 | 3105.5 | 199595 |
| 996 | -70.9 -2.21 % |
20-04-2021 00:00:00 Tuesday |
3215 3144.1 |
3220 | 3127 | 108317 |
| 997 | -30.2 -0.95 % |
19-04-2021 00:00:00 Monday |
3193.3 3163.1 |
3193.3 | 3135.2 | 56293 |
| 998 | -35.65 -1.1 % |
16-04-2021 00:00:00 Friday |
3228.95 3193.3 |
3246.25 | 3182 | 106603 |
| 999 | 73.95 2.35 % |
15-04-2021 00:00:00 Thursday |
3145 3218.95 |
3240.55 | 3086.2 | 673685 |
| 1000 | -125 -3.87 % |
13-04-2021 00:00:00 Tuesday |
3230 3105 |
3230 | 3074.55 | 247729 |
| 1001 | -88.55 -2.66 % |
12-04-2021 00:00:00 Monday |
3330 3241.45 |
3343.9 | 3217.75 | 149202 |
| 1002 | -27.8 -0.83 % |
09-04-2021 00:00:00 Friday |
3350 3322.2 |
3358.8 | 3308.75 | 98999 |
| 1003 | 49.15 1.5 % |
08-04-2021 00:00:00 Thursday |
3267.35 3316.5 |
3334.85 | 3267.35 | 73583 |
| 1004 | 8.75 0.27 % |
07-04-2021 00:00:00 Wednesday |
3262 3270.75 |
3277.95 | 3235.1 | 68444 |
| 1005 | -14.15 -0.43 % |
06-04-2021 00:00:00 Tuesday |
3278 3263.85 |
3278 | 3229.9 | 105514 |
| 1006 | 68.3 2.15 % |
05-04-2021 00:00:00 Monday |
3171 3239.3 |
3262.55 | 3151.25 | 1005721 |
| 1007 | -24.1 -0.76 % |
01-04-2021 00:00:00 Thursday |
3190 3165.9 |
3215.7 | 3146 | 105274 |
| 1008 | 22.6 0.72 % |
31-03-2021 00:00:00 Wednesday |
3155 3177.6 |
3205 | 3131.65 | 192113 |
| 1009 | 79.95 2.6 % |
30-03-2021 00:00:00 Tuesday |
3080 3159.95 |
3188 | 3059.85 | 216943 |
| 1010 | -14.85 -0.48 % |
26-03-2021 00:00:00 Friday |
3083 3068.15 |
3118 | 3044 | 112808 |
| 1011 | -52.9 -1.69 % |
25-03-2021 00:00:00 Thursday |
3120.95 3068.05 |
3129.7 | 3051 | 50991 |
| 1012 | -4.05 -0.13 % |
24-03-2021 00:00:00 Wednesday |
3125 3120.95 |
3151.7 | 3111.5 | 49838 |
| 1013 | 2.3 0.07 % |
23-03-2021 00:00:00 Tuesday |
3139.75 3142.05 |
3168.5 | 3124 | 64888 |
| 1014 | 69.6 2.27 % |
22-03-2021 00:00:00 Monday |
3060 3129.6 |
3139 | 3018.05 | 136270 |
| 1015 | 31.25 1.03 % |
19-03-2021 00:00:00 Friday |
3032 3063.25 |
3098 | 3004.45 | 202074 |
| 1016 | -85.2 -2.73 % |
18-03-2021 00:00:00 Thursday |
3122 3036.8 |
3145 | 2986.3 | 94103 |
| 1017 | 4.7 0.15 % |
17-03-2021 00:00:00 Wednesday |
3108 3112.7 |
3156.75 | 3086 | 263394 |
| 1018 | 43.85 1.43 % |
16-03-2021 00:00:00 Tuesday |
3064.85 3108.7 |
3139.9 | 3063 | 294600 |
| 1019 | 12.35 0.4 % |
15-03-2021 00:00:00 Monday |
3054 3066.35 |
3098.9 | 3043 | 53492 |
| 1020 | -18.1 -0.59 % |
12-03-2021 00:00:00 Friday |
3075 3056.9 |
3115.65 | 3042.05 | 133299 |
| 1021 | -8.25 -0.27 % |
10-03-2021 00:00:00 Wednesday |
3080.2 3071.95 |
3092 | 3060.1 | 83120 |
| 1022 | 41.9 1.39 % |
09-03-2021 00:00:00 Tuesday |
3008.05 3049.95 |
3066.9 | 2993 | 85833 |
| 1023 | -31.8 -1.05 % |
08-03-2021 00:00:00 Monday |
3039 3007.2 |
3039 | 2996 | 39194 |
| 1024 | -13 -0.43 % |
05-03-2021 00:00:00 Friday |
3020 3007 |
3063.45 | 2997.35 | 63785 |
| 1025 | 17.7 0.58 % |
04-03-2021 00:00:00 Thursday |
3030 3047.7 |
3081.55 | 3019.9 | 371283 |
| 1026 | 28.65 0.95 % |
03-03-2021 00:00:00 Wednesday |
3030 3058.65 |
3063.45 | 2996.5 | 206125 |
| 1027 | 40.55 1.37 % |
02-03-2021 00:00:00 Tuesday |
2970 3010.55 |
3025.4 | 2946.15 | 168724 |
| 1028 | -3.8 -0.13 % |
01-03-2021 00:00:00 Monday |
2930 2926.2 |
2964.95 | 2900 | 210795 |
| 1029 | -72.45 -2.44 % |
26-02-2021 00:00:00 Friday |
2968.5 2896.05 |
2971.9 | 2881.35 | 202274 |
| 1030 | 12.9 0.43 % |
25-02-2021 00:00:00 Thursday |
2980 2992.9 |
3029.45 | 2969.1 | 497914 |
| 1031 | -28.8 -0.97 % |
24-02-2021 00:00:00 Wednesday |
2980.2 2951.4 |
3002.25 | 2701 | 720041 |
| 1032 | 8.4 0.28 % |
23-02-2021 00:00:00 Tuesday |
2971.6 2980 |
3027.9 | 2970 | 140264 |
| 1033 | -131.25 -4.25 % |
22-02-2021 00:00:00 Monday |
3090 2958.75 |
3090 | 2945.5 | 233886 |
| 1034 | 14.55 0.48 % |
19-02-2021 00:00:00 Friday |
3057.55 3072.1 |
3085.85 | 3017.55 | 129152 |
| 1035 | -15.45 -0.5 % |
18-02-2021 00:00:00 Thursday |
3073 3057.55 |
3098.75 | 3032 | 175502 |
| 1036 | -35.5 -1.14 % |
17-02-2021 00:00:00 Wednesday |
3109 3073.5 |
3131.95 | 3047 | 140215 |
| 1037 | -49.6 -1.57 % |
16-02-2021 00:00:00 Tuesday |
3158.9 3109.3 |
3166.25 | 3100.25 | 136791 |
| 1038 | -66.05 -2.06 % |
15-02-2021 00:00:00 Monday |
3206 3139.95 |
3206 | 3131 | 104489 |
| 1039 | -5.85 -0.18 % |
12-02-2021 00:00:00 Friday |
3197 3191.15 |
3245.8 | 3183.4 | 64320 |
| 1040 | -17.15 -0.53 % |
11-02-2021 00:00:00 Thursday |
3223 3205.85 |
3223 | 3186 | 38475 |
| 1041 | 33.95 1.07 % |
10-02-2021 00:00:00 Wednesday |
3177 3210.95 |
3219.3 | 3158.95 | 61444 |
| 1042 | -24.2 -0.76 % |
09-02-2021 00:00:00 Tuesday |
3200 3175.8 |
3245.15 | 3165.05 | 123700 |
| 1043 | 29.95 0.94 % |
08-02-2021 00:00:00 Monday |
3185.2 3215.15 |
3224.95 | 3155.5 | 132081 |
| 1044 | -33.05 -1.04 % |
05-02-2021 00:00:00 Friday |
3191.1 3158.05 |
3200 | 3129.5 | 69573 |
| 1045 | -18.7 -0.58 % |
04-02-2021 00:00:00 Thursday |
3206 3187.3 |
3233.95 | 3177 | 434127 |
| 1046 | -7.9 -0.25 % |
03-02-2021 00:00:00 Wednesday |
3207 3199.1 |
3235.15 | 3164.6 | 101798 |
| 1047 | 42 1.33 % |
02-02-2021 00:00:00 Tuesday |
3161 3203 |
3224.55 | 3154.5 | 115905 |
| 1048 | 36.7 1.18 % |
01-02-2021 00:00:00 Monday |
3104 3140.7 |
3165 | 3045.1 | 158508 |
| 1049 | -93.1 -2.9 % |
29-01-2021 00:00:00 Friday |
3206 3112.9 |
3215 | 3100.5 | 96018 |
| 1050 | -40.55 -1.25 % |
28-01-2021 00:00:00 Thursday |
3240 3199.45 |
3272.7 | 3183.95 | 555279 |
| 1051 | -38.95 -1.18 % |
27-01-2021 00:00:00 Wednesday |
3300 3261.05 |
3305.3 | 3227.15 | 586936 |
| 1052 | -4.8 -0.15 % |
25-01-2021 00:00:00 Monday |
3295 3290.2 |
3345.25 | 3277.7 | 107916 |
| 1053 | 54.3 1.67 % |
22-01-2021 00:00:00 Friday |
3249.1 3303.4 |
3323.9 | 3249.05 | 316515 |
| 1054 | -33.2 -1 % |
21-01-2021 00:00:00 Thursday |
3308 3274.8 |
3310 | 3262 | 85349 |
| 1055 | 43.2 1.32 % |
20-01-2021 00:00:00 Wednesday |
3265 3308.2 |
3327 | 3265 | 1574806 |
| 1056 | 36.15 1.12 % |
19-01-2021 00:00:00 Tuesday |
3229 3265.15 |
3279 | 3229 | 94206 |
| 1057 | -28.2 -0.87 % |
18-01-2021 00:00:00 Monday |
3249 3220.8 |
3255.5 | 3186.6 | 167704 |
| 1058 | -10.75 -0.33 % |
15-01-2021 00:00:00 Friday |
3244.35 3233.6 |
3273.85 | 3210.1 | 162323 |
| 1059 | 86.15 2.72 % |
14-01-2021 00:00:00 Thursday |
3164 3250.15 |
3267 | 3120 | 531550 |
| 1060 | -21.15 -0.67 % |
13-01-2021 00:00:00 Wednesday |
3179.95 3158.8 |
3179.95 | 3127.1 | 653157 |
| 1061 | -7.1 -0.22 % |
12-01-2021 00:00:00 Tuesday |
3179.95 3172.85 |
3208.1 | 3150.95 | 132445 |
| 1062 | -39.95 -1.24 % |
11-01-2021 00:00:00 Monday |
3215 3175.05 |
3224 | 3147.45 | 253600 |
| 1063 | 35.15 1.14 % |
08-01-2021 00:00:00 Friday |
3085.2 3120.35 |
3127.55 | 3061.8 | 210057 |
| 1064 | -42.3 -1.38 % |
07-01-2021 00:00:00 Thursday |
3075 3032.7 |
3079.8 | 3001 | 160557 |
| 1065 | -49.2 -1.59 % |
06-01-2021 00:00:00 Wednesday |
3102.15 3052.95 |
3114.45 | 3037.8 | 118089 |
| 1066 | 48.2 1.58 % |
05-01-2021 00:00:00 Tuesday |
3044.1 3092.3 |
3112.75 | 3040 | 188379 |
| 1067 | 89.25 3.03 % |
04-01-2021 00:00:00 Monday |
2950 3039.25 |
3050 | 2942 | 208783 |
| 1068 | 49.2 1.71 % |
01-01-2021 00:00:00 Friday |
2879 2928.2 |
2939.9 | 2877.3 | 152353 |
| 1069 | -31.8 -1.1 % |
31-12-2020 00:00:00 Thursday |
2902 2870.2 |
2906.05 | 2845 | 834286 |
| 1070 | -28.15 -0.96 % |
30-12-2020 00:00:00 Wednesday |
2937 2908.85 |
2947 | 2904 | 175469 |
| 1071 | 2.4 0.08 % |
29-12-2020 00:00:00 Tuesday |
2928.25 2930.65 |
2951.9 | 2924.2 | 47486 |
| 1072 | 15.4 0.53 % |
28-12-2020 00:00:00 Monday |
2912.85 2928.25 |
2949.9 | 2902.3 | 80008 |
| 1073 | -6.4 -0.22 % |
24-12-2020 00:00:00 Thursday |
2914.85 2908.45 |
2921.95 | 2884 | 63577 |
| 1074 | 18.2 0.63 % |
23-12-2020 00:00:00 Wednesday |
2889 2907.2 |
2918 | 2866.05 | 84950 |
| 1075 | 40.8 1.44 % |
22-12-2020 00:00:00 Tuesday |
2830 2870.8 |
2883.1 | 2819 | 90096 |
| 1076 | -46.25 -1.61 % |
21-12-2020 00:00:00 Monday |
2865 2818.75 |
2888.55 | 2782.9 | 181011 |
| 1077 | 1.6 0.06 % |
18-12-2020 00:00:00 Friday |
2861 2862.6 |
2898 | 2847 | 155614 |
| 1078 | 23.95 0.85 % |
17-12-2020 00:00:00 Thursday |
2813.95 2837.9 |
2849 | 2805.55 | 74645 |
| 1079 | 38.25 1.38 % |
16-12-2020 00:00:00 Wednesday |
2775 2813.25 |
2819.75 | 2761.2 | 71532 |
| 1080 | -28.8 -1.03 % |
15-12-2020 00:00:00 Tuesday |
2790 2761.2 |
2795 | 2756 | 108436 |
| 1081 | -3.6 -0.13 % |
14-12-2020 00:00:00 Monday |
2800.1 2796.5 |
2806.2 | 2757 | 57915 |
| 1082 | -11.55 -0.41 % |
11-12-2020 00:00:00 Friday |
2795 2783.45 |
2807 | 2765 | 55137 |
| 1083 | -35.85 -1.27 % |
10-12-2020 00:00:00 Thursday |
2820 2784.15 |
2824.65 | 2780.15 | 50596 |
| 1084 | -8.2 -0.29 % |
09-12-2020 00:00:00 Wednesday |
2818 2809.8 |
2840 | 2793.85 | 108846 |
| 1085 | 51.4 1.87 % |
08-12-2020 00:00:00 Tuesday |
2745 2796.4 |
2804.85 | 2733 | 97986 |
| 1086 | 17 0.63 % |
07-12-2020 00:00:00 Monday |
2719 2736 |
2743 | 2706.3 | 44595 |
| 1087 | 20 0.74 % |
04-12-2020 00:00:00 Friday |
2706 2726 |
2738.05 | 2700 | 67094 |
| 1088 | -60.1 -2.17 % |
03-12-2020 00:00:00 Thursday |
2768.55 2708.45 |
2768.8 | 2702.3 | 392788 |
| 1089 | 29.15 1.07 % |
02-12-2020 00:00:00 Wednesday |
2720 2749.15 |
2753.7 | 2702.25 | 103473 |
| 1090 | 46.95 1.75 % |
01-12-2020 00:00:00 Tuesday |
2680 2726.95 |
2735 | 2625.1 | 90136 |
| 1091 | -20.85 -0.77 % |
27-11-2020 00:00:00 Friday |
2700 2679.15 |
2717.95 | 2670 | 110671 |
| 1092 | 34.2 1.27 % |
26-11-2020 00:00:00 Thursday |
2686.65 2720.85 |
2729.95 | 2681 | 60434 |
| 1093 | -26.3 -0.96 % |
25-11-2020 00:00:00 Wednesday |
2727 2700.7 |
2730 | 2688.4 | 198420 |
| 1094 | -15.9 -0.58 % |
24-11-2020 00:00:00 Tuesday |
2738 2722.1 |
2743 | 2705 | 103065 |
| 1095 | 39 1.45 % |
23-11-2020 00:00:00 Monday |
2685 2724 |
2730 | 2666 | 129100 |
| 1096 | 4.6 0.17 % |
20-11-2020 00:00:00 Friday |
2655 2659.6 |
2675 | 2628.25 | 146090 |
| 1097 | 7.05 0.27 % |
19-11-2020 00:00:00 Thursday |
2630 2637.05 |
2678.6 | 2630 | 114908 |
| 1098 | -39.1 -1.47 % |
18-11-2020 00:00:00 Wednesday |
2665 2625.9 |
2665 | 2608.05 | 139122 |
| 1099 | -18.8 -0.7 % |
17-11-2020 00:00:00 Tuesday |
2685 2666.2 |
2690 | 2650.35 | 87495 |
| 1100 | -9.3 -0.35 % |
14-11-2020 00:00:00 Saturday |
2680 2670.7 |
2680 | 2660.05 | 23425 |
| 1101 | 1.3 0.05 % |
13-11-2020 00:00:00 Friday |
2656 2657.3 |
2663.95 | 2636.45 | 436036 |
| 1102 | -16.3 -0.61 % |
12-11-2020 00:00:00 Thursday |
2687 2670.7 |
2711.65 | 2662.55 | 75051 |
| 1103 | 43.25 1.63 % |
11-11-2020 00:00:00 Wednesday |
2645.3 2688.55 |
2691.85 | 2644.25 | 179045 |
| 1104 | -75.05 -2.75 % |
10-11-2020 00:00:00 Tuesday |
2725 2649.95 |
2725 | 2640 | 182867 |
| 1105 | -12.35 -0.45 % |
09-11-2020 00:00:00 Monday |
2738.25 2725.9 |
2743.8 | 2695.05 | 124207 |
| 1106 | 13.25 0.49 % |
06-11-2020 00:00:00 Friday |
2695 2708.25 |
2713.35 | 2681.7 | 86947 |
| 1107 | 6.25 0.23 % |
05-11-2020 00:00:00 Thursday |
2681 2687.25 |
2709.75 | 2667.4 | 114531 |
| 1108 | 28.25 1.08 % |
04-11-2020 00:00:00 Wednesday |
2625 2653.25 |
2720.45 | 2615 | 129239 |
| 1109 | 27.95 1.07 % |
03-11-2020 00:00:00 Tuesday |
2604.7 2632.65 |
2664.75 | 2602 | 66138 |
| 1110 | -61.15 -2.29 % |
02-11-2020 00:00:00 Monday |
2665 2603.85 |
2665 | 2600 | 106105 |
| 1111 | 25.85 0.98 % |
30-10-2020 00:00:00 Friday |
2639 2664.85 |
2673.95 | 2621.65 | 77960 |
| 1112 | 28.7 1.1 % |
29-10-2020 00:00:00 Thursday |
2605 2633.7 |
2654.45 | 2601 | 86748 |
| 1113 | -31.25 -1.18 % |
28-10-2020 00:00:00 Wednesday |
2653 2621.75 |
2656.35 | 2607.2 | 471923 |
| 1114 | -65.4 -2.43 % |
27-10-2020 00:00:00 Tuesday |
2696.85 2631.45 |
2717 | 2625 | 86794 |
| 1115 | -7.35 -0.27 % |
26-10-2020 00:00:00 Monday |
2695 2687.65 |
2709.8 | 2671.7 | 72725 |
| 1116 | 2.45 0.09 % |
23-10-2020 00:00:00 Friday |
2684 2686.45 |
2706.05 | 2670.55 | 69850 |
| 1117 | 4 0.15 % |
22-10-2020 00:00:00 Thursday |
2666.8 2670.8 |
2687.25 | 2638.55 | 151372 |
| 1118 | -63.55 -2.32 % |
21-10-2020 00:00:00 Wednesday |
2739 2675.45 |
2749.6 | 2663.1 | 109319 |
| 1119 | 16.4 0.6 % |
20-10-2020 00:00:00 Tuesday |
2722 2738.4 |
2760 | 2720 | 56441 |
| 1120 | -65.55 -2.36 % |
19-10-2020 00:00:00 Monday |
2777 2711.45 |
2777 | 2706.6 | 90310 |
| 1121 | 11.5 0.42 % |
16-10-2020 00:00:00 Friday |
2751 2762.5 |
2771.2 | 2733.45 | 64823 |
| 1122 | -71.4 -2.54 % |
15-10-2020 00:00:00 Thursday |
2810.1 2738.7 |
2827 | 2727 | 589029 |
| 1123 | -30.35 -1.07 % |
14-10-2020 00:00:00 Wednesday |
2840.15 2809.8 |
2840.15 | 2788.95 | 86667 |
| 1124 | -19.35 -0.68 % |
13-10-2020 00:00:00 Tuesday |
2845 2825.65 |
2855 | 2813.25 | 149828 |
| 1125 | 12.3 0.44 % |
12-10-2020 00:00:00 Monday |
2818.9 2831.2 |
2853.65 | 2802 | 191337 |
| 1126 | -8.05 -0.29 % |
09-10-2020 00:00:00 Friday |
2823 2814.95 |
2828.75 | 2781 | 186388 |
| 1127 | -0.2 -0.01 % |
08-10-2020 00:00:00 Thursday |
2825 2824.8 |
2885 | 2800 | 692625 |
| 1128 | -0.6 -0.02 % |
07-10-2020 00:00:00 Wednesday |
2738 2737.4 |
2769 | 2703 | 277896 |
| 1129 | -19.85 -0.73 % |
06-10-2020 00:00:00 Tuesday |
2736 2716.15 |
2736 | 2649.35 | 330035 |
| 1130 | 96.85 3.71 % |
05-10-2020 00:00:00 Monday |
2610 2706.85 |
2727 | 2604 | 473381 |
| 1131 | 12.95 0.52 % |
01-10-2020 00:00:00 Thursday |
2509.8 2522.75 |
2539 | 2492 | 55334 |
| 1132 | -3.5 -0.14 % |
30-09-2020 00:00:00 Wednesday |
2495 2491.5 |
2505.05 | 2459.25 | 438317 |
| 1133 | 48.25 1.98 % |
29-09-2020 00:00:00 Tuesday |
2439 2487.25 |
2512 | 2434 | 192086 |
| 1134 | -9.65 -0.4 % |
28-09-2020 00:00:00 Monday |
2435 2425.35 |
2442.8 | 2365.85 | 158816 |
| 1135 | 52.3 2.21 % |
25-09-2020 00:00:00 Friday |
2370 2422.3 |
2439.8 | 2350.05 | 236610 |
| 1136 | -118.5 -4.84 % |
24-09-2020 00:00:00 Thursday |
2450 2331.5 |
2450 | 2302.5 | 189137 |
| 1137 | -42.85 -1.71 % |
23-09-2020 00:00:00 Wednesday |
2510 2467.15 |
2517 | 2410 | 238132 |
| 1138 | 38.75 1.56 % |
22-09-2020 00:00:00 Tuesday |
2484.8 2523.55 |
2554 | 2458.45 | 264321 |
| 1139 | 4.6 0.19 % |
21-09-2020 00:00:00 Monday |
2460 2464.6 |
2505 | 2453.6 | 127699 |
| 1140 | -29.25 -1.18 % |
18-09-2020 00:00:00 Friday |
2480 2450.75 |
2501 | 2435.75 | 57975 |
| 1141 | -26.95 -1.08 % |
17-09-2020 00:00:00 Thursday |
2487 2460.05 |
2495 | 2452.6 | 83371 |
| 1142 | 12.65 0.51 % |
16-09-2020 00:00:00 Wednesday |
2490 2502.65 |
2507.1 | 2478.5 | 100286 |
| 1143 | 2.75 0.11 % |
15-09-2020 00:00:00 Tuesday |
2487.5 2490.25 |
2538 | 2459.9 | 437465 |
| 1144 | 115.3 4.85 % |
14-09-2020 00:00:00 Monday |
2377 2492.3 |
2504.2 | 2377 | 191774 |
| 1145 | 25.7 1.09 % |
11-09-2020 00:00:00 Friday |
2348 2373.7 |
2382.65 | 2331 | 174945 |
| 1146 | 2.6 0.11 % |
10-09-2020 00:00:00 Thursday |
2329 2331.6 |
2348.9 | 2324.85 | 79509 |
| 1147 | -1.25 -0.05 % |
09-09-2020 00:00:00 Wednesday |
2325 2323.75 |
2359.15 | 2320 | 101324 |
| 1148 | 18.45 0.79 % |
08-09-2020 00:00:00 Tuesday |
2330.5 2348.95 |
2389.5 | 2326.6 | 251949 |
| 1149 | 39.4 1.72 % |
07-09-2020 00:00:00 Monday |
2288 2327.4 |
2342 | 2283 | 182399 |
| 1150 | 47.75 2.13 % |
04-09-2020 00:00:00 Friday |
2242 2289.75 |
2323.5 | 2242 | 153313 |
| 1151 | 34.45 1.52 % |
03-09-2020 00:00:00 Thursday |
2265.1 2299.55 |
2323.8 | 2265.1 | 109805 |
| 1152 | 15.8 0.7 % |
02-09-2020 00:00:00 Wednesday |
2249 2264.8 |
2268.35 | 2242 | 408776 |
| 1153 | -19.7 -0.87 % |
01-09-2020 00:00:00 Tuesday |
2265 2245.3 |
2278.1 | 2241.5 | 54703 |
| 1154 | 15.35 0.68 % |
31-08-2020 00:00:00 Monday |
2241 2256.35 |
2275.85 | 2228.3 | 121315 |
| 1155 | -27.9 -1.23 % |
28-08-2020 00:00:00 Friday |
2265 2237.1 |
2280 | 2234.5 | 75463 |
| 1156 | -13.15 -0.58 % |
27-08-2020 00:00:00 Thursday |
2261.05 2247.9 |
2287 | 2242.35 | 134823 |
| 1157 | 9.65 0.43 % |
26-08-2020 00:00:00 Wednesday |
2245 2254.65 |
2260 | 2217.05 | 76925 |
| 1158 | -7.75 -0.34 % |
25-08-2020 00:00:00 Tuesday |
2250 2242.25 |
2250 | 2235 | 44505 |
| 1159 | -0.05 0 % |
24-08-2020 00:00:00 Monday |
2248 2247.95 |
2259.15 | 2230 | 69290 |
| 1160 | -5.8 -0.26 % |
21-08-2020 00:00:00 Friday |
2254 2248.2 |
2270.3 | 2242 | 54539 |
| 1161 | -5 -0.22 % |
20-08-2020 00:00:00 Thursday |
2257 2252 |
2276 | 2240 | 137977 |
| 1162 | -17.65 -0.78 % |
19-08-2020 00:00:00 Wednesday |
2273.9 2256.25 |
2283.95 | 2253 | 70011 |
| 1163 | 4.6 0.2 % |
18-08-2020 00:00:00 Tuesday |
2264.8 2269.4 |
2288.5 | 2250 | 63828 |
| 1164 | -2.95 -0.13 % |
17-08-2020 00:00:00 Monday |
2255 2252.05 |
2268.85 | 2239 | 98833 |
| 1165 | -31.95 -1.4 % |
14-08-2020 00:00:00 Friday |
2274.4 2242.45 |
2281.25 | 2233.15 | 98443 |
| 1166 | -22 -0.97 % |
13-08-2020 00:00:00 Thursday |
2277.5 2255.5 |
2299.45 | 2250.5 | 64899 |
| 1167 | -24.3 -1.07 % |
12-08-2020 00:00:00 Wednesday |
2281 2256.7 |
2303.5 | 2247.2 | 98143 |
| 1168 | -5.75 -0.25 % |
11-08-2020 00:00:00 Tuesday |
2285 2279.25 |
2312.4 | 2276.1 | 53937 |
| 1169 | -28.4 -1.23 % |
10-08-2020 00:00:00 Monday |
2310 2281.6 |
2324.35 | 2275.65 | 50885 |
| 1170 | -23.95 -1.03 % |
07-08-2020 00:00:00 Friday |
2318.9 2294.95 |
2327 | 2287.8 | 149776 |
| 1171 | 36.6 1.61 % |
06-08-2020 00:00:00 Thursday |
2271.1 2307.7 |
2317.75 | 2264.35 | 136621 |
| 1172 | -6.15 -0.27 % |
05-08-2020 00:00:00 Wednesday |
2264.95 2258.8 |
2299.95 | 2253.3 | 227082 |
| 1173 | -10.85 -0.48 % |
04-08-2020 00:00:00 Tuesday |
2260 2249.15 |
2269.3 | 2226 | 98064 |
| 1174 | -47.7 -2.07 % |
03-08-2020 00:00:00 Monday |
2299 2251.3 |
2302.45 | 2232 | 216125 |
| 1175 | -18.05 -0.78 % |
31-07-2020 00:00:00 Friday |
2300.5 2282.45 |
2335 | 2258.5 | 115665 |
| 1176 | -14.05 -0.61 % |
30-07-2020 00:00:00 Thursday |
2292 2277.95 |
2357.15 | 2273.65 | 209369 |
| 1177 | -16.95 -0.74 % |
29-07-2020 00:00:00 Wednesday |
2292 2275.05 |
2342 | 2247 | 173540 |
| 1178 | 95.2 4.3 % |
28-07-2020 00:00:00 Tuesday |
2214 2309.2 |
2320 | 2214 | 345610 |
| 1179 | 45.8 2.12 % |
27-07-2020 00:00:00 Monday |
2160 2205.8 |
2215 | 2160 | 110937 |
| 1180 | -1.75 -0.08 % |
24-07-2020 00:00:00 Friday |
2158.8 2157.05 |
2162.1 | 2125.85 | 106972 |
| 1181 | -19.25 -0.88 % |
23-07-2020 00:00:00 Thursday |
2190 2170.75 |
2191 | 2162.45 | 63185 |
| 1182 | -42.35 -1.9 % |
22-07-2020 00:00:00 Wednesday |
2232.3 2189.95 |
2237 | 2185 | 128289 |
| 1183 | -1.4 -0.06 % |
21-07-2020 00:00:00 Tuesday |
2227 2225.6 |
2240.7 | 2202 | 133461 |
| 1184 | 9.75 0.44 % |
20-07-2020 00:00:00 Monday |
2200 2209.75 |
2226 | 2191.2 | 108192 |
| 1185 | -53.65 -2.38 % |
17-07-2020 00:00:00 Friday |
2255 2201.35 |
2255 | 2190.1 | 167683 |
| 1186 | -30.35 -1.34 % |
16-07-2020 00:00:00 Thursday |
2264 2233.65 |
2332 | 2220.95 | 260133 |
| 1187 | 50.55 2.32 % |
15-07-2020 00:00:00 Wednesday |
2183 2233.55 |
2259.15 | 2183 | 141346 |
| 1188 | -45.3 -2.04 % |
14-07-2020 00:00:00 Tuesday |
2217 2171.7 |
2237.45 | 2166.3 | 105794 |
| 1189 | -5.45 -0.24 % |
13-07-2020 00:00:00 Monday |
2225 2219.55 |
2244.5 | 2210.75 | 91299 |
| 1190 | 21.65 0.98 % |
10-07-2020 00:00:00 Friday |
2200 2221.65 |
2249.15 | 2177.25 | 259682 |
| 1191 | -20.65 -0.93 % |
09-07-2020 00:00:00 Thursday |
2225 2204.35 |
2244.65 | 2192.6 | 119208 |
| 1192 | -57.35 -2.52 % |
08-07-2020 00:00:00 Wednesday |
2275 2217.65 |
2275 | 2209.8 | 107819 |
| 1193 | 0.95 0.04 % |
07-07-2020 00:00:00 Tuesday |
2269 2269.95 |
2301.85 | 2232.75 | 192542 |
| 1194 | 54.4 2.46 % |
06-07-2020 00:00:00 Monday |
2208.7 2263.1 |
2269 | 2206.25 | 1248594 |
| 1195 | 38.95 1.8 % |
03-07-2020 00:00:00 Friday |
2160.05 2199 |
2203.15 | 2160.05 | 129718 |
| 1196 | 62.25 2.97 % |
02-07-2020 00:00:00 Thursday |
2096.1 2158.35 |
2165 | 2096.1 | 159176 |
| 1197 | 7.5 0.36 % |
01-07-2020 00:00:00 Wednesday |
2085.05 2092.55 |
2113.65 | 2081.55 | 85048 |
| 1198 | -7.8 -0.37 % |
30-06-2020 00:00:00 Tuesday |
2090 2082.2 |
2111 | 2075.85 | 144796 |
| 1199 | -12.15 -0.57 % |
29-06-2020 00:00:00 Monday |
2114 2101.85 |
2127 | 2091.8 | 113144 |
| 1200 | 90.6 4.47 % |
26-06-2020 00:00:00 Friday |
2025 2115.6 |
2129.8 | 2020 | 285133 |
| 1201 | -16.35 -0.81 % |
25-06-2020 00:00:00 Thursday |
2027.25 2010.9 |
2059.75 | 2008 | 401416 |
| 1202 | 5.35 0.26 % |
24-06-2020 00:00:00 Wednesday |
2037 2042.35 |
2064 | 2033.75 | 183408 |
| 1203 | 18.4 0.91 % |
23-06-2020 00:00:00 Tuesday |
2017 2035.4 |
2043.85 | 2010 | 925309 |
| 1204 | -16.75 -0.82 % |
22-06-2020 00:00:00 Monday |
2045.05 2028.3 |
2050 | 2020 | 210773 |
| 1205 | 0.15 0.01 % |
19-06-2020 00:00:00 Friday |
2046.9 2047.05 |
2090 | 2032.2 | 154262 |
| 1206 | 1.75 0.09 % |
18-06-2020 00:00:00 Thursday |
2035.05 2036.8 |
2059 | 2026 | 107922 |
| 1207 | 5.75 0.28 % |
17-06-2020 00:00:00 Wednesday |
2042 2047.75 |
2058.9 | 2027.65 | 1555595 |
| 1208 | -16.05 -0.78 % |
16-06-2020 00:00:00 Tuesday |
2061 2044.95 |
2072.55 | 2031 | 274912 |
| 1209 | -9.95 -0.49 % |
15-06-2020 00:00:00 Monday |
2040 2030.05 |
2058 | 2000.6 | 70028 |
| 1210 | 29.7 1.48 % |
12-06-2020 00:00:00 Friday |
2009 2038.7 |
2049 | 2009 | 94325 |
| 1211 | -34.2 -1.63 % |
11-06-2020 00:00:00 Thursday |
2102 2067.8 |
2103.75 | 2062.5 | 80173 |
| 1212 | 35.3 1.7 % |
10-06-2020 00:00:00 Wednesday |
2073 2108.3 |
2132.05 | 2073 | 183320 |
| 1213 | 4.45 0.22 % |
09-06-2020 00:00:00 Tuesday |
2068.9 2073.35 |
2096.85 | 2061.1 | 72244 |
| 1214 | -1.6 -0.08 % |
08-06-2020 00:00:00 Monday |
2073 2071.4 |
2095 | 2062.6 | 248364 |
| 1215 | -45.8 -2.19 % |
05-06-2020 00:00:00 Friday |
2093.9 2048.1 |
2094.95 | 2040.9 | 133484 |
| 1216 | 48.55 2.37 % |
04-06-2020 00:00:00 Thursday |
2045.35 2093.9 |
2100 | 2045.35 | 115956 |
| 1217 | -1.8 -0.09 % |
03-06-2020 00:00:00 Wednesday |
2047.15 2045.35 |
2064 | 2019.6 | 96580 |
| 1218 | -8 -0.39 % |
02-06-2020 00:00:00 Tuesday |
2054.9 2046.9 |
2081 | 2040 | 74927 |
| 1219 | 49.65 2.49 % |
01-06-2020 00:00:00 Monday |
1995 2044.65 |
2060 | 1982 | 129607 |
| 1220 | -23.45 -1.18 % |
29-05-2020 00:00:00 Friday |
1995 1971.55 |
2002.35 | 1962.9 | 222964 |
| 1221 | 8.5 0.43 % |
28-05-2020 00:00:00 Thursday |
1996.7 2005.2 |
2013 | 1971.25 | 110455 |
| 1222 | 49 2.5 % |
27-05-2020 00:00:00 Wednesday |
1956.1 2005.1 |
2010 | 1941.2 | 85566 |
| 1223 | -76.65 -3.79 % |
26-05-2020 00:00:00 Tuesday |
2020 1943.35 |
2022 | 1925 | 111751 |
| 1224 | 45.95 2.33 % |
22-05-2020 00:00:00 Friday |
1973 2018.95 |
2030 | 1966 | 84400 |
| 1225 | 38.75 1.98 % |
21-05-2020 00:00:00 Thursday |
1952.8 1991.55 |
1997 | 1942.05 | 73577 |
| 1226 | 7.25 0.37 % |
20-05-2020 00:00:00 Wednesday |
1945.2 1952.45 |
1963.1 | 1932.8 | 68859 |
| 1227 | 78.75 4.21 % |
19-05-2020 00:00:00 Tuesday |
1869.5 1948.25 |
1965.8 | 1869.5 | 547420 |
| 1228 | 43.85 2.31 % |
18-05-2020 00:00:00 Monday |
1901 1944.85 |
1949.45 | 1873.6 | 97858 |
| 1229 | -14.7 -0.77 % |
15-05-2020 00:00:00 Friday |
1908 1893.3 |
1919 | 1867 | 72171 |
| 1230 | -21.2 -1.1 % |
14-05-2020 00:00:00 Thursday |
1922 1900.8 |
1922.4 | 1892 | 67890 |
| 1231 | -49.55 -2.48 % |
13-05-2020 00:00:00 Wednesday |
1999 1949.45 |
1999 | 1926.3 | 63153 |
| 1232 | 20.95 1.09 % |
12-05-2020 00:00:00 Tuesday |
1928 1948.95 |
1957.2 | 1911.35 | 97123 |
| 1233 | 15.3 0.8 % |
11-05-2020 00:00:00 Monday |
1920 1935.3 |
1952.1 | 1909.85 | 212252 |
| 1234 | -51.5 -2.65 % |
08-05-2020 00:00:00 Friday |
1945 1893.5 |
1945 | 1887 | 64653 |
| 1235 | -25.75 -1.34 % |
07-05-2020 00:00:00 Thursday |
1917 1891.25 |
1934.75 | 1886.3 | 86388 |
| 1236 | -30.75 -1.59 % |
06-05-2020 00:00:00 Wednesday |
1935 1904.25 |
1953.3 | 1895.05 | 84763 |
| 1237 | -28.5 -1.45 % |
05-05-2020 00:00:00 Tuesday |
1960 1931.5 |
1976 | 1926.15 | 67646 |
| 1238 | -30.85 -1.57 % |
04-05-2020 00:00:00 Monday |
1960 1929.15 |
1965 | 1914.05 | 117290 |
| 1239 | 51.85 2.64 % |
30-04-2020 00:00:00 Thursday |
1963 2014.85 |
2030 | 1943 | 146238 |
| 1240 | 32.85 1.75 % |
29-04-2020 00:00:00 Wednesday |
1872.35 1905.2 |
1911.3 | 1851 | 138273 |
| 1241 | -7.1 -0.38 % |
28-04-2020 00:00:00 Tuesday |
1866.5 1859.4 |
1867 | 1833 | 56291 |
| 1242 | 7.2 0.39 % |
27-04-2020 00:00:00 Monday |
1830.1 1837.3 |
1875 | 1825.95 | 82109 |
| 1243 | -21.8 -1.18 % |
24-04-2020 00:00:00 Friday |
1840.1 1818.3 |
1851.6 | 1807.5 | 93384 |
| 1244 | 90.9 5.09 % |
23-04-2020 00:00:00 Thursday |
1786 1876.9 |
1891.7 | 1768.05 | 453645 |
| 1245 | 25.2 1.44 % |
22-04-2020 00:00:00 Wednesday |
1746 1771.2 |
1789.1 | 1720.35 | 103696 |
| 1246 | -37.75 -2.13 % |
21-04-2020 00:00:00 Tuesday |
1775 1737.25 |
1794 | 1728.75 | 149222 |
| 1247 | -8.2 -0.45 % |
20-04-2020 00:00:00 Monday |
1827 1818.8 |
1829 | 1803 | 101688 |
| 1248 | 6.8 0.38 % |
17-04-2020 00:00:00 Friday |
1800 1806.8 |
1851.85 | 1752.8 | 309427 |
| 1249 | 14.6 0.86 % |
16-04-2020 00:00:00 Thursday |
1701 1715.6 |
1762.9 | 1677.6 | 240124 |
| 1250 | -35.55 -2.01 % |
15-04-2020 00:00:00 Wednesday |
1770 1734.45 |
1812.25 | 1728.9 | 150148 |
| 1251 | -11.4 -0.64 % |
13-04-2020 00:00:00 Monday |
1769.8 1758.4 |
1786 | 1747 | 72307 |
| 1252 | 20.9 1.2 % |
09-04-2020 00:00:00 Thursday |
1745 1765.9 |
1778.45 | 1733 | 126479 |
| 1253 | -54.4 -3.09 % |
08-04-2020 00:00:00 Wednesday |
1760 1705.6 |
1805 | 1701 | 159832 |
| 1254 | 71.75 4.21 % |
07-04-2020 00:00:00 Tuesday |
1703.3 1775.05 |
1785 | 1703.3 | 167673 |
| 1255 | -76.9 -4.44 % |
03-04-2020 00:00:00 Friday |
1731.3 1654.4 |
1740 | 1650 | 170043 |
| 1256 | -120.45 -6.58 % |
01-04-2020 00:00:00 Wednesday |
1830 1709.55 |
1834 | 1702.25 | 212968 |
| 1257 | -2.95 -0.16 % |
31-03-2020 00:00:00 Tuesday |
1826 1823.05 |
1856 | 1780 | 133416 |
| 1258 | 7.15 0.4 % |
30-03-2020 00:00:00 Monday |
1769 1776.15 |
1907 | 1763.35 | 1324734 |
| 1259 | -20.4 -1.11 % |
27-03-2020 00:00:00 Friday |
1839 1818.6 |
1850 | 1752 | 197136 |
| 1260 | -8.3 -0.46 % |
26-03-2020 00:00:00 Thursday |
1815 1806.7 |
1880.9 | 1723 | 143192 |
| 1261 | 52.2 3.07 % |
25-03-2020 00:00:00 Wednesday |
1700 1752.2 |
1810 | 1681 | 104880 |
| 1262 | -37.15 -2.14 % |
24-03-2020 00:00:00 Tuesday |
1740 1702.85 |
1767.6 | 1652.05 | 156649 |
| 1263 | 14.45 0.88 % |
23-03-2020 00:00:00 Monday |
1648.2 1662.65 |
1742.55 | 1620 | 173724 |
| 1264 | 161 9.84 % |
20-03-2020 00:00:00 Friday |
1637 1798 |
1867.95 | 1627 | 330779 |
| 1265 | 55.1 3.49 % |
19-03-2020 00:00:00 Thursday |
1581 1636.1 |
1685.75 | 1547.3 | 244595 |
| 1266 | -37.05 -2.19 % |
18-03-2020 00:00:00 Wednesday |
1688 1650.95 |
1712.35 | 1628 | 204763 |
| 1267 | -66.8 -3.87 % |
17-03-2020 00:00:00 Tuesday |
1725 1658.2 |
1731 | 1623 | 239263 |
| 1268 | -70.95 -4.01 % |
16-03-2020 00:00:00 Monday |
1769 1698.05 |
1843.35 | 1677 | 225552 |
| 1269 | 116.65 6.9 % |
13-03-2020 00:00:00 Friday |
1690.65 1807.3 |
1819 | 1504.4 | 364701 |
| 1270 | -145.15 -7.58 % |
12-03-2020 00:00:00 Thursday |
1915 1769.85 |
1915 | 1759.2 | 519323 |
| 1271 | -0.45 -0.02 % |
11-03-2020 00:00:00 Wednesday |
1955 1954.55 |
1988.35 | 1923.6 | 461132 |
| 1272 | -107.8 -5.18 % |
09-03-2020 00:00:00 Monday |
2080 1972.2 |
2080.05 | 1936 | 196607 |
| 1273 | -7.1 -0.33 % |
06-03-2020 00:00:00 Friday |
2125 2117.9 |
2125 | 2073 | 55592 |
| 1274 | 39.9 1.91 % |
05-03-2020 00:00:00 Thursday |
2085 2124.9 |
2147 | 2085 | 73872 |
| 1275 | 37.65 1.84 % |
04-03-2020 00:00:00 Wednesday |
2045.5 2083.15 |
2093 | 2026 | 83356 |
| 1276 | 34.9 1.74 % |
03-03-2020 00:00:00 Tuesday |
2004 2038.9 |
2060 | 2004 | 68762 |
| 1277 | -25.2 -1.24 % |
02-03-2020 00:00:00 Monday |
2025.1 1999.9 |
2054.6 | 1985.7 | 103572 |
| 1278 | -79.05 -3.8 % |
28-02-2020 00:00:00 Friday |
2080 2000.95 |
2080 | 1990.4 | 135017 |
| 1279 | -36.1 -1.69 % |
27-02-2020 00:00:00 Thursday |
2140 2103.9 |
2140 | 2086.85 | 83108 |
| 1280 | -32.95 -1.53 % |
26-02-2020 00:00:00 Wednesday |
2156 2123.05 |
2163.6 | 2113.1 | 51900 |
| 1281 | 38.9 1.84 % |
25-02-2020 00:00:00 Tuesday |
2117 2155.9 |
2176 | 2111.05 | 52702 |
| 1282 | -40.7 -1.89 % |
24-02-2020 00:00:00 Monday |
2157 2116.3 |
2178.95 | 2106.65 | 80671 |
| 1283 | -58.7 -2.65 % |
20-02-2020 00:00:00 Thursday |
2215 2156.3 |
2215 | 2152.05 | 186124 |
| 1284 | -20.4 -0.92 % |
19-02-2020 00:00:00 Wednesday |
2215 2194.6 |
2228.85 | 2190.1 | 58248 |
| 1285 | 5.4 0.24 % |
18-02-2020 00:00:00 Tuesday |
2209.9 2215.3 |
2221.35 | 2186.75 | 96139 |
| 1286 | 3.35 0.15 % |
17-02-2020 00:00:00 Monday |
2199.9 2203.25 |
2216.15 | 2190 | 77670 |
| 1287 | 2.8 0.13 % |
14-02-2020 00:00:00 Friday |
2181 2183.8 |
2211.55 | 2170.95 | 58034 |
| 1288 | 21.6 1 % |
13-02-2020 00:00:00 Thursday |
2170 2191.6 |
2197 | 2169.95 | 73682 |
| 1289 | 13.5 0.63 % |
12-02-2020 00:00:00 Wednesday |
2157 2170.5 |
2184.8 | 2152 | 75247 |
| 1290 | -13.25 -0.61 % |
11-02-2020 00:00:00 Tuesday |
2164.9 2151.65 |
2174 | 2147 | 48006 |
| 1291 | 25.65 1.2 % |
10-02-2020 00:00:00 Monday |
2136.7 2162.35 |
2166.95 | 2119.8 | 72009 |
| 1292 | -5.3 -0.25 % |
07-02-2020 00:00:00 Friday |
2142 2136.7 |
2150.6 | 2119 | 73624 |
| 1293 | -26.3 -1.22 % |
06-02-2020 00:00:00 Thursday |
2155 2128.7 |
2174.25 | 2116 | 541706 |
| 1294 | 20.25 0.95 % |
05-02-2020 00:00:00 Wednesday |
2125 2145.25 |
2158 | 2105.75 | 115764 |
| 1295 | -27.2 -1.27 % |
04-02-2020 00:00:00 Tuesday |
2134.9 2107.7 |
2137.55 | 2087.95 | 116533 |
| 1296 | -60.85 -2.81 % |
03-02-2020 00:00:00 Monday |
2164 2103.15 |
2193.95 | 2093.75 | 162662 |
| 1297 | 85.1 4.09 % |
01-02-2020 00:00:00 Saturday |
2080 2165.1 |
2178 | 2064.8 | 105794 |
| 1298 | -60.7 -2.84 % |
31-01-2020 00:00:00 Friday |
2140 2079.3 |
2145 | 2072.4 | 116613 |
| 1299 | -22.95 -1.06 % |
30-01-2020 00:00:00 Thursday |
2161 2138.05 |
2165.45 | 2125.5 | 78850 |
| 1300 | -34.55 -1.58 % |
29-01-2020 00:00:00 Wednesday |
2187.25 2152.7 |
2187.6 | 2148.65 | 179971 |
| 1301 | 11.75 0.54 % |
28-01-2020 00:00:00 Tuesday |
2172.3 2184.05 |
2187.15 | 2153 | 158542 |
| 1302 | -11.35 -0.52 % |
27-01-2020 00:00:00 Monday |
2180 2168.65 |
2193.45 | 2165 | 69104 |
| 1303 | -8.85 -0.4 % |
24-01-2020 00:00:00 Friday |
2193.45 2184.6 |
2193.45 | 2170.6 | 84902 |
| 1304 | -13.05 -0.59 % |
23-01-2020 00:00:00 Thursday |
2206.5 2193.45 |
2217.2 | 2182.4 | 125220 |
| 1305 | 31 1.42 % |
22-01-2020 00:00:00 Wednesday |
2175.5 2206.5 |
2210.1 | 2175.5 | 90713 |
| 1306 | -3.5 -0.16 % |
21-01-2020 00:00:00 Tuesday |
2174.95 2171.45 |
2185 | 2160 | 43940 |
| 1307 | -23.75 -1.08 % |
20-01-2020 00:00:00 Monday |
2194 2170.25 |
2241.65 | 2156.7 | 214236 |
| 1308 | -23.95 -1.07 % |
17-01-2020 00:00:00 Friday |
2242 2218.05 |
2254.2 | 2213.05 | 71372 |
| 1309 | 13.4 0.6 % |
16-01-2020 00:00:00 Thursday |
2225 2238.4 |
2248.95 | 2220.4 | 61468 |
| 1310 | 7.55 0.34 % |
15-01-2020 00:00:00 Wednesday |
2219 2226.55 |
2231.55 | 2195 | 52151 |
| 1311 | 8.2 0.37 % |
14-01-2020 00:00:00 Tuesday |
2199 2207.2 |
2229.75 | 2198.75 | 121577 |
| 1312 | -30 -1.35 % |
13-01-2020 00:00:00 Monday |
2221 2191 |
2221 | 2185.2 | 109319 |
| 1313 | -2.15 -0.1 % |
10-01-2020 00:00:00 Friday |
2216 2213.85 |
2233 | 2208 | 118682 |
| 1314 | -35.05 -1.56 % |
09-01-2020 00:00:00 Thursday |
2251.05 2216 |
2251.05 | 2210.45 | 102267 |
| 1315 | 55.05 2.5 % |
08-01-2020 00:00:00 Wednesday |
2200 2255.05 |
2259.95 | 2200 | 109402 |
| 1316 | 4.15 0.19 % |
07-01-2020 00:00:00 Tuesday |
2201 2205.15 |
2214.8 | 2184 | 44109 |
| 1317 | -0.85 -0.04 % |
06-01-2020 00:00:00 Monday |
2201 2200.15 |
2226.4 | 2188.3 | 84845 |
| 1318 | 31.4 1.45 % |
03-01-2020 00:00:00 Friday |
2169 2200.4 |
2223 | 2162.55 | 330173 |
| 1319 | -15.65 -0.72 % |
02-01-2020 00:00:00 Thursday |
2173.1 2157.45 |
2177.9 | 2150 | 56619 |
| 1320 | -0.2 -0.01 % |
01-01-2020 00:00:00 Wednesday |
2170 2169.8 |
2183.35 | 2154.25 | 36398 |
| 1321 | -23.95 -1.1 % |
31-12-2019 00:00:00 Tuesday |
2185.25 2161.3 |
2196.8 | 2158.3 | 39005 |
| 1322 | -19.1 -0.87 % |
30-12-2019 00:00:00 Monday |
2202 2182.9 |
2224.55 | 2176.5 | 49371 |
| 1323 | -11.85 -0.54 % |
27-12-2019 00:00:00 Friday |
2210 2198.15 |
2214.6 | 2178.35 | 60961 |
| 1324 | -17.95 -0.81 % |
26-12-2019 00:00:00 Thursday |
2219 2201.05 |
2227.9 | 2197.1 | 49606 |
| 1325 | -29.9 -1.33 % |
24-12-2019 00:00:00 Tuesday |
2244.95 2215.05 |
2244.95 | 2210.9 | 39616 |
| 1326 | 15.45 0.7 % |
23-12-2019 00:00:00 Monday |
2217 2232.45 |
2241.4 | 2211.6 | 53150 |
| 1327 | -2.45 -0.11 % |
20-12-2019 00:00:00 Friday |
2225 2222.55 |
2246.15 | 2209.4 | 139678 |
| 1328 | 63.5 2.93 % |
19-12-2019 00:00:00 Thursday |
2165.15 2228.65 |
2235.85 | 2165 | 170417 |
| 1329 | -4.75 -0.22 % |
18-12-2019 00:00:00 Wednesday |
2172 2167.25 |
2203.6 | 2152.35 | 189902 |
| 1330 | 35.65 1.67 % |
17-12-2019 00:00:00 Tuesday |
2130 2165.65 |
2169 | 2119.25 | 194169 |
| 1331 | 32.55 1.55 % |
16-12-2019 00:00:00 Monday |
2095 2127.55 |
2135.7 | 2080.95 | 184800 |
| 1332 | 48.7 2.41 % |
13-12-2019 00:00:00 Friday |
2023 2071.7 |
2076.45 | 2007.4 | 197206 |
| 1333 | -30.25 -1.48 % |
12-12-2019 00:00:00 Thursday |
2047 2016.75 |
2083.35 | 1983.85 | 192895 |
| 1334 | 20.15 1 % |
11-12-2019 00:00:00 Wednesday |
2021.05 2041.2 |
2047 | 2007.95 | 239416 |
| 1335 | -50.9 -2.47 % |
10-12-2019 00:00:00 Tuesday |
2063.4 2012.5 |
2063.55 | 2005 | 148258 |
| 1336 | -49.3 -2.34 % |
09-12-2019 00:00:00 Monday |
2110 2060.7 |
2128.15 | 2054.05 | 89534 |
| 1337 | -7.05 -0.33 % |
06-12-2019 00:00:00 Friday |
2130 2122.95 |
2130 | 2101 | 184863 |
| 1338 | 56.5 2.74 % |
05-12-2019 00:00:00 Thursday |
2065 2121.5 |
2126 | 2065 | 251530 |
| 1339 | 34 1.66 % |
04-12-2019 00:00:00 Wednesday |
2045 2079 |
2081.85 | 2045 | 269706 |
| 1340 | 25.3 1.25 % |
03-12-2019 00:00:00 Tuesday |
2025.1 2050.4 |
2061.8 | 2011 | 792810 |
| 1341 | -39.05 -1.9 % |
02-12-2019 00:00:00 Monday |
2060 2020.95 |
2079 | 2017 | 191856 |
| 1342 | -32.3 -1.55 % |
29-11-2019 00:00:00 Friday |
2085 2052.7 |
2085 | 2046 | 104712 |
| 1343 | 7.55 0.36 % |
28-11-2019 00:00:00 Thursday |
2069.8 2077.35 |
2093.95 | 2061.3 | 93915 |
| 1344 | 5.3 0.26 % |
27-11-2019 00:00:00 Wednesday |
2048.15 2053.45 |
2071 | 2047.55 | 97304 |
| 1345 | -43.1 -2.06 % |
26-11-2019 00:00:00 Tuesday |
2090 2046.9 |
2097.9 | 2036 | 142885 |
| 1346 | -1.8 -0.09 % |
25-11-2019 00:00:00 Monday |
2082 2080.2 |
2085.7 | 2053.2 | 126304 |
| 1347 | -39.45 -1.87 % |
22-11-2019 00:00:00 Friday |
2110 2070.55 |
2110 | 2061 | 146157 |
| 1348 | 7.05 0.33 % |
21-11-2019 00:00:00 Thursday |
2110 2117.05 |
2126.75 | 2108.15 | 74769 |
| 1349 | -8.1 -0.38 % |
20-11-2019 00:00:00 Wednesday |
2116.1 2108 |
2135.8 | 2095.1 | 76522 |
| 1350 | -43.7 -2.03 % |
19-11-2019 00:00:00 Tuesday |
2152 2108.3 |
2153.95 | 2105.1 | 100949 |
| 1351 | -35.25 -1.61 % |
18-11-2019 00:00:00 Monday |
2187 2151.75 |
2187.65 | 2148.15 | 406587 |
| 1352 | -24.2 -1.1 % |
15-11-2019 00:00:00 Friday |
2199 2174.8 |
2211 | 2168.55 | 70965 |
| 1353 | 14.6 0.67 % |
14-11-2019 00:00:00 Thursday |
2181 2195.6 |
2199.55 | 2145.35 | 106873 |
| 1354 | 68.35 3.24 % |
13-11-2019 00:00:00 Wednesday |
2110.2 2178.55 |
2182 | 2110.2 | 135698 |
| 1355 | -44.3 -2.07 % |
11-11-2019 00:00:00 Monday |
2144 2099.7 |
2144 | 2091.3 | 142808 |
| 1356 | -55.55 -2.54 % |
08-11-2019 00:00:00 Friday |
2185.5 2129.95 |
2188.25 | 2124.75 | 110688 |
| 1357 | -10.6 -0.48 % |
07-11-2019 00:00:00 Thursday |
2196.1 2185.5 |
2203.85 | 2176.05 | 44386 |
| 1358 | -13.2 -0.6 % |
06-11-2019 00:00:00 Wednesday |
2201.6 2188.4 |
2210.8 | 2178.95 | 57283 |
| 1359 | 9.6 0.44 % |
05-11-2019 00:00:00 Tuesday |
2192 2201.6 |
2211.9 | 2169.1 | 58756 |
| 1360 | -31.1 -1.4 % |
04-11-2019 00:00:00 Monday |
2224.9 2193.8 |
2229.7 | 2181.55 | 134752 |
| 1361 | -67.95 -2.99 % |
01-11-2019 00:00:00 Friday |
2270 2202.05 |
2274.2 | 2195.5 | 109603 |
| 1362 | 20.2 0.9 % |
31-10-2019 00:00:00 Thursday |
2250 2270.2 |
2285.5 | 2238 | 118046 |
| 1363 | 36.65 1.65 % |
30-10-2019 00:00:00 Wednesday |
2217 2253.65 |
2260 | 2176.75 | 152519 |
| 1364 | 79.4 3.75 % |
29-10-2019 00:00:00 Tuesday |
2116.6 2196 |
2200.95 | 2116.6 | 157630 |
| 1365 | -13.9 -0.65 % |
27-10-2019 00:00:00 Sunday |
2130.5 2116.6 |
2133.9 | 2110 | 13696 |
| 1366 | 37.05 1.77 % |
25-10-2019 00:00:00 Friday |
2088 2125.05 |
2129.5 | 2075 | 108564 |
| 1367 | 7.1 0.34 % |
24-10-2019 00:00:00 Thursday |
2075.1 2082.2 |
2099 | 2062 | 149770 |