| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
25-03-2025 00:00:00 |
1479.45 1457.1 |
1483.75 1450 |
-247.4 (-16.98%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 26.6 2.37 % |
04-07-2023 00:00:00 |
1121.55 1148.15 |
1155.2 1121.15 |
| 25.25 2.2 % |
05-07-2023 00:00:00 |
1150 1175.25 |
1184.85 1146.05 |
| 0.2 0.02 % |
06-07-2023 00:00:00 |
1175 1175.2 |
1183.5 1162 |
| -11.25 -0.96 % |
07-07-2023 00:00:00 |
1169.25 1158 |
1184.25 1152 |
| -11.1 -0.96 % |
10-07-2023 00:00:00 |
1158.1 1147 |
1158.5 1136 |
| 9.65 0.84 % |
11-07-2023 00:00:00 |
1152.35 1162 |
1166 1145.5 |
| -3.85 -0.33 % |
12-07-2023 00:00:00 |
1161.5 1157.65 |
1168.8 1153.35 |
| 20.6 1.78 % |
13-07-2023 00:00:00 |
1159.9 1180.5 |
1191.55 1154 |
| 46.95 3.98 % |
14-07-2023 00:00:00 |
1180.55 1227.5 |
1231.75 1180.55 |
| 13.1 1.06 % |
17-07-2023 00:00:00 |
1230.05 1243.15 |
1270.35 1221.2 |
| 2.1 0.17 % |
18-07-2023 00:00:00 |
1244.95 1247.05 |
1258.55 1225.2 |
| -14.4 -1.14 % |
19-07-2023 00:00:00 |
1259.95 1245.55 |
1261.45 1231.45 |
| 2.35 0.19 % |
20-07-2023 00:00:00 |
1249.75 1252.1 |
1255 1235.3 |
| -8.6 -0.71 % |
21-07-2023 00:00:00 |
1202.95 1194.35 |
1217.25 1181.2 |
| -38.35 -3.21 % |
24-07-2023 00:00:00 |
1194.4 1156.05 |
1200.15 1155.2 |
| -6.2 -0.53 % |
25-07-2023 00:00:00 |
1162.2 1156 |
1164 1144.55 |
| -11.7 -1.01 % |
26-07-2023 00:00:00 |
1153.7 1142 |
1167 1140.15 |
| 1.95 0.18 % |
27-07-2023 00:00:00 |
1100.05 1102 |
1125 1082.55 |
| -9.6 -0.87 % |
28-07-2023 00:00:00 |
1100.35 1090.75 |
1100.35 1085 |
| 27.1 2.48 % |
31-07-2023 00:00:00 |
1091.1 1118.2 |
1119.1 1087.85 |
| 23.35 2.09 % |
01-08-2023 00:00:00 |
1118.05 1141.4 |
1154 1118.05 |
| 4 0.35 % |
02-08-2023 00:00:00 |
1143.5 1147.5 |
1152.4 1125.6 |
| 0.35 0.03 % |
03-08-2023 00:00:00 |
1140 1140.35 |
1146.5 1122 |
| 23 2 % |
04-08-2023 00:00:00 |
1150 1173 |
1182.1 1145.7 |
| 5.9 0.5 % |
07-08-2023 00:00:00 |
1176.1 1182 |
1192.8 1172.15 |
| 20.9 1.76 % |
08-08-2023 00:00:00 |
1185.7 1206.6 |
1208.8 1175 |
| 18.45 1.53 % |
09-08-2023 00:00:00 |
1202.05 1220.5 |
1236.35 1201.55 |
| 10.55 0.86 % |
10-08-2023 00:00:00 |
1224.95 1235.5 |
1239 1216 |
| -19.1 -1.55 % |
11-08-2023 00:00:00 |
1234.55 1215.45 |
1250 1214 |
| 8 0.66 % |
14-08-2023 00:00:00 |
1212 1220 |
1220.85 1203.3 |
| 6.45 0.53 % |
16-08-2023 00:00:00 |
1220 1226.45 |
1238.9 1220 |
| 7.7 0.63 % |
17-08-2023 00:00:00 |
1220.15 1227.85 |
1234.35 1214.7 |
| -7.7 -0.63 % |
18-08-2023 00:00:00 |
1215.65 1207.95 |
1225.85 1205.05 |
| 6 0.5 % |
21-08-2023 00:00:00 |
1209.95 1215.95 |
1223.45 1206 |
| -1.7 -0.14 % |
22-08-2023 00:00:00 |
1216.05 1214.35 |
1222.65 1209.45 |
| -17 -1.4 % |
23-08-2023 00:00:00 |
1218 1201 |
1218 1199.95 |
| -7.5 -0.62 % |
24-08-2023 00:00:00 |
1205 1197.5 |
1216.25 1196.1 |
| -2 -0.17 % |
25-08-2023 00:00:00 |
1190 1188 |
1196.4 1178.6 |
| 6.8 0.58 % |
28-08-2023 00:00:00 |
1181.05 1187.85 |
1195.8 1181.05 |
| 6.5 0.54 % |
29-08-2023 00:00:00 |
1197 1203.5 |
1207.8 1190 |
| -7.85 -0.65 % |
30-08-2023 00:00:00 |
1203.5 1195.65 |
1221 1194.1 |
| 4.9 0.41 % |
31-08-2023 00:00:00 |
1196.85 1201.75 |
1214.4 1196.85 |
| 24.15 2.01 % |
01-09-2023 00:00:00 |
1203 1227.15 |
1229.8 1203 |
| 25.15 2.04 % |
04-09-2023 00:00:00 |
1231.3 1256.45 |
1265.5 1226.05 |
| -3.85 -0.31 % |
05-09-2023 00:00:00 |
1259.9 1256.05 |
1266.4 1248.7 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -87.8 | Min | 495 490.55 |
509.2 | 470.25 | 1280 | |
| 77.7 | Max | 1804.5 1806.25 |
1837.75 | 1786.25 | 3627866 | |
| -0.46 | Avergae | 1156.5 1156.04 |
1170.96 | 1141.24 | 132319.27 | |
| 1 | 2.4 0.17 % |
24-04-2025 00:00:00 Thursday |
1450.45 1452.85 |
1466.05 | 1435.2 | 51270 |
| 2 | 38.9 2.78 % |
23-04-2025 00:00:00 Wednesday |
1400.4 1439.3 |
1449.6 | 1400.4 | 146467 |
| 3 | 2.15 0.16 % |
22-04-2025 00:00:00 Tuesday |
1373.5 1375.65 |
1395.5 | 1361.9 | 76980 |
| 4 | 64.15 4.91 % |
21-04-2025 00:00:00 Monday |
1305.85 1370 |
1388.65 | 1305 | 89574 |
| 5 | 6.9 0.53 % |
17-04-2025 00:00:00 Thursday |
1298.95 1305.85 |
1309 | 1276 | 40378 |
| 6 | 8.1 0.62 % |
16-04-2025 00:00:00 Wednesday |
1300.95 1309.05 |
1313.95 | 1284.95 | 20066 |
| 7 | -3.3 -0.25 % |
15-04-2025 00:00:00 Tuesday |
1305.1 1301.8 |
1312.15 | 1286.65 | 33023 |
| 8 | -2.8 -0.22 % |
11-04-2025 00:00:00 Friday |
1286 1283.2 |
1311.5 | 1274.1 | 34609 |
| 9 | -27.8 -2.14 % |
09-04-2025 00:00:00 Wednesday |
1300 1272.2 |
1300 | 1265 | 54802 |
| 10 | 1 0.08 % |
08-04-2025 00:00:00 Tuesday |
1314 1315 |
1338.8 | 1291.7 | 67911 |
| 11 | 77.7 6.41 % |
07-04-2025 00:00:00 Monday |
1211.25 1288.95 |
1293.5 | 1209.7 | 78557 |
| 12 | -28.45 -2.11 % |
04-04-2025 00:00:00 Friday |
1350 1321.55 |
1359.4 | 1318.55 | 61406 |
| 13 | -38.35 -2.72 % |
03-04-2025 00:00:00 Thursday |
1408 1369.65 |
1408 | 1360.2 | 43538 |
| 14 | 29.4 2.11 % |
02-04-2025 00:00:00 Wednesday |
1394.25 1423.65 |
1425.95 | 1394.25 | 52400 |
| 15 | -7.9 -0.56 % |
01-04-2025 00:00:00 Tuesday |
1402.1 1394.2 |
1416.6 | 1385.55 | 49360 |
| 16 | -1.95 -0.14 % |
28-03-2025 00:00:00 Friday |
1419.95 1418 |
1443.9 | 1409 | 18378 |
| 17 | 7.9 0.56 % |
27-03-2025 00:00:00 Thursday |
1415.2 1423.1 |
1429.95 | 1406.95 | 22773 |
| 18 | -45.45 -3.11 % |
26-03-2025 00:00:00 Wednesday |
1461.05 1415.6 |
1461.25 | 1408.9 | 35831 |
| 19 | -22.35 -1.51 % |
25-03-2025 00:00:00 Tuesday |
1479.45 1457.1 |
1483.75 | 1450 | 77817 |
| 20 | 38.9 2.74 % |
24-03-2025 00:00:00 Monday |
1419.7 1458.6 |
1468.2 | 1405.5 | 68661 |
| 21 | 12.1 0.87 % |
21-03-2025 00:00:00 Friday |
1397.95 1410.05 |
1431.6 | 1381 | 31114 |
| 22 | 1.35 0.1 % |
20-03-2025 00:00:00 Thursday |
1409.15 1410.5 |
1420.65 | 1400.55 | 45291 |
| 23 | -37.9 -2.64 % |
19-03-2025 00:00:00 Wednesday |
1434.25 1396.35 |
1434.25 | 1395 | 53558 |
| 24 | -13.85 -0.96 % |
18-03-2025 00:00:00 Tuesday |
1445 1431.15 |
1451.45 | 1426.65 | 25670 |
| 25 | 5.6 0.39 % |
17-03-2025 00:00:00 Monday |
1434.05 1439.65 |
1445.65 | 1427.8 | 13516 |
| 26 | -3.3 -0.23 % |
13-03-2025 00:00:00 Thursday |
1442.95 1439.65 |
1456 | 1421.75 | 16577 |
| 27 | -39.6 -2.68 % |
12-03-2025 00:00:00 Wednesday |
1477.95 1438.35 |
1485.05 | 1409.6 | 40688 |
| 28 | 18.5 1.27 % |
11-03-2025 00:00:00 Tuesday |
1460.65 1479.15 |
1485 | 1452.95 | 41413 |
| 29 | -7.95 -0.53 % |
10-03-2025 00:00:00 Monday |
1492.85 1484.9 |
1499.55 | 1480 | 19043 |
| 30 | -10.75 -0.72 % |
07-03-2025 00:00:00 Friday |
1503.45 1492.7 |
1503.9 | 1482.3 | 20184 |
| 31 | -55.35 -3.55 % |
06-03-2025 00:00:00 Thursday |
1558.95 1503.6 |
1558.95 | 1501.6 | 25587 |
| 32 | 51.1 3.43 % |
05-03-2025 00:00:00 Wednesday |
1488 1539.1 |
1548.65 | 1488 | 19123 |
| 33 | 11.7 0.79 % |
04-03-2025 00:00:00 Tuesday |
1475 1486.7 |
1499 | 1429.15 | 44633 |
| 34 | -13.7 -0.91 % |
03-03-2025 00:00:00 Monday |
1506.85 1493.15 |
1530 | 1476.25 | 56862 |
| 35 | -72.3 -4.63 % |
28-02-2025 00:00:00 Friday |
1561.2 1488.9 |
1568.6 | 1480 | 48264 |
| 36 | -6.75 -0.42 % |
27-02-2025 00:00:00 Thursday |
1593.95 1587.2 |
1594.15 | 1570.8 | 25864 |
| 37 | -18.3 -1.13 % |
25-02-2025 00:00:00 Tuesday |
1612.95 1594.65 |
1614.35 | 1589.15 | 56223 |
| 38 | -20.7 -1.27 % |
24-02-2025 00:00:00 Monday |
1633.9 1613.2 |
1636.85 | 1604.7 | 29346 |
| 39 | -8.5 -0.51 % |
21-02-2025 00:00:00 Friday |
1657.85 1649.35 |
1664 | 1643 | 24119 |
| 40 | -25.45 -1.51 % |
20-02-2025 00:00:00 Thursday |
1683 1657.55 |
1691.9 | 1655.1 | 32241 |
| 41 | -13.55 -0.8 % |
19-02-2025 00:00:00 Wednesday |
1699.65 1686.1 |
1712 | 1676 | 15419 |
| 42 | 40.45 2.43 % |
18-02-2025 00:00:00 Tuesday |
1664.05 1704.5 |
1709.45 | 1664.05 | 34216 |
| 43 | 4.85 0.29 % |
17-02-2025 00:00:00 Monday |
1660.05 1664.9 |
1668.8 | 1630.05 | 9177 |
| 44 | -19.95 -1.19 % |
14-02-2025 00:00:00 Friday |
1678 1658.05 |
1693.15 | 1653 | 17422 |
| 45 | -2.8 -0.17 % |
13-02-2025 00:00:00 Thursday |
1678.65 1675.85 |
1689.45 | 1641.3 | 10051 |
| 46 | -2.9 -0.17 % |
12-02-2025 00:00:00 Wednesday |
1680 1677.1 |
1689 | 1668.95 | 29240 |
| 47 | -39.45 -2.31 % |
11-02-2025 00:00:00 Tuesday |
1709.55 1670.1 |
1709.55 | 1663.2 | 43986 |
| 48 | 9.6 0.57 % |
10-02-2025 00:00:00 Monday |
1689 1698.6 |
1704.35 | 1672.5 | 22894 |
| 49 | 16.55 0.99 % |
07-02-2025 00:00:00 Friday |
1675.1 1691.65 |
1695.6 | 1657.55 | 16321 |
| 50 | 8.45 0.51 % |
06-02-2025 00:00:00 Thursday |
1661.9 1670.35 |
1683 | 1654.25 | 6909 |
| 51 | -11.05 -0.66 % |
05-02-2025 00:00:00 Wednesday |
1671.85 1660.8 |
1671.85 | 1644.35 | 13401 |
| 52 | -0.55 -0.03 % |
04-02-2025 00:00:00 Tuesday |
1660.05 1659.5 |
1674.5 | 1646.2 | 50891 |
| 53 | 14.7 0.9 % |
03-02-2025 00:00:00 Monday |
1639.8 1654.5 |
1662 | 1608.75 | 13950 |
| 54 | -28.55 -1.71 % |
01-02-2025 00:00:00 Saturday |
1674.45 1645.9 |
1678.4 | 1636.5 | 11454 |
| 55 | -5.55 -0.33 % |
31-01-2025 00:00:00 Friday |
1680 1674.45 |
1694 | 1666.25 | 35346 |
| 56 | -13.5 -0.8 % |
30-01-2025 00:00:00 Thursday |
1683.55 1670.05 |
1703 | 1650 | 10064 |
| 57 | 19.05 1.15 % |
29-01-2025 00:00:00 Wednesday |
1661.05 1680.1 |
1684.75 | 1655.4 | 18566 |
| 58 | -8.4 -0.51 % |
28-01-2025 00:00:00 Tuesday |
1653.9 1645.5 |
1663.75 | 1638.2 | 46327 |
| 59 | -71.6 -4.15 % |
27-01-2025 00:00:00 Monday |
1724.7 1653.1 |
1724.7 | 1646.6 | 18680 |
| 60 | -2.4 -0.14 % |
24-01-2025 00:00:00 Friday |
1724.65 1722.25 |
1736.35 | 1705.9 | 11586 |
| 61 | 62.65 3.8 % |
23-01-2025 00:00:00 Thursday |
1650.25 1712.9 |
1728.6 | 1650.25 | 36192 |
| 62 | 37.2 2.26 % |
22-01-2025 00:00:00 Wednesday |
1646.3 1683.5 |
1688.15 | 1636.95 | 23494 |
| 63 | -31.75 -1.9 % |
21-01-2025 00:00:00 Tuesday |
1672 1640.25 |
1703.25 | 1636.35 | 121968 |
| 64 | 6.35 0.38 % |
20-01-2025 00:00:00 Monday |
1667.85 1674.2 |
1683 | 1625 | 35945 |
| 65 | -28.4 -1.68 % |
17-01-2025 00:00:00 Friday |
1687.25 1658.85 |
1699 | 1651 | 37534 |
| 66 | -17.55 -1.03 % |
16-01-2025 00:00:00 Thursday |
1707 1689.45 |
1720 | 1670.65 | 38542 |
| 67 | 20.9 1.26 % |
15-01-2025 00:00:00 Wednesday |
1655.05 1675.95 |
1678.85 | 1651 | 13704 |
| 68 | -9.8 -0.59 % |
14-01-2025 00:00:00 Tuesday |
1657.05 1647.25 |
1669.7 | 1621.3 | 96326 |
| 69 | -47.45 -2.79 % |
13-01-2025 00:00:00 Monday |
1703.7 1656.25 |
1703.7 | 1650 | 45417 |
| 70 | 55.05 3.34 % |
10-01-2025 00:00:00 Friday |
1650.3 1705.35 |
1713.45 | 1642 | 72495 |
| 71 | 73.3 4.67 % |
09-01-2025 00:00:00 Thursday |
1570 1643.3 |
1669.7 | 1570 | 10036 |
| 72 | -6.35 -0.38 % |
08-01-2025 00:00:00 Wednesday |
1670 1663.65 |
1670 | 1633.95 | 11269 |
| 73 | -20.35 -1.2 % |
07-01-2025 00:00:00 Tuesday |
1690.25 1669.9 |
1704.25 | 1662.5 | 44871 |
| 74 | -4.35 -0.26 % |
06-01-2025 00:00:00 Monday |
1690.05 1685.7 |
1710.15 | 1675.1 | 32425 |
| 75 | -39.9 -2.31 % |
03-01-2025 00:00:00 Friday |
1729.8 1689.9 |
1729.8 | 1682.1 | 111923 |
| 76 | 31.55 1.86 % |
02-01-2025 00:00:00 Thursday |
1696.1 1727.65 |
1734.45 | 1696.1 | 36169 |
| 77 | -1 -0.06 % |
01-01-2025 00:00:00 Wednesday |
1705 1704 |
1714.1 | 1691.4 | 9518 |
| 78 | -23.8 -1.38 % |
31-12-2024 00:00:00 Tuesday |
1729.35 1705.55 |
1729.35 | 1682.45 | 29668 |
| 79 | 34.6 2.02 % |
30-12-2024 00:00:00 Monday |
1712.05 1746.65 |
1773 | 1694 | 69417 |
| 80 | 12.7 0.75 % |
27-12-2024 00:00:00 Friday |
1699.1 1711.8 |
1716.4 | 1698.85 | 25331 |
| 81 | -3.2 -0.19 % |
26-12-2024 00:00:00 Thursday |
1702.05 1698.85 |
1709.75 | 1690.95 | 21970 |
| 82 | -8.7 -0.51 % |
24-12-2024 00:00:00 Tuesday |
1715 1706.3 |
1724.9 | 1698.55 | 12581 |
| 83 | 18.55 1.09 % |
23-12-2024 00:00:00 Monday |
1694.95 1713.5 |
1724.9 | 1686.7 | 19744 |
| 84 | -87.8 -4.95 % |
20-12-2024 00:00:00 Friday |
1773 1685.2 |
1773 | 1681 | 98181 |
| 85 | 19.9 1.15 % |
19-12-2024 00:00:00 Thursday |
1735 1754.9 |
1766.8 | 1735 | 26918 |
| 86 | 9.35 0.53 % |
18-12-2024 00:00:00 Wednesday |
1768.95 1778.3 |
1786.35 | 1768.9 | 60978 |
| 87 | -5.65 -0.32 % |
17-12-2024 00:00:00 Tuesday |
1775.45 1769.8 |
1788.8 | 1761.1 | 20558 |
| 88 | -17.4 -0.97 % |
16-12-2024 00:00:00 Monday |
1794 1776.6 |
1794 | 1766.3 | 29302 |
| 89 | 6.8 0.38 % |
13-12-2024 00:00:00 Friday |
1789.7 1796.5 |
1804 | 1761 | 77919 |
| 90 | 19.5 1.1 % |
12-12-2024 00:00:00 Thursday |
1770.25 1789.75 |
1807.4 | 1763.35 | 96116 |
| 91 | 4.7 0.27 % |
11-12-2024 00:00:00 Wednesday |
1755.7 1760.4 |
1769.5 | 1750.2 | 81793 |
| 92 | -11.5 -0.65 % |
10-12-2024 00:00:00 Tuesday |
1775 1763.5 |
1776.8 | 1753.6 | 19707 |
| 93 | -2.45 -0.14 % |
09-12-2024 00:00:00 Monday |
1780 1777.55 |
1800 | 1772 | 21611 |
| 94 | -17.1 -0.95 % |
06-12-2024 00:00:00 Friday |
1799.75 1782.65 |
1799.75 | 1776.4 | 66489 |
| 95 | 26.55 1.51 % |
05-12-2024 00:00:00 Thursday |
1759.6 1786.15 |
1793 | 1757.8 | 53411 |
| 96 | 10.8 0.62 % |
04-12-2024 00:00:00 Wednesday |
1749 1759.8 |
1774.6 | 1740.8 | 29271 |
| 97 | -6.6 -0.38 % |
03-12-2024 00:00:00 Tuesday |
1756.05 1749.45 |
1759.4 | 1737.85 | 24215 |
| 98 | 25.85 1.5 % |
02-12-2024 00:00:00 Monday |
1719.95 1745.8 |
1747.95 | 1706.05 | 25347 |
| 99 | 3.55 0.21 % |
29-11-2024 00:00:00 Friday |
1708 1711.55 |
1728.85 | 1701.8 | 72276 |
| 100 | -47.15 -2.68 % |
28-11-2024 00:00:00 Thursday |
1758.95 1711.8 |
1758.95 | 1707.55 | 35870 |
| 101 | 18.5 1.07 % |
27-11-2024 00:00:00 Wednesday |
1736.8 1755.3 |
1767 | 1736.8 | 40230 |
| 102 | 12.4 0.72 % |
26-11-2024 00:00:00 Tuesday |
1733 1745.4 |
1761.8 | 1731.2 | 78512 |
| 103 | -26.05 -1.48 % |
25-11-2024 00:00:00 Monday |
1760 1733.95 |
1767 | 1727.65 | 144880 |
| 104 | 24.25 1.41 % |
22-11-2024 00:00:00 Friday |
1723.45 1747.7 |
1750 | 1705.3 | 168722 |
| 105 | 1.25 0.07 % |
21-11-2024 00:00:00 Thursday |
1700.05 1701.3 |
1724 | 1685 | 22762 |
| 106 | 13.25 0.79 % |
19-11-2024 00:00:00 Tuesday |
1685.95 1699.2 |
1724 | 1668.8 | 127497 |
| 107 | -28.55 -1.69 % |
18-11-2024 00:00:00 Monday |
1689.95 1661.4 |
1689.95 | 1633.95 | 18818 |
| 108 | 27.1 1.63 % |
14-11-2024 00:00:00 Thursday |
1659.55 1686.65 |
1691.75 | 1659.55 | 99765 |
| 109 | -4.05 -0.24 % |
13-11-2024 00:00:00 Wednesday |
1680 1675.95 |
1688 | 1663.6 | 54660 |
| 110 | -22.75 -1.33 % |
12-11-2024 00:00:00 Tuesday |
1709.95 1687.2 |
1710 | 1683.5 | 17376 |
| 111 | 30.5 1.82 % |
11-11-2024 00:00:00 Monday |
1672.8 1703.3 |
1715 | 1667.5 | 79549 |
| 112 | 27.4 1.66 % |
08-11-2024 00:00:00 Friday |
1655.1 1682.5 |
1686.6 | 1654.95 | 111691 |
| 113 | -48.85 -2.87 % |
07-11-2024 00:00:00 Thursday |
1699.95 1651.1 |
1715.4 | 1645 | 54850 |
| 114 | 48.35 2.94 % |
06-11-2024 00:00:00 Wednesday |
1645 1693.35 |
1697.45 | 1638.3 | 97238 |
| 115 | -11.35 -0.69 % |
05-11-2024 00:00:00 Tuesday |
1644.55 1633.2 |
1653.3 | 1624.1 | 69060 |
| 116 | 30 1.87 % |
04-11-2024 00:00:00 Monday |
1608.3 1638.3 |
1640.15 | 1608.3 | 107468 |
| 117 | -29.05 -1.78 % |
01-11-2024 00:00:00 Friday |
1632.95 1603.9 |
1632.95 | 1597.9 | 9132 |
| 118 | -70.55 -4.2 % |
31-10-2024 00:00:00 Thursday |
1678.8 1608.25 |
1678.8 | 1596.2 | 169759 |
| 119 | -32.95 -1.92 % |
30-10-2024 00:00:00 Wednesday |
1717.75 1684.8 |
1717.75 | 1681.55 | 22745 |
| 120 | -8.2 -0.48 % |
29-10-2024 00:00:00 Tuesday |
1704 1695.8 |
1719.3 | 1680.75 | 93796 |
| 121 | -13.85 -0.81 % |
28-10-2024 00:00:00 Monday |
1715.95 1702.1 |
1725 | 1693.1 | 74663 |
| 122 | -18.2 -1.05 % |
25-10-2024 00:00:00 Friday |
1734.6 1716.4 |
1742 | 1713 | 44596 |
| 123 | -0.4 -0.02 % |
24-10-2024 00:00:00 Thursday |
1735 1734.6 |
1747.25 | 1730.7 | 40277 |
| 124 | 44.75 2.65 % |
23-10-2024 00:00:00 Wednesday |
1690.15 1734.9 |
1748.75 | 1686.4 | 77726 |
| 125 | -5 -0.29 % |
22-10-2024 00:00:00 Tuesday |
1701.2 1696.2 |
1726 | 1693.2 | 34263 |
| 126 | -48.85 -2.79 % |
21-10-2024 00:00:00 Monday |
1749.95 1701.1 |
1761.3 | 1690.6 | 158024 |
| 127 | -10.95 -0.64 % |
18-10-2024 00:00:00 Friday |
1698.95 1688 |
1701.5 | 1646.2 | 178779 |
| 128 | 35.8 2.15 % |
17-10-2024 00:00:00 Thursday |
1663.75 1699.55 |
1709 | 1656.25 | 139229 |
| 129 | -12.75 -0.76 % |
16-10-2024 00:00:00 Wednesday |
1672.7 1659.95 |
1677.35 | 1652.55 | 24366 |
| 130 | -21.2 -1.25 % |
15-10-2024 00:00:00 Tuesday |
1697.05 1675.85 |
1702 | 1664 | 45747 |
| 131 | 42.8 2.59 % |
14-10-2024 00:00:00 Monday |
1649.95 1692.75 |
1697.2 | 1649.95 | 98463 |
| 132 | 50.5 3.17 % |
11-10-2024 00:00:00 Friday |
1595.25 1645.75 |
1650.3 | 1595.25 | 122209 |
| 133 | -49.75 -2.98 % |
10-10-2024 00:00:00 Thursday |
1670.05 1620.3 |
1674 | 1612 | 19681 |
| 134 | 28.7 1.76 % |
09-10-2024 00:00:00 Wednesday |
1630 1658.7 |
1669.8 | 1630 | 31024 |
| 135 | -19.55 -1.19 % |
08-10-2024 00:00:00 Tuesday |
1648 1628.45 |
1648 | 1603.5 | 30113 |
| 136 | 1.9 0.12 % |
07-10-2024 00:00:00 Monday |
1616.45 1618.35 |
1632 | 1599.85 | 50371 |
| 137 | 39.65 2.51 % |
04-10-2024 00:00:00 Friday |
1576.85 1616.5 |
1648.35 | 1576.85 | 131192 |
| 138 | 3.1 0.19 % |
03-10-2024 00:00:00 Thursday |
1600.05 1603.15 |
1630 | 1595.8 | 51100 |
| 139 | 49.6 3.15 % |
01-10-2024 00:00:00 Tuesday |
1576.15 1625.75 |
1642.2 | 1576.15 | 94779 |
| 140 | -24 -1.5 % |
30-09-2024 00:00:00 Monday |
1600.1 1576.1 |
1604.1 | 1568 | 58304 |
| 141 | -10.45 -0.64 % |
27-09-2024 00:00:00 Friday |
1620.3 1609.85 |
1664 | 1604.65 | 77892 |
| 142 | -13.05 -0.81 % |
26-09-2024 00:00:00 Thursday |
1619.8 1606.75 |
1619.8 | 1596.2 | 28208 |
| 143 | -34.65 -2.12 % |
25-09-2024 00:00:00 Wednesday |
1636.45 1601.8 |
1643 | 1590.4 | 42453 |
| 144 | 39.7 2.48 % |
24-09-2024 00:00:00 Tuesday |
1598.25 1637.95 |
1642.95 | 1597.5 | 59943 |
| 145 | -17.2 -1.06 % |
23-09-2024 00:00:00 Monday |
1625 1607.8 |
1630 | 1595 | 40720 |
| 146 | 9.7 0.6 % |
20-09-2024 00:00:00 Friday |
1612.6 1622.3 |
1629.4 | 1583.05 | 299146 |
| 147 | -24.8 -1.53 % |
19-09-2024 00:00:00 Thursday |
1620 1595.2 |
1635 | 1586.8 | 69661 |
| 148 | -41.75 -2.53 % |
18-09-2024 00:00:00 Wednesday |
1647.1 1605.35 |
1647.1 | 1589.15 | 51840 |
| 149 | -7.8 -0.47 % |
17-09-2024 00:00:00 Tuesday |
1659.3 1651.5 |
1671.5 | 1641.75 | 35503 |
| 150 | -6 -0.36 % |
16-09-2024 00:00:00 Monday |
1654.65 1648.65 |
1669.45 | 1646.3 | 80270 |
| 151 | 10.7 0.65 % |
13-09-2024 00:00:00 Friday |
1645.5 1656.2 |
1660.45 | 1638.85 | 130062 |
| 152 | 28.8 1.79 % |
12-09-2024 00:00:00 Thursday |
1613 1641.8 |
1649.5 | 1605.45 | 36442 |
| 153 | -5.55 -0.35 % |
11-09-2024 00:00:00 Wednesday |
1608.2 1602.65 |
1626.95 | 1598.65 | 34923 |
| 154 | 18.6 1.17 % |
10-09-2024 00:00:00 Tuesday |
1589.55 1608.15 |
1613.25 | 1579.25 | 57962 |
| 155 | -23.15 -1.44 % |
09-09-2024 00:00:00 Monday |
1603.1 1579.95 |
1630.95 | 1575.55 | 109128 |
| 156 | -21.55 -1.31 % |
06-09-2024 00:00:00 Friday |
1644.95 1623.4 |
1651.1 | 1613.55 | 156499 |
| 157 | -18.45 -1.11 % |
05-09-2024 00:00:00 Thursday |
1659.75 1641.3 |
1659.75 | 1633.5 | 17141 |
| 158 | 33.65 2.09 % |
04-09-2024 00:00:00 Wednesday |
1611.2 1644.85 |
1648 | 1611.2 | 45977 |
| 159 | -1.95 -0.12 % |
03-09-2024 00:00:00 Tuesday |
1646.55 1644.6 |
1658.95 | 1632.1 | 32124 |
| 160 | -1.15 -0.07 % |
02-09-2024 00:00:00 Monday |
1647.7 1646.55 |
1662 | 1635.7 | 23548 |
| 161 | -11.05 -0.67 % |
30-08-2024 00:00:00 Friday |
1646.75 1635.7 |
1663.3 | 1631 | 49847 |
| 162 | 16.8 1.03 % |
29-08-2024 00:00:00 Thursday |
1630 1646.8 |
1655.8 | 1623.7 | 40226 |
| 163 | 7.2 0.44 % |
28-08-2024 00:00:00 Wednesday |
1620.15 1627.35 |
1664.15 | 1617 | 41414 |
| 164 | -22.3 -1.35 % |
27-08-2024 00:00:00 Tuesday |
1646.6 1624.3 |
1646.6 | 1623 | 22496 |
| 165 | 33.2 2.07 % |
26-08-2024 00:00:00 Monday |
1606.2 1639.4 |
1642.75 | 1606.2 | 58714 |
| 166 | -20.2 -1.25 % |
23-08-2024 00:00:00 Friday |
1619.55 1599.35 |
1619.55 | 1592 | 75277 |
| 167 | -14.1 -0.87 % |
22-08-2024 00:00:00 Thursday |
1624.95 1610.85 |
1624.95 | 1595.7 | 39645 |
| 168 | -20.55 -1.26 % |
21-08-2024 00:00:00 Wednesday |
1626 1605.45 |
1626.5 | 1602 | 55245 |
| 169 | 21.65 1.35 % |
20-08-2024 00:00:00 Tuesday |
1606.75 1628.4 |
1634.25 | 1595 | 110737 |
| 170 | 8.4 0.53 % |
19-08-2024 00:00:00 Monday |
1586.25 1594.65 |
1602 | 1575.95 | 45687 |
| 171 | 27.35 1.76 % |
16-08-2024 00:00:00 Friday |
1557.75 1585.1 |
1589.05 | 1534.4 | 185032 |
| 172 | 13.9 0.92 % |
14-08-2024 00:00:00 Wednesday |
1510 1523.9 |
1529.25 | 1510 | 47733 |
| 173 | -9.85 -0.65 % |
13-08-2024 00:00:00 Tuesday |
1512.5 1502.65 |
1523.1 | 1495.45 | 26138 |
| 174 | 7.65 0.51 % |
12-08-2024 00:00:00 Monday |
1505 1512.65 |
1525 | 1489.5 | 35912 |
| 175 | 29.05 1.97 % |
09-08-2024 00:00:00 Friday |
1477.55 1506.6 |
1509 | 1477.55 | 68138 |
| 176 | -6.5 -0.44 % |
08-08-2024 00:00:00 Thursday |
1472.95 1466.45 |
1488.15 | 1462.2 | 30283 |
| 177 | -36.6 -2.42 % |
07-08-2024 00:00:00 Wednesday |
1509.95 1473.35 |
1514.2 | 1471 | 27268 |
| 178 | 26.05 1.79 % |
06-08-2024 00:00:00 Tuesday |
1457.1 1483.15 |
1502.5 | 1457.1 | 25625 |
| 179 | 31.05 2.18 % |
05-08-2024 00:00:00 Monday |
1425.2 1456.25 |
1483.1 | 1425.2 | 117200 |
| 180 | -11.5 -0.76 % |
02-08-2024 00:00:00 Friday |
1522 1510.5 |
1532.35 | 1503.5 | 130634 |
| 181 | -10.7 -0.69 % |
01-08-2024 00:00:00 Thursday |
1553.9 1543.2 |
1568.9 | 1540 | 19008 |
| 182 | 23.7 1.55 % |
31-07-2024 00:00:00 Wednesday |
1530.2 1553.9 |
1561.65 | 1530.2 | 68079 |
| 183 | 24 1.58 % |
30-07-2024 00:00:00 Tuesday |
1515.05 1539.05 |
1551 | 1515.05 | 58029 |
| 184 | 20.3 1.35 % |
29-07-2024 00:00:00 Monday |
1505.05 1525.35 |
1555.4 | 1505.05 | 51414 |
| 185 | 0.55 0.04 % |
26-07-2024 00:00:00 Friday |
1539.95 1540.5 |
1544.9 | 1445.5 | 492987 |
| 186 | -0.9 -0.06 % |
25-07-2024 00:00:00 Thursday |
1531 1530.1 |
1547.1 | 1505.7 | 95111 |
| 187 | 45.45 3.05 % |
24-07-2024 00:00:00 Wednesday |
1488.95 1534.4 |
1540 | 1488.95 | 105479 |
| 188 | 7.25 0.49 % |
23-07-2024 00:00:00 Tuesday |
1486.6 1493.85 |
1502.4 | 1459.8 | 54258 |
| 189 | 22.35 1.52 % |
22-07-2024 00:00:00 Monday |
1472.75 1495.1 |
1505.5 | 1472.75 | 59045 |
| 190 | -46.45 -3.02 % |
19-07-2024 00:00:00 Friday |
1537.85 1491.4 |
1540 | 1485 | 183693 |
| 191 | 26.15 1.73 % |
18-07-2024 00:00:00 Thursday |
1513.95 1540.1 |
1544.85 | 1507 | 48611 |
| 192 | 11.8 0.78 % |
16-07-2024 00:00:00 Tuesday |
1504 1515.8 |
1518.55 | 1491.5 | 27421 |
| 193 | -16.95 -1.12 % |
15-07-2024 00:00:00 Monday |
1515.8 1498.85 |
1527.85 | 1492.85 | 69895 |
| 194 | 34.3 2.33 % |
12-07-2024 00:00:00 Friday |
1471.05 1505.35 |
1511.75 | 1461.7 | 223192 |
| 195 | -13.85 -0.94 % |
11-07-2024 00:00:00 Thursday |
1472.6 1458.75 |
1472.6 | 1441.3 | 28381 |
| 196 | -10.5 -0.71 % |
10-07-2024 00:00:00 Wednesday |
1473.65 1463.15 |
1473.65 | 1440.95 | 49702 |
| 197 | 3 0.2 % |
09-07-2024 00:00:00 Tuesday |
1464.05 1467.05 |
1469.9 | 1455.3 | 16760 |
| 198 | -2.2 -0.15 % |
08-07-2024 00:00:00 Monday |
1468.95 1466.75 |
1478.65 | 1460.75 | 17608 |
| 199 | -3.85 -0.26 % |
05-07-2024 00:00:00 Friday |
1465 1461.15 |
1470 | 1450 | 93363 |
| 200 | -27.6 -1.86 % |
04-07-2024 00:00:00 Thursday |
1484.95 1457.35 |
1491.75 | 1453.1 | 34796 |
| 201 | 6.85 0.47 % |
03-07-2024 00:00:00 Wednesday |
1472.3 1479.15 |
1484.7 | 1461.3 | 28342 |
| 202 | -1 -0.07 % |
02-07-2024 00:00:00 Tuesday |
1472.9 1471.9 |
1498 | 1469.5 | 135661 |
| 203 | 49.65 3.49 % |
01-07-2024 00:00:00 Monday |
1422.6 1472.25 |
1478.95 | 1422.6 | 96529 |
| 204 | -9.8 -0.68 % |
28-06-2024 00:00:00 Friday |
1440 1430.2 |
1453 | 1426.7 | 87376 |
| 205 | 20.75 1.47 % |
27-06-2024 00:00:00 Thursday |
1411.3 1432.05 |
1443.8 | 1392.5 | 51860 |
| 206 | -19.5 -1.36 % |
26-06-2024 00:00:00 Wednesday |
1432 1412.5 |
1434.8 | 1408.85 | 75532 |
| 207 | 27.45 1.96 % |
25-06-2024 00:00:00 Tuesday |
1400.8 1428.25 |
1432 | 1395.25 | 46361 |
| 208 | 20 1.45 % |
24-06-2024 00:00:00 Monday |
1380.8 1400.8 |
1408.7 | 1380.8 | 45183 |
| 209 | -0.15 -0.01 % |
21-06-2024 00:00:00 Friday |
1400 1399.85 |
1440 | 1385.8 | 241518 |
| 210 | 9.05 0.65 % |
20-06-2024 00:00:00 Thursday |
1383.05 1392.1 |
1399 | 1371.5 | 95700 |
| 211 | 6.25 0.45 % |
19-06-2024 00:00:00 Wednesday |
1375 1381.25 |
1387.05 | 1360.4 | 71399 |
| 212 | -17.8 -1.28 % |
18-06-2024 00:00:00 Tuesday |
1392.35 1374.55 |
1392.35 | 1370.45 | 19986 |
| 213 | -15.1 -1.09 % |
14-06-2024 00:00:00 Friday |
1386.05 1370.95 |
1395 | 1364.3 | 165746 |
| 214 | 16.75 1.22 % |
13-06-2024 00:00:00 Thursday |
1373.35 1390.1 |
1396.8 | 1373.35 | 63839 |
| 215 | 1.95 0.14 % |
12-06-2024 00:00:00 Wednesday |
1368.35 1370.3 |
1381 | 1357.8 | 89943 |
| 216 | 9.45 0.7 % |
11-06-2024 00:00:00 Tuesday |
1342.4 1351.85 |
1359.45 | 1341.8 | 30653 |
| 217 | -46.6 -3.36 % |
10-06-2024 00:00:00 Monday |
1386.65 1340.05 |
1386.65 | 1336 | 79768 |
| 218 | 50 3.77 % |
07-06-2024 00:00:00 Friday |
1327.5 1377.5 |
1380.65 | 1326.05 | 363809 |
| 219 | 29.15 2.26 % |
06-06-2024 00:00:00 Thursday |
1289 1318.15 |
1324 | 1275.15 | 84950 |
| 220 | 7.1 0.56 % |
05-06-2024 00:00:00 Wednesday |
1260.25 1267.35 |
1285.35 | 1237.45 | 44653 |
| 221 | 1.15 0.09 % |
04-06-2024 00:00:00 Tuesday |
1241.55 1242.7 |
1250 | 1194 | 95710 |
| 222 | -0.8 -0.06 % |
03-06-2024 00:00:00 Monday |
1246.1 1245.3 |
1259.4 | 1236.45 | 52476 |
| 223 | -17.4 -1.39 % |
31-05-2024 00:00:00 Friday |
1249.9 1232.5 |
1255.4 | 1224.3 | 362106 |
| 224 | -39.6 -3.08 % |
30-05-2024 00:00:00 Thursday |
1284.95 1245.35 |
1287.95 | 1236 | 35385 |
| 225 | -25.35 -1.93 % |
29-05-2024 00:00:00 Wednesday |
1311.15 1285.8 |
1312.15 | 1284.25 | 37815 |
| 226 | -11.65 -0.88 % |
28-05-2024 00:00:00 Tuesday |
1328.4 1316.75 |
1330 | 1311.1 | 128384 |
| 227 | 6.5 0.49 % |
27-05-2024 00:00:00 Monday |
1321.9 1328.4 |
1342.2 | 1317.65 | 63013 |
| 228 | -8.2 -0.62 % |
24-05-2024 00:00:00 Friday |
1330.1 1321.9 |
1345 | 1317.45 | 127812 |
| 229 | 5.2 0.39 % |
23-05-2024 00:00:00 Thursday |
1331.25 1336.45 |
1344.35 | 1326 | 37549 |
| 230 | 1.75 0.13 % |
22-05-2024 00:00:00 Wednesday |
1328.2 1329.95 |
1335 | 1311.05 | 26305 |
| 231 | 9.05 0.69 % |
21-05-2024 00:00:00 Tuesday |
1317.95 1327 |
1327 | 1304.25 | 42050 |
| 232 | -22.25 -1.68 % |
18-05-2024 00:00:00 Saturday |
1327.95 1305.7 |
1327.95 | 1303.4 | 1800 |
| 233 | -3.15 -0.24 % |
17-05-2024 00:00:00 Friday |
1307.95 1304.8 |
1319.9 | 1298.15 | 178329 |
| 234 | 33.5 2.63 % |
16-05-2024 00:00:00 Thursday |
1275.05 1308.55 |
1312 | 1275.05 | 186390 |
| 235 | -0.3 -0.02 % |
15-05-2024 00:00:00 Wednesday |
1276.3 1276 |
1282.6 | 1265.6 | 86039 |
| 236 | 13.25 1.05 % |
14-05-2024 00:00:00 Tuesday |
1262.2 1275.45 |
1284 | 1254.8 | 32929 |
| 237 | -3.6 -0.28 % |
13-05-2024 00:00:00 Monday |
1265 1261.4 |
1265.2 | 1249.55 | 41404 |
| 238 | -5.1 -0.4 % |
10-05-2024 00:00:00 Friday |
1267.5 1262.4 |
1272.95 | 1248.35 | 89760 |
| 239 | -19.45 -1.51 % |
09-05-2024 00:00:00 Thursday |
1286.6 1267.15 |
1286.6 | 1261.75 | 58364 |
| 240 | -7.55 -0.58 % |
08-05-2024 00:00:00 Wednesday |
1295 1287.45 |
1299.95 | 1281 | 44608 |
| 241 | 25.55 2.02 % |
07-05-2024 00:00:00 Tuesday |
1266.65 1292.2 |
1294.5 | 1256.85 | 111056 |
| 242 | 8.55 0.68 % |
06-05-2024 00:00:00 Monday |
1255 1263.55 |
1265.45 | 1245.65 | 34962 |
| 243 | -18.45 -1.45 % |
03-05-2024 00:00:00 Friday |
1268.1 1249.65 |
1272.95 | 1243.2 | 140141 |
| 244 | 2.35 0.19 % |
02-05-2024 00:00:00 Thursday |
1264.55 1266.9 |
1274 | 1254 | 32395 |
| 245 | -26.05 -2.02 % |
30-04-2024 00:00:00 Tuesday |
1288 1261.95 |
1291.05 | 1259.55 | 103684 |
| 246 | -3.45 -0.27 % |
29-04-2024 00:00:00 Monday |
1289.4 1285.95 |
1311.5 | 1284.55 | 153254 |
| 247 | 32.15 2.58 % |
26-04-2024 00:00:00 Friday |
1245.3 1277.45 |
1344.95 | 1242.4 | 853183 |
| 248 | 8.85 0.75 % |
25-04-2024 00:00:00 Thursday |
1181.25 1190.1 |
1193.75 | 1172.55 | 63620 |
| 249 | -18.85 -1.56 % |
24-04-2024 00:00:00 Wednesday |
1204.95 1186.1 |
1206.1 | 1181.3 | 18052 |
| 250 | -19.65 -1.61 % |
23-04-2024 00:00:00 Tuesday |
1219.75 1200.1 |
1219.75 | 1199.45 | 22954 |
| 251 | 15.9 1.33 % |
22-04-2024 00:00:00 Monday |
1194.2 1210.1 |
1216.95 | 1194.2 | 48774 |
| 252 | 28.8 2.47 % |
19-04-2024 00:00:00 Friday |
1164.95 1193.75 |
1204.95 | 1163.7 | 181948 |
| 253 | -23.15 -1.92 % |
18-04-2024 00:00:00 Thursday |
1203 1179.85 |
1207.55 | 1176.05 | 88264 |
| 254 | -10 -0.83 % |
16-04-2024 00:00:00 Tuesday |
1206 1196 |
1213.5 | 1190.8 | 113502 |
| 255 | -0.85 -0.07 % |
15-04-2024 00:00:00 Monday |
1220.05 1219.2 |
1239.95 | 1210.85 | 71520 |
| 256 | -25.35 -2 % |
12-04-2024 00:00:00 Friday |
1267.6 1242.25 |
1269 | 1238 | 145890 |
| 257 | 14.3 1.14 % |
10-04-2024 00:00:00 Wednesday |
1253.65 1267.95 |
1273.15 | 1252.75 | 28007 |
| 258 | -12.6 -1 % |
09-04-2024 00:00:00 Tuesday |
1263.6 1251 |
1280.8 | 1242.75 | 71780 |
| 259 | -9.65 -0.76 % |
08-04-2024 00:00:00 Monday |
1274.95 1265.3 |
1274.95 | 1256.55 | 36809 |
| 260 | -14.5 -1.13 % |
05-04-2024 00:00:00 Friday |
1277.75 1263.25 |
1277.75 | 1260 | 92106 |
| 261 | 14.85 1.18 % |
04-04-2024 00:00:00 Thursday |
1262.95 1277.8 |
1288.95 | 1247 | 83060 |
| 262 | 13.2 1.06 % |
03-04-2024 00:00:00 Wednesday |
1242.8 1256 |
1262.2 | 1240.2 | 76214 |
| 263 | -8.35 -0.67 % |
02-04-2024 00:00:00 Tuesday |
1245 1236.65 |
1245.95 | 1235.2 | 88037 |
| 264 | -5.6 -0.45 % |
01-04-2024 00:00:00 Monday |
1250.4 1244.8 |
1260.5 | 1242 | 72732 |
| 265 | -3.8 -0.3 % |
28-03-2024 00:00:00 Thursday |
1254.2 1250.4 |
1264.95 | 1242.5 | 80103 |
| 266 | -6.95 -0.55 % |
27-03-2024 00:00:00 Wednesday |
1259.95 1253 |
1263.45 | 1247 | 46818 |
| 267 | -10.7 -0.85 % |
26-03-2024 00:00:00 Tuesday |
1264.7 1254 |
1271.45 | 1250.45 | 70980 |
| 268 | 5.2 0.41 % |
22-03-2024 00:00:00 Friday |
1260 1265.2 |
1279.55 | 1236.45 | 142341 |
| 269 | 15.8 1.25 % |
21-03-2024 00:00:00 Thursday |
1268.7 1284.5 |
1287.05 | 1268.7 | 62585 |
| 270 | 13.4 1.07 % |
20-03-2024 00:00:00 Wednesday |
1250.05 1263.45 |
1270.5 | 1246.95 | 58609 |
| 271 | -22.05 -1.73 % |
19-03-2024 00:00:00 Tuesday |
1272.05 1250 |
1272.05 | 1248.35 | 98776 |
| 272 | -8.05 -0.63 % |
18-03-2024 00:00:00 Monday |
1281.85 1273.8 |
1286.75 | 1267.6 | 12738 |
| 273 | -9.8 -0.76 % |
15-03-2024 00:00:00 Friday |
1291.65 1281.85 |
1291.65 | 1268.05 | 105305 |
| 274 | 28.85 2.28 % |
14-03-2024 00:00:00 Thursday |
1265.05 1293.9 |
1297 | 1258.65 | 16543 |
| 275 | -5.2 -0.41 % |
13-03-2024 00:00:00 Wednesday |
1282 1276.8 |
1298.9 | 1266.85 | 156523 |
| 276 | -0.1 -0.01 % |
12-03-2024 00:00:00 Tuesday |
1292.1 1292 |
1307.75 | 1278.05 | 147598 |
| 277 | 1.5 0.12 % |
11-03-2024 00:00:00 Monday |
1288.15 1289.65 |
1295.95 | 1275.45 | 76360 |
| 278 | 10.95 0.86 % |
07-03-2024 00:00:00 Thursday |
1277.95 1288.9 |
1293.65 | 1267.5 | 122933 |
| 279 | 5.85 0.46 % |
06-03-2024 00:00:00 Wednesday |
1265.55 1271.4 |
1274.25 | 1250.1 | 60012 |
| 280 | -1.05 -0.08 % |
05-03-2024 00:00:00 Tuesday |
1271.15 1270.1 |
1279 | 1259.7 | 53789 |
| 281 | 7.75 0.61 % |
04-03-2024 00:00:00 Monday |
1272.5 1280.25 |
1285.5 | 1270.5 | 81005 |
| 282 | -49.1 -3.72 % |
02-03-2024 00:00:00 Saturday |
1320 1270.9 |
1320 | 1270 | 1280 |
| 283 | -23.3 -1.8 % |
01-03-2024 00:00:00 Friday |
1294.95 1271.65 |
1294.95 | 1268.05 | 133092 |
| 284 | 1.75 0.14 % |
29-02-2024 00:00:00 Thursday |
1278.05 1279.8 |
1285 | 1264.75 | 22613 |
| 285 | -12 -0.93 % |
28-02-2024 00:00:00 Wednesday |
1296 1284 |
1305.85 | 1275 | 21329 |
| 286 | -2.45 -0.19 % |
27-02-2024 00:00:00 Tuesday |
1298.15 1295.7 |
1304.75 | 1283.8 | 49947 |
| 287 | -17.75 -1.35 % |
26-02-2024 00:00:00 Monday |
1315.55 1297.8 |
1321.8 | 1295 | 24846 |
| 288 | -14.3 -1.07 % |
23-02-2024 00:00:00 Friday |
1336.1 1321.8 |
1342.35 | 1317.7 | 145372 |
| 289 | 17.95 1.37 % |
22-02-2024 00:00:00 Thursday |
1309.35 1327.3 |
1330 | 1300 | 78207 |
| 290 | -22.45 -1.7 % |
21-02-2024 00:00:00 Wednesday |
1319.7 1297.25 |
1322.75 | 1292.05 | 21194 |
| 291 | 2.55 0.19 % |
20-02-2024 00:00:00 Tuesday |
1317.85 1320.4 |
1322.95 | 1302.3 | 26967 |
| 292 | 6.2 0.48 % |
19-02-2024 00:00:00 Monday |
1303 1309.2 |
1317.9 | 1287.6 | 84593 |
| 293 | -0.1 -0.01 % |
16-02-2024 00:00:00 Friday |
1303.35 1303.25 |
1309.35 | 1298 | 143934 |
| 294 | -9.45 -0.72 % |
15-02-2024 00:00:00 Thursday |
1306.6 1297.15 |
1307.7 | 1291.05 | 17885 |
| 295 | -18.95 -1.45 % |
14-02-2024 00:00:00 Wednesday |
1311.3 1292.35 |
1312.8 | 1282.45 | 91602 |
| 296 | 13.95 1.06 % |
13-02-2024 00:00:00 Tuesday |
1318.75 1332.7 |
1335 | 1300 | 14519 |
| 297 | 3.9 0.3 % |
12-02-2024 00:00:00 Monday |
1314.2 1318.1 |
1330.5 | 1311.1 | 64688 |
| 298 | -3.4 -0.26 % |
09-02-2024 00:00:00 Friday |
1315.15 1311.75 |
1321.95 | 1306.2 | 181312 |
| 299 | -20.25 -1.52 % |
08-02-2024 00:00:00 Thursday |
1330 1309.75 |
1330 | 1301.9 | 62110 |
| 300 | -31.15 -2.31 % |
07-02-2024 00:00:00 Wednesday |
1350.35 1319.2 |
1357.25 | 1314.3 | 30618 |
| 301 | 23.5 1.77 % |
06-02-2024 00:00:00 Tuesday |
1326.85 1350.35 |
1361.95 | 1326.85 | 46129 |
| 302 | -12.25 -0.91 % |
05-02-2024 00:00:00 Monday |
1344.15 1331.9 |
1352.9 | 1328 | 59343 |
| 303 | 22.55 1.71 % |
02-02-2024 00:00:00 Friday |
1316.1 1338.65 |
1353.9 | 1316.1 | 132015 |
| 304 | -16.45 -1.23 % |
01-02-2024 00:00:00 Thursday |
1332.4 1315.95 |
1336.5 | 1310.2 | 29335 |
| 305 | 6.2 0.47 % |
31-01-2024 00:00:00 Wednesday |
1319.95 1326.15 |
1335.85 | 1312.5 | 22317 |
| 306 | -4.65 -0.35 % |
30-01-2024 00:00:00 Tuesday |
1322.35 1317.7 |
1340.35 | 1315 | 69585 |
| 307 | -30.2 -2.25 % |
29-01-2024 00:00:00 Monday |
1344.8 1314.6 |
1344.8 | 1311.2 | 53520 |
| 308 | -28.05 -2.08 % |
25-01-2024 00:00:00 Thursday |
1349.65 1321.6 |
1357.35 | 1312.5 | 320876 |
| 309 | 37.6 2.74 % |
24-01-2024 00:00:00 Wednesday |
1370.15 1407.75 |
1410 | 1367.75 | 55136 |
| 310 | -33.85 -2.42 % |
23-01-2024 00:00:00 Tuesday |
1399 1365.15 |
1416 | 1357.65 | 63203 |
| 311 | -20.55 -1.46 % |
20-01-2024 00:00:00 Saturday |
1404 1383.45 |
1405.2 | 1375.75 | 36831 |
| 312 | 15 1.09 % |
19-01-2024 00:00:00 Friday |
1375 1390 |
1397.25 | 1366.15 | 285914 |
| 313 | 30 2.26 % |
18-01-2024 00:00:00 Thursday |
1325.4 1355.4 |
1369.2 | 1306.8 | 132583 |
| 314 | 12.8 0.97 % |
17-01-2024 00:00:00 Wednesday |
1313.9 1326.7 |
1333.95 | 1305 | 56344 |
| 315 | -11.5 -0.86 % |
16-01-2024 00:00:00 Tuesday |
1333.95 1322.45 |
1333.95 | 1310 | 88106 |
| 316 | 4.4 0.33 % |
15-01-2024 00:00:00 Monday |
1333.7 1338.1 |
1401.5 | 1333.7 | 171611 |
| 317 | 41.4 3.27 % |
12-01-2024 00:00:00 Friday |
1266.15 1307.55 |
1312 | 1266.15 | 227072 |
| 318 | 4.3 0.35 % |
11-01-2024 00:00:00 Thursday |
1244.9 1249.2 |
1262 | 1242 | 254377 |
| 319 | -0.4 -0.03 % |
10-01-2024 00:00:00 Wednesday |
1238.9 1238.5 |
1245.85 | 1230 | 20502 |
| 320 | -1.1 -0.09 % |
09-01-2024 00:00:00 Tuesday |
1240 1238.9 |
1251 | 1232.4 | 26276 |
| 321 | -22 -1.76 % |
08-01-2024 00:00:00 Monday |
1249.05 1227.05 |
1253.85 | 1221 | 63121 |
| 322 | -4.55 -0.36 % |
05-01-2024 00:00:00 Friday |
1253.6 1249.05 |
1271.15 | 1245.05 | 203431 |
| 323 | -1.9 -0.15 % |
04-01-2024 00:00:00 Thursday |
1249.8 1247.9 |
1254.6 | 1231.6 | 82704 |
| 324 | -22.1 -1.75 % |
03-01-2024 00:00:00 Wednesday |
1266.3 1244.2 |
1273 | 1240 | 34692 |
| 325 | -21.45 -1.65 % |
02-01-2024 00:00:00 Tuesday |
1299.35 1277.9 |
1299.35 | 1273.15 | 52583 |
| 326 | 27.4 2.16 % |
01-01-2024 00:00:00 Monday |
1270.7 1298.1 |
1304 | 1265.2 | 39009 |
| 327 | -13.4 -1.04 % |
29-12-2023 00:00:00 Friday |
1286 1272.6 |
1291.7 | 1268 | 93935 |
| 328 | -0.15 -0.01 % |
28-12-2023 00:00:00 Thursday |
1286.3 1286.15 |
1288.45 | 1271 | 66088 |
| 329 | -9.8 -0.76 % |
27-12-2023 00:00:00 Wednesday |
1290 1280.2 |
1290.9 | 1267.9 | 27496 |
| 330 | 6.05 0.47 % |
26-12-2023 00:00:00 Tuesday |
1274.5 1280.55 |
1288.8 | 1260.55 | 53142 |
| 331 | 18.05 1.44 % |
22-12-2023 00:00:00 Friday |
1256.45 1274.5 |
1281.35 | 1241.8 | 91952 |
| 332 | 19.5 1.59 % |
21-12-2023 00:00:00 Thursday |
1229.65 1249.15 |
1258 | 1224.95 | 35809 |
| 333 | -35.7 -2.78 % |
20-12-2023 00:00:00 Wednesday |
1282.85 1247.15 |
1314.3 | 1238.15 | 133510 |
| 334 | -18.7 -1.44 % |
19-12-2023 00:00:00 Tuesday |
1300.25 1281.55 |
1301.1 | 1269.15 | 35761 |
| 335 | -18.45 -1.41 % |
18-12-2023 00:00:00 Monday |
1309.95 1291.5 |
1332.6 | 1286.55 | 77499 |
| 336 | 38.4 3.03 % |
15-12-2023 00:00:00 Friday |
1266.05 1304.45 |
1324.75 | 1262.3 | 231218 |
| 337 | 32.15 2.61 % |
14-12-2023 00:00:00 Thursday |
1231.85 1264 |
1271 | 1231.4 | 336281 |
| 338 | -10.8 -0.88 % |
13-12-2023 00:00:00 Wednesday |
1227.25 1216.45 |
1229.9 | 1197.3 | 66621 |
| 339 | -10.45 -0.85 % |
12-12-2023 00:00:00 Tuesday |
1236.6 1226.15 |
1241 | 1219.5 | 23480 |
| 340 | 3.9 0.32 % |
11-12-2023 00:00:00 Monday |
1229 1232.9 |
1240 | 1225.65 | 70693 |
| 341 | -3.05 -0.25 % |
08-12-2023 00:00:00 Friday |
1228.7 1225.65 |
1237.6 | 1217.15 | 192468 |
| 342 | -2.7 -0.22 % |
07-12-2023 00:00:00 Thursday |
1226 1223.3 |
1231 | 1220 | 45402 |
| 343 | 2.45 0.2 % |
06-12-2023 00:00:00 Wednesday |
1223 1225.45 |
1246.4 | 1218.95 | 132669 |
| 344 | -4.75 -0.39 % |
05-12-2023 00:00:00 Tuesday |
1225 1220.25 |
1225 | 1209 | 62897 |
| 345 | -9.45 -0.77 % |
04-12-2023 00:00:00 Monday |
1233 1223.55 |
1248.35 | 1218.25 | 58641 |
| 346 | -3.95 -0.32 % |
01-12-2023 00:00:00 Friday |
1221.05 1217.1 |
1226.35 | 1212 | 136691 |
| 347 | -2.7 -0.22 % |
30-11-2023 00:00:00 Thursday |
1221.45 1218.75 |
1228.1 | 1209.3 | 31786 |
| 348 | 13.45 1.11 % |
29-11-2023 00:00:00 Wednesday |
1208 1221.45 |
1234.5 | 1207.25 | 105255 |
| 349 | 13.1 1.1 % |
28-11-2023 00:00:00 Tuesday |
1190.15 1203.25 |
1209 | 1185.6 | 39991 |
| 350 | -14.05 -1.16 % |
24-11-2023 00:00:00 Friday |
1212.65 1198.6 |
1214 | 1196.3 | 122686 |
| 351 | 2.5 0.21 % |
23-11-2023 00:00:00 Thursday |
1210.15 1212.65 |
1220.25 | 1207 | 24850 |
| 352 | 10.5 0.87 % |
22-11-2023 00:00:00 Wednesday |
1205.5 1216 |
1217.8 | 1204.8 | 57948 |
| 353 | -13.1 -1.08 % |
21-11-2023 00:00:00 Tuesday |
1217.05 1203.95 |
1220.9 | 1200.5 | 22420 |
| 354 | 10.6 0.88 % |
20-11-2023 00:00:00 Monday |
1201 1211.6 |
1222.5 | 1200.75 | 78743 |
| 355 | -4.8 -0.4 % |
17-11-2023 00:00:00 Friday |
1209.05 1204.25 |
1214.85 | 1197.5 | 108703 |
| 356 | 32.5 2.77 % |
16-11-2023 00:00:00 Thursday |
1173.85 1206.35 |
1214.4 | 1166.45 | 161305 |
| 357 | 38.75 3.41 % |
15-11-2023 00:00:00 Wednesday |
1135.1 1173.85 |
1178.6 | 1135.1 | 54031 |
| 358 | -13.9 -1.21 % |
13-11-2023 00:00:00 Monday |
1144.95 1131.05 |
1144.95 | 1128.2 | 13003 |
| 359 | -0.1 -0.01 % |
12-11-2023 00:00:00 Sunday |
1142.15 1142.05 |
1147.6 | 1140 | 14480 |
| 360 | 18.2 1.62 % |
10-11-2023 00:00:00 Friday |
1120.05 1138.25 |
1139.5 | 1120.05 | 105666 |
| 361 | -15.15 -1.33 % |
09-11-2023 00:00:00 Thursday |
1139.15 1124 |
1139.2 | 1117.55 | 57340 |
| 362 | -13.05 -1.13 % |
08-11-2023 00:00:00 Wednesday |
1152.9 1139.85 |
1153 | 1137.3 | 29214 |
| 363 | 3.9 0.34 % |
07-11-2023 00:00:00 Tuesday |
1144.7 1148.6 |
1150 | 1137 | 33767 |
| 364 | -0.15 -0.01 % |
06-11-2023 00:00:00 Monday |
1144.9 1144.75 |
1144.95 | 1134.8 | 19463 |
| 365 | 6.6 0.59 % |
03-11-2023 00:00:00 Friday |
1126.35 1132.95 |
1135.8 | 1116.8 | 116415 |
| 366 | -1.05 -0.09 % |
02-11-2023 00:00:00 Thursday |
1119.1 1118.05 |
1130.4 | 1114 | 29911 |
| 367 | -7.45 -0.66 % |
01-11-2023 00:00:00 Wednesday |
1132.1 1124.65 |
1138.2 | 1121.2 | 36204 |
| 368 | -5.85 -0.51 % |
31-10-2023 00:00:00 Tuesday |
1139.85 1134 |
1139.85 | 1115.7 | 19442 |
| 369 | 5.15 0.46 % |
30-10-2023 00:00:00 Monday |
1121.7 1126.85 |
1138.95 | 1119 | 79934 |
| 370 | 4.1 0.37 % |
27-10-2023 00:00:00 Friday |
1116.55 1120.65 |
1125.6 | 1112.8 | 79253 |
| 371 | 27 2.48 % |
26-10-2023 00:00:00 Thursday |
1089 1116 |
1118.9 | 1089 | 131734 |
| 372 | -16.3 -1.41 % |
25-10-2023 00:00:00 Wednesday |
1158 1141.7 |
1165.4 | 1136.6 | 20567 |
| 373 | -14.8 -1.27 % |
23-10-2023 00:00:00 Monday |
1169.95 1155.15 |
1169.95 | 1151.55 | 40114 |
| 374 | -0.55 -0.05 % |
20-10-2023 00:00:00 Friday |
1171.1 1170.55 |
1176.55 | 1148.9 | 477231 |
| 375 | -3.3 -0.28 % |
19-10-2023 00:00:00 Thursday |
1174 1170.7 |
1184.85 | 1167 | 42569 |
| 376 | -11.4 -0.95 % |
18-10-2023 00:00:00 Wednesday |
1197.45 1186.05 |
1200.2 | 1178.65 | 193005 |
| 377 | 4.1 0.34 % |
17-10-2023 00:00:00 Tuesday |
1193.3 1197.4 |
1202 | 1188.4 | 30439 |
| 378 | -10.6 -0.89 % |
16-10-2023 00:00:00 Monday |
1194.15 1183.55 |
1195.95 | 1180.5 | 82623 |
| 379 | 4.3 0.36 % |
13-10-2023 00:00:00 Friday |
1189.85 1194.15 |
1201.75 | 1178.65 | 337262 |
| 380 | -33.65 -2.73 % |
12-10-2023 00:00:00 Thursday |
1231.35 1197.7 |
1231.4 | 1190 | 65181 |
| 381 | 1.6 0.13 % |
11-10-2023 00:00:00 Wednesday |
1229.65 1231.25 |
1238.55 | 1222 | 55403 |
| 382 | 26.6 2.21 % |
10-10-2023 00:00:00 Tuesday |
1203.05 1229.65 |
1231.25 | 1203.05 | 42033 |
| 383 | 11.55 0.96 % |
09-10-2023 00:00:00 Monday |
1200.05 1211.6 |
1227.55 | 1200 | 45018 |
| 384 | 10.6 0.88 % |
06-10-2023 00:00:00 Friday |
1205.6 1216.2 |
1223.2 | 1205.6 | 124027 |
| 385 | -11.45 -0.94 % |
05-10-2023 00:00:00 Thursday |
1218.5 1207.05 |
1223.9 | 1199.6 | 37772 |
| 386 | -5.65 -0.47 % |
04-10-2023 00:00:00 Wednesday |
1210 1204.35 |
1212 | 1186.5 | 75892 |
| 387 | -4.65 -0.38 % |
03-10-2023 00:00:00 Tuesday |
1220.2 1215.55 |
1230.4 | 1213.2 | 62229 |
| 388 | -4.45 -0.36 % |
29-09-2023 00:00:00 Friday |
1229.45 1225 |
1231.8 | 1210.05 | 101778 |
| 389 | -56.5 -4.39 % |
28-09-2023 00:00:00 Thursday |
1286 1229.5 |
1286 | 1221.85 | 200153 |
| 390 | 13.7 1.07 % |
27-09-2023 00:00:00 Wednesday |
1274.95 1288.65 |
1294 | 1265 | 52193 |
| 391 | -13.15 -1.02 % |
26-09-2023 00:00:00 Tuesday |
1295.25 1282.1 |
1302.1 | 1279.25 | 23357 |
| 392 | -5 -0.38 % |
25-09-2023 00:00:00 Monday |
1305 1300 |
1313.85 | 1296.4 | 56606 |
| 393 | 12.2 0.94 % |
22-09-2023 00:00:00 Friday |
1292.8 1305 |
1319.95 | 1284.1 | 145648 |
| 394 | 27.8 2.2 % |
21-09-2023 00:00:00 Thursday |
1265.05 1292.85 |
1295.85 | 1265.05 | 46549 |
| 395 | -10.8 -0.84 % |
20-09-2023 00:00:00 Wednesday |
1285 1274.2 |
1288.95 | 1269.85 | 34721 |
| 396 | -17.35 -1.33 % |
18-09-2023 00:00:00 Monday |
1308.75 1291.4 |
1308.75 | 1283.6 | 35035 |
| 397 | 20 1.56 % |
15-09-2023 00:00:00 Friday |
1278.95 1298.95 |
1303.35 | 1273.9 | 59053 |
| 398 | 21.8 1.73 % |
14-09-2023 00:00:00 Thursday |
1257.85 1279.65 |
1289 | 1257.85 | 594118 |
| 399 | -0.15 -0.01 % |
13-09-2023 00:00:00 Wednesday |
1260 1259.85 |
1268.55 | 1253.8 | 30376 |
| 400 | -5.85 -0.46 % |
12-09-2023 00:00:00 Tuesday |
1270 1264.15 |
1283.9 | 1251.65 | 46506 |
| 401 | 2.25 0.18 % |
11-09-2023 00:00:00 Monday |
1263 1265.25 |
1275.05 | 1263 | 33278 |
| 402 | -7.05 -0.56 % |
08-09-2023 00:00:00 Friday |
1269.45 1262.4 |
1276.8 | 1258.9 | 88800 |
| 403 | 24.65 1.98 % |
07-09-2023 00:00:00 Thursday |
1244.65 1269.3 |
1274.85 | 1238.8 | 78993 |
| 404 | -3.1 -0.25 % |
06-09-2023 00:00:00 Wednesday |
1251.25 1248.15 |
1259.95 | 1235.8 | 78146 |
| 405 | -3.85 -0.31 % |
05-09-2023 00:00:00 Tuesday |
1259.9 1256.05 |
1266.4 | 1248.7 | 59492 |
| 406 | 25.15 2.04 % |
04-09-2023 00:00:00 Monday |
1231.3 1256.45 |
1265.5 | 1226.05 | 79735 |
| 407 | 24.15 2.01 % |
01-09-2023 00:00:00 Friday |
1203 1227.15 |
1229.8 | 1203 | 58205 |
| 408 | 4.9 0.41 % |
31-08-2023 00:00:00 Thursday |
1196.85 1201.75 |
1214.4 | 1196.85 | 34389 |
| 409 | -7.85 -0.65 % |
30-08-2023 00:00:00 Wednesday |
1203.5 1195.65 |
1221 | 1194.1 | 74327 |
| 410 | 6.5 0.54 % |
29-08-2023 00:00:00 Tuesday |
1197 1203.5 |
1207.8 | 1190 | 41740 |
| 411 | 6.8 0.58 % |
28-08-2023 00:00:00 Monday |
1181.05 1187.85 |
1195.8 | 1181.05 | 102820 |
| 412 | -2 -0.17 % |
25-08-2023 00:00:00 Friday |
1190 1188 |
1196.4 | 1178.6 | 62250 |
| 413 | -7.5 -0.62 % |
24-08-2023 00:00:00 Thursday |
1205 1197.5 |
1216.25 | 1196.1 | 34416 |
| 414 | -17 -1.4 % |
23-08-2023 00:00:00 Wednesday |
1218 1201 |
1218 | 1199.95 | 34002 |
| 415 | -1.7 -0.14 % |
22-08-2023 00:00:00 Tuesday |
1216.05 1214.35 |
1222.65 | 1209.45 | 36360 |
| 416 | 6 0.5 % |
21-08-2023 00:00:00 Monday |
1209.95 1215.95 |
1223.45 | 1206 | 19616 |
| 417 | -7.7 -0.63 % |
18-08-2023 00:00:00 Friday |
1215.65 1207.95 |
1225.85 | 1205.05 | 59178 |
| 418 | 7.7 0.63 % |
17-08-2023 00:00:00 Thursday |
1220.15 1227.85 |
1234.35 | 1214.7 | 200132 |
| 419 | 6.45 0.53 % |
16-08-2023 00:00:00 Wednesday |
1220 1226.45 |
1238.9 | 1220 | 43601 |
| 420 | 8 0.66 % |
14-08-2023 00:00:00 Monday |
1212 1220 |
1220.85 | 1203.3 | 36409 |
| 421 | -19.1 -1.55 % |
11-08-2023 00:00:00 Friday |
1234.55 1215.45 |
1250 | 1214 | 237375 |
| 422 | 10.55 0.86 % |
10-08-2023 00:00:00 Thursday |
1224.95 1235.5 |
1239 | 1216 | 51678 |
| 423 | 18.45 1.53 % |
09-08-2023 00:00:00 Wednesday |
1202.05 1220.5 |
1236.35 | 1201.55 | 74339 |
| 424 | 20.9 1.76 % |
08-08-2023 00:00:00 Tuesday |
1185.7 1206.6 |
1208.8 | 1175 | 180908 |
| 425 | 5.9 0.5 % |
07-08-2023 00:00:00 Monday |
1176.1 1182 |
1192.8 | 1172.15 | 121015 |
| 426 | 23 2 % |
04-08-2023 00:00:00 Friday |
1150 1173 |
1182.1 | 1145.7 | 91498 |
| 427 | 0.35 0.03 % |
03-08-2023 00:00:00 Thursday |
1140 1140.35 |
1146.5 | 1122 | 155813 |
| 428 | 4 0.35 % |
02-08-2023 00:00:00 Wednesday |
1143.5 1147.5 |
1152.4 | 1125.6 | 109142 |
| 429 | 23.35 2.09 % |
01-08-2023 00:00:00 Tuesday |
1118.05 1141.4 |
1154 | 1118.05 | 216520 |
| 430 | 27.1 2.48 % |
31-07-2023 00:00:00 Monday |
1091.1 1118.2 |
1119.1 | 1087.85 | 65610 |
| 431 | -9.6 -0.87 % |
28-07-2023 00:00:00 Friday |
1100.35 1090.75 |
1100.35 | 1085 | 146601 |
| 432 | 1.95 0.18 % |
27-07-2023 00:00:00 Thursday |
1100.05 1102 |
1125 | 1082.55 | 569092 |
| 433 | -11.7 -1.01 % |
26-07-2023 00:00:00 Wednesday |
1153.7 1142 |
1167 | 1140.15 | 64526 |
| 434 | -6.2 -0.53 % |
25-07-2023 00:00:00 Tuesday |
1162.2 1156 |
1164 | 1144.55 | 60246 |
| 435 | -38.35 -3.21 % |
24-07-2023 00:00:00 Monday |
1194.4 1156.05 |
1200.15 | 1155.2 | 127944 |
| 436 | -8.6 -0.71 % |
21-07-2023 00:00:00 Friday |
1202.95 1194.35 |
1217.25 | 1181.2 | 104123 |
| 437 | 2.35 0.19 % |
20-07-2023 00:00:00 Thursday |
1249.75 1252.1 |
1255 | 1235.3 | 46955 |
| 438 | -14.4 -1.14 % |
19-07-2023 00:00:00 Wednesday |
1259.95 1245.55 |
1261.45 | 1231.45 | 57425 |
| 439 | 2.1 0.17 % |
18-07-2023 00:00:00 Tuesday |
1244.95 1247.05 |
1258.55 | 1225.2 | 94993 |
| 440 | 13.1 1.06 % |
17-07-2023 00:00:00 Monday |
1230.05 1243.15 |
1270.35 | 1221.2 | 141119 |
| 441 | 46.95 3.98 % |
14-07-2023 00:00:00 Friday |
1180.55 1227.5 |
1231.75 | 1180.55 | 187883 |
| 442 | 20.6 1.78 % |
13-07-2023 00:00:00 Thursday |
1159.9 1180.5 |
1191.55 | 1154 | 77431 |
| 443 | -3.85 -0.33 % |
12-07-2023 00:00:00 Wednesday |
1161.5 1157.65 |
1168.8 | 1153.35 | 64740 |
| 444 | 9.65 0.84 % |
11-07-2023 00:00:00 Tuesday |
1152.35 1162 |
1166 | 1145.5 | 27885 |
| 445 | -11.1 -0.96 % |
10-07-2023 00:00:00 Monday |
1158.1 1147 |
1158.5 | 1136 | 44851 |
| 446 | -11.25 -0.96 % |
07-07-2023 00:00:00 Friday |
1169.25 1158 |
1184.25 | 1152 | 95761 |
| 447 | 0.2 0.02 % |
06-07-2023 00:00:00 Thursday |
1175 1175.2 |
1183.5 | 1162 | 107342 |
| 448 | 25.25 2.2 % |
05-07-2023 00:00:00 Wednesday |
1150 1175.25 |
1184.85 | 1146.05 | 249970 |
| 449 | 26.6 2.37 % |
04-07-2023 00:00:00 Tuesday |
1121.55 1148.15 |
1155.2 | 1121.15 | 124768 |
| 450 | -11.3 -1 % |
03-07-2023 00:00:00 Monday |
1132.65 1121.35 |
1136.45 | 1115 | 55725 |
| 451 | 20.5 1.85 % |
30-06-2023 00:00:00 Friday |
1110.05 1130.55 |
1131.95 | 1110.05 | 129768 |
| 452 | -17.3 -1.54 % |
28-06-2023 00:00:00 Wednesday |
1126.3 1109 |
1126.3 | 1105 | 118283 |
| 453 | 7.75 0.7 % |
27-06-2023 00:00:00 Tuesday |
1111.7 1119.45 |
1120.7 | 1106.85 | 50024 |
| 454 | 9.25 0.84 % |
26-06-2023 00:00:00 Monday |
1103.35 1112.6 |
1125.95 | 1103.35 | 60303 |
| 455 | 4.25 0.38 % |
23-06-2023 00:00:00 Friday |
1111.2 1115.45 |
1117.6 | 1094.1 | 118178 |
| 456 | 3.65 0.33 % |
22-06-2023 00:00:00 Thursday |
1116 1119.65 |
1126.5 | 1110.5 | 137900 |
| 457 | 12.5 1.13 % |
21-06-2023 00:00:00 Wednesday |
1107.2 1119.7 |
1120.65 | 1105 | 34652 |
| 458 | 13.2 1.21 % |
20-06-2023 00:00:00 Tuesday |
1094 1107.2 |
1110.45 | 1088.05 | 103362 |
| 459 | 15.2 1.41 % |
19-06-2023 00:00:00 Monday |
1078 1093.2 |
1095.5 | 1074.05 | 90594 |
| 460 | -8.25 -0.76 % |
16-06-2023 00:00:00 Friday |
1086.95 1078.7 |
1088.6 | 1071.45 | 89345 |
| 461 | 5.15 0.48 % |
15-06-2023 00:00:00 Thursday |
1076.2 1081.35 |
1083.15 | 1069.3 | 56896 |
| 462 | -1.25 -0.12 % |
14-06-2023 00:00:00 Wednesday |
1079 1077.75 |
1083.2 | 1071.05 | 192981 |
| 463 | -1.6 -0.15 % |
13-06-2023 00:00:00 Tuesday |
1081 1079.4 |
1087.55 | 1075.3 | 57368 |
| 464 | 13.6 1.28 % |
12-06-2023 00:00:00 Monday |
1062.05 1075.65 |
1078.95 | 1060.9 | 202484 |
| 465 | -10.25 -0.95 % |
09-06-2023 00:00:00 Friday |
1075.05 1064.8 |
1076.6 | 1060.2 | 227535 |
| 466 | -32.4 -2.94 % |
08-06-2023 00:00:00 Thursday |
1103.8 1071.4 |
1103.8 | 1069.15 | 198391 |
| 467 | 5.35 0.49 % |
07-06-2023 00:00:00 Wednesday |
1090.3 1095.65 |
1098.4 | 1084.2 | 160054 |
| 468 | -11.3 -1.03 % |
06-06-2023 00:00:00 Tuesday |
1097.2 1085.9 |
1100.85 | 1071.6 | 132086 |
| 469 | -15.6 -1.39 % |
05-06-2023 00:00:00 Monday |
1124.85 1109.25 |
1129 | 1107.55 | 38775 |
| 470 | -0.75 -0.07 % |
02-06-2023 00:00:00 Friday |
1123.05 1122.3 |
1139 | 1118 | 67240 |
| 471 | 0.95 0.08 % |
01-06-2023 00:00:00 Thursday |
1120 1120.95 |
1136.65 | 1118.1 | 76408 |
| 472 | 17.75 1.61 % |
31-05-2023 00:00:00 Wednesday |
1100 1117.75 |
1127.2 | 1097 | 170047 |
| 473 | -10.95 -0.99 % |
30-05-2023 00:00:00 Tuesday |
1110.05 1099.1 |
1120.5 | 1095.1 | 162158 |
| 474 | -11.75 -1.04 % |
29-05-2023 00:00:00 Monday |
1125 1113.25 |
1127.85 | 1110.35 | 82765 |
| 475 | 15.2 1.38 % |
26-05-2023 00:00:00 Friday |
1100 1115.2 |
1120 | 1100 | 59336 |
| 476 | 5.85 0.54 % |
25-05-2023 00:00:00 Thursday |
1092.15 1098 |
1100 | 1082 | 84211 |
| 477 | 18.3 1.69 % |
24-05-2023 00:00:00 Wednesday |
1081.55 1099.85 |
1103.2 | 1081.55 | 261795 |
| 478 | -11.4 -1.03 % |
23-05-2023 00:00:00 Tuesday |
1102.5 1091.1 |
1118.85 | 1086.75 | 98547 |
| 479 | 32.45 3.03 % |
22-05-2023 00:00:00 Monday |
1072 1104.45 |
1109.55 | 1071.15 | 106871 |
| 480 | 10.35 0.97 % |
19-05-2023 00:00:00 Friday |
1061.65 1072 |
1078.35 | 1051.8 | 54950 |
| 481 | -6.35 -0.6 % |
18-05-2023 00:00:00 Thursday |
1054.2 1047.85 |
1058.4 | 1045.1 | 39892 |
| 482 | -3.6 -0.34 % |
17-05-2023 00:00:00 Wednesday |
1057.7 1054.1 |
1062.7 | 1039.2 | 135866 |
| 483 | -8.35 -0.78 % |
16-05-2023 00:00:00 Tuesday |
1066.05 1057.7 |
1072 | 1053.5 | 83414 |
| 484 | 19.95 1.91 % |
15-05-2023 00:00:00 Monday |
1046.1 1066.05 |
1069.9 | 1043 | 62512 |
| 485 | 1.75 0.17 % |
12-05-2023 00:00:00 Friday |
1044.15 1045.9 |
1053.45 | 1034.15 | 81633 |
| 486 | -11.85 -1.12 % |
11-05-2023 00:00:00 Thursday |
1056 1044.15 |
1058.5 | 1043.2 | 65467 |
| 487 | -1.95 -0.19 % |
10-05-2023 00:00:00 Wednesday |
1048.15 1046.2 |
1050.5 | 1038.5 | 124432 |
| 488 | 3 0.29 % |
09-05-2023 00:00:00 Tuesday |
1045.15 1048.15 |
1051.4 | 1039.95 | 40638 |
| 489 | 5.3 0.51 % |
08-05-2023 00:00:00 Monday |
1037.7 1043 |
1047.2 | 1035.3 | 70360 |
| 490 | -8.15 -0.78 % |
05-05-2023 00:00:00 Friday |
1045 1036.85 |
1050 | 1031.95 | 31483 |
| 491 | 14.1 1.37 % |
04-05-2023 00:00:00 Thursday |
1031 1045.1 |
1046.8 | 1029 | 55470 |
| 492 | 4.15 0.4 % |
03-05-2023 00:00:00 Wednesday |
1035.1 1039.25 |
1050.8 | 1035.1 | 157531 |
| 493 | 30.2 2.95 % |
02-05-2023 00:00:00 Tuesday |
1023.45 1053.65 |
1065 | 1021.5 | 302415 |
| 494 | 40.75 4.15 % |
28-04-2023 00:00:00 Friday |
983 1023.75 |
1026.65 | 982.95 | 279514 |
| 495 | 7.15 0.72 % |
27-04-2023 00:00:00 Thursday |
997.05 1004.2 |
1008.5 | 993.1 | 136204 |
| 496 | 0.65 0.07 % |
26-04-2023 00:00:00 Wednesday |
995.55 996.2 |
1002.6 | 993 | 43730 |
| 497 | -11.2 -1.11 % |
25-04-2023 00:00:00 Tuesday |
1007.95 996.75 |
1007.95 | 994.7 | 54921 |
| 498 | 6.45 0.65 % |
24-04-2023 00:00:00 Monday |
999.4 1005.85 |
1008.8 | 991.65 | 79035 |
| 499 | -18.7 -1.84 % |
21-04-2023 00:00:00 Friday |
1017 998.3 |
1019.95 | 994.55 | 125193 |
| 500 | 6.8 0.67 % |
20-04-2023 00:00:00 Thursday |
1014.6 1021.4 |
1023.85 | 1010.3 | 233276 |
| 501 | -9.4 -0.92 % |
19-04-2023 00:00:00 Wednesday |
1024 1014.6 |
1028.4 | 1010.3 | 88678 |
| 502 | -8.1 -0.78 % |
18-04-2023 00:00:00 Tuesday |
1033.25 1025.15 |
1040 | 1011.2 | 149231 |
| 503 | -17.05 -1.63 % |
17-04-2023 00:00:00 Monday |
1046.8 1029.75 |
1046.8 | 1002 | 365387 |
| 504 | -10.5 -0.96 % |
13-04-2023 00:00:00 Thursday |
1097.3 1086.8 |
1099.3 | 1076.3 | 148104 |
| 505 | 11 1 % |
12-04-2023 00:00:00 Wednesday |
1099.15 1110.15 |
1113 | 1090.85 | 49672 |
| 506 | -9.2 -0.83 % |
11-04-2023 00:00:00 Tuesday |
1107.45 1098.25 |
1116.75 | 1092.55 | 50766 |
| 507 | 14.4 1.32 % |
10-04-2023 00:00:00 Monday |
1093.05 1107.45 |
1111.7 | 1090.65 | 42214 |
| 508 | -7.45 -0.68 % |
06-04-2023 00:00:00 Thursday |
1100 1092.55 |
1104 | 1083.25 | 56116 |
| 509 | 0.4 0.04 % |
05-04-2023 00:00:00 Wednesday |
1103 1103.4 |
1115 | 1100 | 48542 |
| 510 | 0.55 0.05 % |
03-04-2023 00:00:00 Monday |
1102.55 1103.1 |
1108.3 | 1085 | 59144 |
| 511 | 15.8 1.45 % |
31-03-2023 00:00:00 Friday |
1086.05 1101.85 |
1105.65 | 1086.05 | 66098 |
| 512 | 6.25 0.58 % |
29-03-2023 00:00:00 Wednesday |
1075 1081.25 |
1087 | 1065.2 | 48146 |
| 513 | -32.7 -2.96 % |
28-03-2023 00:00:00 Tuesday |
1102.95 1070.25 |
1103.7 | 1066.3 | 45052 |
| 514 | 2.3 0.21 % |
27-03-2023 00:00:00 Monday |
1099.9 1102.2 |
1113.55 | 1094.3 | 42745 |
| 515 | 0.35 0.03 % |
24-03-2023 00:00:00 Friday |
1101.2 1101.55 |
1118.35 | 1096.85 | 144106 |
| 516 | 18.55 1.72 % |
23-03-2023 00:00:00 Thursday |
1081.2 1099.75 |
1111.6 | 1081.2 | 82229 |
| 517 | 3.2 0.29 % |
22-03-2023 00:00:00 Wednesday |
1095.8 1099 |
1106.3 | 1093.6 | 49370 |
| 518 | -13.1 -1.18 % |
21-03-2023 00:00:00 Tuesday |
1108.9 1095.8 |
1109 | 1086.8 | 54848 |
| 519 | -11.25 -1 % |
20-03-2023 00:00:00 Monday |
1120.2 1108.95 |
1127.15 | 1096.15 | 72984 |
| 520 | 4.4 0.39 % |
17-03-2023 00:00:00 Friday |
1122 1126.4 |
1132.5 | 1114.1 | 67970 |
| 521 | 13.7 1.24 % |
16-03-2023 00:00:00 Thursday |
1104.05 1117.75 |
1122.7 | 1101.3 | 1186939 |
| 522 | -9.75 -0.87 % |
15-03-2023 00:00:00 Wednesday |
1124.25 1114.5 |
1131.2 | 1111 | 159517 |
| 523 | -17.4 -1.54 % |
14-03-2023 00:00:00 Tuesday |
1132.9 1115.5 |
1138.15 | 1099 | 259875 |
| 524 | 18.6 1.67 % |
13-03-2023 00:00:00 Monday |
1115 1133.6 |
1164.5 | 1115 | 433396 |
| 525 | 11.4 1.09 % |
10-03-2023 00:00:00 Friday |
1049.7 1061.1 |
1062.75 | 1041 | 104592 |
| 526 | -24.25 -2.24 % |
09-03-2023 00:00:00 Thursday |
1085 1060.75 |
1085 | 1058 | 67918 |
| 527 | 9.9 0.93 % |
08-03-2023 00:00:00 Wednesday |
1068.25 1078.15 |
1088.2 | 1068.2 | 111750 |
| 528 | 0.55 0.05 % |
06-03-2023 00:00:00 Monday |
1090 1090.55 |
1096 | 1084.6 | 103210 |
| 529 | -29.6 -2.65 % |
03-03-2023 00:00:00 Friday |
1115.05 1085.45 |
1120.7 | 1082.1 | 89949 |
| 530 | -9.25 -0.83 % |
02-03-2023 00:00:00 Thursday |
1119 1109.75 |
1123.95 | 1105 | 76717 |
| 531 | 30.95 2.82 % |
01-03-2023 00:00:00 Wednesday |
1096.05 1127 |
1129 | 1096.05 | 88816 |
| 532 | -13.4 -1.2 % |
28-02-2023 00:00:00 Tuesday |
1115.05 1101.65 |
1135.35 | 1096.9 | 87332 |
| 533 | -0.45 -0.04 % |
27-02-2023 00:00:00 Monday |
1114.45 1114 |
1118 | 1097.45 | 51241 |
| 534 | -14.85 -1.31 % |
24-02-2023 00:00:00 Friday |
1133.4 1118.55 |
1141 | 1116.45 | 38325 |
| 535 | 5.2 0.46 % |
23-02-2023 00:00:00 Thursday |
1123.35 1128.55 |
1149.45 | 1123.35 | 125002 |
| 536 | -1.1 -0.1 % |
22-02-2023 00:00:00 Wednesday |
1126.95 1125.85 |
1134.2 | 1118.55 | 61764 |
| 537 | -11.1 -0.97 % |
21-02-2023 00:00:00 Tuesday |
1145.3 1134.2 |
1151.05 | 1131.6 | 73119 |
| 538 | 15.2 1.35 % |
20-02-2023 00:00:00 Monday |
1128.9 1144.1 |
1157.75 | 1120.05 | 127198 |
| 539 | 36.85 3.37 % |
17-02-2023 00:00:00 Friday |
1092.05 1128.9 |
1138.8 | 1092.05 | 324074 |
| 540 | 58.55 5.46 % |
16-02-2023 00:00:00 Thursday |
1072.05 1130.6 |
1140.9 | 1072.05 | 792004 |
| 541 | 59.8 5.91 % |
15-02-2023 00:00:00 Wednesday |
1011.05 1070.85 |
1074.75 | 1008.4 | 368845 |
| 542 | 8.2 0.82 % |
14-02-2023 00:00:00 Tuesday |
1004.05 1012.25 |
1025.25 | 1004.05 | 129643 |
| 543 | -13.2 -1.3 % |
13-02-2023 00:00:00 Monday |
1016 1002.8 |
1017.35 | 1000.75 | 88210 |
| 544 | 7.85 0.78 % |
10-02-2023 00:00:00 Friday |
1010 1017.85 |
1021 | 1004.3 | 20899 |
| 545 | 1.05 0.1 % |
09-02-2023 00:00:00 Thursday |
1014.75 1015.8 |
1018 | 1002.6 | 76696 |
| 546 | 3.55 0.35 % |
08-02-2023 00:00:00 Wednesday |
1008 1011.55 |
1021.1 | 1005 | 36029 |
| 547 | -1.15 -0.11 % |
07-02-2023 00:00:00 Tuesday |
1003.4 1002.25 |
1008 | 997.05 | 105979 |
| 548 | -8.45 -0.83 % |
06-02-2023 00:00:00 Monday |
1013.85 1005.4 |
1013.85 | 996.6 | 70849 |
| 549 | -9.95 -0.97 % |
03-02-2023 00:00:00 Friday |
1022 1012.05 |
1025.85 | 1003.05 | 54316 |
| 550 | -4.85 -0.48 % |
02-02-2023 00:00:00 Thursday |
1021.05 1016.2 |
1044.2 | 1011.4 | 75797 |
| 551 | 4.3 0.42 % |
01-02-2023 00:00:00 Wednesday |
1019.95 1024.25 |
1034.05 | 1003.65 | 85918 |
| 552 | -8.95 -0.87 % |
31-01-2023 00:00:00 Tuesday |
1024.25 1015.3 |
1026.9 | 996.4 | 184902 |
| 553 | 6.15 0.6 % |
30-01-2023 00:00:00 Monday |
1030 1036.15 |
1047.8 | 1018.25 | 74704 |
| 554 | -21.35 -2.03 % |
27-01-2023 00:00:00 Friday |
1051.5 1030.15 |
1057 | 1022 | 28388 |
| 555 | -20.35 -1.9 % |
25-01-2023 00:00:00 Wednesday |
1071.2 1050.85 |
1071.2 | 1048.85 | 37623 |
| 556 | 0 0 % |
24-01-2023 00:00:00 Tuesday |
1070.9 1070.9 |
1077.5 | 1066.2 | 55449 |
| 557 | 15.05 1.43 % |
23-01-2023 00:00:00 Monday |
1050.05 1065.1 |
1069.35 | 1047 | 128240 |
| 558 | -5.95 -0.56 % |
20-01-2023 00:00:00 Friday |
1053.75 1047.8 |
1057.6 | 1042 | 23448 |
| 559 | 7.85 0.75 % |
19-01-2023 00:00:00 Thursday |
1045 1052.85 |
1054 | 1040.4 | 17844 |
| 560 | -1.5 -0.14 % |
18-01-2023 00:00:00 Wednesday |
1049.75 1048.25 |
1051.1 | 1044 | 29645 |
| 561 | 10.7 1.03 % |
17-01-2023 00:00:00 Tuesday |
1035 1045.7 |
1048.7 | 1030 | 127251 |
| 562 | 22.65 2.24 % |
16-01-2023 00:00:00 Monday |
1011.95 1034.6 |
1036.15 | 1003.9 | 68411 |
| 563 | -6.55 -0.65 % |
13-01-2023 00:00:00 Friday |
1009.65 1003.1 |
1009.65 | 986.3 | 110077 |
| 564 | -4.5 -0.45 % |
12-01-2023 00:00:00 Thursday |
1006.55 1002.05 |
1014 | 997.4 | 41108 |
| 565 | 0.3 0.03 % |
11-01-2023 00:00:00 Wednesday |
1006.05 1006.35 |
1016.5 | 1003.7 | 95656 |
| 566 | -12.35 -1.22 % |
10-01-2023 00:00:00 Tuesday |
1015 1002.65 |
1015.05 | 999.1 | 112509 |
| 567 | 22.15 2.23 % |
09-01-2023 00:00:00 Monday |
993.2 1015.35 |
1020.5 | 993.2 | 131989 |
| 568 | -23.5 -2.33 % |
06-01-2023 00:00:00 Friday |
1010 986.5 |
1010.2 | 985 | 81645 |
| 569 | -18.05 -1.75 % |
05-01-2023 00:00:00 Thursday |
1028.85 1010.8 |
1028.85 | 1005 | 96578 |
| 570 | -3.95 -0.39 % |
04-01-2023 00:00:00 Wednesday |
1024 1020.05 |
1029.2 | 1012.4 | 157550 |
| 571 | 14.55 1.44 % |
03-01-2023 00:00:00 Tuesday |
1009.5 1024.05 |
1024.7 | 1008.1 | 99537 |
| 572 | -8.5 -0.83 % |
02-01-2023 00:00:00 Monday |
1018 1009.5 |
1020.4 | 1005.45 | 233144 |
| 573 | -4.65 -0.46 % |
30-12-2022 00:00:00 Friday |
1021.15 1016.5 |
1027.6 | 1014.8 | 130312 |
| 574 | 2.1 0.21 % |
29-12-2022 00:00:00 Thursday |
1011.5 1013.6 |
1015.3 | 1007.35 | 21494 |
| 575 | 8.1 0.8 % |
28-12-2022 00:00:00 Wednesday |
1008 1016.1 |
1019.15 | 1002.4 | 52333 |
| 576 | 0.95 0.09 % |
27-12-2022 00:00:00 Tuesday |
1009.15 1010.1 |
1012.5 | 993.3 | 100192 |
| 577 | 5.5 0.55 % |
26-12-2022 00:00:00 Monday |
995.9 1001.4 |
1006.6 | 993.05 | 73861 |
| 578 | -11.8 -1.17 % |
23-12-2022 00:00:00 Friday |
1007.65 995.85 |
1015 | 993 | 156902 |
| 579 | -15.2 -1.47 % |
22-12-2022 00:00:00 Thursday |
1030.55 1015.35 |
1034.8 | 1012.05 | 106969 |
| 580 | -2.15 -0.21 % |
21-12-2022 00:00:00 Wednesday |
1028.05 1025.9 |
1031 | 1020.4 | 93527 |
| 581 | -6.75 -0.66 % |
20-12-2022 00:00:00 Tuesday |
1025 1018.25 |
1025 | 1004 | 73245 |
| 582 | 6.35 0.62 % |
19-12-2022 00:00:00 Monday |
1020 1026.35 |
1028 | 1008.95 | 68141 |
| 583 | 5.85 0.58 % |
16-12-2022 00:00:00 Friday |
1015 1020.85 |
1033.7 | 1011 | 103069 |
| 584 | -41.75 -3.92 % |
15-12-2022 00:00:00 Thursday |
1064.45 1022.7 |
1064.45 | 1020.35 | 119293 |
| 585 | 17.85 1.7 % |
14-12-2022 00:00:00 Wednesday |
1047.2 1065.05 |
1067.75 | 1047.2 | 157512 |
| 586 | 0.85 0.08 % |
13-12-2022 00:00:00 Tuesday |
1044.95 1045.8 |
1047.6 | 1030.4 | 53587 |
| 587 | -3.95 -0.38 % |
12-12-2022 00:00:00 Monday |
1035.95 1032 |
1044.15 | 1022.4 | 140468 |
| 588 | -36 -3.36 % |
09-12-2022 00:00:00 Friday |
1071.5 1035.5 |
1074.8 | 1030.5 | 144285 |
| 589 | -6.1 -0.56 % |
08-12-2022 00:00:00 Thursday |
1080 1073.9 |
1080.8 | 1070.5 | 43921 |
| 590 | -8.05 -0.74 % |
07-12-2022 00:00:00 Wednesday |
1087.5 1079.45 |
1087.5 | 1074.75 | 125865 |
| 591 | 3.15 0.29 % |
06-12-2022 00:00:00 Tuesday |
1085.55 1088.7 |
1094.8 | 1080.6 | 89063 |
| 592 | -15.35 -1.38 % |
05-12-2022 00:00:00 Monday |
1115.05 1099.7 |
1120.05 | 1096.5 | 106857 |
| 593 | 13.55 1.23 % |
02-12-2022 00:00:00 Friday |
1101 1114.55 |
1116 | 1100.05 | 158201 |
| 594 | 14.8 1.36 % |
01-12-2022 00:00:00 Thursday |
1087 1101.8 |
1107.8 | 1087 | 224720 |
| 595 | 1.8 0.17 % |
30-11-2022 00:00:00 Wednesday |
1075.5 1077.3 |
1080.9 | 1063 | 102144 |
| 596 | -1.95 -0.18 % |
29-11-2022 00:00:00 Tuesday |
1077.2 1075.25 |
1085.4 | 1072.3 | 113357 |
| 597 | 2.35 0.22 % |
28-11-2022 00:00:00 Monday |
1075 1077.35 |
1091 | 1071.2 | 198168 |
| 598 | 10.75 1.01 % |
25-11-2022 00:00:00 Friday |
1069.15 1079.9 |
1082.95 | 1061 | 46254 |
| 599 | 22.05 2.11 % |
24-11-2022 00:00:00 Thursday |
1047.1 1069.15 |
1070.4 | 1045.7 | 248464 |
| 600 | -13.85 -1.31 % |
23-11-2022 00:00:00 Wednesday |
1058 1044.15 |
1058.85 | 1041.85 | 161835 |
| 601 | 11.1 1.07 % |
22-11-2022 00:00:00 Tuesday |
1040 1051.1 |
1052.7 | 1036.1 | 23844 |
| 602 | -16.9 -1.6 % |
21-11-2022 00:00:00 Monday |
1059.2 1042.3 |
1059.2 | 1038 | 146650 |
| 603 | 2.2 0.21 % |
18-11-2022 00:00:00 Friday |
1059 1061.2 |
1066 | 1045.85 | 252174 |
| 604 | 0.75 0.07 % |
17-11-2022 00:00:00 Thursday |
1058 1058.75 |
1060.9 | 1047.6 | 158472 |
| 605 | 5.05 0.48 % |
16-11-2022 00:00:00 Wednesday |
1062.2 1067.25 |
1074.95 | 1059.2 | 44536 |
| 606 | 4.65 0.44 % |
15-11-2022 00:00:00 Tuesday |
1062.05 1066.7 |
1070.55 | 1050.1 | 204656 |
| 607 | 6.7 0.63 % |
14-11-2022 00:00:00 Monday |
1059.15 1065.85 |
1074 | 1055.5 | 62747 |
| 608 | 13.4 1.28 % |
11-11-2022 00:00:00 Friday |
1045.2 1058.6 |
1065.5 | 1045 | 364384 |
| 609 | 1.5 0.15 % |
10-11-2022 00:00:00 Thursday |
1019.95 1021.45 |
1033.5 | 1005.6 | 281433 |
| 610 | -15.9 -1.52 % |
09-11-2022 00:00:00 Wednesday |
1045 1029.1 |
1049.65 | 1025.1 | 349424 |
| 611 | -0.35 -0.03 % |
07-11-2022 00:00:00 Monday |
1053.9 1053.55 |
1066.8 | 1044.5 | 276720 |
| 612 | 0.7 0.07 % |
04-11-2022 00:00:00 Friday |
1053 1053.7 |
1058.45 | 1039.05 | 65646 |
| 613 | -20.75 -1.93 % |
03-11-2022 00:00:00 Thursday |
1073.7 1052.95 |
1073.7 | 1050.05 | 162889 |
| 614 | 8.75 0.82 % |
02-11-2022 00:00:00 Wednesday |
1072.95 1081.7 |
1098.45 | 1066.25 | 189286 |
| 615 | 5.65 0.53 % |
01-11-2022 00:00:00 Tuesday |
1066 1071.65 |
1079.9 | 1047.55 | 222715 |
| 616 | 13.5 1.29 % |
31-10-2022 00:00:00 Monday |
1050 1063.5 |
1078 | 1050 | 143095 |
| 617 | -29.45 -2.73 % |
28-10-2022 00:00:00 Friday |
1077.4 1047.95 |
1080 | 1045.5 | 52578 |
| 618 | -14.85 -1.36 % |
27-10-2022 00:00:00 Thursday |
1090 1075.15 |
1098.45 | 1067.15 | 108238 |
| 619 | 31.55 3 % |
25-10-2022 00:00:00 Tuesday |
1051 1082.55 |
1085.5 | 1050.4 | 97565 |
| 620 | -1.75 -0.17 % |
24-10-2022 00:00:00 Monday |
1049.8 1048.05 |
1051.55 | 1045 | 36683 |
| 621 | 3.85 0.37 % |
21-10-2022 00:00:00 Friday |
1037.4 1041.25 |
1044.6 | 1031.15 | 20681 |
| 622 | 29.1 2.88 % |
20-10-2022 00:00:00 Thursday |
1011.9 1041 |
1043.15 | 1007.7 | 87415 |
| 623 | -1.35 -0.13 % |
19-10-2022 00:00:00 Wednesday |
1020.55 1019.2 |
1029.7 | 1016.5 | 46632 |
| 624 | -13.35 -1.29 % |
18-10-2022 00:00:00 Tuesday |
1032.95 1019.6 |
1033.95 | 1014 | 38434 |
| 625 | 4 0.39 % |
17-10-2022 00:00:00 Monday |
1018.95 1022.95 |
1027.5 | 1007.55 | 849059 |
| 626 | -14.4 -1.39 % |
14-10-2022 00:00:00 Friday |
1034 1019.6 |
1050 | 1016.55 | 131355 |
| 627 | -2.25 -0.22 % |
13-10-2022 00:00:00 Thursday |
1015.05 1012.8 |
1020.8 | 1003.6 | 118305 |
| 628 | 11 1.09 % |
12-10-2022 00:00:00 Wednesday |
1005.05 1016.05 |
1018.65 | 998.65 | 123300 |
| 629 | -29.95 -2.89 % |
11-10-2022 00:00:00 Tuesday |
1035 1005.05 |
1035.8 | 1001 | 869438 |
| 630 | 20.95 2.08 % |
10-10-2022 00:00:00 Monday |
1009 1029.95 |
1033 | 1004.1 | 192905 |
| 631 | -7.5 -0.73 % |
07-10-2022 00:00:00 Friday |
1031.35 1023.85 |
1036 | 1022 | 106875 |
| 632 | -0.65 -0.06 % |
06-10-2022 00:00:00 Thursday |
1032 1031.35 |
1045 | 1027.95 | 189005 |
| 633 | 8.3 0.81 % |
04-10-2022 00:00:00 Tuesday |
1020 1028.3 |
1035.95 | 1017.25 | 40146 |
| 634 | -3.9 -0.39 % |
03-10-2022 00:00:00 Monday |
1010 1006.1 |
1018.55 | 999.95 | 169812 |
| 635 | 1 0.1 % |
30-09-2022 00:00:00 Friday |
1007.2 1008.2 |
1018.6 | 985 | 164836 |
| 636 | -28.7 -2.76 % |
29-09-2022 00:00:00 Thursday |
1039.2 1010.5 |
1043.6 | 1002 | 232723 |
| 637 | 10.8 1.06 % |
28-09-2022 00:00:00 Wednesday |
1018.8 1029.6 |
1036.35 | 1009 | 123927 |
| 638 | -14.8 -1.43 % |
27-09-2022 00:00:00 Tuesday |
1037.3 1022.5 |
1045 | 1019.2 | 102361 |
| 639 | 8.4 0.82 % |
26-09-2022 00:00:00 Monday |
1025.3 1033.7 |
1052 | 1013.05 | 288479 |
| 640 | -9.85 -0.94 % |
23-09-2022 00:00:00 Friday |
1044.95 1035.1 |
1049.6 | 1022.2 | 152171 |
| 641 | -3.2 -0.3 % |
22-09-2022 00:00:00 Thursday |
1052 1048.8 |
1071.2 | 1042.55 | 387703 |
| 642 | 15.05 1.44 % |
21-09-2022 00:00:00 Wednesday |
1045 1060.05 |
1067.15 | 1045 | 145412 |
| 643 | 5.05 0.48 % |
20-09-2022 00:00:00 Tuesday |
1050.55 1055.6 |
1065.1 | 1050.1 | 80770 |
| 644 | 4.5 0.43 % |
19-09-2022 00:00:00 Monday |
1035 1039.5 |
1051.45 | 1022.95 | 682939 |
| 645 | -23.7 -2.24 % |
16-09-2022 00:00:00 Friday |
1058 1034.3 |
1074.9 | 1028 | 134976 |
| 646 | -33.35 -2.99 % |
15-09-2022 00:00:00 Thursday |
1115.8 1082.45 |
1135 | 1078 | 217144 |
| 647 | 15.45 1.4 % |
14-09-2022 00:00:00 Wednesday |
1102 1117.45 |
1121.1 | 1096 | 230932 |
| 648 | -11.6 -1 % |
13-09-2022 00:00:00 Tuesday |
1158.95 1147.35 |
1164 | 1143.2 | 79479 |
| 649 | 9.7 0.85 % |
12-09-2022 00:00:00 Monday |
1139.95 1149.65 |
1165.75 | 1139 | 245272 |
| 650 | 30.55 2.79 % |
09-09-2022 00:00:00 Friday |
1096 1126.55 |
1131.95 | 1085.9 | 295088 |
| 651 | 20.35 1.9 % |
08-09-2022 00:00:00 Thursday |
1070 1090.35 |
1092.5 | 1069 | 406970 |
| 652 | 9.9 0.95 % |
07-09-2022 00:00:00 Wednesday |
1046.35 1056.25 |
1061 | 1044.05 | 180626 |
| 653 | -1.2 -0.11 % |
06-09-2022 00:00:00 Tuesday |
1065 1063.8 |
1070.95 | 1050.6 | 156166 |
| 654 | 5.85 0.55 % |
05-09-2022 00:00:00 Monday |
1059.4 1065.25 |
1070.85 | 1055.15 | 155232 |
| 655 | 2.3 0.22 % |
02-09-2022 00:00:00 Friday |
1054.15 1056.45 |
1066.4 | 1047.05 | 90681 |
| 656 | -2.5 -0.24 % |
01-09-2022 00:00:00 Thursday |
1056 1053.5 |
1065 | 1043.4 | 190917 |
| 657 | 29.7 2.84 % |
30-08-2022 00:00:00 Tuesday |
1047 1076.7 |
1080.4 | 1044.1 | 183504 |
| 658 | 6.7 0.65 % |
29-08-2022 00:00:00 Monday |
1029 1035.7 |
1049.5 | 1017.35 | 336627 |
| 659 | 10.6 0.99 % |
26-08-2022 00:00:00 Friday |
1075.05 1085.65 |
1097.55 | 1075.05 | 122198 |
| 660 | -4.4 -0.41 % |
25-08-2022 00:00:00 Thursday |
1075 1070.6 |
1089.55 | 1065.55 | 113040 |
| 661 | -3.9 -0.36 % |
24-08-2022 00:00:00 Wednesday |
1074.85 1070.95 |
1074.85 | 1055.15 | 297268 |
| 662 | 2.75 0.26 % |
23-08-2022 00:00:00 Tuesday |
1063.7 1066.45 |
1070 | 1046.7 | 189335 |
| 663 | -12.45 -1.14 % |
22-08-2022 00:00:00 Monday |
1091 1078.55 |
1098.05 | 1076 | 53548 |
| 664 | -1.7 -0.15 % |
19-08-2022 00:00:00 Friday |
1105.3 1103.6 |
1134.7 | 1099.6 | 285540 |
| 665 | 2.3 0.21 % |
18-08-2022 00:00:00 Thursday |
1102.95 1105.25 |
1109 | 1088.05 | 52174 |
| 666 | 31.25 2.91 % |
17-08-2022 00:00:00 Wednesday |
1073 1104.25 |
1106.7 | 1072.5 | 231008 |
| 667 | 1.85 0.17 % |
16-08-2022 00:00:00 Tuesday |
1076 1077.85 |
1079.45 | 1056.45 | 125205 |
| 668 | -7.75 -0.72 % |
12-08-2022 00:00:00 Friday |
1073.95 1066.2 |
1075.45 | 1062 | 48336 |
| 669 | 11.1 1.04 % |
11-08-2022 00:00:00 Thursday |
1066.05 1077.15 |
1093.5 | 1066.05 | 287428 |
| 670 | -3.15 -0.3 % |
10-08-2022 00:00:00 Wednesday |
1057.95 1054.8 |
1059 | 1043.05 | 65933 |
| 671 | -3.05 -0.29 % |
08-08-2022 00:00:00 Monday |
1059.9 1056.85 |
1064.95 | 1049.3 | 153843 |
| 672 | -4.55 -0.43 % |
05-08-2022 00:00:00 Friday |
1063 1058.45 |
1067.55 | 1050.8 | 54704 |
| 673 | -1.45 -0.14 % |
04-08-2022 00:00:00 Thursday |
1057.05 1055.6 |
1072.75 | 1036.1 | 173828 |
| 674 | 22.85 2.22 % |
03-08-2022 00:00:00 Wednesday |
1030 1052.85 |
1056 | 1024.55 | 83396 |
| 675 | -12.5 -1.2 % |
02-08-2022 00:00:00 Tuesday |
1045 1032.5 |
1048.4 | 1030 | 72903 |
| 676 | -10.4 -0.98 % |
01-08-2022 00:00:00 Monday |
1060 1049.6 |
1060 | 1038 | 881089 |
| 677 | -3.25 -0.31 % |
29-07-2022 00:00:00 Friday |
1052.15 1048.9 |
1067.8 | 1043.95 | 176546 |
| 678 | 18 1.76 % |
28-07-2022 00:00:00 Thursday |
1020 1038 |
1043 | 1015.3 | 88652 |
| 679 | 7.85 0.79 % |
27-07-2022 00:00:00 Wednesday |
999.5 1007.35 |
1009.95 | 992 | 97271 |
| 680 | -24.5 -2.39 % |
26-07-2022 00:00:00 Tuesday |
1024 999.5 |
1036.4 | 994.4 | 257113 |
| 681 | -18.15 -1.75 % |
25-07-2022 00:00:00 Monday |
1034.7 1016.55 |
1034.7 | 1008.25 | 188556 |
| 682 | -12.1 -1.16 % |
22-07-2022 00:00:00 Friday |
1040.45 1028.35 |
1044.25 | 1014 | 76955 |
| 683 | 12.45 1.22 % |
21-07-2022 00:00:00 Thursday |
1020 1032.45 |
1035.5 | 1010.85 | 202887 |
| 684 | 27.3 2.68 % |
20-07-2022 00:00:00 Wednesday |
1019 1046.3 |
1051 | 1018.2 | 157366 |
| 685 | 5.6 0.56 % |
19-07-2022 00:00:00 Tuesday |
1002 1007.6 |
1010.75 | 995 | 193068 |
| 686 | 28.7 2.93 % |
18-07-2022 00:00:00 Monday |
980 1008.7 |
1021.95 | 980 | 1170244 |
| 687 | -3.75 -0.38 % |
15-07-2022 00:00:00 Friday |
978 974.25 |
987.95 | 965 | 87509 |
| 688 | -19.25 -1.93 % |
14-07-2022 00:00:00 Thursday |
995 975.75 |
998 | 968.55 | 131161 |
| 689 | -17.45 -1.73 % |
13-07-2022 00:00:00 Wednesday |
1007.5 990.05 |
1007.5 | 987.4 | 70424 |
| 690 | -7.1 -0.71 % |
12-07-2022 00:00:00 Tuesday |
1004.8 997.7 |
1016.7 | 994.75 | 93086 |
| 691 | -10.4 -1.02 % |
11-07-2022 00:00:00 Monday |
1017.9 1007.5 |
1017.9 | 988.2 | 54021 |
| 692 | -2.75 -0.27 % |
08-07-2022 00:00:00 Friday |
1029 1026.25 |
1034.35 | 1015 | 123538 |
| 693 | -0.1 -0.01 % |
07-07-2022 00:00:00 Thursday |
1021 1020.9 |
1026.9 | 1016 | 222208 |
| 694 | 4.9 0.49 % |
06-07-2022 00:00:00 Wednesday |
1005.6 1010.5 |
1014.65 | 1002.05 | 74240 |
| 695 | -0.8 -0.08 % |
05-07-2022 00:00:00 Tuesday |
1004 1003.2 |
1021.6 | 999.25 | 108078 |
| 696 | -10.65 -1.05 % |
04-07-2022 00:00:00 Monday |
1011 1000.35 |
1014.3 | 995.1 | 29755 |
| 697 | 10.9 1.09 % |
01-07-2022 00:00:00 Friday |
999.7 1010.6 |
1013.85 | 989.5 | 45924 |
| 698 | -17.3 -1.7 % |
30-06-2022 00:00:00 Thursday |
1017 999.7 |
1025.75 | 997 | 99883 |
| 699 | 17 1.69 % |
29-06-2022 00:00:00 Wednesday |
1004 1021 |
1027.2 | 1003.85 | 112035 |
| 700 | 18.2 1.81 % |
28-06-2022 00:00:00 Tuesday |
1003 1021.2 |
1028 | 984.3 | 66807 |
| 701 | 9.15 0.92 % |
27-06-2022 00:00:00 Monday |
998 1007.15 |
1024.4 | 997 | 116299 |
| 702 | -19.05 -1.9 % |
24-06-2022 00:00:00 Friday |
1000 980.95 |
1000 | 974.25 | 127917 |
| 703 | 12.9 1.32 % |
23-06-2022 00:00:00 Thursday |
978.25 991.15 |
998.65 | 971.4 | 133883 |
| 704 | -16.7 -1.68 % |
22-06-2022 00:00:00 Wednesday |
997 980.3 |
997 | 967.8 | 274471 |
| 705 | 5.15 0.52 % |
21-06-2022 00:00:00 Tuesday |
994.95 1000.1 |
1004.2 | 980.45 | 94558 |
| 706 | 14.15 1.47 % |
20-06-2022 00:00:00 Monday |
965.05 979.2 |
988.65 | 948.2 | 157443 |
| 707 | -6.95 -0.72 % |
17-06-2022 00:00:00 Friday |
972 965.05 |
973.9 | 944.1 | 302066 |
| 708 | -50.8 -4.95 % |
16-06-2022 00:00:00 Thursday |
1026.3 975.5 |
1033.5 | 971.15 | 262097 |
| 709 | -14.25 -1.38 % |
15-06-2022 00:00:00 Wednesday |
1034.3 1020.05 |
1037.85 | 1018 | 141698 |
| 710 | -6 -0.58 % |
14-06-2022 00:00:00 Tuesday |
1036.45 1030.45 |
1056.25 | 1020.5 | 165352 |
| 711 | -33.65 -3.1 % |
13-06-2022 00:00:00 Monday |
1086 1052.35 |
1086 | 1050.05 | 141378 |
| 712 | -11.45 -1.02 % |
10-06-2022 00:00:00 Friday |
1121.7 1110.25 |
1121.85 | 1100.7 | 218894 |
| 713 | 18.8 1.68 % |
09-06-2022 00:00:00 Thursday |
1120 1138.8 |
1141.8 | 1111.75 | 32523 |
| 714 | -8.25 -0.73 % |
08-06-2022 00:00:00 Wednesday |
1132.3 1124.05 |
1138.85 | 1119.6 | 74090 |
| 715 | -4.5 -0.4 % |
07-06-2022 00:00:00 Tuesday |
1135 1130.5 |
1139.5 | 1121 | 133934 |
| 716 | -1.6 -0.14 % |
06-06-2022 00:00:00 Monday |
1146.8 1145.2 |
1148.7 | 1111.5 | 127958 |
| 717 | -11.2 -0.97 % |
03-06-2022 00:00:00 Friday |
1159.1 1147.9 |
1181.95 | 1143.85 | 152243 |
| 718 | 6.15 0.54 % |
02-06-2022 00:00:00 Thursday |
1140 1146.15 |
1154.05 | 1132 | 72895 |
| 719 | -41.95 -3.53 % |
01-06-2022 00:00:00 Wednesday |
1189 1147.05 |
1196.65 | 1143.2 | 113216 |
| 720 | 19.35 1.67 % |
31-05-2022 00:00:00 Tuesday |
1161.5 1180.85 |
1191.65 | 1149.4 | 94491 |
| 721 | 14.9 1.3 % |
30-05-2022 00:00:00 Monday |
1149 1163.9 |
1170 | 1137.35 | 117916 |
| 722 | 28.6 2.61 % |
27-05-2022 00:00:00 Friday |
1094.95 1123.55 |
1126 | 1092 | 139869 |
| 723 | 14.25 1.34 % |
26-05-2022 00:00:00 Thursday |
1065 1079.25 |
1089.55 | 1056.05 | 78663 |
| 724 | -34.75 -3.18 % |
25-05-2022 00:00:00 Wednesday |
1094 1059.25 |
1094 | 1045.1 | 98301 |
| 725 | -46.95 -4.1 % |
24-05-2022 00:00:00 Tuesday |
1145 1098.05 |
1151.45 | 1091.3 | 60566 |
| 726 | 10.7 0.95 % |
23-05-2022 00:00:00 Monday |
1132.1 1142.8 |
1147.9 | 1116.05 | 84241 |
| 727 | -16.15 -1.41 % |
20-05-2022 00:00:00 Friday |
1147.75 1131.6 |
1147.75 | 1114.2 | 52273 |
| 728 | -46.3 -4.01 % |
19-05-2022 00:00:00 Thursday |
1154.4 1108.1 |
1154.4 | 1100.1 | 193855 |
| 729 | -37.55 -3.1 % |
18-05-2022 00:00:00 Wednesday |
1210 1172.45 |
1230.65 | 1169.5 | 127526 |
| 730 | 1.15 0.1 % |
17-05-2022 00:00:00 Tuesday |
1197 1198.15 |
1209.55 | 1183.2 | 206427 |
| 731 | -9.4 -0.79 % |
16-05-2022 00:00:00 Monday |
1197 1187.6 |
1220.95 | 1156.4 | 112294 |
| 732 | -28.25 -2.3 % |
13-05-2022 00:00:00 Friday |
1230.55 1202.3 |
1234.85 | 1195.15 | 81011 |
| 733 | 3.55 0.29 % |
12-05-2022 00:00:00 Thursday |
1210 1213.55 |
1232.7 | 1197.5 | 84551 |
| 734 | -15.9 -1.28 % |
11-05-2022 00:00:00 Wednesday |
1240.1 1224.2 |
1265.45 | 1208.05 | 99849 |
| 735 | -13.55 -1.08 % |
10-05-2022 00:00:00 Tuesday |
1256 1242.45 |
1270.8 | 1237 | 197377 |
| 736 | -16.55 -1.29 % |
09-05-2022 00:00:00 Monday |
1278 1261.45 |
1278 | 1210.3 | 205180 |
| 737 | 59.15 4.8 % |
06-05-2022 00:00:00 Friday |
1232.35 1291.5 |
1297 | 1228.9 | 481632 |
| 738 | 38.55 3.15 % |
05-05-2022 00:00:00 Thursday |
1225 1263.55 |
1265.5 | 1222.75 | 134650 |
| 739 | -27 -2.18 % |
04-05-2022 00:00:00 Wednesday |
1241.1 1214.1 |
1243.5 | 1200.05 | 812703 |
| 740 | -13.7 -1.1 % |
02-05-2022 00:00:00 Monday |
1245 1231.3 |
1248.9 | 1224.2 | 52794 |
| 741 | -32.45 -2.52 % |
29-04-2022 00:00:00 Friday |
1289 1256.55 |
1289 | 1248.2 | 65748 |
| 742 | -0.6 -0.05 % |
28-04-2022 00:00:00 Thursday |
1270 1269.4 |
1284 | 1250.25 | 102364 |
| 743 | -8.5 -0.67 % |
27-04-2022 00:00:00 Wednesday |
1270 1261.5 |
1274.15 | 1247 | 93160 |
| 744 | -2.8 -0.22 % |
26-04-2022 00:00:00 Tuesday |
1278 1275.2 |
1288 | 1265.5 | 129242 |
| 745 | -24.05 -1.86 % |
25-04-2022 00:00:00 Monday |
1295 1270.95 |
1298 | 1262.6 | 124536 |
| 746 | -6.05 -0.46 % |
22-04-2022 00:00:00 Friday |
1313.1 1307.05 |
1323.9 | 1292.65 | 132222 |
| 747 | -6.4 -0.48 % |
21-04-2022 00:00:00 Thursday |
1320 1313.6 |
1320 | 1297.95 | 78494 |
| 748 | 1 0.08 % |
20-04-2022 00:00:00 Wednesday |
1308.7 1309.7 |
1320.95 | 1292.55 | 140639 |
| 749 | -62.3 -4.57 % |
19-04-2022 00:00:00 Tuesday |
1363.9 1301.6 |
1363.9 | 1287 | 112110 |
| 750 | -48.75 -3.5 % |
18-04-2022 00:00:00 Monday |
1393 1344.25 |
1393 | 1320 | 151938 |
| 751 | -4.8 -0.34 % |
13-04-2022 00:00:00 Wednesday |
1415.2 1410.4 |
1428.6 | 1404 | 128685 |
| 752 | -27.5 -1.91 % |
12-04-2022 00:00:00 Tuesday |
1443.45 1415.95 |
1443.45 | 1407.05 | 104345 |
| 753 | -1.05 -0.07 % |
11-04-2022 00:00:00 Monday |
1449.75 1448.7 |
1462.55 | 1436 | 121924 |
| 754 | -28.95 -1.96 % |
08-04-2022 00:00:00 Friday |
1478.7 1449.75 |
1482.4 | 1440 | 159995 |
| 755 | 14.95 1.03 % |
07-04-2022 00:00:00 Thursday |
1454 1468.95 |
1474 | 1450.9 | 130266 |
| 756 | -28.5 -1.92 % |
06-04-2022 00:00:00 Wednesday |
1488 1459.5 |
1488 | 1454.15 | 70717 |
| 757 | -22.1 -1.46 % |
05-04-2022 00:00:00 Tuesday |
1511 1488.9 |
1522.6 | 1480.55 | 109720 |
| 758 | 11.3 0.76 % |
04-04-2022 00:00:00 Monday |
1487.35 1498.65 |
1504.15 | 1484.6 | 118388 |
| 759 | -17.45 -1.16 % |
01-04-2022 00:00:00 Friday |
1504.8 1487.35 |
1504.8 | 1476.2 | 92641 |
| 760 | 3.15 0.21 % |
31-03-2022 00:00:00 Thursday |
1496.15 1499.3 |
1509.7 | 1487.9 | 58720 |
| 761 | -40.85 -2.66 % |
30-03-2022 00:00:00 Wednesday |
1537 1496.15 |
1537 | 1484.55 | 103566 |
| 762 | -5.2 -0.34 % |
29-03-2022 00:00:00 Tuesday |
1527 1521.8 |
1537.55 | 1519.2 | 54397 |
| 763 | -7.85 -0.51 % |
28-03-2022 00:00:00 Monday |
1532 1524.15 |
1538.3 | 1517 | 96682 |
| 764 | -42.8 -2.72 % |
25-03-2022 00:00:00 Friday |
1574.8 1532 |
1574.8 | 1522.4 | 70874 |
| 765 | 34.05 2.22 % |
24-03-2022 00:00:00 Thursday |
1534.8 1568.85 |
1571.9 | 1533 | 80580 |
| 766 | -8.1 -0.52 % |
23-03-2022 00:00:00 Wednesday |
1549.95 1541.85 |
1561.25 | 1529.05 | 126833 |
| 767 | 56.95 3.84 % |
22-03-2022 00:00:00 Tuesday |
1481.5 1538.45 |
1543 | 1474.4 | 165785 |
| 768 | -17.35 -1.16 % |
21-03-2022 00:00:00 Monday |
1499 1481.65 |
1520 | 1477 | 72893 |
| 769 | -9.1 -0.61 % |
17-03-2022 00:00:00 Thursday |
1501 1491.9 |
1508.1 | 1488 | 38912 |
| 770 | 16.5 1.12 % |
16-03-2022 00:00:00 Wednesday |
1473 1489.5 |
1494.25 | 1468.1 | 65700 |
| 771 | -57.95 -3.82 % |
15-03-2022 00:00:00 Tuesday |
1517 1459.05 |
1517 | 1447.6 | 92354 |
| 772 | 16.2 1.09 % |
14-03-2022 00:00:00 Monday |
1486.8 1503 |
1508.6 | 1485.85 | 148075 |
| 773 | 11.95 0.81 % |
11-03-2022 00:00:00 Friday |
1475 1486.95 |
1491.75 | 1472.2 | 46287 |
| 774 | -36 -2.37 % |
10-03-2022 00:00:00 Thursday |
1521 1485 |
1527.85 | 1474.7 | 160811 |
| 775 | 30.4 2.06 % |
09-03-2022 00:00:00 Wednesday |
1473.9 1504.3 |
1510.8 | 1461.75 | 153960 |
| 776 | 46.6 3.29 % |
08-03-2022 00:00:00 Tuesday |
1416 1462.6 |
1466.5 | 1416 | 139153 |
| 777 | 2.25 0.16 % |
07-03-2022 00:00:00 Monday |
1422 1424.25 |
1464 | 1411.2 | 248251 |
| 778 | 35.6 2.51 % |
04-03-2022 00:00:00 Friday |
1418 1453.6 |
1460.05 | 1399 | 132344 |
| 779 | 22.55 1.61 % |
03-03-2022 00:00:00 Thursday |
1404.75 1427.3 |
1443.15 | 1404.75 | 154528 |
| 780 | 0.5 0.04 % |
02-03-2022 00:00:00 Wednesday |
1393 1393.5 |
1420.4 | 1382.8 | 83789 |
| 781 | 32.25 2.34 % |
28-02-2022 00:00:00 Monday |
1378.75 1411 |
1420.3 | 1364.9 | 105829 |
| 782 | 39.5 2.93 % |
25-02-2022 00:00:00 Friday |
1350 1389.5 |
1400.1 | 1350 | 76463 |
| 783 | -38.45 -2.8 % |
24-02-2022 00:00:00 Thursday |
1371.15 1332.7 |
1382.3 | 1330 | 657219 |
| 784 | 1 0.07 % |
23-02-2022 00:00:00 Wednesday |
1413 1414 |
1426.05 | 1410 | 49457 |
| 785 | 34.25 2.48 % |
22-02-2022 00:00:00 Tuesday |
1378.65 1412.9 |
1420.45 | 1375.35 | 101790 |
| 786 | -11.6 -0.81 % |
21-02-2022 00:00:00 Monday |
1429.95 1418.35 |
1439.6 | 1410.05 | 45523 |
| 787 | -2.3 -0.16 % |
18-02-2022 00:00:00 Friday |
1440 1437.7 |
1444.7 | 1418 | 3627866 |
| 788 | -3.8 -0.26 % |
17-02-2022 00:00:00 Thursday |
1451 1447.2 |
1460.5 | 1440.8 | 33390 |
| 789 | -14.3 -0.98 % |
16-02-2022 00:00:00 Wednesday |
1458 1443.7 |
1463.8 | 1429.15 | 54030 |
| 790 | 35.45 2.52 % |
15-02-2022 00:00:00 Tuesday |
1404 1439.45 |
1442.8 | 1398.1 | 62159 |
| 791 | -31.9 -2.24 % |
14-02-2022 00:00:00 Monday |
1422 1390.1 |
1422 | 1371.25 | 71971 |
| 792 | -41.65 -2.84 % |
11-02-2022 00:00:00 Friday |
1466 1424.35 |
1466 | 1421.4 | 66001 |
| 793 | 0.45 0.03 % |
10-02-2022 00:00:00 Thursday |
1467 1467.45 |
1471.65 | 1451.85 | 37678 |
| 794 | -5.5 -0.38 % |
09-02-2022 00:00:00 Wednesday |
1459.6 1454.1 |
1470.4 | 1442 | 53042 |
| 795 | -21.55 -1.48 % |
08-02-2022 00:00:00 Tuesday |
1454.3 1432.75 |
1455.3 | 1420.7 | 52833 |
| 796 | -8.3 -0.57 % |
07-02-2022 00:00:00 Monday |
1450 1441.7 |
1465.25 | 1434.35 | 96352 |
| 797 | -11.75 -0.8 % |
04-02-2022 00:00:00 Friday |
1460 1448.25 |
1464.8 | 1435.35 | 106691 |
| 798 | -27.95 -1.88 % |
03-02-2022 00:00:00 Thursday |
1483 1455.05 |
1483.05 | 1449.9 | 89921 |
| 799 | -0.25 -0.02 % |
02-02-2022 00:00:00 Wednesday |
1483 1482.75 |
1489.8 | 1443.95 | 341168 |
| 800 | 2.05 0.14 % |
01-02-2022 00:00:00 Tuesday |
1505 1507.05 |
1515 | 1475 | 137954 |
| 801 | 42.35 2.95 % |
31-01-2022 00:00:00 Monday |
1437 1479.35 |
1487.95 | 1433.35 | 138026 |
| 802 | -37.15 -2.57 % |
28-01-2022 00:00:00 Friday |
1447.7 1410.55 |
1482.55 | 1406.4 | 269962 |
| 803 | -52.25 -3.49 % |
27-01-2022 00:00:00 Thursday |
1497.9 1445.65 |
1497.9 | 1430.05 | 197491 |
| 804 | -7.5 -0.5 % |
25-01-2022 00:00:00 Tuesday |
1508 1500.5 |
1527.95 | 1464 | 147396 |
| 805 | -75.85 -4.78 % |
24-01-2022 00:00:00 Monday |
1588 1512.15 |
1588 | 1502 | 221301 |
| 806 | -52.35 -3.18 % |
21-01-2022 00:00:00 Friday |
1646.5 1594.15 |
1650 | 1589.7 | 198721 |
| 807 | -4.85 -0.29 % |
20-01-2022 00:00:00 Thursday |
1673 1668.15 |
1673 | 1645 | 112452 |
| 808 | 2.1 0.13 % |
19-01-2022 00:00:00 Wednesday |
1667 1669.1 |
1676.9 | 1628.2 | 95165 |
| 809 | -81.15 -4.66 % |
18-01-2022 00:00:00 Tuesday |
1741.8 1660.65 |
1746.3 | 1650.75 | 144037 |
| 810 | -17.35 -1 % |
17-01-2022 00:00:00 Monday |
1739 1721.65 |
1750.65 | 1720 | 245471 |
| 811 | 30.25 1.77 % |
14-01-2022 00:00:00 Friday |
1709 1739.25 |
1746 | 1696.8 | 108511 |
| 812 | -15.95 -0.92 % |
13-01-2022 00:00:00 Thursday |
1734.95 1719 |
1748.95 | 1702.6 | 64937 |
| 813 | -21.15 -1.21 % |
12-01-2022 00:00:00 Wednesday |
1750 1728.85 |
1754.1 | 1721 | 70272 |
| 814 | 28.35 1.66 % |
11-01-2022 00:00:00 Tuesday |
1710 1738.35 |
1744 | 1706 | 120535 |
| 815 | -0.1 -0.01 % |
10-01-2022 00:00:00 Monday |
1717 1716.9 |
1725 | 1688.15 | 86731 |
| 816 | 8.9 0.53 % |
07-01-2022 00:00:00 Friday |
1694.35 1703.25 |
1724.5 | 1694.35 | 86924 |
| 817 | -40.35 -2.33 % |
06-01-2022 00:00:00 Thursday |
1732 1691.65 |
1732 | 1690.1 | 126401 |
| 818 | -47.95 -2.69 % |
05-01-2022 00:00:00 Wednesday |
1784 1736.05 |
1784 | 1733 | 251064 |
| 819 | -0.6 -0.03 % |
04-01-2022 00:00:00 Tuesday |
1788 1787.4 |
1803.05 | 1767 | 204635 |
| 820 | -6.4 -0.36 % |
03-01-2022 00:00:00 Monday |
1791.5 1785.1 |
1817.75 | 1782.9 | 145574 |
| 821 | -9.45 -0.52 % |
31-12-2021 00:00:00 Friday |
1800 1790.55 |
1809.2 | 1783.2 | 166171 |
| 822 | 13.9 0.78 % |
30-12-2021 00:00:00 Thursday |
1786.65 1800.55 |
1837.75 | 1786.25 | 118191 |
| 823 | -17.85 -0.99 % |
29-12-2021 00:00:00 Wednesday |
1804.5 1786.65 |
1819 | 1781 | 119537 |
| 824 | 21.25 1.19 % |
28-12-2021 00:00:00 Tuesday |
1785 1806.25 |
1822.9 | 1778 | 125653 |
| 825 | 61.7 3.58 % |
27-12-2021 00:00:00 Monday |
1723.2 1784.9 |
1791.95 | 1704.35 | 175116 |
| 826 | 39.45 2.34 % |
24-12-2021 00:00:00 Friday |
1684 1723.45 |
1735.55 | 1680.75 | 103770 |
| 827 | 22.75 1.37 % |
23-12-2021 00:00:00 Thursday |
1661 1683.75 |
1691 | 1661 | 80352 |
| 828 | 24.8 1.52 % |
22-12-2021 00:00:00 Wednesday |
1635 1659.8 |
1661.25 | 1632.05 | 52303 |
| 829 | 33.35 2.08 % |
21-12-2021 00:00:00 Tuesday |
1602.1 1635.45 |
1654.5 | 1602.1 | 90165 |
| 830 | -31.15 -1.91 % |
20-12-2021 00:00:00 Monday |
1629.95 1598.8 |
1636.5 | 1577.25 | 136476 |
| 831 | -18.1 -1.09 % |
17-12-2021 00:00:00 Friday |
1660 1641.9 |
1674.9 | 1627.05 | 141635 |
| 832 | 3.6 0.22 % |
16-12-2021 00:00:00 Thursday |
1649 1652.6 |
1666.9 | 1642.1 | 125392 |
| 833 | 7 0.43 % |
15-12-2021 00:00:00 Wednesday |
1635 1642 |
1645.6 | 1616.25 | 75456 |
| 834 | 8.2 0.5 % |
14-12-2021 00:00:00 Tuesday |
1634.95 1643.15 |
1662.7 | 1627 | 95588 |
| 835 | 31.85 1.98 % |
13-12-2021 00:00:00 Monday |
1606 1637.85 |
1655.3 | 1597.6 | 132512 |
| 836 | 1.6 0.1 % |
10-12-2021 00:00:00 Friday |
1601 1602.6 |
1609.3 | 1579.4 | 53554 |
| 837 | 7.1 0.44 % |
09-12-2021 00:00:00 Thursday |
1604.2 1611.3 |
1618 | 1585 | 50142 |
| 838 | 21.65 1.37 % |
08-12-2021 00:00:00 Wednesday |
1584.95 1606.6 |
1613.95 | 1584.95 | 193706 |
| 839 | 16.55 1.06 % |
07-12-2021 00:00:00 Tuesday |
1559.95 1576.5 |
1581 | 1536.6 | 97922 |
| 840 | -55.95 -3.48 % |
06-12-2021 00:00:00 Monday |
1608 1552.05 |
1619 | 1547.2 | 163758 |
| 841 | -31.9 -1.96 % |
03-12-2021 00:00:00 Friday |
1624.8 1592.9 |
1637 | 1589.4 | 90269 |
| 842 | 35.25 2.21 % |
02-12-2021 00:00:00 Thursday |
1594.4 1629.65 |
1632 | 1580 | 128499 |
| 843 | 38.35 2.47 % |
01-12-2021 00:00:00 Wednesday |
1550 1588.35 |
1593.7 | 1549.95 | 152482 |
| 844 | 2.1 0.14 % |
30-11-2021 00:00:00 Tuesday |
1539 1541.1 |
1594.35 | 1525.55 | 223975 |
| 845 | 39.05 2.6 % |
29-11-2021 00:00:00 Monday |
1500.1 1539.15 |
1545.85 | 1479.15 | 122092 |
| 846 | -30.4 -1.96 % |
26-11-2021 00:00:00 Friday |
1550.8 1520.4 |
1550.8 | 1506.5 | 50633 |
| 847 | 22.8 1.48 % |
25-11-2021 00:00:00 Thursday |
1536 1558.8 |
1564.05 | 1532 | 56532 |
| 848 | -21.35 -1.37 % |
24-11-2021 00:00:00 Wednesday |
1561.05 1539.7 |
1567 | 1532.4 | 118582 |
| 849 | 32.05 2.1 % |
23-11-2021 00:00:00 Tuesday |
1529 1561.05 |
1563.95 | 1507.2 | 84320 |
| 850 | -36.3 -2.3 % |
22-11-2021 00:00:00 Monday |
1575 1538.7 |
1581.45 | 1521 | 92249 |
| 851 | -57.15 -3.52 % |
18-11-2021 00:00:00 Thursday |
1623.45 1566.3 |
1624.15 | 1560.9 | 211846 |
| 852 | 17.3 1.08 % |
17-11-2021 00:00:00 Wednesday |
1600.6 1617.9 |
1624.75 | 1594.95 | 93257 |
| 853 | 17.05 1.08 % |
16-11-2021 00:00:00 Tuesday |
1584 1601.05 |
1605 | 1576.5 | 106735 |
| 854 | -8.55 -0.54 % |
15-11-2021 00:00:00 Monday |
1585.05 1576.5 |
1601.65 | 1573.95 | 174431 |
| 855 | 42.6 2.76 % |
12-11-2021 00:00:00 Friday |
1542.45 1585.05 |
1589.05 | 1531.35 | 192644 |
| 856 | -33.55 -2.16 % |
11-11-2021 00:00:00 Thursday |
1556.75 1523.2 |
1556.75 | 1515.2 | 61515 |
| 857 | 15.4 0.99 % |
10-11-2021 00:00:00 Wednesday |
1550 1565.4 |
1573 | 1548.8 | 37942 |
| 858 | 1.1 0.07 % |
09-11-2021 00:00:00 Tuesday |
1558 1559.1 |
1572 | 1552.75 | 79700 |
| 859 | 50.5 3.35 % |
08-11-2021 00:00:00 Monday |
1505.95 1556.45 |
1563.25 | 1505 | 74727 |
| 860 | -2.2 -0.15 % |
04-11-2021 00:00:00 Thursday |
1508 1505.8 |
1516.1 | 1500.85 | 7855 |
| 861 | -3.6 -0.24 % |
03-11-2021 00:00:00 Wednesday |
1501 1497.4 |
1537.2 | 1493.65 | 64735 |
| 862 | -33.6 -2.2 % |
02-11-2021 00:00:00 Tuesday |
1524 1490.4 |
1524 | 1488.1 | 66101 |
| 863 | 41.65 2.81 % |
01-11-2021 00:00:00 Monday |
1481 1522.65 |
1529.6 | 1481 | 104439 |
| 864 | -54.15 -3.53 % |
29-10-2021 00:00:00 Friday |
1532.9 1478.75 |
1542.3 | 1468.4 | 97011 |
| 865 | -43.4 -2.75 % |
28-10-2021 00:00:00 Thursday |
1576.2 1532.8 |
1581.6 | 1525 | 96345 |
| 866 | 5.2 0.33 % |
27-10-2021 00:00:00 Wednesday |
1563 1568.2 |
1586.8 | 1527.5 | 110338 |
| 867 | -6.8 -0.43 % |
26-10-2021 00:00:00 Tuesday |
1569.7 1562.9 |
1629.4 | 1543.25 | 806721 |
| 868 | -10.6 -0.69 % |
25-10-2021 00:00:00 Monday |
1535 1524.4 |
1544.75 | 1483.45 | 248842 |
| 869 | -11 -0.72 % |
22-10-2021 00:00:00 Friday |
1529 1518 |
1561.9 | 1484.1 | 125560 |
| 870 | -17.8 -1.15 % |
21-10-2021 00:00:00 Thursday |
1542 1524.2 |
1544.45 | 1476.75 | 133458 |
| 871 | -1.85 -0.12 % |
20-10-2021 00:00:00 Wednesday |
1541 1539.15 |
1575.95 | 1515.65 | 813269 |
| 872 | 42.25 2.82 % |
19-10-2021 00:00:00 Tuesday |
1497 1539.25 |
1569.25 | 1478 | 294107 |
| 873 | 47.5 3.32 % |
18-10-2021 00:00:00 Monday |
1430.8 1478.3 |
1487.2 | 1421.4 | 104528 |
| 874 | 5.25 0.37 % |
14-10-2021 00:00:00 Thursday |
1425 1430.25 |
1459 | 1411 | 274427 |
| 875 | 15.05 1.08 % |
13-10-2021 00:00:00 Wednesday |
1388.1 1403.15 |
1410.05 | 1378 | 62439 |
| 876 | -25.95 -1.85 % |
12-10-2021 00:00:00 Tuesday |
1400.4 1374.45 |
1402 | 1361 | 163287 |
| 877 | -24.75 -1.74 % |
11-10-2021 00:00:00 Monday |
1425 1400.25 |
1434.15 | 1381.15 | 777265 |
| 878 | 17.2 1.21 % |
08-10-2021 00:00:00 Friday |
1422.8 1440 |
1447 | 1419.65 | 166522 |
| 879 | 13.25 0.94 % |
07-10-2021 00:00:00 Thursday |
1404 1417.25 |
1422.8 | 1375.65 | 210043 |
| 880 | -30.75 -2.17 % |
06-10-2021 00:00:00 Wednesday |
1418.1 1387.35 |
1426.7 | 1380 | 202168 |
| 881 | 13.7 0.98 % |
05-10-2021 00:00:00 Tuesday |
1399 1412.7 |
1420.2 | 1381 | 107250 |
| 882 | 13.75 0.99 % |
04-10-2021 00:00:00 Monday |
1385.3 1399.05 |
1405 | 1372.15 | 181676 |
| 883 | -0.55 -0.04 % |
01-10-2021 00:00:00 Friday |
1372.15 1371.6 |
1383.85 | 1365 | 244615 |
| 884 | -18.75 -1.34 % |
30-09-2021 00:00:00 Thursday |
1399.7 1380.95 |
1401.3 | 1377.05 | 204242 |
| 885 | -0.6 -0.04 % |
29-09-2021 00:00:00 Wednesday |
1396.1 1395.5 |
1408.8 | 1373 | 404349 |
| 886 | -49.95 -3.41 % |
28-09-2021 00:00:00 Tuesday |
1464.45 1414.5 |
1465.05 | 1408.8 | 232166 |
| 887 | -54.55 -3.59 % |
27-09-2021 00:00:00 Monday |
1519 1464.45 |
1522 | 1460 | 77320 |
| 888 | -20.35 -1.33 % |
24-09-2021 00:00:00 Friday |
1534.75 1514.4 |
1547 | 1510 | 104827 |
| 889 | 1.2 0.08 % |
23-09-2021 00:00:00 Thursday |
1520 1521.2 |
1530.25 | 1504.05 | 676987 |
| 890 | 52.85 3.62 % |
22-09-2021 00:00:00 Wednesday |
1461.2 1514.05 |
1527.55 | 1457.6 | 172750 |
| 891 | 27.7 1.93 % |
21-09-2021 00:00:00 Tuesday |
1432.35 1460.05 |
1466.4 | 1420.25 | 62761 |
| 892 | -7.45 -0.52 % |
20-09-2021 00:00:00 Monday |
1438.2 1430.75 |
1493.05 | 1425.4 | 137127 |
| 893 | 2.35 0.16 % |
17-09-2021 00:00:00 Friday |
1450 1452.35 |
1471.7 | 1437 | 119962 |
| 894 | -18.15 -1.24 % |
16-09-2021 00:00:00 Thursday |
1465.8 1447.65 |
1467.9 | 1440 | 92141 |
| 895 | 15.65 1.08 % |
15-09-2021 00:00:00 Wednesday |
1449 1464.65 |
1480 | 1438 | 121006 |
| 896 | 11.65 0.81 % |
14-09-2021 00:00:00 Tuesday |
1439 1450.65 |
1456.45 | 1429.2 | 43182 |
| 897 | -4.45 -0.31 % |
13-09-2021 00:00:00 Monday |
1433 1428.55 |
1440 | 1420.45 | 55229 |
| 898 | 3.55 0.25 % |
09-09-2021 00:00:00 Thursday |
1430 1433.55 |
1437.7 | 1414 | 47019 |
| 899 | -9.55 -0.66 % |
08-09-2021 00:00:00 Wednesday |
1437.1 1427.55 |
1443.65 | 1420 | 63548 |
| 900 | -35.25 -2.4 % |
07-09-2021 00:00:00 Tuesday |
1470.8 1435.55 |
1472.6 | 1433 | 46082 |
| 901 | 10.85 0.75 % |
06-09-2021 00:00:00 Monday |
1449.45 1460.3 |
1467 | 1437 | 220012 |
| 902 | 2.65 0.18 % |
03-09-2021 00:00:00 Friday |
1439 1441.65 |
1446.2 | 1425.8 | 54326 |
| 903 | 6.25 0.44 % |
02-09-2021 00:00:00 Thursday |
1432.5 1438.75 |
1452.65 | 1421.8 | 120085 |
| 904 | -14.85 -1.02 % |
01-09-2021 00:00:00 Wednesday |
1451 1436.15 |
1465 | 1427.65 | 55173 |
| 905 | 16.3 1.14 % |
31-08-2021 00:00:00 Tuesday |
1431 1447.3 |
1453.9 | 1407.1 | 669870 |
| 906 | -29.65 -2.05 % |
30-08-2021 00:00:00 Monday |
1449 1419.35 |
1454.9 | 1416.25 | 128150 |
| 907 | 0.15 0.01 % |
27-08-2021 00:00:00 Friday |
1446.4 1446.55 |
1457.2 | 1431.4 | 47600 |
| 908 | -10.55 -0.72 % |
26-08-2021 00:00:00 Thursday |
1460 1449.45 |
1466.9 | 1444.1 | 44100 |
| 909 | 0.9 0.06 % |
25-08-2021 00:00:00 Wednesday |
1462.1 1463 |
1477.5 | 1450 | 134724 |
| 910 | 43.9 3.09 % |
24-08-2021 00:00:00 Tuesday |
1420 1463.9 |
1466.4 | 1416 | 156857 |
| 911 | 0.65 0.05 % |
23-08-2021 00:00:00 Monday |
1414.95 1415.6 |
1442.65 | 1409 | 186598 |
| 912 | 32.7 2.39 % |
20-08-2021 00:00:00 Friday |
1366.65 1399.35 |
1420.45 | 1366.65 | 114400 |
| 913 | -1.3 -0.09 % |
18-08-2021 00:00:00 Wednesday |
1414 1412.7 |
1424.85 | 1404.35 | 85610 |
| 914 | 47.4 3.47 % |
17-08-2021 00:00:00 Tuesday |
1367.5 1414.9 |
1428.45 | 1367.5 | 226126 |
| 915 | -16.4 -1.18 % |
16-08-2021 00:00:00 Monday |
1384 1367.6 |
1398.95 | 1360.35 | 123709 |
| 916 | 0.8 0.06 % |
13-08-2021 00:00:00 Friday |
1381.95 1382.75 |
1389.7 | 1366 | 140069 |
| 917 | 63.05 4.76 % |
12-08-2021 00:00:00 Thursday |
1324 1387.05 |
1394.95 | 1319.8 | 259205 |
| 918 | -1.7 -0.13 % |
11-08-2021 00:00:00 Wednesday |
1325 1323.3 |
1326.85 | 1298.7 | 163525 |
| 919 | 32.45 2.51 % |
10-08-2021 00:00:00 Tuesday |
1290.65 1323.1 |
1329.2 | 1282.95 | 220454 |
| 920 | 11.8 0.93 % |
09-08-2021 00:00:00 Monday |
1275.1 1286.9 |
1306.8 | 1274 | 194048 |
| 921 | 16.9 1.35 % |
06-08-2021 00:00:00 Friday |
1248 1264.9 |
1272.55 | 1243.2 | 90700 |
| 922 | 27 2.21 % |
05-08-2021 00:00:00 Thursday |
1220.85 1247.85 |
1254.6 | 1217.1 | 232788 |
| 923 | -9.4 -0.77 % |
04-08-2021 00:00:00 Wednesday |
1226.25 1216.85 |
1230 | 1214.1 | 50794 |
| 924 | 15.05 1.24 % |
03-08-2021 00:00:00 Tuesday |
1211 1226.05 |
1229.75 | 1210.2 | 95284 |
| 925 | -7 -0.57 % |
02-08-2021 00:00:00 Monday |
1218 1211 |
1218 | 1195.95 | 70629 |
| 926 | 19.5 1.64 % |
30-07-2021 00:00:00 Friday |
1189.95 1209.45 |
1237 | 1175.05 | 937708 |
| 927 | -6.25 -0.55 % |
29-07-2021 00:00:00 Thursday |
1134 1127.75 |
1140.9 | 1116 | 105451 |
| 928 | -10.5 -0.93 % |
28-07-2021 00:00:00 Wednesday |
1130 1119.5 |
1130.25 | 1106.3 | 149851 |
| 929 | -4.8 -0.43 % |
27-07-2021 00:00:00 Tuesday |
1127 1122.2 |
1130 | 1104.7 | 35761 |
| 930 | -10.25 -0.91 % |
26-07-2021 00:00:00 Monday |
1130.3 1120.05 |
1138.25 | 1117.1 | 26049 |
| 931 | 5.6 0.5 % |
23-07-2021 00:00:00 Friday |
1124.7 1130.3 |
1141 | 1116.45 | 87052 |
| 932 | 66.45 6.14 % |
22-07-2021 00:00:00 Thursday |
1082 1148.45 |
1152.1 | 1081.9 | 239261 |
| 933 | -13 -1.18 % |
20-07-2021 00:00:00 Tuesday |
1100 1087 |
1101.75 | 1085 | 71655 |
| 934 | -8.05 -0.73 % |
19-07-2021 00:00:00 Monday |
1102.3 1094.25 |
1110.15 | 1086.55 | 320196 |
| 935 | -12 -1.08 % |
16-07-2021 00:00:00 Friday |
1115 1103 |
1115 | 1083.6 | 84133 |
| 936 | 26.45 2.44 % |
15-07-2021 00:00:00 Thursday |
1085.7 1112.15 |
1119.6 | 1076.45 | 198703 |
| 937 | 17 1.6 % |
14-07-2021 00:00:00 Wednesday |
1061.4 1078.4 |
1080 | 1048.8 | 138750 |
| 938 | -8.1 -0.77 % |
13-07-2021 00:00:00 Tuesday |
1058.2 1050.1 |
1060.2 | 1048.3 | 56115 |
| 939 | -3.5 -0.33 % |
12-07-2021 00:00:00 Monday |
1060 1056.5 |
1060 | 1046.1 | 341563 |
| 940 | -8.4 -0.79 % |
09-07-2021 00:00:00 Friday |
1060 1051.6 |
1068.75 | 1049.25 | 45699 |
| 941 | 13.3 1.27 % |
08-07-2021 00:00:00 Thursday |
1046.5 1059.8 |
1063 | 1045 | 92587 |
| 942 | 2.85 0.27 % |
07-07-2021 00:00:00 Wednesday |
1043.1 1045.95 |
1059.3 | 1030.15 | 98744 |
| 943 | -26.95 -2.5 % |
06-07-2021 00:00:00 Tuesday |
1077 1050.05 |
1077 | 1048 | 101276 |
| 944 | -14.6 -1.34 % |
05-07-2021 00:00:00 Monday |
1089.4 1074.8 |
1094.85 | 1072 | 200289 |
| 945 | 8.3 0.77 % |
02-07-2021 00:00:00 Friday |
1081.15 1089.45 |
1097 | 1075 | 52278 |
| 946 | -14.25 -1.3 % |
01-07-2021 00:00:00 Thursday |
1099.45 1085.2 |
1099.45 | 1081.6 | 33775 |
| 947 | 5.1 0.47 % |
30-06-2021 00:00:00 Wednesday |
1090 1095.1 |
1104.8 | 1084.25 | 71650 |
| 948 | -21.45 -1.93 % |
29-06-2021 00:00:00 Tuesday |
1110 1088.55 |
1110 | 1083.1 | 52212 |
| 949 | 5.35 0.49 % |
28-06-2021 00:00:00 Monday |
1099.45 1104.8 |
1108 | 1081.35 | 66641 |
| 950 | -4.55 -0.42 % |
25-06-2021 00:00:00 Friday |
1093.8 1089.25 |
1103 | 1077.55 | 66374 |
| 951 | 26.85 2.55 % |
24-06-2021 00:00:00 Thursday |
1053 1079.85 |
1082.2 | 1052.9 | 91855 |
| 952 | -3.55 -0.33 % |
23-06-2021 00:00:00 Wednesday |
1059.8 1056.25 |
1061.75 | 1039 | 766715 |
| 953 | -4.5 -0.42 % |
22-06-2021 00:00:00 Tuesday |
1060.5 1056 |
1071.7 | 1053.55 | 80880 |
| 954 | 8.2 0.78 % |
21-06-2021 00:00:00 Monday |
1055 1063.2 |
1069.6 | 1055 | 61881 |
| 955 | -14.6 -1.35 % |
18-06-2021 00:00:00 Friday |
1085.35 1070.75 |
1091.2 | 1054.4 | 112581 |
| 956 | 20.25 1.91 % |
17-06-2021 00:00:00 Thursday |
1060 1080.25 |
1084.35 | 1057.15 | 72852 |
| 957 | -1.9 -0.18 % |
16-06-2021 00:00:00 Wednesday |
1071 1069.1 |
1077.9 | 1054.65 | 253655 |
| 958 | -5.3 -0.49 % |
15-06-2021 00:00:00 Tuesday |
1072.2 1066.9 |
1092.4 | 1062.3 | 829673 |
| 959 | -0.85 -0.08 % |
14-06-2021 00:00:00 Monday |
1070 1069.15 |
1079.2 | 1057.7 | 119306 |
| 960 | 5.35 0.5 % |
11-06-2021 00:00:00 Friday |
1068 1073.35 |
1082.15 | 1055 | 94452 |
| 961 | 3.95 0.37 % |
10-06-2021 00:00:00 Thursday |
1060 1063.95 |
1074.4 | 1057.25 | 79455 |
| 962 | -8.1 -0.76 % |
09-06-2021 00:00:00 Wednesday |
1060 1051.9 |
1064.6 | 1045.45 | 502878 |
| 963 | 18.55 1.78 % |
08-06-2021 00:00:00 Tuesday |
1040 1058.55 |
1061.55 | 1037.3 | 213682 |
| 964 | 12.35 1.21 % |
07-06-2021 00:00:00 Monday |
1020.05 1032.4 |
1039 | 1020 | 54118 |
| 965 | -6.25 -0.61 % |
04-06-2021 00:00:00 Friday |
1025 1018.75 |
1026.25 | 1011.1 | 81877 |
| 966 | -2.1 -0.21 % |
03-06-2021 00:00:00 Thursday |
1016 1013.9 |
1020.75 | 1006.8 | 45930 |
| 967 | -13.1 -1.27 % |
02-06-2021 00:00:00 Wednesday |
1030 1016.9 |
1030 | 994.1 | 118712 |
| 968 | 9.2 0.9 % |
01-06-2021 00:00:00 Tuesday |
1021.2 1030.4 |
1032 | 1013.35 | 74863 |
| 969 | -0.15 -0.01 % |
31-05-2021 00:00:00 Monday |
1022 1021.85 |
1031.9 | 1013.05 | 50916 |
| 970 | 3.15 0.31 % |
28-05-2021 00:00:00 Friday |
1023 1026.15 |
1032.9 | 1012.9 | 61795 |
| 971 | 6.15 0.61 % |
27-05-2021 00:00:00 Thursday |
1013.45 1019.6 |
1031.9 | 1007.1 | 256298 |
| 972 | 12.45 1.25 % |
26-05-2021 00:00:00 Wednesday |
995 1007.45 |
1011.5 | 993 | 120555 |
| 973 | 6.9 0.7 % |
25-05-2021 00:00:00 Tuesday |
986.3 993.2 |
1001.55 | 984.1 | 98624 |
| 974 | 2.8 0.29 % |
24-05-2021 00:00:00 Monday |
981.55 984.35 |
993.8 | 977.95 | 119940 |
| 975 | 7.7 0.79 % |
21-05-2021 00:00:00 Friday |
972.95 980.65 |
985.55 | 972 | 153762 |
| 976 | -11.05 -1.12 % |
20-05-2021 00:00:00 Thursday |
984 972.95 |
984 | 965.2 | 68534 |
| 977 | 4 0.41 % |
19-05-2021 00:00:00 Wednesday |
974 978 |
986 | 963 | 107752 |
| 978 | 6.65 0.69 % |
18-05-2021 00:00:00 Tuesday |
962 968.65 |
978.75 | 957.65 | 120415 |
| 979 | 0.65 0.07 % |
17-05-2021 00:00:00 Monday |
953 953.65 |
956.5 | 943.05 | 142055 |
| 980 | -10.05 -1.04 % |
14-05-2021 00:00:00 Friday |
962 951.95 |
962.85 | 941.45 | 53084 |
| 981 | -25.85 -2.62 % |
12-05-2021 00:00:00 Wednesday |
987.95 962.1 |
987.95 | 950.5 | 68158 |
| 982 | -13.6 -1.37 % |
11-05-2021 00:00:00 Tuesday |
989.85 976.25 |
989.85 | 970.75 | 62522 |
| 983 | 9.45 0.96 % |
10-05-2021 00:00:00 Monday |
982 991.45 |
993.25 | 973.8 | 193170 |
| 984 | 3.05 0.31 % |
07-05-2021 00:00:00 Friday |
977.75 980.8 |
984.15 | 972.5 | 40668 |
| 985 | 14.75 1.53 % |
06-05-2021 00:00:00 Thursday |
963 977.75 |
984.65 | 957.7 | 141333 |
| 986 | -8.3 -0.86 % |
05-05-2021 00:00:00 Wednesday |
970 961.7 |
970 | 954.05 | 189394 |
| 987 | 0.85 0.09 % |
04-05-2021 00:00:00 Tuesday |
960 960.85 |
969.85 | 956 | 218733 |
| 988 | -2.55 -0.27 % |
03-05-2021 00:00:00 Monday |
960 957.45 |
965.55 | 955.15 | 122378 |
| 989 | -15.25 -1.56 % |
30-04-2021 00:00:00 Friday |
977 961.75 |
977 | 956.45 | 104705 |
| 990 | -7.2 -0.73 % |
29-04-2021 00:00:00 Thursday |
984 976.8 |
984 | 970.3 | 73833 |
| 991 | 2.7 0.28 % |
28-04-2021 00:00:00 Wednesday |
975 977.7 |
980 | 968.05 | 206286 |
| 992 | 7.25 0.75 % |
27-04-2021 00:00:00 Tuesday |
962 969.25 |
985.65 | 944.5 | 453597 |
| 993 | 12.75 1.34 % |
26-04-2021 00:00:00 Monday |
950.4 963.15 |
969.8 | 936.85 | 165614 |
| 994 | -13.6 -1.41 % |
23-04-2021 00:00:00 Friday |
964 950.4 |
970.4 | 945.95 | 280918 |
| 995 | 2.05 0.21 % |
22-04-2021 00:00:00 Thursday |
966.2 968.25 |
985.35 | 960.85 | 490766 |
| 996 | -12.4 -1.24 % |
20-04-2021 00:00:00 Tuesday |
996.5 984.1 |
1007.9 | 974 | 207690 |
| 997 | -0.8 -0.08 % |
19-04-2021 00:00:00 Monday |
1001.6 1000.8 |
1009.45 | 982.8 | 305904 |
| 998 | 16.6 1.67 % |
16-04-2021 00:00:00 Friday |
994 1010.6 |
1013.05 | 994 | 102835 |
| 999 | -11.1 -1.1 % |
15-04-2021 00:00:00 Thursday |
1005 993.9 |
1007.5 | 970.65 | 167116 |
| 1000 | -33.7 -3.26 % |
13-04-2021 00:00:00 Tuesday |
1035 1001.3 |
1050 | 983.3 | 205785 |
| 1001 | -15.9 -1.51 % |
12-04-2021 00:00:00 Monday |
1054 1038.1 |
1058.6 | 1017.6 | 324246 |
| 1002 | 23.65 2.3 % |
09-04-2021 00:00:00 Friday |
1029 1052.65 |
1057.05 | 1017 | 120849 |
| 1003 | 25.3 2.52 % |
08-04-2021 00:00:00 Thursday |
1003 1028.3 |
1049.55 | 1003 | 666622 |
| 1004 | 11.05 1.11 % |
07-04-2021 00:00:00 Wednesday |
992 1003.05 |
1005.5 | 981.8 | 182197 |
| 1005 | -16 -1.59 % |
06-04-2021 00:00:00 Tuesday |
1007.5 991.5 |
1008 | 989 | 183815 |
| 1006 | 5.5 0.55 % |
05-04-2021 00:00:00 Monday |
991.75 997.25 |
1007 | 978.55 | 146116 |
| 1007 | -12.25 -1.22 % |
01-04-2021 00:00:00 Thursday |
1004 991.75 |
1007.55 | 986.6 | 259168 |
| 1008 | -33.2 -3.24 % |
31-03-2021 00:00:00 Wednesday |
1024.45 991.25 |
1024.45 | 989.9 | 100100 |
| 1009 | 16.7 1.67 % |
30-03-2021 00:00:00 Tuesday |
1000 1016.7 |
1019.85 | 994 | 278124 |
| 1010 | 15.25 1.56 % |
26-03-2021 00:00:00 Friday |
976 991.25 |
997.55 | 976 | 226417 |
| 1011 | -14.8 -1.5 % |
25-03-2021 00:00:00 Thursday |
985.35 970.55 |
996.25 | 964.05 | 223247 |
| 1012 | -14.95 -1.48 % |
24-03-2021 00:00:00 Wednesday |
1009.75 994.8 |
1013.1 | 988 | 210825 |
| 1013 | 5.3 0.53 % |
23-03-2021 00:00:00 Tuesday |
1008.55 1013.85 |
1021.3 | 1000.65 | 228700 |
| 1014 | 20.75 2.09 % |
22-03-2021 00:00:00 Monday |
992 1012.75 |
1016.85 | 979 | 331686 |
| 1015 | 11 1.12 % |
19-03-2021 00:00:00 Friday |
978.25 989.25 |
1000.45 | 975.7 | 145410 |
| 1016 | -18.85 -1.86 % |
18-03-2021 00:00:00 Thursday |
1015 996.15 |
1034.95 | 978.25 | 196494 |
| 1017 | -6.35 -0.62 % |
17-03-2021 00:00:00 Wednesday |
1026.55 1020.2 |
1042.75 | 1015.3 | 141887 |
| 1018 | -7 -0.68 % |
16-03-2021 00:00:00 Tuesday |
1035 1028 |
1044.65 | 1021.45 | 135250 |
| 1019 | 19.2 1.91 % |
15-03-2021 00:00:00 Monday |
1007 1026.2 |
1029.2 | 1001.55 | 360436 |
| 1020 | -4.75 -0.47 % |
12-03-2021 00:00:00 Friday |
1008.65 1003.9 |
1024.45 | 996.2 | 227286 |
| 1021 | 8.7 0.87 % |
10-03-2021 00:00:00 Wednesday |
1000 1008.7 |
1016.8 | 993 | 303643 |
| 1022 | 17.3 1.78 % |
09-03-2021 00:00:00 Tuesday |
971 988.3 |
999 | 961.8 | 128786 |
| 1023 | -6.45 -0.66 % |
08-03-2021 00:00:00 Monday |
975 968.55 |
980.15 | 962.3 | 56325 |
| 1024 | -9.3 -0.96 % |
05-03-2021 00:00:00 Friday |
968.8 959.5 |
980.95 | 957 | 88586 |
| 1025 | 5.25 0.55 % |
04-03-2021 00:00:00 Thursday |
963 968.25 |
994.8 | 956.5 | 305058 |
| 1026 | 8 0.83 % |
03-03-2021 00:00:00 Wednesday |
967.8 975.8 |
980 | 961.05 | 179363 |
| 1027 | 20.8 2.2 % |
02-03-2021 00:00:00 Tuesday |
947 967.8 |
970.35 | 943.95 | 95984 |
| 1028 | -2.75 -0.29 % |
01-03-2021 00:00:00 Monday |
938.4 935.65 |
957 | 926.8 | 163721 |
| 1029 | -31.4 -3.31 % |
26-02-2021 00:00:00 Friday |
950 918.6 |
950 | 915.05 | 180781 |
| 1030 | -12.1 -1.25 % |
25-02-2021 00:00:00 Thursday |
969.9 957.8 |
969.9 | 952.8 | 290939 |
| 1031 | 11.8 1.24 % |
24-02-2021 00:00:00 Wednesday |
948 959.8 |
1010 | 937 | 415440 |
| 1032 | -8.95 -0.94 % |
23-02-2021 00:00:00 Tuesday |
954.8 945.85 |
963.2 | 931.15 | 185522 |
| 1033 | -52.55 -5.24 % |
22-02-2021 00:00:00 Monday |
1002.9 950.35 |
1010.8 | 942.3 | 309826 |
| 1034 | -24.75 -2.43 % |
19-02-2021 00:00:00 Friday |
1019 994.25 |
1019 | 973.05 | 313226 |
| 1035 | 35.75 3.67 % |
18-02-2021 00:00:00 Thursday |
974.1 1009.85 |
1015.45 | 974.1 | 442548 |
| 1036 | 2.75 0.28 % |
17-02-2021 00:00:00 Wednesday |
978 980.75 |
996 | 971.85 | 96947 |
| 1037 | -5.35 -0.54 % |
16-02-2021 00:00:00 Tuesday |
992.7 987.35 |
999.15 | 974 | 138908 |
| 1038 | -14.9 -1.5 % |
15-02-2021 00:00:00 Monday |
994 979.1 |
995 | 977.7 | 86773 |
| 1039 | 2.3 0.23 % |
12-02-2021 00:00:00 Friday |
988.6 990.9 |
1009 | 987.25 | 243809 |
| 1040 | 10.45 1.07 % |
11-02-2021 00:00:00 Thursday |
975.05 985.5 |
988.6 | 972.9 | 203520 |
| 1041 | 0.05 0.01 % |
10-02-2021 00:00:00 Wednesday |
975 975.05 |
979.55 | 957.65 | 148941 |
| 1042 | -6.85 -0.7 % |
09-02-2021 00:00:00 Tuesday |
982.2 975.35 |
999.4 | 967.6 | 141770 |
| 1043 | 14.2 1.47 % |
08-02-2021 00:00:00 Monday |
968 982.2 |
993 | 960.65 | 206615 |
| 1044 | -9.75 -1.01 % |
05-02-2021 00:00:00 Friday |
969.25 959.5 |
980.4 | 950.2 | 137752 |
| 1045 | -17.75 -1.8 % |
04-02-2021 00:00:00 Thursday |
987 969.25 |
988 | 964.3 | 339432 |
| 1046 | 19.75 2.05 % |
03-02-2021 00:00:00 Wednesday |
962.05 981.8 |
999.9 | 960.3 | 227054 |
| 1047 | 7.35 0.77 % |
02-02-2021 00:00:00 Tuesday |
951.05 958.4 |
972.65 | 938 | 147097 |
| 1048 | -24.1 -2.5 % |
01-02-2021 00:00:00 Monday |
965.65 941.55 |
965.65 | 921.4 | 222401 |
| 1049 | -32.35 -3.25 % |
29-01-2021 00:00:00 Friday |
994 961.65 |
995.45 | 954.9 | 125411 |
| 1050 | -7.45 -0.75 % |
28-01-2021 00:00:00 Thursday |
990 982.55 |
990 | 965.05 | 355254 |
| 1051 | 17.15 1.75 % |
27-01-2021 00:00:00 Wednesday |
980 997.15 |
1008 | 974.15 | 507872 |
| 1052 | -15.75 -1.59 % |
25-01-2021 00:00:00 Monday |
987.75 972 |
997.15 | 962.75 | 124043 |
| 1053 | -28.45 -2.82 % |
22-01-2021 00:00:00 Friday |
1008.7 980.25 |
1008.7 | 975.25 | 121336 |
| 1054 | -26.25 -2.55 % |
21-01-2021 00:00:00 Thursday |
1030 1003.75 |
1032 | 995 | 147972 |
| 1055 | 24.2 2.43 % |
20-01-2021 00:00:00 Wednesday |
995 1019.2 |
1022.5 | 995 | 154837 |
| 1056 | -5.4 -0.54 % |
19-01-2021 00:00:00 Tuesday |
998.05 992.65 |
1008.9 | 987.45 | 108371 |
| 1057 | -7 -0.7 % |
18-01-2021 00:00:00 Monday |
1005 998 |
1013.9 | 992.05 | 116182 |
| 1058 | -45.4 -4.31 % |
15-01-2021 00:00:00 Friday |
1052.5 1007.1 |
1062.85 | 1003 | 183019 |
| 1059 | -17.05 -1.59 % |
14-01-2021 00:00:00 Thursday |
1070 1052.95 |
1070 | 1030.6 | 325929 |
| 1060 | -5.45 -0.51 % |
13-01-2021 00:00:00 Wednesday |
1074 1068.55 |
1078.5 | 1050.3 | 168752 |
| 1061 | -14.85 -1.38 % |
12-01-2021 00:00:00 Tuesday |
1079 1064.15 |
1079 | 1053 | 164622 |
| 1062 | 8.85 0.83 % |
11-01-2021 00:00:00 Monday |
1068.8 1077.65 |
1081.35 | 1040.5 | 253438 |
| 1063 | 52.95 5.31 % |
08-01-2021 00:00:00 Friday |
998 1050.95 |
1059.95 | 998 | 307865 |
| 1064 | -8.2 -0.82 % |
07-01-2021 00:00:00 Thursday |
1003 994.8 |
1009.3 | 988.85 | 60469 |
| 1065 | -10.5 -1.04 % |
06-01-2021 00:00:00 Wednesday |
1007 996.5 |
1025.95 | 983.4 | 211591 |
| 1066 | 2.1 0.21 % |
05-01-2021 00:00:00 Tuesday |
1002 1004.1 |
1008 | 992.25 | 100603 |
| 1067 | 16.7 1.7 % |
04-01-2021 00:00:00 Monday |
984.9 1001.6 |
1004.25 | 975.2 | 94734 |
| 1068 | 4.5 0.46 % |
01-01-2021 00:00:00 Friday |
973.05 977.55 |
981.15 | 971.8 | 28842 |
| 1069 | -13.95 -1.41 % |
31-12-2020 00:00:00 Thursday |
987 973.05 |
987 | 968.95 | 51689 |
| 1070 | 14.75 1.52 % |
30-12-2020 00:00:00 Wednesday |
968.15 982.9 |
984.85 | 968.15 | 216552 |
| 1071 | 18.5 1.95 % |
29-12-2020 00:00:00 Tuesday |
947.25 965.75 |
968 | 944.65 | 148035 |
| 1072 | 1.25 0.13 % |
28-12-2020 00:00:00 Monday |
946 947.25 |
956.15 | 944.1 | 50522 |
| 1073 | -2.5 -0.26 % |
24-12-2020 00:00:00 Thursday |
949 946.5 |
956 | 934.3 | 53574 |
| 1074 | -0.05 -0.01 % |
23-12-2020 00:00:00 Wednesday |
948 947.95 |
960 | 941.25 | 134707 |
| 1075 | 38.25 4.22 % |
22-12-2020 00:00:00 Tuesday |
906.05 944.3 |
948.1 | 903.1 | 149220 |
| 1076 | -27.15 -2.91 % |
21-12-2020 00:00:00 Monday |
933.35 906.2 |
944.4 | 890.1 | 203769 |
| 1077 | 0.35 0.04 % |
18-12-2020 00:00:00 Friday |
933 933.35 |
947 | 929 | 217415 |
| 1078 | 5.75 0.62 % |
17-12-2020 00:00:00 Thursday |
923.9 929.65 |
932.15 | 912.7 | 105631 |
| 1079 | -15.95 -1.7 % |
16-12-2020 00:00:00 Wednesday |
938 922.05 |
938 | 916.65 | 73131 |
| 1080 | 27 3 % |
15-12-2020 00:00:00 Tuesday |
900 927 |
928 | 899 | 83561 |
| 1081 | -15.45 -1.67 % |
14-12-2020 00:00:00 Monday |
924 908.55 |
924 | 905.95 | 66667 |
| 1082 | -8.25 -0.89 % |
11-12-2020 00:00:00 Friday |
927.25 919 |
931 | 916.55 | 93925 |
| 1083 | -0.25 -0.03 % |
10-12-2020 00:00:00 Thursday |
928 927.75 |
932.7 | 916.55 | 49769 |
| 1084 | -10.6 -1.13 % |
09-12-2020 00:00:00 Wednesday |
939.8 929.2 |
939.8 | 926.45 | 57554 |
| 1085 | -11.75 -1.25 % |
08-12-2020 00:00:00 Tuesday |
943.55 931.8 |
947.05 | 922.55 | 129439 |
| 1086 | 25.8 2.81 % |
07-12-2020 00:00:00 Monday |
919 944.8 |
950.05 | 915 | 96291 |
| 1087 | 12.6 1.38 % |
04-12-2020 00:00:00 Friday |
910 922.6 |
929.3 | 907.95 | 241884 |
| 1088 | 2.65 0.29 % |
03-12-2020 00:00:00 Thursday |
912 914.65 |
920.05 | 903 | 311604 |
| 1089 | 13.4 1.5 % |
02-12-2020 00:00:00 Wednesday |
895 908.4 |
912.05 | 887.6 | 141896 |
| 1090 | 11.75 1.31 % |
01-12-2020 00:00:00 Tuesday |
895 906.75 |
914.2 | 872.6 | 133575 |
| 1091 | 15.15 1.76 % |
27-11-2020 00:00:00 Friday |
861 876.15 |
884.3 | 855.6 | 148035 |
| 1092 | -7.75 -0.9 % |
26-11-2020 00:00:00 Thursday |
865 857.25 |
867.95 | 847 | 107199 |
| 1093 | -9.75 -1.12 % |
25-11-2020 00:00:00 Wednesday |
872 862.25 |
877.55 | 855.35 | 106083 |
| 1094 | 7.55 0.87 % |
24-11-2020 00:00:00 Tuesday |
870 877.55 |
890 | 864.3 | 246968 |
| 1095 | 28.75 3.43 % |
23-11-2020 00:00:00 Monday |
837 865.75 |
869 | 837 | 258127 |
| 1096 | 13.75 1.67 % |
20-11-2020 00:00:00 Friday |
824.1 837.85 |
844.95 | 824.1 | 101481 |
| 1097 | -13.05 -1.56 % |
19-11-2020 00:00:00 Thursday |
834.9 821.85 |
848.95 | 819.95 | 142221 |
| 1098 | -6.95 -0.82 % |
18-11-2020 00:00:00 Wednesday |
843 836.05 |
843.7 | 830.5 | 130506 |
| 1099 | 0 0 % |
17-11-2020 00:00:00 Tuesday |
845.3 845.3 |
856.2 | 831.1 | 112956 |
| 1100 | -4.8 -0.57 % |
14-11-2020 00:00:00 Saturday |
845 840.2 |
845.3 | 837.85 | 16229 |
| 1101 | 2.05 0.24 % |
13-11-2020 00:00:00 Friday |
836.9 838.95 |
845.5 | 833.6 | 366807 |
| 1102 | 7.85 0.94 % |
12-11-2020 00:00:00 Thursday |
835.55 843.4 |
847.6 | 835.55 | 139193 |
| 1103 | 15.3 1.86 % |
11-11-2020 00:00:00 Wednesday |
822.3 837.6 |
840 | 813.6 | 106276 |
| 1104 | -53.8 -6.15 % |
10-11-2020 00:00:00 Tuesday |
875 821.2 |
875 | 819.15 | 377048 |
| 1105 | 16.2 1.89 % |
09-11-2020 00:00:00 Monday |
856 872.2 |
877 | 855.15 | 96791 |
| 1106 | 15.95 1.91 % |
06-11-2020 00:00:00 Friday |
835 850.95 |
853.6 | 824.6 | 145819 |
| 1107 | 5.9 0.71 % |
05-11-2020 00:00:00 Thursday |
835 840.9 |
849.45 | 833.75 | 89644 |
| 1108 | 16.3 2.01 % |
04-11-2020 00:00:00 Wednesday |
810.05 826.35 |
836 | 810.05 | 230821 |
| 1109 | -16.1 -1.95 % |
03-11-2020 00:00:00 Tuesday |
825 808.9 |
825 | 803.9 | 58219 |
| 1110 | -0.9 -0.11 % |
02-11-2020 00:00:00 Monday |
815 814.1 |
824.75 | 809.75 | 194169 |
| 1111 | 7.7 0.96 % |
30-10-2020 00:00:00 Friday |
806 813.7 |
818.7 | 803.25 | 97023 |
| 1112 | 14 1.77 % |
29-10-2020 00:00:00 Thursday |
791.45 805.45 |
808.3 | 782.25 | 243209 |
| 1113 | -24.15 -2.92 % |
28-10-2020 00:00:00 Wednesday |
828.1 803.95 |
836 | 801.15 | 429740 |
| 1114 | 4.45 0.54 % |
27-10-2020 00:00:00 Tuesday |
824.4 828.85 |
833.55 | 816.2 | 108357 |
| 1115 | -14.55 -1.74 % |
26-10-2020 00:00:00 Monday |
834 819.45 |
854.65 | 813.95 | 259693 |
| 1116 | 9.1 1.08 % |
23-10-2020 00:00:00 Friday |
839 848.1 |
857 | 833.4 | 215562 |
| 1117 | -4.1 -0.49 % |
22-10-2020 00:00:00 Thursday |
842.2 838.1 |
853.9 | 828.8 | 91572 |
| 1118 | -5.2 -0.61 % |
21-10-2020 00:00:00 Wednesday |
850.5 845.3 |
857.4 | 834.5 | 150301 |
| 1119 | 32.15 3.93 % |
20-10-2020 00:00:00 Tuesday |
818 850.15 |
852.8 | 818 | 172939 |
| 1120 | -4.95 -0.6 % |
19-10-2020 00:00:00 Monday |
829.9 824.95 |
836.75 | 817.4 | 117516 |
| 1121 | 8.3 1.02 % |
16-10-2020 00:00:00 Friday |
814.5 822.8 |
828.15 | 799.05 | 194045 |
| 1122 | -38.8 -4.56 % |
15-10-2020 00:00:00 Thursday |
851 812.2 |
857.1 | 807 | 433224 |
| 1123 | -19.1 -2.2 % |
14-10-2020 00:00:00 Wednesday |
868 848.9 |
873.8 | 845.7 | 101776 |
| 1124 | 9.7 1.13 % |
13-10-2020 00:00:00 Tuesday |
857.7 867.4 |
879.65 | 852 | 200027 |
| 1125 | -0.15 -0.02 % |
12-10-2020 00:00:00 Monday |
857.1 856.95 |
864.7 | 848.9 | 138763 |
| 1126 | -2.4 -0.28 % |
09-10-2020 00:00:00 Friday |
857 854.6 |
862.35 | 845.5 | 97732 |
| 1127 | 2.15 0.25 % |
08-10-2020 00:00:00 Thursday |
858.2 860.35 |
887.5 | 858 | 283134 |
| 1128 | 0.05 0.01 % |
07-10-2020 00:00:00 Wednesday |
846.55 846.6 |
848.35 | 838 | 72901 |
| 1129 | -8 -0.94 % |
06-10-2020 00:00:00 Tuesday |
855 847 |
855 | 832.05 | 149610 |
| 1130 | 19.25 2.34 % |
05-10-2020 00:00:00 Monday |
822 841.25 |
850.15 | 822 | 202669 |
| 1131 | 24.75 3.1 % |
01-10-2020 00:00:00 Thursday |
797.9 822.65 |
825 | 797.2 | 193125 |
| 1132 | 11.7 1.5 % |
30-09-2020 00:00:00 Wednesday |
780 791.7 |
794.8 | 766 | 144940 |
| 1133 | -10.8 -1.39 % |
29-09-2020 00:00:00 Tuesday |
779 768.2 |
789.9 | 764.35 | 89849 |
| 1134 | -4.6 -0.59 % |
28-09-2020 00:00:00 Monday |
784 779.4 |
784.35 | 772 | 94515 |
| 1135 | 19.55 2.6 % |
25-09-2020 00:00:00 Friday |
753 772.55 |
777.05 | 749.1 | 218441 |
| 1136 | -34.9 -4.44 % |
24-09-2020 00:00:00 Thursday |
786.25 751.35 |
786.3 | 747.35 | 163415 |
| 1137 | -14.4 -1.78 % |
23-09-2020 00:00:00 Wednesday |
807.2 792.8 |
811.6 | 783.45 | 123783 |
| 1138 | 10.5 1.33 % |
22-09-2020 00:00:00 Tuesday |
790 800.5 |
810.7 | 771.8 | 251791 |
| 1139 | -17.85 -2.22 % |
21-09-2020 00:00:00 Monday |
805 787.15 |
829.95 | 784.45 | 285065 |
| 1140 | 10.2 1.28 % |
18-09-2020 00:00:00 Friday |
794.8 805 |
808.4 | 789.55 | 116829 |
| 1141 | 1.95 0.25 % |
17-09-2020 00:00:00 Thursday |
785 786.95 |
811.3 | 781 | 182194 |
| 1142 | 0.9 0.11 % |
16-09-2020 00:00:00 Wednesday |
791.15 792.05 |
793.95 | 784.3 | 49171 |
| 1143 | 0.15 0.02 % |
15-09-2020 00:00:00 Tuesday |
791 791.15 |
802.8 | 775.1 | 135152 |
| 1144 | 22.65 2.95 % |
14-09-2020 00:00:00 Monday |
768 790.65 |
796.25 | 768 | 210004 |
| 1145 | 19.95 2.68 % |
11-09-2020 00:00:00 Friday |
745 764.95 |
770.2 | 745 | 125685 |
| 1146 | -5.9 -0.78 % |
10-09-2020 00:00:00 Thursday |
756 750.1 |
758 | 740 | 50464 |
| 1147 | 8.35 1.12 % |
09-09-2020 00:00:00 Wednesday |
745 753.35 |
759.85 | 745 | 138240 |
| 1148 | 3.95 0.53 % |
08-09-2020 00:00:00 Tuesday |
748.2 752.15 |
769.15 | 745.4 | 92545 |
| 1149 | -1.15 -0.15 % |
07-09-2020 00:00:00 Monday |
748.1 746.95 |
751.4 | 734.25 | 80275 |
| 1150 | 5.35 0.72 % |
04-09-2020 00:00:00 Friday |
743.2 748.55 |
758.1 | 743.2 | 84892 |
| 1151 | 31.5 4.33 % |
03-09-2020 00:00:00 Thursday |
728.1 759.6 |
761.85 | 728.1 | 69477 |
| 1152 | 7 0.96 % |
02-09-2020 00:00:00 Wednesday |
728 735 |
745 | 728 | 312249 |
| 1153 | -8.8 -1.19 % |
01-09-2020 00:00:00 Tuesday |
737 728.2 |
752.5 | 723.2 | 110676 |
| 1154 | -11.1 -1.48 % |
31-08-2020 00:00:00 Monday |
752.3 741.2 |
774.55 | 732.15 | 126045 |
| 1155 | 15.15 2.06 % |
28-08-2020 00:00:00 Friday |
737.1 752.25 |
758.05 | 737.1 | 113579 |
| 1156 | 2.25 0.31 % |
27-08-2020 00:00:00 Thursday |
733 735.25 |
746 | 733 | 70380 |
| 1157 | -6.4 -0.87 % |
26-08-2020 00:00:00 Wednesday |
739.1 732.7 |
741 | 727 | 92847 |
| 1158 | 13.2 1.82 % |
25-08-2020 00:00:00 Tuesday |
725.5 738.7 |
739.95 | 714.5 | 144087 |
| 1159 | -12.2 -1.66 % |
24-08-2020 00:00:00 Monday |
734.9 722.7 |
735 | 719.5 | 259310 |
| 1160 | 0.65 0.09 % |
21-08-2020 00:00:00 Friday |
731.8 732.45 |
736.7 | 730 | 484039 |
| 1161 | 16 2.25 % |
20-08-2020 00:00:00 Thursday |
710 726 |
732 | 710 | 428574 |
| 1162 | 14.8 2.08 % |
19-08-2020 00:00:00 Wednesday |
712 726.8 |
728.9 | 709.3 | 174023 |
| 1163 | -10.95 -1.51 % |
18-08-2020 00:00:00 Tuesday |
724.1 713.15 |
727.85 | 710.1 | 126206 |
| 1164 | 17.6 2.5 % |
17-08-2020 00:00:00 Monday |
703.5 721.1 |
724.15 | 699 | 300722 |
| 1165 | 4.9 0.71 % |
14-08-2020 00:00:00 Friday |
691 695.9 |
710.95 | 691 | 231779 |
| 1166 | 1.45 0.21 % |
13-08-2020 00:00:00 Thursday |
695.8 697.25 |
705.25 | 684.7 | 1121820 |
| 1167 | 21.2 3.16 % |
12-08-2020 00:00:00 Wednesday |
671 692.2 |
693.7 | 671 | 219391 |
| 1168 | -15.65 -2.27 % |
11-08-2020 00:00:00 Tuesday |
690.5 674.85 |
694.3 | 672.25 | 1360524 |
| 1169 | 11.35 1.69 % |
10-08-2020 00:00:00 Monday |
670 681.35 |
687.25 | 662.65 | 124658 |
| 1170 | 2.35 0.36 % |
07-08-2020 00:00:00 Friday |
660 662.35 |
667.85 | 655 | 72939 |
| 1171 | 6.95 1.06 % |
06-08-2020 00:00:00 Thursday |
653 659.95 |
666.5 | 649.5 | 1009258 |
| 1172 | -9.25 -1.41 % |
05-08-2020 00:00:00 Wednesday |
658.1 648.85 |
661.6 | 643 | 193496 |
| 1173 | -22 -3.26 % |
04-08-2020 00:00:00 Tuesday |
674.9 652.9 |
675.95 | 650.65 | 156958 |
| 1174 | -11.45 -1.67 % |
03-08-2020 00:00:00 Monday |
685 673.55 |
686.9 | 669.5 | 128536 |
| 1175 | 5 0.74 % |
31-07-2020 00:00:00 Friday |
677 682 |
685.4 | 673.5 | 148495 |
| 1176 | -5.25 -0.77 % |
30-07-2020 00:00:00 Thursday |
680.15 674.9 |
687.15 | 669.55 | 150617 |
| 1177 | -13.5 -1.96 % |
29-07-2020 00:00:00 Wednesday |
689.4 675.9 |
695 | 671.3 | 157875 |
| 1178 | 11.5 1.71 % |
28-07-2020 00:00:00 Tuesday |
672 683.5 |
702.4 | 668 | 819827 |
| 1179 | 14.05 2.16 % |
27-07-2020 00:00:00 Monday |
650 664.05 |
671.45 | 642.8 | 487168 |
| 1180 | 19.75 3.12 % |
24-07-2020 00:00:00 Friday |
633 652.75 |
655 | 625.2 | 365520 |
| 1181 | 18.5 3.01 % |
23-07-2020 00:00:00 Thursday |
613.7 632.2 |
634.45 | 606.65 | 387923 |
| 1182 | -3.4 -0.55 % |
22-07-2020 00:00:00 Wednesday |
621.5 618.1 |
626.3 | 611.5 | 234626 |
| 1183 | -9.2 -1.46 % |
21-07-2020 00:00:00 Tuesday |
630 620.8 |
634.45 | 615.6 | 477693 |
| 1184 | 18.4 3.04 % |
20-07-2020 00:00:00 Monday |
605 623.4 |
625.8 | 598.05 | 265164 |
| 1185 | -9.05 -1.49 % |
17-07-2020 00:00:00 Friday |
609 599.95 |
609 | 590.3 | 210744 |
| 1186 | -25.7 -4.11 % |
16-07-2020 00:00:00 Thursday |
625 599.3 |
638.8 | 588.45 | 409290 |
| 1187 | 14.4 2.4 % |
15-07-2020 00:00:00 Wednesday |
600.5 614.9 |
629.75 | 600.5 | 362779 |
| 1188 | 4.25 0.72 % |
14-07-2020 00:00:00 Tuesday |
594 598.25 |
603.6 | 593 | 200260 |
| 1189 | 30.1 5.28 % |
13-07-2020 00:00:00 Monday |
570 600.1 |
601.55 | 570 | 426588 |
| 1190 | -8.35 -1.45 % |
10-07-2020 00:00:00 Friday |
577 568.65 |
577 | 561.6 | 192457 |
| 1191 | -4 -0.69 % |
09-07-2020 00:00:00 Thursday |
580.7 576.7 |
587.2 | 572.4 | 96735 |
| 1192 | -6.15 -1.04 % |
08-07-2020 00:00:00 Wednesday |
590 583.85 |
593.55 | 576.4 | 78584 |
| 1193 | 0.6 0.1 % |
07-07-2020 00:00:00 Tuesday |
586 586.6 |
592.45 | 577.35 | 175079 |
| 1194 | 5.6 0.97 % |
06-07-2020 00:00:00 Monday |
575.9 581.5 |
587.8 | 572.9 | 256515 |
| 1195 | 4 0.71 % |
03-07-2020 00:00:00 Friday |
563 567 |
572.3 | 561.3 | 118165 |
| 1196 | 10.85 1.97 % |
02-07-2020 00:00:00 Thursday |
549.9 560.75 |
562.5 | 542.75 | 555656 |
| 1197 | 2.85 0.52 % |
01-07-2020 00:00:00 Wednesday |
543.1 545.95 |
547.2 | 536.45 | 102867 |
| 1198 | -0.55 -0.1 % |
30-06-2020 00:00:00 Tuesday |
544 543.45 |
548.5 | 541.6 | 99290 |
| 1199 | -17.3 -3.1 % |
29-06-2020 00:00:00 Monday |
558.9 541.6 |
558.9 | 539.25 | 132197 |
| 1200 | 7.05 1.27 % |
26-06-2020 00:00:00 Friday |
554 561.05 |
574.9 | 552.8 | 212406 |
| 1201 | 2.85 0.52 % |
25-06-2020 00:00:00 Thursday |
551.5 554.35 |
565.45 | 551.5 | 109439 |
| 1202 | 1.4 0.25 % |
24-06-2020 00:00:00 Wednesday |
560 561.4 |
566.2 | 554.9 | 83365 |
| 1203 | 12.65 2.32 % |
23-06-2020 00:00:00 Tuesday |
546.1 558.75 |
560 | 543.5 | 176024 |
| 1204 | 9.55 1.77 % |
22-06-2020 00:00:00 Monday |
539.05 548.6 |
553.4 | 538.7 | 124979 |
| 1205 | -1.35 -0.25 % |
19-06-2020 00:00:00 Friday |
540 538.65 |
542.7 | 532 | 154734 |
| 1206 | -0.8 -0.15 % |
18-06-2020 00:00:00 Thursday |
536.9 536.1 |
539.9 | 531.05 | 85223 |
| 1207 | 2.65 0.5 % |
17-06-2020 00:00:00 Wednesday |
533.05 535.7 |
544.95 | 528.4 | 92240 |
| 1208 | -22 -3.96 % |
16-06-2020 00:00:00 Tuesday |
555.05 533.05 |
555.8 | 531.25 | 162955 |
| 1209 | -7 -1.26 % |
15-06-2020 00:00:00 Monday |
555.1 548.1 |
560.1 | 543.9 | 78904 |
| 1210 | -0.7 -0.13 % |
12-06-2020 00:00:00 Friday |
555.55 554.85 |
561.45 | 548.15 | 150932 |
| 1211 | -19.25 -3.26 % |
11-06-2020 00:00:00 Thursday |
591 571.75 |
591 | 564.85 | 109251 |
| 1212 | -1.4 -0.24 % |
10-06-2020 00:00:00 Wednesday |
591.7 590.3 |
596.95 | 582.6 | 83462 |
| 1213 | -5.25 -0.89 % |
09-06-2020 00:00:00 Tuesday |
591.05 585.8 |
605 | 584.15 | 162300 |
| 1214 | 10.45 1.8 % |
08-06-2020 00:00:00 Monday |
580.35 590.8 |
599.5 | 580.35 | 115825 |
| 1215 | -9.05 -1.54 % |
05-06-2020 00:00:00 Friday |
589 579.95 |
593.5 | 575.4 | 155219 |
| 1216 | 27.45 4.95 % |
04-06-2020 00:00:00 Thursday |
555 582.45 |
584 | 555 | 302981 |
| 1217 | 2.8 0.51 % |
03-06-2020 00:00:00 Wednesday |
550.1 552.9 |
565.45 | 550.1 | 117706 |
| 1218 | -0.35 -0.06 % |
02-06-2020 00:00:00 Tuesday |
547.9 547.55 |
548.5 | 538.6 | 89372 |
| 1219 | 8 1.5 % |
01-06-2020 00:00:00 Monday |
535 543 |
554.65 | 535 | 122758 |
| 1220 | -0.6 -0.11 % |
29-05-2020 00:00:00 Friday |
531 530.4 |
535.6 | 525 | 696164 |
| 1221 | 0.1 0.02 % |
28-05-2020 00:00:00 Thursday |
529.8 529.9 |
532.05 | 517.5 | 757062 |
| 1222 | 0.6 0.11 % |
27-05-2020 00:00:00 Wednesday |
522.9 523.5 |
525.85 | 512.1 | 58006 |
| 1223 | -14 -2.62 % |
26-05-2020 00:00:00 Tuesday |
534 520 |
540.25 | 518.55 | 84378 |
| 1224 | 14.7 2.85 % |
22-05-2020 00:00:00 Friday |
515 529.7 |
530.65 | 515 | 304388 |
| 1225 | -0.1 -0.02 % |
21-05-2020 00:00:00 Thursday |
520 519.9 |
521.5 | 510.05 | 68385 |
| 1226 | 4.35 0.84 % |
20-05-2020 00:00:00 Wednesday |
515 519.35 |
524.75 | 511 | 49891 |
| 1227 | 6.65 1.31 % |
19-05-2020 00:00:00 Tuesday |
506 512.65 |
519.4 | 503.85 | 66762 |
| 1228 | -9.05 -1.76 % |
18-05-2020 00:00:00 Monday |
512.9 503.85 |
514.85 | 501.5 | 72107 |
| 1229 | -7.9 -1.52 % |
15-05-2020 00:00:00 Friday |
518.3 510.4 |
519.8 | 507.65 | 63785 |
| 1230 | -20.35 -3.8 % |
14-05-2020 00:00:00 Thursday |
536.2 515.85 |
536.2 | 514 | 195249 |
| 1231 | -0.6 -0.11 % |
13-05-2020 00:00:00 Wednesday |
545 544.4 |
549.2 | 531.75 | 63637 |
| 1232 | 10.9 2.09 % |
12-05-2020 00:00:00 Tuesday |
522 532.9 |
539.45 | 522 | 173872 |
| 1233 | -12.8 -2.36 % |
11-05-2020 00:00:00 Monday |
543 530.2 |
543.6 | 528.25 | 57465 |
| 1234 | 11 2.1 % |
08-05-2020 00:00:00 Friday |
525 536 |
538.05 | 519.35 | 138530 |
| 1235 | 6.05 1.19 % |
07-05-2020 00:00:00 Thursday |
510 516.05 |
525.8 | 506.4 | 239784 |
| 1236 | 2.05 0.41 % |
06-05-2020 00:00:00 Wednesday |
505.2 507.25 |
509.2 | 490.1 | 73065 |
| 1237 | -6.25 -1.24 % |
05-05-2020 00:00:00 Tuesday |
506 499.75 |
513.35 | 498.4 | 110400 |
| 1238 | -14.35 -2.78 % |
04-05-2020 00:00:00 Monday |
516.8 502.45 |
517.65 | 498.1 | 305809 |
| 1239 | 8.9 1.66 % |
30-04-2020 00:00:00 Thursday |
537.2 546.1 |
552.4 | 532.35 | 213587 |
| 1240 | 0.15 0.03 % |
29-04-2020 00:00:00 Wednesday |
528.7 528.85 |
536.9 | 522.35 | 126080 |
| 1241 | 0.55 0.11 % |
28-04-2020 00:00:00 Tuesday |
519.85 520.4 |
528.15 | 517.2 | 126660 |
| 1242 | 1.8 0.35 % |
27-04-2020 00:00:00 Monday |
510 511.8 |
519 | 506.4 | 66818 |
| 1243 | -23.45 -4.45 % |
24-04-2020 00:00:00 Friday |
527 503.55 |
532.8 | 502 | 161131 |
| 1244 | -0.55 -0.1 % |
23-04-2020 00:00:00 Thursday |
523.95 523.4 |
527.5 | 509.2 | 157267 |
| 1245 | 3.6 0.7 % |
22-04-2020 00:00:00 Wednesday |
515 518.6 |
521.8 | 507.85 | 39416 |
| 1246 | -6.2 -1.19 % |
21-04-2020 00:00:00 Tuesday |
519 512.8 |
520 | 506.2 | 63551 |
| 1247 | 5 0.96 % |
20-04-2020 00:00:00 Monday |
519.8 524.8 |
531.95 | 512.45 | 112577 |
| 1248 | -23.5 -4.41 % |
17-04-2020 00:00:00 Friday |
533.1 509.6 |
533.1 | 500.15 | 298901 |
| 1249 | -10.1 -1.91 % |
16-04-2020 00:00:00 Thursday |
528 517.9 |
529.6 | 508.8 | 172573 |
| 1250 | 10.55 2 % |
15-04-2020 00:00:00 Wednesday |
527.5 538.05 |
548.5 | 527.5 | 1827169 |
| 1251 | -27.85 -5.02 % |
13-04-2020 00:00:00 Monday |
555 527.15 |
555 | 522 | 102736 |
| 1252 | -21.25 -3.75 % |
09-04-2020 00:00:00 Thursday |
566.4 545.15 |
582.3 | 537.6 | 146611 |
| 1253 | 24.55 4.59 % |
08-04-2020 00:00:00 Wednesday |
535 559.55 |
569.25 | 535 | 91562 |
| 1254 | 11.5 2.15 % |
07-04-2020 00:00:00 Tuesday |
535 546.5 |
556.6 | 535 | 94608 |
| 1255 | 7.75 1.51 % |
03-04-2020 00:00:00 Friday |
512.9 520.65 |
532.5 | 510.2 | 154792 |
| 1256 | -50.8 -9.04 % |
01-04-2020 00:00:00 Wednesday |
562 511.2 |
562 | 510 | 324993 |
| 1257 | 16.95 3.09 % |
31-03-2020 00:00:00 Tuesday |
548 564.95 |
575 | 528 | 82164 |
| 1258 | 28.5 5.7 % |
30-03-2020 00:00:00 Monday |
500 528.5 |
532.15 | 486.8 | 69806 |
| 1259 | -38.4 -7.08 % |
27-03-2020 00:00:00 Friday |
542 503.6 |
542 | 499.25 | 105127 |
| 1260 | -23.25 -4.31 % |
26-03-2020 00:00:00 Thursday |
539 515.75 |
564 | 513.6 | 86300 |
| 1261 | 20.6 4.05 % |
25-03-2020 00:00:00 Wednesday |
508.9 529.5 |
542.7 | 508 | 45031 |
| 1262 | 9 1.82 % |
24-03-2020 00:00:00 Tuesday |
495 504 |
539.6 | 490.05 | 140024 |
| 1263 | -69.45 -12.4 % |
23-03-2020 00:00:00 Monday |
560 490.55 |
560 | 470.25 | 99109 |
| 1264 | 41.45 7.75 % |
20-03-2020 00:00:00 Friday |
535 576.45 |
583.9 | 528 | 180052 |
| 1265 | -29.55 -5.28 % |
19-03-2020 00:00:00 Thursday |
560 530.45 |
577.45 | 523.25 | 132723 |
| 1266 | -20.7 -3.45 % |
18-03-2020 00:00:00 Wednesday |
600 579.3 |
612 | 571 | 97189 |
| 1267 | 0.4 0.07 % |
17-03-2020 00:00:00 Tuesday |
595 595.4 |
617.4 | 584 | 69734 |
| 1268 | -44.7 -6.89 % |
16-03-2020 00:00:00 Monday |
648.9 604.2 |
648.9 | 591.05 | 80223 |
| 1269 | 15.4 2.41 % |
13-03-2020 00:00:00 Friday |
640 655.4 |
669.8 | 550 | 133923 |
| 1270 | -35.3 -5.15 % |
12-03-2020 00:00:00 Thursday |
685.1 649.8 |
686.35 | 637.9 | 122736 |
| 1271 | 8.75 1.25 % |
11-03-2020 00:00:00 Wednesday |
700 708.75 |
713.8 | 665.7 | 59699 |
| 1272 | -37.25 -5.03 % |
09-03-2020 00:00:00 Monday |
741 703.75 |
741 | 696.8 | 68872 |
| 1273 | -8.75 -1.17 % |
06-03-2020 00:00:00 Friday |
749.6 740.85 |
749.6 | 732.65 | 417017 |
| 1274 | -9.8 -1.28 % |
05-03-2020 00:00:00 Thursday |
763.25 753.45 |
784 | 750.55 | 54917 |
| 1275 | 17 2.25 % |
04-03-2020 00:00:00 Wednesday |
754 771 |
774.1 | 748.5 | 56443 |
| 1276 | 7.55 1.01 % |
03-03-2020 00:00:00 Tuesday |
745 752.55 |
757.25 | 742.9 | 33433 |
| 1277 | -0.3 -0.04 % |
02-03-2020 00:00:00 Monday |
744.5 744.2 |
754 | 734.75 | 63605 |
| 1278 | -57.65 -7.19 % |
28-02-2020 00:00:00 Friday |
801.55 743.9 |
801.55 | 733.05 | 101844 |
| 1279 | -2 -0.25 % |
27-02-2020 00:00:00 Thursday |
811.8 809.8 |
817 | 800.8 | 34510 |
| 1280 | -12.25 -1.49 % |
26-02-2020 00:00:00 Wednesday |
823.45 811.2 |
825.95 | 808.25 | 52057 |
| 1281 | 1.8 0.22 % |
25-02-2020 00:00:00 Tuesday |
822 823.8 |
825 | 809.6 | 50374 |
| 1282 | -14.85 -1.78 % |
24-02-2020 00:00:00 Monday |
835 820.15 |
843.4 | 816 | 38184 |
| 1283 | -11.45 -1.36 % |
20-02-2020 00:00:00 Thursday |
841 829.55 |
845.7 | 828 | 40857 |
| 1284 | 1.95 0.23 % |
19-02-2020 00:00:00 Wednesday |
839 840.95 |
844 | 836.05 | 18970 |
| 1285 | 11.1 1.34 % |
18-02-2020 00:00:00 Tuesday |
827.45 838.55 |
840 | 827.45 | 32961 |
| 1286 | -0.9 -0.11 % |
17-02-2020 00:00:00 Monday |
834 833.1 |
836.75 | 827.45 | 40497 |
| 1287 | 6.3 0.76 % |
14-02-2020 00:00:00 Friday |
827.65 833.95 |
837.7 | 826.65 | 50806 |
| 1288 | 4 0.49 % |
13-02-2020 00:00:00 Thursday |
824 828 |
830.3 | 814.55 | 33780 |
| 1289 | -1.65 -0.2 % |
12-02-2020 00:00:00 Wednesday |
823 821.35 |
826.75 | 817.35 | 64267 |
| 1290 | 6.8 0.84 % |
11-02-2020 00:00:00 Tuesday |
813 819.8 |
821.15 | 811.35 | 17943 |
| 1291 | -11.6 -1.41 % |
10-02-2020 00:00:00 Monday |
825 813.4 |
825.6 | 811.6 | 20712 |
| 1292 | 5.9 0.72 % |
07-02-2020 00:00:00 Friday |
818.2 824.1 |
825 | 815 | 45840 |
| 1293 | 5.1 0.63 % |
06-02-2020 00:00:00 Thursday |
812.5 817.6 |
825.5 | 811.35 | 41158 |
| 1294 | 2.05 0.25 % |
05-02-2020 00:00:00 Wednesday |
812 814.05 |
816 | 807.1 | 31905 |
| 1295 | 18.75 2.37 % |
04-02-2020 00:00:00 Tuesday |
792.35 811.1 |
812.8 | 792.35 | 115904 |
| 1296 | -15.15 -1.88 % |
03-02-2020 00:00:00 Monday |
807.5 792.35 |
818.05 | 789.8 | 72111 |
| 1297 | 12.3 1.55 % |
01-02-2020 00:00:00 Saturday |
795.2 807.5 |
812 | 766.95 | 151440 |
| 1298 | -3.65 -0.46 % |
31-01-2020 00:00:00 Friday |
799.05 795.4 |
801.75 | 783 | 79357 |
| 1299 | -15.65 -1.94 % |
30-01-2020 00:00:00 Thursday |
807 791.35 |
808 | 784.45 | 43290 |
| 1300 | 5.15 0.64 % |
29-01-2020 00:00:00 Wednesday |
799 804.15 |
807.15 | 793.8 | 51400 |
| 1301 | 2.85 0.36 % |
28-01-2020 00:00:00 Tuesday |
791.3 794.15 |
796 | 785 | 30727 |
| 1302 | 6.3 0.8 % |
27-01-2020 00:00:00 Monday |
785 791.3 |
796 | 780 | 31091 |
| 1303 | 20.35 2.65 % |
24-01-2020 00:00:00 Friday |
767 787.35 |
788.85 | 763.75 | 50120 |
| 1304 | -9.25 -1.19 % |
23-01-2020 00:00:00 Thursday |
778.1 768.85 |
779.9 | 767 | 32607 |
| 1305 | -4.9 -0.63 % |
22-01-2020 00:00:00 Wednesday |
783 778.1 |
790 | 776.8 | 26099 |
| 1306 | -0.15 -0.02 % |
21-01-2020 00:00:00 Tuesday |
779 778.85 |
783.2 | 775.4 | 14440 |
| 1307 | -6.5 -0.83 % |
20-01-2020 00:00:00 Monday |
784.85 778.35 |
785.1 | 774.4 | 20506 |
| 1308 | -4.55 -0.58 % |
17-01-2020 00:00:00 Friday |
782.85 778.3 |
786.75 | 775.6 | 17847 |
| 1309 | -7.7 -0.97 % |
16-01-2020 00:00:00 Thursday |
790.55 782.85 |
795.65 | 781.6 | 65227 |
| 1310 | -2.2 -0.28 % |
15-01-2020 00:00:00 Wednesday |
797 794.8 |
803 | 789 | 35702 |
| 1311 | 6.3 0.8 % |
14-01-2020 00:00:00 Tuesday |
789.9 796.2 |
797.65 | 783.8 | 36581 |
| 1312 | 7.05 0.91 % |
13-01-2020 00:00:00 Monday |
778.8 785.85 |
788.2 | 775.2 | 51472 |
| 1313 | -1.7 -0.22 % |
10-01-2020 00:00:00 Friday |
778 776.3 |
781.8 | 772.45 | 16303 |
| 1314 | 1.7 0.22 % |
09-01-2020 00:00:00 Thursday |
771.45 773.15 |
776.55 | 762.45 | 41653 |
| 1315 | -7.2 -0.93 % |
08-01-2020 00:00:00 Wednesday |
776.9 769.7 |
784.9 | 767.5 | 46382 |
| 1316 | 7.45 0.97 % |
07-01-2020 00:00:00 Tuesday |
770.05 777.5 |
778.65 | 760.65 | 37208 |
| 1317 | -4.95 -0.64 % |
06-01-2020 00:00:00 Monday |
775 770.05 |
779.1 | 767.75 | 150760 |
| 1318 | 9.55 1.25 % |
03-01-2020 00:00:00 Friday |
765.5 775.05 |
779.75 | 764.05 | 33869 |
| 1319 | 3.9 0.51 % |
02-01-2020 00:00:00 Thursday |
762.1 766 |
769.1 | 761.85 | 22615 |
| 1320 | -2.55 -0.33 % |
01-01-2020 00:00:00 Wednesday |
764.5 761.95 |
766.4 | 760.7 | 13716 |
| 1321 | -18.4 -2.36 % |
31-12-2019 00:00:00 Tuesday |
781 762.6 |
781 | 761 | 97935 |
| 1322 | -2.75 -0.35 % |
30-12-2019 00:00:00 Monday |
785 782.25 |
785 | 779.85 | 17598 |
| 1323 | 8.95 1.16 % |
27-12-2019 00:00:00 Friday |
771.6 780.55 |
781.35 | 769.3 | 35260 |
| 1324 | -1.8 -0.23 % |
26-12-2019 00:00:00 Thursday |
772.6 770.8 |
778.85 | 768.8 | 29862 |
| 1325 | -2.6 -0.34 % |
24-12-2019 00:00:00 Tuesday |
775.2 772.6 |
776.9 | 768 | 26612 |
| 1326 | 4.55 0.59 % |
23-12-2019 00:00:00 Monday |
771.3 775.85 |
787 | 771.3 | 30670 |
| 1327 | -1.1 -0.14 % |
20-12-2019 00:00:00 Friday |
785 783.9 |
786.45 | 778.3 | 25565 |
| 1328 | -5.7 -0.72 % |
19-12-2019 00:00:00 Thursday |
788.55 782.85 |
788.55 | 778.2 | 246970 |
| 1329 | 6.75 0.87 % |
18-12-2019 00:00:00 Wednesday |
780 786.75 |
793.9 | 779.95 | 120605 |
| 1330 | -2.75 -0.35 % |
17-12-2019 00:00:00 Tuesday |
779.95 777.2 |
782 | 773 | 80782 |
| 1331 | 11.45 1.5 % |
16-12-2019 00:00:00 Monday |
761.5 772.95 |
783.75 | 761.2 | 184201 |
| 1332 | 3.4 0.45 % |
13-12-2019 00:00:00 Friday |
758 761.4 |
763.5 | 748.5 | 45046 |
| 1333 | -4.55 -0.6 % |
12-12-2019 00:00:00 Thursday |
760.5 755.95 |
765.95 | 753 | 30171 |
| 1334 | 14.6 1.96 % |
11-12-2019 00:00:00 Wednesday |
743.45 758.05 |
759.95 | 743.45 | 36646 |
| 1335 | -2.75 -0.37 % |
10-12-2019 00:00:00 Tuesday |
748 745.25 |
748 | 737.6 | 37787 |
| 1336 | -8.1 -1.07 % |
09-12-2019 00:00:00 Monday |
758.65 750.55 |
758.65 | 746.9 | 30622 |
| 1337 | 5.5 0.73 % |
06-12-2019 00:00:00 Friday |
752.5 758 |
771.2 | 752.5 | 32064 |
| 1338 | 11.25 1.49 % |
05-12-2019 00:00:00 Thursday |
753.45 764.7 |
766.65 | 753.2 | 30679 |
| 1339 | 11.65 1.56 % |
04-12-2019 00:00:00 Wednesday |
747 758.65 |
761.1 | 746.25 | 49365 |
| 1340 | -2.65 -0.35 % |
03-12-2019 00:00:00 Tuesday |
748.9 746.25 |
755.95 | 743.25 | 58640 |
| 1341 | -7 -0.93 % |
02-12-2019 00:00:00 Monday |
755 748 |
758.6 | 732.5 | 603200 |
| 1342 | -3.5 -0.46 % |
29-11-2019 00:00:00 Friday |
765 761.5 |
772 | 758.8 | 19703 |
| 1343 | -3.1 -0.4 % |
28-11-2019 00:00:00 Thursday |
769 765.9 |
772 | 763.2 | 22434 |
| 1344 | -1.5 -0.2 % |
27-11-2019 00:00:00 Wednesday |
768.75 767.25 |
769 | 757.75 | 31652 |
| 1345 | 0.7 0.09 % |
26-11-2019 00:00:00 Tuesday |
762.8 763.5 |
767.6 | 756.5 | 35156 |
| 1346 | 10.05 1.33 % |
25-11-2019 00:00:00 Monday |
753.6 763.65 |
765.5 | 752.2 | 39721 |
| 1347 | -15.05 -1.96 % |
22-11-2019 00:00:00 Friday |
769.45 754.4 |
769.45 | 742.85 | 53811 |
| 1348 | -7.5 -0.97 % |
21-11-2019 00:00:00 Thursday |
772.2 764.7 |
780.1 | 762.65 | 40587 |
| 1349 | 5.55 0.72 % |
20-11-2019 00:00:00 Wednesday |
766 771.55 |
772.95 | 756.6 | 323896 |
| 1350 | 9.25 1.23 % |
19-11-2019 00:00:00 Tuesday |
754 763.25 |
765.3 | 749.95 | 944569 |
| 1351 | -1.55 -0.21 % |
18-11-2019 00:00:00 Monday |
753 751.45 |
757.7 | 747.65 | 25985 |
| 1352 | -7.95 -1.05 % |
15-11-2019 00:00:00 Friday |
760 752.05 |
763 | 749.7 | 21216 |
| 1353 | 2.35 0.31 % |
14-11-2019 00:00:00 Thursday |
756.65 759 |
763.4 | 748.4 | 44593 |
| 1354 | -12.05 -1.57 % |
13-11-2019 00:00:00 Wednesday |
768.7 756.65 |
773.85 | 746.65 | 134690 |
| 1355 | -6.7 -0.86 % |
11-11-2019 00:00:00 Monday |
776.85 770.15 |
776.85 | 768.25 | 23434 |
| 1356 | -1.9 -0.25 % |
08-11-2019 00:00:00 Friday |
773 771.1 |
777.6 | 770 | 40882 |
| 1357 | -2.9 -0.38 % |
07-11-2019 00:00:00 Thursday |
773 770.1 |
773.8 | 765.45 | 50216 |
| 1358 | -6.15 -0.79 % |
06-11-2019 00:00:00 Wednesday |
778 771.85 |
783.5 | 768.1 | 309801 |
| 1359 | 2.8 0.36 % |
05-11-2019 00:00:00 Tuesday |
770.35 773.15 |
775.55 | 765 | 73775 |
| 1360 | 8.8 1.16 % |
04-11-2019 00:00:00 Monday |
760.6 769.4 |
777.35 | 753.7 | 143729 |
| 1361 | 15.6 2.09 % |
01-11-2019 00:00:00 Friday |
745 760.6 |
763.4 | 741.65 | 115189 |
| 1362 | -17.15 -2.27 % |
31-10-2019 00:00:00 Thursday |
756 738.85 |
758.8 | 737 | 99826 |
| 1363 | -0.05 -0.01 % |
30-10-2019 00:00:00 Wednesday |
754.6 754.55 |
764.5 | 745.65 | 53856 |
| 1364 | 27.6 3.8 % |
29-10-2019 00:00:00 Tuesday |
727 754.6 |
762.7 | 726 | 87297 |
| 1365 | 1.75 0.24 % |
27-10-2019 00:00:00 Sunday |
725.1 726.85 |
736.5 | 719 | 8160 |
| 1366 | -11.2 -1.53 % |
25-10-2019 00:00:00 Friday |
731.6 720.4 |
731.6 | 701.5 | 94011 |
| 1367 | -4.25 -0.58 % |
24-10-2019 00:00:00 Thursday |
730.1 725.85 |
744.8 | 724.9 | 103881 |