| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-11-2024 00:00:00 |
3180 3119.95 |
3181.5 3109 |
-14.3 (-0.46%) |
Pass
Back Test
|
|
|
21-08-2024 00:00:00 |
3454.05 3559.65 |
3581.55 3454.05 |
306.5 (8.61%) |
Pass
Back Test
|
|
|
11-07-2024 00:00:00 |
3235.75 3249.3 |
3257.95 3228.9 |
-48.25 (-1.48%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 31.3 1.26 % |
29-03-2023 00:00:00 |
2485.05 2516.35 |
2525 2485.05 |
| -1.45 -0.06 % |
31-03-2023 00:00:00 |
2516.55 2515.1 |
2534.35 2500 |
| 24.4 0.97 % |
03-04-2023 00:00:00 |
2513.05 2537.45 |
2543.95 2513.05 |
| 22.7 0.89 % |
05-04-2023 00:00:00 |
2550 2572.7 |
2581.2 2550 |
| -36.25 -1.4 % |
06-04-2023 00:00:00 |
2585 2548.75 |
2589.65 2545 |
| 18.25 0.71 % |
10-04-2023 00:00:00 |
2565 2583.25 |
2602.1 2560.05 |
| 4.5 0.17 % |
11-04-2023 00:00:00 |
2576.05 2580.55 |
2603.65 2576 |
| 7.1 0.28 % |
12-04-2023 00:00:00 |
2580 2587.1 |
2593.45 2564.15 |
| -3.2 -0.12 % |
13-04-2023 00:00:00 |
2587.1 2583.9 |
2599.9 2577.55 |
| 21.7 0.84 % |
17-04-2023 00:00:00 |
2583.9 2605.6 |
2612.45 2583 |
| -31.55 -1.21 % |
18-04-2023 00:00:00 |
2607.95 2576.4 |
2607.95 2561 |
| -31.95 -1.23 % |
19-04-2023 00:00:00 |
2599.65 2567.7 |
2599.65 2561.6 |
| -14.75 -0.57 % |
20-04-2023 00:00:00 |
2593.25 2578.5 |
2617.7 2573.9 |
| -10.15 -0.39 % |
21-04-2023 00:00:00 |
2578.5 2568.35 |
2596 2559.3 |
| 57.65 2.24 % |
24-04-2023 00:00:00 |
2570 2627.65 |
2635 2570 |
| 3.65 0.14 % |
25-04-2023 00:00:00 |
2630 2633.65 |
2636 2615.15 |
| 10.65 0.4 % |
26-04-2023 00:00:00 |
2630 2640.65 |
2646 2626 |
| 17.55 0.66 % |
27-04-2023 00:00:00 |
2642 2659.55 |
2674.65 2633.2 |
| -23.1 -0.87 % |
28-04-2023 00:00:00 |
2663.5 2640.4 |
2679.3 2620.05 |
| 16.1 0.61 % |
02-05-2023 00:00:00 |
2645.05 2661.15 |
2674.75 2636 |
| -15.65 -0.59 % |
03-05-2023 00:00:00 |
2670 2654.35 |
2683 2645 |
| -5.4 -0.2 % |
04-05-2023 00:00:00 |
2675.1 2669.7 |
2693 2656.6 |
| 59.95 2.24 % |
05-05-2023 00:00:00 |
2675 2734.95 |
2765 2666.55 |
| 22.4 0.82 % |
08-05-2023 00:00:00 |
2728.05 2750.45 |
2770 2728.05 |
| -11.15 -0.4 % |
09-05-2023 00:00:00 |
2759.95 2748.8 |
2789.5 2738.75 |
| -10.45 -0.38 % |
10-05-2023 00:00:00 |
2755 2744.55 |
2765 2735.1 |
| -1.9 -0.07 % |
11-05-2023 00:00:00 |
2758.9 2757 |
2765 2744.55 |
| 27.85 1.01 % |
12-05-2023 00:00:00 |
2745.4 2773.25 |
2785 2745.4 |
| 9.4 0.34 % |
15-05-2023 00:00:00 |
2769.8 2779.2 |
2801 2745.7 |
| 11.75 0.42 % |
16-05-2023 00:00:00 |
2779.2 2790.95 |
2800 2777.45 |
| -12.55 -0.45 % |
17-05-2023 00:00:00 |
2775.05 2762.5 |
2789.95 2748.6 |
| -59.35 -2.13 % |
18-05-2023 00:00:00 |
2780 2720.65 |
2780 2717 |
| -2.45 -0.09 % |
19-05-2023 00:00:00 |
2705.05 2702.6 |
2716.25 2683.95 |
| 23.05 0.86 % |
22-05-2023 00:00:00 |
2690.05 2713.1 |
2733.45 2690.05 |
| -18.2 -0.67 % |
23-05-2023 00:00:00 |
2701.1 2682.9 |
2727.4 2678 |
| 29 1.08 % |
24-05-2023 00:00:00 |
2678 2707 |
2722.05 2669.25 |
| -26.55 -0.97 % |
25-05-2023 00:00:00 |
2731 2704.45 |
2731 2681.3 |
| 36.95 1.37 % |
26-05-2023 00:00:00 |
2705 2741.95 |
2759 2700 |
| 68.05 2.48 % |
29-05-2023 00:00:00 |
2742 2810.05 |
2820.05 2742 |
| -34.75 -1.23 % |
30-05-2023 00:00:00 |
2836.6 2801.85 |
2840.6 2796.85 |
| 24.95 0.89 % |
31-05-2023 00:00:00 |
2797.45 2822.4 |
2832.95 2789.8 |
| 5.7 0.2 % |
01-06-2023 00:00:00 |
2821 2826.7 |
2836.1 2815.55 |
| 32.9 1.16 % |
02-06-2023 00:00:00 |
2826.7 2859.6 |
2871.5 2826.7 |
| -15.2 -0.53 % |
05-06-2023 00:00:00 |
2870 2854.8 |
2875 2840 |
| 25.1 0.88 % |
06-06-2023 00:00:00 |
2856.05 2881.15 |
2893.15 2856.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -199.45 | Min | 800 798.05 |
843.75 | 720 | 1280 | |
| 216.15 | Max | 3875.1 3858 |
3885 | 3802.2 | 951387 | |
| -2.71 | Avergae | 2378.24 2375.53 |
2403.12 | 2348.99 | 71979.21 | |
| 1 | -22.2 -0.66 % |
25-04-2025 00:00:00 Friday |
3384.35 3362.15 |
3418 | 3314.75 | 44211 |
| 2 | 23.4 0.7 % |
24-04-2025 00:00:00 Thursday |
3360.95 3384.35 |
3394.4 | 3345 | 16261 |
| 3 | -15.15 -0.45 % |
23-04-2025 00:00:00 Wednesday |
3364.95 3349.8 |
3373.5 | 3315.55 | 14466 |
| 4 | 0.25 0.01 % |
22-04-2025 00:00:00 Tuesday |
3337 3337.25 |
3357.85 | 3322.5 | 31428 |
| 5 | 14.05 0.42 % |
21-04-2025 00:00:00 Monday |
3322.95 3337 |
3351 | 3291 | 12651 |
| 6 | 65.7 2.02 % |
17-04-2025 00:00:00 Thursday |
3258.7 3324.4 |
3333 | 3213 | 20597 |
| 7 | -5.2 -0.16 % |
16-04-2025 00:00:00 Wednesday |
3272.3 3267.1 |
3282.9 | 3245.5 | 7752 |
| 8 | 27.2 0.84 % |
15-04-2025 00:00:00 Tuesday |
3245.1 3272.3 |
3284 | 3245.1 | 28268 |
| 9 | 14.9 0.46 % |
11-04-2025 00:00:00 Friday |
3220 3234.9 |
3242 | 3202 | 53720 |
| 10 | 40.2 1.28 % |
09-04-2025 00:00:00 Wednesday |
3135 3175.2 |
3188 | 3089.7 | 38667 |
| 11 | -26.45 -0.84 % |
08-04-2025 00:00:00 Tuesday |
3149.7 3123.25 |
3222 | 3102.1 | 128672 |
| 12 | 73.7 2.5 % |
07-04-2025 00:00:00 Monday |
2949.95 3023.65 |
3046 | 2947.55 | 30502 |
| 13 | -38.85 -1.25 % |
04-04-2025 00:00:00 Friday |
3115 3076.15 |
3115 | 3050 | 18063 |
| 14 | 70.85 2.32 % |
03-04-2025 00:00:00 Thursday |
3055.4 3126.25 |
3150.95 | 3055.4 | 51868 |
| 15 | 108.85 3.64 % |
02-04-2025 00:00:00 Wednesday |
2990.2 3099.05 |
3104.35 | 2972 | 33119 |
| 16 | -77.3 -2.52 % |
01-04-2025 00:00:00 Tuesday |
3063.8 2986.5 |
3076.65 | 2980.8 | 76127 |
| 17 | -34.15 -1.1 % |
28-03-2025 00:00:00 Friday |
3097.95 3063.8 |
3111.7 | 3053.4 | 22161 |
| 18 | 13.35 0.43 % |
27-03-2025 00:00:00 Thursday |
3072.3 3085.65 |
3098 | 3044.1 | 22873 |
| 19 | -11.8 -0.38 % |
26-03-2025 00:00:00 Wednesday |
3069 3057.2 |
3077.95 | 3034.15 | 36767 |
| 20 | -41.8 -1.35 % |
25-03-2025 00:00:00 Tuesday |
3096.95 3055.15 |
3101.3 | 3046 | 38401 |
| 21 | -84.7 -2.68 % |
24-03-2025 00:00:00 Monday |
3163.65 3078.95 |
3179 | 3075 | 71879 |
| 22 | -29.2 -0.91 % |
21-03-2025 00:00:00 Friday |
3192.8 3163.6 |
3192.8 | 3156.2 | 18603 |
| 23 | 88.9 2.86 % |
20-03-2025 00:00:00 Thursday |
3103.9 3192.8 |
3205.7 | 3080 | 38791 |
| 24 | -22.6 -0.73 % |
19-03-2025 00:00:00 Wednesday |
3097.95 3075.35 |
3097.95 | 3059.4 | 24206 |
| 25 | 65.05 2.16 % |
18-03-2025 00:00:00 Tuesday |
3017.7 3082.75 |
3084.9 | 3017.4 | 101521 |
| 26 | 16.8 0.56 % |
17-03-2025 00:00:00 Monday |
3000 3016.8 |
3037.9 | 2993.85 | 10424 |
| 27 | -25.6 -0.84 % |
13-03-2025 00:00:00 Thursday |
3034.85 3009.25 |
3049.55 | 3000.95 | 12706 |
| 28 | -21.8 -0.72 % |
12-03-2025 00:00:00 Wednesday |
3039.95 3018.15 |
3050.4 | 2996.05 | 10810 |
| 29 | 20.8 0.69 % |
11-03-2025 00:00:00 Tuesday |
3023.75 3044.55 |
3055 | 3011.5 | 14791 |
| 30 | -73.4 -2.37 % |
10-03-2025 00:00:00 Monday |
3100.1 3026.7 |
3100.1 | 3021.1 | 24294 |
| 31 | -39.85 -1.28 % |
07-03-2025 00:00:00 Friday |
3123 3083.15 |
3125 | 3075.05 | 19947 |
| 32 | 23.85 0.77 % |
06-03-2025 00:00:00 Thursday |
3099.3 3123.15 |
3129 | 3046.9 | 12696 |
| 33 | 53.2 1.75 % |
05-03-2025 00:00:00 Wednesday |
3033.3 3086.5 |
3105 | 3033.3 | 24332 |
| 34 | 0.2 0.01 % |
04-03-2025 00:00:00 Tuesday |
3051.05 3051.25 |
3069.1 | 3018 | 38074 |
| 35 | 2.5 0.08 % |
03-03-2025 00:00:00 Monday |
3080.05 3082.55 |
3101.85 | 3058.85 | 9472 |
| 36 | -125.3 -3.92 % |
28-02-2025 00:00:00 Friday |
3200 3074.7 |
3216.95 | 3060.9 | 27123 |
| 37 | 52.6 1.66 % |
27-02-2025 00:00:00 Thursday |
3169.5 3222.1 |
3227.75 | 3169.5 | 12465 |
| 38 | 50.3 1.6 % |
25-02-2025 00:00:00 Tuesday |
3148.1 3198.4 |
3212.75 | 3140 | 39397 |
| 39 | 23.55 0.75 % |
24-02-2025 00:00:00 Monday |
3149 3172.55 |
3187.1 | 3135.55 | 11178 |
| 40 | -16.25 -0.51 % |
21-02-2025 00:00:00 Friday |
3195.6 3179.35 |
3200 | 3163.2 | 12362 |
| 41 | -22.75 -0.71 % |
20-02-2025 00:00:00 Thursday |
3214.65 3191.9 |
3215 | 3189.5 | 10231 |
| 42 | 6.7 0.21 % |
19-02-2025 00:00:00 Wednesday |
3201.3 3208 |
3252.2 | 3190.7 | 7159 |
| 43 | -23.1 -0.71 % |
18-02-2025 00:00:00 Tuesday |
3244.95 3221.85 |
3244.95 | 3192.7 | 16257 |
| 44 | 35.6 1.11 % |
17-02-2025 00:00:00 Monday |
3199 3234.6 |
3240.4 | 3176.6 | 8297 |
| 45 | -19.45 -0.6 % |
14-02-2025 00:00:00 Friday |
3231.55 3212.1 |
3244.35 | 3188 | 10691 |
| 46 | -20.9 -0.64 % |
13-02-2025 00:00:00 Thursday |
3254.6 3233.7 |
3277.9 | 3216.3 | 11110 |
| 47 | 3.6 0.11 % |
12-02-2025 00:00:00 Wednesday |
3251.15 3254.75 |
3317 | 3212 | 25860 |
| 48 | -43.55 -1.31 % |
11-02-2025 00:00:00 Tuesday |
3327.15 3283.6 |
3360.4 | 3271.55 | 41979 |
| 49 | -67.75 -2 % |
10-02-2025 00:00:00 Monday |
3395 3327.25 |
3422.95 | 3311.8 | 16153 |
| 50 | 13.05 0.38 % |
07-02-2025 00:00:00 Friday |
3411.1 3424.15 |
3453.25 | 3387.85 | 25536 |
| 51 | -84.2 -2.41 % |
06-02-2025 00:00:00 Thursday |
3494.95 3410.75 |
3504.3 | 3399 | 19158 |
| 52 | -83.5 -2.34 % |
05-02-2025 00:00:00 Wednesday |
3574 3490.5 |
3649.6 | 3472.05 | 73241 |
| 53 | 15.9 0.44 % |
04-02-2025 00:00:00 Tuesday |
3583.25 3599.15 |
3613.35 | 3521.3 | 55170 |
| 54 | 27.25 0.77 % |
03-02-2025 00:00:00 Monday |
3553 3580.25 |
3642.75 | 3552.05 | 68591 |
| 55 | 27.9 0.79 % |
01-02-2025 00:00:00 Saturday |
3524.8 3552.7 |
3632.75 | 3405.9 | 77437 |
| 56 | 120.8 3.59 % |
31-01-2025 00:00:00 Friday |
3368.9 3489.7 |
3525 | 3368.9 | 68696 |
| 57 | -31.25 -0.92 % |
30-01-2025 00:00:00 Thursday |
3399.95 3368.7 |
3399.95 | 3350 | 7938 |
| 58 | 43.3 1.3 % |
29-01-2025 00:00:00 Wednesday |
3325.2 3368.5 |
3374.5 | 3310.5 | 7114 |
| 59 | 24.9 0.75 % |
28-01-2025 00:00:00 Tuesday |
3300 3324.9 |
3370 | 3300 | 25143 |
| 60 | -80.1 -2.36 % |
27-01-2025 00:00:00 Monday |
3398.3 3318.2 |
3400.45 | 3308.7 | 13186 |
| 61 | 0.15 0 % |
24-01-2025 00:00:00 Friday |
3398.35 3398.5 |
3445 | 3380.35 | 25319 |
| 62 | 38.8 1.15 % |
23-01-2025 00:00:00 Thursday |
3361.4 3400.2 |
3433.25 | 3334.2 | 11965 |
| 63 | 4.4 0.13 % |
22-01-2025 00:00:00 Wednesday |
3350.7 3355.1 |
3382 | 3335.65 | 7661 |
| 64 | -47.55 -1.4 % |
21-01-2025 00:00:00 Tuesday |
3400.4 3352.85 |
3412 | 3336.95 | 76658 |
| 65 | 20.65 0.61 % |
20-01-2025 00:00:00 Monday |
3360.35 3381 |
3407.25 | 3346.25 | 19775 |
| 66 | 38.15 1.15 % |
17-01-2025 00:00:00 Friday |
3319.7 3357.85 |
3366 | 3284.5 | 23818 |
| 67 | 34.1 1.04 % |
16-01-2025 00:00:00 Thursday |
3285.1 3319.2 |
3334.95 | 3282.1 | 93205 |
| 68 | -8.35 -0.25 % |
15-01-2025 00:00:00 Wednesday |
3331.9 3323.55 |
3338.3 | 3283 | 62267 |
| 69 | -60.65 -1.79 % |
14-01-2025 00:00:00 Tuesday |
3382.8 3322.15 |
3425.75 | 3310.85 | 50216 |
| 70 | 6.65 0.2 % |
13-01-2025 00:00:00 Monday |
3371.65 3378.3 |
3465.9 | 3337.7 | 49249 |
| 71 | -30.65 -0.88 % |
10-01-2025 00:00:00 Friday |
3470 3439.35 |
3487.95 | 3429 | 35316 |
| 72 | -11.7 -0.33 % |
09-01-2025 00:00:00 Thursday |
3499.75 3488.05 |
3500.4 | 3462 | 26418 |
| 73 | -19.75 -0.56 % |
08-01-2025 00:00:00 Wednesday |
3504.65 3484.9 |
3516.15 | 3390 | 124157 |
| 74 | 8.85 0.25 % |
07-01-2025 00:00:00 Tuesday |
3499.5 3508.35 |
3575.65 | 3482.45 | 67906 |
| 75 | 9.5 0.27 % |
06-01-2025 00:00:00 Monday |
3460.25 3469.75 |
3527.2 | 3441.1 | 43606 |
| 76 | 39.6 1.16 % |
03-01-2025 00:00:00 Friday |
3409.6 3449.2 |
3481 | 3378.2 | 117339 |
| 77 | 136.35 4.19 % |
02-01-2025 00:00:00 Thursday |
3255.05 3391.4 |
3400 | 3250.55 | 47287 |
| 78 | 24 0.74 % |
01-01-2025 00:00:00 Wednesday |
3230.05 3254.05 |
3269.4 | 3230.05 | 13829 |
| 79 | -1.05 -0.03 % |
31-12-2024 00:00:00 Tuesday |
3254.7 3253.65 |
3274.75 | 3230.6 | 51142 |
| 80 | -49.05 -1.48 % |
30-12-2024 00:00:00 Monday |
3305.7 3256.65 |
3314.85 | 3246.15 | 19897 |
| 81 | -3.7 -0.11 % |
27-12-2024 00:00:00 Friday |
3314.05 3310.35 |
3344.75 | 3302.2 | 11229 |
| 82 | -39.2 -1.17 % |
26-12-2024 00:00:00 Thursday |
3360 3320.8 |
3374.45 | 3309.65 | 20496 |
| 83 | -48.7 -1.43 % |
24-12-2024 00:00:00 Tuesday |
3404.7 3356 |
3416.95 | 3339.25 | 9866 |
| 84 | 27.25 0.81 % |
23-12-2024 00:00:00 Monday |
3369.25 3396.5 |
3405 | 3336.5 | 49538 |
| 85 | -2.95 -0.09 % |
20-12-2024 00:00:00 Friday |
3360.6 3357.65 |
3419.3 | 3334.15 | 69299 |
| 86 | 20.5 0.61 % |
19-12-2024 00:00:00 Thursday |
3334.7 3355.2 |
3395 | 3334.7 | 7174 |
| 87 | -3.55 -0.1 % |
18-12-2024 00:00:00 Wednesday |
3405 3401.45 |
3423.3 | 3390 | 7388 |
| 88 | -24.25 -0.71 % |
17-12-2024 00:00:00 Tuesday |
3430 3405.75 |
3448.9 | 3399.4 | 12276 |
| 89 | -52.9 -1.52 % |
16-12-2024 00:00:00 Monday |
3490.45 3437.55 |
3510 | 3429.05 | 38620 |
| 90 | 89.05 2.6 % |
13-12-2024 00:00:00 Friday |
3420 3509.05 |
3518 | 3381.45 | 65446 |
| 91 | -40.05 -1.15 % |
12-12-2024 00:00:00 Thursday |
3486.95 3446.9 |
3486.95 | 3412.95 | 34782 |
| 92 | -11.65 -0.33 % |
11-12-2024 00:00:00 Wednesday |
3483.4 3471.75 |
3490.55 | 3460.35 | 28621 |
| 93 | 22.65 0.66 % |
10-12-2024 00:00:00 Tuesday |
3453.35 3476 |
3518.65 | 3438 | 26955 |
| 94 | 26.35 0.77 % |
09-12-2024 00:00:00 Monday |
3440.4 3466.75 |
3488.1 | 3440.4 | 39522 |
| 95 | 15.9 0.46 % |
06-12-2024 00:00:00 Friday |
3455 3470.9 |
3499.4 | 3430 | 66174 |
| 96 | 66 1.96 % |
05-12-2024 00:00:00 Thursday |
3371.5 3437.5 |
3465.55 | 3354 | 34727 |
| 97 | 27.95 0.84 % |
04-12-2024 00:00:00 Wednesday |
3334.5 3362.45 |
3381.95 | 3334.5 | 44247 |
| 98 | 29.5 0.89 % |
03-12-2024 00:00:00 Tuesday |
3304.95 3334.45 |
3339 | 3275.3 | 83238 |
| 99 | 56.55 1.74 % |
02-12-2024 00:00:00 Monday |
3249.05 3305.6 |
3309.45 | 3219.6 | 48463 |
| 100 | 26.45 0.82 % |
29-11-2024 00:00:00 Friday |
3223 3249.45 |
3259.4 | 3215.35 | 90327 |
| 101 | -79.35 -2.41 % |
28-11-2024 00:00:00 Thursday |
3292 3212.65 |
3304.75 | 3202 | 24679 |
| 102 | -46.5 -1.39 % |
27-11-2024 00:00:00 Wednesday |
3337.3 3290.8 |
3337.3 | 3281.75 | 20337 |
| 103 | 6.2 0.19 % |
26-11-2024 00:00:00 Tuesday |
3309.25 3315.45 |
3342.75 | 3297.05 | 47294 |
| 104 | -41.15 -1.23 % |
25-11-2024 00:00:00 Monday |
3350.4 3309.25 |
3368.1 | 3298.3 | 58302 |
| 105 | 134.1 4.22 % |
22-11-2024 00:00:00 Friday |
3175 3309.1 |
3316.35 | 3153.15 | 161569 |
| 106 | -45.3 -1.41 % |
21-11-2024 00:00:00 Thursday |
3224 3178.7 |
3231.15 | 3148.65 | 20889 |
| 107 | 42.6 1.34 % |
19-11-2024 00:00:00 Tuesday |
3175.05 3217.65 |
3283.15 | 3173 | 87865 |
| 108 | -17.3 -0.54 % |
18-11-2024 00:00:00 Monday |
3189.25 3171.95 |
3207.75 | 3157.25 | 59753 |
| 109 | 24 0.76 % |
14-11-2024 00:00:00 Thursday |
3160 3184 |
3197.3 | 3138 | 96356 |
| 110 | 21.55 0.68 % |
13-11-2024 00:00:00 Wednesday |
3165.55 3187.1 |
3220 | 3161.35 | 26378 |
| 111 | -11.85 -0.37 % |
12-11-2024 00:00:00 Tuesday |
3206.75 3194.9 |
3238 | 3182 | 85177 |
| 112 | 7.25 0.23 % |
11-11-2024 00:00:00 Monday |
3199.55 3206.8 |
3230 | 3158.6 | 56776 |
| 113 | 59.3 1.9 % |
08-11-2024 00:00:00 Friday |
3127.05 3186.35 |
3194 | 3105.65 | 102702 |
| 114 | -60.05 -1.89 % |
07-11-2024 00:00:00 Thursday |
3180 3119.95 |
3181.5 | 3109 | 88506 |
| 115 | 22.55 0.71 % |
06-11-2024 00:00:00 Wednesday |
3154.95 3177.5 |
3208.9 | 3113.65 | 196888 |
| 116 | 13.6 0.42 % |
05-11-2024 00:00:00 Tuesday |
3219.45 3233.05 |
3259.95 | 3185.45 | 61622 |
| 117 | -85.15 -2.57 % |
04-11-2024 00:00:00 Monday |
3310.8 3225.65 |
3310.8 | 3192 | 39549 |
| 118 | -22.4 -0.68 % |
01-11-2024 00:00:00 Friday |
3315.95 3293.55 |
3315.95 | 3285.15 | 23606 |
| 119 | -30.9 -0.94 % |
31-10-2024 00:00:00 Thursday |
3300 3269.1 |
3300 | 3255.2 | 122758 |
| 120 | 37.45 1.15 % |
30-10-2024 00:00:00 Wednesday |
3269.95 3307.4 |
3322.3 | 3233.65 | 33339 |
| 121 | -13.7 -0.42 % |
29-10-2024 00:00:00 Tuesday |
3297.55 3283.85 |
3297.55 | 3227.15 | 30089 |
| 122 | 12.6 0.38 % |
28-10-2024 00:00:00 Monday |
3273.95 3286.55 |
3311.55 | 3254.4 | 14509 |
| 123 | -64.45 -1.94 % |
25-10-2024 00:00:00 Friday |
3330 3265.55 |
3343.85 | 3233.35 | 71867 |
| 124 | 32.05 0.97 % |
24-10-2024 00:00:00 Thursday |
3300 3332.05 |
3342 | 3277.1 | 33894 |
| 125 | -40.15 -1.21 % |
23-10-2024 00:00:00 Wednesday |
3330 3289.85 |
3336.2 | 3284 | 39890 |
| 126 | -61.5 -1.81 % |
22-10-2024 00:00:00 Tuesday |
3392.95 3331.45 |
3420.9 | 3320 | 16858 |
| 127 | -77.15 -2.24 % |
21-10-2024 00:00:00 Monday |
3439.95 3362.8 |
3439.95 | 3336.2 | 17156 |
| 128 | -20.2 -0.59 % |
18-10-2024 00:00:00 Friday |
3400 3379.8 |
3422.4 | 3295.85 | 90867 |
| 129 | -70.9 -2.04 % |
17-10-2024 00:00:00 Thursday |
3471.05 3400.15 |
3478.75 | 3382 | 13231 |
| 130 | -37.1 -1.06 % |
16-10-2024 00:00:00 Wednesday |
3506.25 3469.15 |
3508.9 | 3440.85 | 14178 |
| 131 | 7 0.2 % |
15-10-2024 00:00:00 Tuesday |
3501.05 3508.05 |
3529.85 | 3477.65 | 12573 |
| 132 | 19.75 0.57 % |
14-10-2024 00:00:00 Monday |
3477.95 3497.7 |
3523.7 | 3452.5 | 46584 |
| 133 | 14.1 0.41 % |
11-10-2024 00:00:00 Friday |
3461 3475.1 |
3489.95 | 3446.6 | 82198 |
| 134 | -46.8 -1.34 % |
10-10-2024 00:00:00 Thursday |
3494.4 3447.6 |
3532.8 | 3415.9 | 62706 |
| 135 | -37.85 -1.07 % |
09-10-2024 00:00:00 Wednesday |
3531.9 3494.05 |
3559.25 | 3488 | 48179 |
| 136 | -92.9 -2.59 % |
08-10-2024 00:00:00 Tuesday |
3587.35 3494.45 |
3587.35 | 3480 | 31790 |
| 137 | -162.65 -4.34 % |
07-10-2024 00:00:00 Monday |
3750 3587.35 |
3750 | 3555 | 70715 |
| 138 | 13.2 0.36 % |
04-10-2024 00:00:00 Friday |
3650 3663.2 |
3753 | 3641 | 158441 |
| 139 | -22 -0.59 % |
03-10-2024 00:00:00 Thursday |
3699.05 3677.05 |
3782 | 3651 | 41961 |
| 140 | -65.4 -1.7 % |
01-10-2024 00:00:00 Tuesday |
3839.95 3774.55 |
3839.95 | 3758.3 | 31085 |
| 141 | 21.65 0.57 % |
30-09-2024 00:00:00 Monday |
3799.95 3821.6 |
3866.15 | 3789.05 | 40453 |
| 142 | 54 1.44 % |
27-09-2024 00:00:00 Friday |
3760.3 3814.3 |
3865 | 3752.25 | 151741 |
| 143 | 19.35 0.52 % |
26-09-2024 00:00:00 Thursday |
3738.45 3757.8 |
3776.2 | 3700.15 | 98630 |
| 144 | -61.55 -1.62 % |
25-09-2024 00:00:00 Wednesday |
3800 3738.45 |
3803.2 | 3710.1 | 69183 |
| 145 | -41.7 -1.09 % |
24-09-2024 00:00:00 Tuesday |
3824.95 3783.25 |
3839.85 | 3778.6 | 17817 |
| 146 | 45.1 1.2 % |
23-09-2024 00:00:00 Monday |
3774 3819.1 |
3828 | 3774 | 42005 |
| 147 | -0.25 -0.01 % |
20-09-2024 00:00:00 Friday |
3798.95 3798.7 |
3818 | 3740.5 | 190248 |
| 148 | 39.35 1.05 % |
19-09-2024 00:00:00 Thursday |
3742.25 3781.6 |
3793 | 3742.25 | 35714 |
| 149 | -46.35 -1.23 % |
18-09-2024 00:00:00 Wednesday |
3770 3723.65 |
3784.75 | 3707.95 | 44674 |
| 150 | 24.9 0.66 % |
17-09-2024 00:00:00 Tuesday |
3745.35 3770.25 |
3777 | 3727.5 | 22830 |
| 151 | -29.7 -0.79 % |
16-09-2024 00:00:00 Monday |
3767.65 3737.95 |
3789 | 3732.25 | 45236 |
| 152 | 2.8 0.07 % |
13-09-2024 00:00:00 Friday |
3764.85 3767.65 |
3799.95 | 3741 | 82461 |
| 153 | 25.4 0.68 % |
12-09-2024 00:00:00 Thursday |
3738 3763.4 |
3773 | 3711.15 | 75152 |
| 154 | -16.25 -0.44 % |
11-09-2024 00:00:00 Wednesday |
3727.5 3711.25 |
3744.75 | 3700.25 | 55281 |
| 155 | 17.85 0.48 % |
10-09-2024 00:00:00 Tuesday |
3710.1 3727.95 |
3749.95 | 3667.55 | 32181 |
| 156 | -9.7 -0.26 % |
09-09-2024 00:00:00 Monday |
3693.8 3684.1 |
3723 | 3656.6 | 25202 |
| 157 | -55.15 -1.47 % |
06-09-2024 00:00:00 Friday |
3748.95 3693.8 |
3748.95 | 3665 | 101257 |
| 158 | 112.2 3.11 % |
05-09-2024 00:00:00 Thursday |
3609.2 3721.4 |
3753.6 | 3600.1 | 204903 |
| 159 | -5.25 -0.15 % |
04-09-2024 00:00:00 Wednesday |
3614.25 3609 |
3615.85 | 3570 | 15318 |
| 160 | 33.2 0.93 % |
03-09-2024 00:00:00 Tuesday |
3586.55 3619.75 |
3634.2 | 3561 | 28470 |
| 161 | 21.2 0.59 % |
02-09-2024 00:00:00 Monday |
3565.35 3586.55 |
3600 | 3551.05 | 53140 |
| 162 | 17.05 0.48 % |
30-08-2024 00:00:00 Friday |
3550.1 3567.15 |
3597.05 | 3542.85 | 112430 |
| 163 | -15.05 -0.42 % |
29-08-2024 00:00:00 Thursday |
3549.8 3534.75 |
3552.8 | 3510.1 | 43998 |
| 164 | -42.85 -1.2 % |
28-08-2024 00:00:00 Wednesday |
3570.95 3528.1 |
3579.45 | 3521 | 25427 |
| 165 | -81.3 -2.24 % |
27-08-2024 00:00:00 Tuesday |
3632 3550.7 |
3657.4 | 3532 | 80069 |
| 166 | 54.8 1.53 % |
26-08-2024 00:00:00 Monday |
3575.4 3630.2 |
3639.4 | 3572.35 | 32849 |
| 167 | -50.1 -1.38 % |
23-08-2024 00:00:00 Friday |
3618.65 3568.55 |
3619.95 | 3546.35 | 64497 |
| 168 | 31.35 0.88 % |
22-08-2024 00:00:00 Thursday |
3572.05 3603.4 |
3624 | 3555 | 35808 |
| 169 | 105.6 3.06 % |
21-08-2024 00:00:00 Wednesday |
3454.05 3559.65 |
3581.55 | 3454.05 | 46189 |
| 170 | 3.15 0.09 % |
20-08-2024 00:00:00 Tuesday |
3471.3 3474.45 |
3481 | 3455.2 | 10215 |
| 171 | 19.7 0.57 % |
19-08-2024 00:00:00 Monday |
3444.25 3463.95 |
3504.45 | 3435.1 | 18154 |
| 172 | 41.8 1.23 % |
16-08-2024 00:00:00 Friday |
3402.55 3444.35 |
3450 | 3370.25 | 82441 |
| 173 | 17.5 0.52 % |
14-08-2024 00:00:00 Wednesday |
3384.7 3402.2 |
3415.65 | 3357.65 | 66753 |
| 174 | 58.9 1.77 % |
13-08-2024 00:00:00 Tuesday |
3325.4 3384.3 |
3403.95 | 3304.35 | 69534 |
| 175 | 24.45 0.74 % |
12-08-2024 00:00:00 Monday |
3300.55 3325 |
3344.2 | 3296 | 55849 |
| 176 | -26.55 -0.79 % |
09-08-2024 00:00:00 Friday |
3358.3 3331.75 |
3358.3 | 3286.45 | 69099 |
| 177 | -44.2 -1.32 % |
08-08-2024 00:00:00 Thursday |
3339.8 3295.6 |
3359.95 | 3285 | 100167 |
| 178 | -23.7 -0.71 % |
07-08-2024 00:00:00 Wednesday |
3350.05 3326.35 |
3377.7 | 3317.2 | 59610 |
| 179 | -38.25 -1.13 % |
06-08-2024 00:00:00 Tuesday |
3375.15 3336.9 |
3413.85 | 3320.8 | 39677 |
| 180 | 173.15 5.41 % |
05-08-2024 00:00:00 Monday |
3201.05 3374.2 |
3458 | 3201.05 | 169732 |
| 181 | 62.85 1.85 % |
02-08-2024 00:00:00 Friday |
3400.3 3463.15 |
3477.85 | 3400.3 | 179386 |
| 182 | -6.5 -0.19 % |
01-08-2024 00:00:00 Thursday |
3475 3468.5 |
3491.45 | 3443 | 25555 |
| 183 | -40.85 -1.17 % |
31-07-2024 00:00:00 Wednesday |
3498.7 3457.85 |
3498.7 | 3449 | 20345 |
| 184 | 55.95 1.64 % |
30-07-2024 00:00:00 Tuesday |
3412.25 3468.2 |
3477.95 | 3411.8 | 81415 |
| 185 | -83.25 -2.38 % |
29-07-2024 00:00:00 Monday |
3495.45 3412.2 |
3496.4 | 3388.15 | 102947 |
| 186 | 71.5 2.09 % |
26-07-2024 00:00:00 Friday |
3423.95 3495.45 |
3503.55 | 3391.85 | 215251 |
| 187 | -14.75 -0.43 % |
25-07-2024 00:00:00 Thursday |
3420 3405.25 |
3455.35 | 3385 | 40797 |
| 188 | -2 -0.06 % |
24-07-2024 00:00:00 Wednesday |
3474.95 3472.95 |
3552.95 | 3460 | 232897 |
| 189 | 216.15 6.65 % |
23-07-2024 00:00:00 Tuesday |
3252 3468.15 |
3490 | 3232.7 | 228833 |
| 190 | -5.25 -0.16 % |
22-07-2024 00:00:00 Monday |
3257.85 3252.6 |
3273.45 | 3225 | 20728 |
| 191 | -3.3 -0.1 % |
19-07-2024 00:00:00 Friday |
3262 3258.7 |
3279.95 | 3235 | 66324 |
| 192 | 27.95 0.86 % |
18-07-2024 00:00:00 Thursday |
3234 3261.95 |
3268.95 | 3208.05 | 23043 |
| 193 | -1.1 -0.03 % |
16-07-2024 00:00:00 Tuesday |
3235 3233.9 |
3251 | 3224.35 | 12345 |
| 194 | -12 -0.37 % |
15-07-2024 00:00:00 Monday |
3235.85 3223.85 |
3252.2 | 3205.35 | 70776 |
| 195 | -24.45 -0.75 % |
12-07-2024 00:00:00 Friday |
3255.85 3231.4 |
3270.35 | 3221 | 142924 |
| 196 | 13.55 0.42 % |
11-07-2024 00:00:00 Thursday |
3235.75 3249.3 |
3257.95 | 3228.9 | 17498 |
| 197 | -5.3 -0.16 % |
10-07-2024 00:00:00 Wednesday |
3229.25 3223.95 |
3251.95 | 3190.55 | 118590 |
| 198 | 40.6 1.28 % |
09-07-2024 00:00:00 Tuesday |
3174.95 3215.55 |
3221.5 | 3164 | 45433 |
| 199 | -74.3 -2.3 % |
08-07-2024 00:00:00 Monday |
3228 3153.7 |
3228 | 3128 | 194565 |
| 200 | -66.4 -1.99 % |
05-07-2024 00:00:00 Friday |
3335.7 3269.3 |
3335.7 | 3257 | 90780 |
| 201 | -30.25 -0.9 % |
04-07-2024 00:00:00 Thursday |
3366 3335.75 |
3370 | 3331 | 67408 |
| 202 | -59.1 -1.73 % |
03-07-2024 00:00:00 Wednesday |
3420 3360.9 |
3420 | 3343.25 | 61687 |
| 203 | -45.2 -1.31 % |
02-07-2024 00:00:00 Tuesday |
3445 3399.8 |
3450 | 3385.85 | 36697 |
| 204 | 36.9 1.09 % |
01-07-2024 00:00:00 Monday |
3395 3431.9 |
3439 | 3381 | 51122 |
| 205 | 13.25 0.39 % |
28-06-2024 00:00:00 Friday |
3388 3401.25 |
3419.95 | 3368.6 | 47820 |
| 206 | 7.65 0.23 % |
27-06-2024 00:00:00 Thursday |
3372.75 3380.4 |
3392.2 | 3360.8 | 10701 |
| 207 | -29.35 -0.86 % |
26-06-2024 00:00:00 Wednesday |
3402 3372.65 |
3402 | 3370 | 17202 |
| 208 | -12.1 -0.35 % |
25-06-2024 00:00:00 Tuesday |
3414 3401.9 |
3425.5 | 3385.15 | 36516 |
| 209 | 37.65 1.12 % |
24-06-2024 00:00:00 Monday |
3375.65 3413.3 |
3428.8 | 3375 | 13725 |
| 210 | -51.4 -1.49 % |
21-06-2024 00:00:00 Friday |
3449.85 3398.45 |
3471.05 | 3383.45 | 85375 |
| 211 | -50.9 -1.46 % |
20-06-2024 00:00:00 Thursday |
3484.35 3433.45 |
3490 | 3418 | 28230 |
| 212 | -142.4 -3.95 % |
19-06-2024 00:00:00 Wednesday |
3604.05 3461.65 |
3604.05 | 3455 | 50755 |
| 213 | 54 1.53 % |
18-06-2024 00:00:00 Tuesday |
3535 3589 |
3625 | 3535 | 43767 |
| 214 | 57.2 1.65 % |
14-06-2024 00:00:00 Friday |
3476.55 3533.75 |
3534 | 3476.55 | 38848 |
| 215 | 52.75 1.54 % |
13-06-2024 00:00:00 Thursday |
3419 3471.75 |
3476.4 | 3392 | 38145 |
| 216 | -33.6 -0.98 % |
12-06-2024 00:00:00 Wednesday |
3419.95 3386.35 |
3419.95 | 3370.25 | 28662 |
| 217 | 0.4 0.01 % |
11-06-2024 00:00:00 Tuesday |
3410.45 3410.85 |
3438.05 | 3401.1 | 20572 |
| 218 | -24.4 -0.71 % |
10-06-2024 00:00:00 Monday |
3445 3420.6 |
3450 | 3389.5 | 32371 |
| 219 | 143.45 4.35 % |
07-06-2024 00:00:00 Friday |
3300 3443.45 |
3455 | 3300 | 137635 |
| 220 | -15.4 -0.46 % |
06-06-2024 00:00:00 Thursday |
3338.95 3323.55 |
3360 | 3292.25 | 30704 |
| 221 | 37.05 1.13 % |
05-06-2024 00:00:00 Wednesday |
3279.95 3317 |
3333 | 3201.45 | 91369 |
| 222 | -25.25 -0.77 % |
04-06-2024 00:00:00 Tuesday |
3265 3239.75 |
3295 | 3059 | 189797 |
| 223 | -84.1 -2.51 % |
03-06-2024 00:00:00 Monday |
3345.35 3261.25 |
3345.35 | 3250.7 | 76663 |
| 224 | -57.55 -1.74 % |
31-05-2024 00:00:00 Friday |
3309.45 3251.9 |
3326.9 | 3216.15 | 57602 |
| 225 | -114.95 -3.4 % |
30-05-2024 00:00:00 Thursday |
3384.95 3270 |
3384.95 | 3255.1 | 58107 |
| 226 | -23.15 -0.68 % |
29-05-2024 00:00:00 Wednesday |
3400.05 3376.9 |
3418.2 | 3370 | 22233 |
| 227 | 1.15 0.03 % |
28-05-2024 00:00:00 Tuesday |
3408 3409.15 |
3422.9 | 3391.25 | 41469 |
| 228 | -11.1 -0.33 % |
27-05-2024 00:00:00 Monday |
3414.75 3403.65 |
3436 | 3388.85 | 54558 |
| 229 | -45.8 -1.32 % |
24-05-2024 00:00:00 Friday |
3459.85 3414.05 |
3459.85 | 3402 | 70951 |
| 230 | 65.35 1.93 % |
23-05-2024 00:00:00 Thursday |
3385 3450.35 |
3459 | 3376.85 | 72688 |
| 231 | -14.7 -0.43 % |
22-05-2024 00:00:00 Wednesday |
3398.85 3384.15 |
3404 | 3363.5 | 15580 |
| 232 | 10.05 0.3 % |
21-05-2024 00:00:00 Tuesday |
3364.95 3375 |
3380 | 3353.55 | 22383 |
| 233 | 7.15 0.21 % |
18-05-2024 00:00:00 Saturday |
3356.75 3363.9 |
3365.85 | 3349.85 | 6135 |
| 234 | 12.35 0.37 % |
17-05-2024 00:00:00 Friday |
3349 3361.35 |
3367.35 | 3307.4 | 91481 |
| 235 | 39.6 1.2 % |
16-05-2024 00:00:00 Thursday |
3299.95 3339.55 |
3349 | 3251.05 | 56097 |
| 236 | -37.05 -1.12 % |
15-05-2024 00:00:00 Wednesday |
3308.35 3271.3 |
3308.35 | 3260.1 | 37562 |
| 237 | 35.75 1.1 % |
14-05-2024 00:00:00 Tuesday |
3253.35 3289.1 |
3307 | 3250 | 39504 |
| 238 | -39.25 -1.19 % |
13-05-2024 00:00:00 Monday |
3293.45 3254.2 |
3310 | 3230 | 74618 |
| 239 | 20.05 0.61 % |
10-05-2024 00:00:00 Friday |
3271.05 3291.1 |
3305.35 | 3244.2 | 58385 |
| 240 | -55.8 -1.69 % |
09-05-2024 00:00:00 Thursday |
3300 3244.2 |
3323.25 | 3233.15 | 106001 |
| 241 | -19.95 -0.61 % |
08-05-2024 00:00:00 Wednesday |
3280 3260.05 |
3280 | 3238 | 113959 |
| 242 | -32.1 -0.97 % |
07-05-2024 00:00:00 Tuesday |
3308.35 3276.25 |
3332.4 | 3226.75 | 232020 |
| 243 | -199.45 -5.73 % |
06-05-2024 00:00:00 Monday |
3481.1 3281.65 |
3485 | 3257.05 | 462692 |
| 244 | -63.5 -1.76 % |
03-05-2024 00:00:00 Friday |
3598.9 3535.4 |
3598.9 | 3493 | 123830 |
| 245 | -12.8 -0.36 % |
02-05-2024 00:00:00 Thursday |
3582.3 3569.5 |
3597 | 3547.25 | 68522 |
| 246 | -8 -0.22 % |
30-04-2024 00:00:00 Tuesday |
3597.15 3589.15 |
3619 | 3580 | 57437 |
| 247 | 11.6 0.32 % |
29-04-2024 00:00:00 Monday |
3584.4 3596 |
3614.05 | 3572.7 | 34584 |
| 248 | -5.2 -0.14 % |
26-04-2024 00:00:00 Friday |
3589.6 3584.4 |
3592.75 | 3556.2 | 35193 |
| 249 | -25.4 -0.71 % |
25-04-2024 00:00:00 Thursday |
3595 3569.6 |
3600 | 3541.55 | 49553 |
| 250 | -25.75 -0.71 % |
24-04-2024 00:00:00 Wednesday |
3635.75 3610 |
3642 | 3580.1 | 64468 |
| 251 | 25.4 0.7 % |
23-04-2024 00:00:00 Tuesday |
3604.25 3629.65 |
3649 | 3604.25 | 49958 |
| 252 | 27.85 0.78 % |
22-04-2024 00:00:00 Monday |
3569.95 3597.8 |
3613.85 | 3553.2 | 23670 |
| 253 | 43.25 1.23 % |
19-04-2024 00:00:00 Friday |
3520.55 3563.8 |
3571.05 | 3478.45 | 82880 |
| 254 | -120.65 -3.31 % |
18-04-2024 00:00:00 Thursday |
3647.05 3526.4 |
3658.1 | 3501.15 | 77650 |
| 255 | 48.4 1.34 % |
16-04-2024 00:00:00 Tuesday |
3598.65 3647.05 |
3652 | 3590 | 63156 |
| 256 | 41.5 1.17 % |
15-04-2024 00:00:00 Monday |
3560.05 3601.55 |
3638.95 | 3560.05 | 67156 |
| 257 | -95.25 -2.56 % |
12-04-2024 00:00:00 Friday |
3714.95 3619.7 |
3714.95 | 3610 | 95454 |
| 258 | 9 0.24 % |
10-04-2024 00:00:00 Wednesday |
3699.65 3708.65 |
3717.9 | 3681.15 | 31272 |
| 259 | -84.15 -2.24 % |
09-04-2024 00:00:00 Tuesday |
3763.85 3679.7 |
3763.85 | 3665 | 23508 |
| 260 | -62.3 -1.64 % |
08-04-2024 00:00:00 Monday |
3804.95 3742.65 |
3807 | 3720.05 | 50660 |
| 261 | -21.25 -0.56 % |
05-04-2024 00:00:00 Friday |
3776.1 3754.85 |
3800 | 3740.4 | 39739 |
| 262 | 46.5 1.24 % |
04-04-2024 00:00:00 Thursday |
3740 3786.5 |
3792 | 3678.6 | 48206 |
| 263 | -42.55 -1.13 % |
03-04-2024 00:00:00 Wednesday |
3755.55 3713 |
3755.55 | 3705.4 | 25175 |
| 264 | -7.75 -0.21 % |
02-04-2024 00:00:00 Tuesday |
3764.45 3756.7 |
3780.15 | 3734.3 | 12285 |
| 265 | -67.8 -1.78 % |
01-04-2024 00:00:00 Monday |
3805.75 3737.95 |
3831.4 | 3730 | 47886 |
| 266 | 24.75 0.66 % |
28-03-2024 00:00:00 Thursday |
3769.45 3794.2 |
3837.15 | 3732.4 | 55771 |
| 267 | 56.15 1.52 % |
27-03-2024 00:00:00 Wednesday |
3700.15 3756.3 |
3784.95 | 3695 | 50872 |
| 268 | 35.45 0.97 % |
26-03-2024 00:00:00 Tuesday |
3664.7 3700.15 |
3730 | 3664 | 140668 |
| 269 | 76.2 2.1 % |
22-03-2024 00:00:00 Friday |
3632.95 3709.15 |
3725 | 3627.5 | 73901 |
| 270 | 20.35 0.56 % |
21-03-2024 00:00:00 Thursday |
3608.6 3628.95 |
3638.1 | 3591 | 47503 |
| 271 | -8.25 -0.23 % |
20-03-2024 00:00:00 Wednesday |
3604.25 3596 |
3604.25 | 3550 | 30339 |
| 272 | -2.9 -0.08 % |
19-03-2024 00:00:00 Tuesday |
3585.45 3582.55 |
3605 | 3547.1 | 44957 |
| 273 | -51.65 -1.42 % |
18-03-2024 00:00:00 Monday |
3632.65 3581 |
3632.65 | 3565 | 43367 |
| 274 | 23.4 0.65 % |
15-03-2024 00:00:00 Friday |
3609.6 3633 |
3655 | 3609.6 | 41379 |
| 275 | 27.35 0.76 % |
14-03-2024 00:00:00 Thursday |
3613.55 3640.9 |
3648.6 | 3580.25 | 43915 |
| 276 | -123.1 -3.28 % |
13-03-2024 00:00:00 Wednesday |
3750.35 3627.25 |
3761.5 | 3589 | 53015 |
| 277 | -22.3 -0.59 % |
12-03-2024 00:00:00 Tuesday |
3765 3742.7 |
3765 | 3715 | 53898 |
| 278 | -40.4 -1.07 % |
11-03-2024 00:00:00 Monday |
3790.45 3750.05 |
3803.4 | 3741.6 | 27909 |
| 279 | -32.35 -0.85 % |
07-03-2024 00:00:00 Thursday |
3813 3780.65 |
3825.15 | 3769 | 71860 |
| 280 | 57.85 1.54 % |
06-03-2024 00:00:00 Wednesday |
3752 3809.85 |
3815.5 | 3704 | 40466 |
| 281 | -1.55 -0.04 % |
05-03-2024 00:00:00 Tuesday |
3750 3748.45 |
3758 | 3708 | 951387 |
| 282 | -35.1 -0.93 % |
04-03-2024 00:00:00 Monday |
3766.95 3731.85 |
3766.95 | 3714.35 | 22925 |
| 283 | 37.55 1.01 % |
02-03-2024 00:00:00 Saturday |
3730 3767.55 |
3773.5 | 3730 | 1280 |
| 284 | 139.65 3.85 % |
01-03-2024 00:00:00 Friday |
3625.05 3764.7 |
3772.3 | 3625.05 | 118266 |
| 285 | 21.05 0.58 % |
29-02-2024 00:00:00 Thursday |
3608.3 3629.35 |
3651.5 | 3585.05 | 311732 |
| 286 | -65.8 -1.79 % |
28-02-2024 00:00:00 Wednesday |
3674.95 3609.15 |
3674.95 | 3582.05 | 8465 |
| 287 | 29.35 0.81 % |
27-02-2024 00:00:00 Tuesday |
3623.2 3652.55 |
3676.15 | 3621.05 | 9361 |
| 288 | -71.9 -1.95 % |
26-02-2024 00:00:00 Monday |
3692.95 3621.05 |
3692.95 | 3612 | 23622 |
| 289 | 30.7 0.84 % |
23-02-2024 00:00:00 Friday |
3660.55 3691.25 |
3737 | 3660 | 67950 |
| 290 | -36.85 -1 % |
22-02-2024 00:00:00 Thursday |
3693.25 3656.4 |
3693.25 | 3555.85 | 14980 |
| 291 | -16.5 -0.45 % |
21-02-2024 00:00:00 Wednesday |
3670 3653.5 |
3703.5 | 3639 | 11207 |
| 292 | -27.5 -0.74 % |
20-02-2024 00:00:00 Tuesday |
3709.9 3682.4 |
3719.7 | 3668.35 | 12939 |
| 293 | 25.75 0.7 % |
19-02-2024 00:00:00 Monday |
3667.55 3693.3 |
3709.65 | 3646.6 | 34982 |
| 294 | 6.6 0.18 % |
16-02-2024 00:00:00 Friday |
3650 3656.6 |
3690 | 3625 | 23198 |
| 295 | 19.8 0.55 % |
15-02-2024 00:00:00 Thursday |
3595.4 3615.2 |
3630 | 3570.6 | 21795 |
| 296 | 38.5 1.08 % |
14-02-2024 00:00:00 Wednesday |
3551 3589.5 |
3595 | 3505 | 11080 |
| 297 | -49.85 -1.38 % |
13-02-2024 00:00:00 Tuesday |
3612.35 3562.5 |
3612.35 | 3552 | 12190 |
| 298 | -26.8 -0.74 % |
12-02-2024 00:00:00 Monday |
3612.85 3586.05 |
3619.1 | 3571.05 | 11931 |
| 299 | 45.55 1.28 % |
09-02-2024 00:00:00 Friday |
3545.05 3590.6 |
3598.4 | 3535 | 37500 |
| 300 | -68.95 -1.91 % |
08-02-2024 00:00:00 Thursday |
3617.95 3549 |
3617.95 | 3503.55 | 47252 |
| 301 | 26.85 0.75 % |
07-02-2024 00:00:00 Wednesday |
3560.15 3587 |
3619 | 3557 | 32718 |
| 302 | 7.15 0.2 % |
06-02-2024 00:00:00 Tuesday |
3552.6 3559.75 |
3578.5 | 3532.4 | 31652 |
| 303 | -66.8 -1.85 % |
05-02-2024 00:00:00 Monday |
3619.4 3552.6 |
3623 | 3538 | 52148 |
| 304 | -13.8 -0.38 % |
02-02-2024 00:00:00 Friday |
3627.55 3613.75 |
3712.35 | 3603 | 65120 |
| 305 | -108.95 -2.92 % |
01-02-2024 00:00:00 Thursday |
3734.95 3626 |
3734.95 | 3602.05 | 26843 |
| 306 | -77.1 -2.04 % |
31-01-2024 00:00:00 Wednesday |
3774.5 3697.4 |
3774.5 | 3652.55 | 53851 |
| 307 | -130.2 -3.36 % |
30-01-2024 00:00:00 Tuesday |
3875.1 3744.9 |
3885 | 3716.15 | 17431 |
| 308 | 88.15 2.34 % |
29-01-2024 00:00:00 Monday |
3769.85 3858 |
3875 | 3764.1 | 11999 |
| 309 | -4.65 -0.12 % |
25-01-2024 00:00:00 Thursday |
3774.85 3770.2 |
3800.8 | 3731 | 310421 |
| 310 | 24.9 0.67 % |
24-01-2024 00:00:00 Wednesday |
3740.15 3765.05 |
3779.6 | 3713 | 19179 |
| 311 | -50.35 -1.33 % |
23-01-2024 00:00:00 Tuesday |
3787.5 3737.15 |
3856.95 | 3707.4 | 43552 |
| 312 | -47.5 -1.24 % |
20-01-2024 00:00:00 Saturday |
3835 3787.5 |
3835 | 3780 | 5451 |
| 313 | 34 0.9 % |
19-01-2024 00:00:00 Friday |
3775.6 3809.6 |
3860 | 3743.7 | 77322 |
| 314 | -63.9 -1.68 % |
18-01-2024 00:00:00 Thursday |
3799.95 3736.05 |
3822.6 | 3720 | 18670 |
| 315 | -5.3 -0.14 % |
17-01-2024 00:00:00 Wednesday |
3819.3 3814 |
3854.35 | 3802.2 | 14203 |
| 316 | 56.6 1.5 % |
16-01-2024 00:00:00 Tuesday |
3762.7 3819.3 |
3857.75 | 3755.1 | 29060 |
| 317 | 9.2 0.25 % |
15-01-2024 00:00:00 Monday |
3749.55 3758.75 |
3775 | 3736.2 | 14551 |
| 318 | 12 0.32 % |
12-01-2024 00:00:00 Friday |
3712.2 3724.2 |
3735.95 | 3649 | 105435 |
| 319 | -32.85 -0.88 % |
11-01-2024 00:00:00 Thursday |
3730.85 3698 |
3741.3 | 3692.65 | 10144 |
| 320 | 6.3 0.17 % |
10-01-2024 00:00:00 Wednesday |
3706.7 3713 |
3729.95 | 3691 | 9919 |
| 321 | -23.8 -0.64 % |
09-01-2024 00:00:00 Tuesday |
3715.65 3691.85 |
3754 | 3684 | 14487 |
| 322 | -72.05 -1.9 % |
08-01-2024 00:00:00 Monday |
3784.25 3712.2 |
3784.25 | 3695.6 | 31070 |
| 323 | -9.45 -0.25 % |
05-01-2024 00:00:00 Friday |
3719.5 3710.05 |
3733 | 3689 | 124653 |
| 324 | 31.25 0.85 % |
04-01-2024 00:00:00 Thursday |
3690 3721.25 |
3727 | 3687.8 | 12631 |
| 325 | -6.6 -0.18 % |
03-01-2024 00:00:00 Wednesday |
3700.15 3693.55 |
3710 | 3665.1 | 7614 |
| 326 | 8.45 0.23 % |
02-01-2024 00:00:00 Tuesday |
3690 3698.45 |
3707.5 | 3642.2 | 7601 |
| 327 | -18.95 -0.51 % |
01-01-2024 00:00:00 Monday |
3698.95 3680 |
3698.95 | 3667.6 | 21736 |
| 328 | -43.8 -1.18 % |
29-12-2023 00:00:00 Friday |
3719.75 3675.95 |
3719.75 | 3660.45 | 49519 |
| 329 | 16.45 0.44 % |
28-12-2023 00:00:00 Thursday |
3700 3716.45 |
3736.3 | 3680.6 | 25700 |
| 330 | 19.55 0.53 % |
27-12-2023 00:00:00 Wednesday |
3669 3688.55 |
3695 | 3645.45 | 38807 |
| 331 | 32.65 0.9 % |
26-12-2023 00:00:00 Tuesday |
3627.35 3660 |
3665.9 | 3627 | 47848 |
| 332 | 38.35 1.07 % |
22-12-2023 00:00:00 Friday |
3583.65 3622 |
3638.25 | 3561.95 | 17906 |
| 333 | 59.9 1.7 % |
21-12-2023 00:00:00 Thursday |
3520.5 3580.4 |
3597.65 | 3520.4 | 11486 |
| 334 | -67.05 -1.85 % |
20-12-2023 00:00:00 Wednesday |
3620.1 3553.05 |
3651 | 3540.7 | 52309 |
| 335 | -9.1 -0.25 % |
19-12-2023 00:00:00 Tuesday |
3618.5 3609.4 |
3628 | 3600 | 9101 |
| 336 | 17.8 0.49 % |
18-12-2023 00:00:00 Monday |
3600.75 3618.55 |
3666 | 3593.05 | 29481 |
| 337 | -12.35 -0.34 % |
15-12-2023 00:00:00 Friday |
3613.1 3600.75 |
3616.5 | 3585.65 | 18378 |
| 338 | -14.55 -0.4 % |
14-12-2023 00:00:00 Thursday |
3605.6 3591.05 |
3648.7 | 3583.85 | 35084 |
| 339 | 30.2 0.85 % |
13-12-2023 00:00:00 Wednesday |
3573.8 3604 |
3609.5 | 3554 | 11156 |
| 340 | -71.2 -1.96 % |
12-12-2023 00:00:00 Tuesday |
3639.95 3568.75 |
3643.2 | 3561.55 | 35035 |
| 341 | -7.3 -0.2 % |
11-12-2023 00:00:00 Monday |
3638.2 3630.9 |
3644.8 | 3598 | 24566 |
| 342 | 56.2 1.57 % |
08-12-2023 00:00:00 Friday |
3578.5 3634.7 |
3646.75 | 3573.9 | 61918 |
| 343 | 25.7 0.72 % |
07-12-2023 00:00:00 Thursday |
3559.95 3585.65 |
3595 | 3520.05 | 13020 |
| 344 | 1.75 0.05 % |
06-12-2023 00:00:00 Wednesday |
3545.05 3546.8 |
3572 | 3536.1 | 21016 |
| 345 | 45.3 1.29 % |
05-12-2023 00:00:00 Tuesday |
3499.7 3545 |
3550 | 3478.35 | 61878 |
| 346 | -26.05 -0.74 % |
04-12-2023 00:00:00 Monday |
3515.05 3489 |
3549.65 | 3478.3 | 15889 |
| 347 | -19.4 -0.55 % |
01-12-2023 00:00:00 Friday |
3507.95 3488.55 |
3507.95 | 3470 | 38589 |
| 348 | 42.15 1.23 % |
30-11-2023 00:00:00 Thursday |
3439.85 3482 |
3499.65 | 3425 | 15542 |
| 349 | -29.95 -0.87 % |
29-11-2023 00:00:00 Wednesday |
3455 3425.05 |
3470 | 3423.6 | 9702 |
| 350 | 32 0.94 % |
28-11-2023 00:00:00 Tuesday |
3410.05 3442.05 |
3445.6 | 3397 | 24594 |
| 351 | -8.65 -0.25 % |
24-11-2023 00:00:00 Friday |
3407.25 3398.6 |
3418.8 | 3383.3 | 16767 |
| 352 | -22.3 -0.65 % |
23-11-2023 00:00:00 Thursday |
3434.3 3412 |
3441.75 | 3396.55 | 23152 |
| 353 | 1.25 0.04 % |
22-11-2023 00:00:00 Wednesday |
3424.95 3426.2 |
3434 | 3400 | 15722 |
| 354 | 38.95 1.16 % |
21-11-2023 00:00:00 Tuesday |
3355.2 3394.15 |
3400 | 3355.2 | 44133 |
| 355 | -9.15 -0.27 % |
20-11-2023 00:00:00 Monday |
3359.95 3350.8 |
3359.95 | 3312.35 | 12592 |
| 356 | 2.25 0.07 % |
17-11-2023 00:00:00 Friday |
3336 3338.25 |
3365.95 | 3327 | 21168 |
| 357 | 35.45 1.07 % |
16-11-2023 00:00:00 Thursday |
3299.95 3335.4 |
3357.85 | 3260 | 81901 |
| 358 | 36.3 1.11 % |
15-11-2023 00:00:00 Wednesday |
3260 3296.3 |
3301.05 | 3260 | 10827 |
| 359 | -8.8 -0.27 % |
13-11-2023 00:00:00 Monday |
3270.05 3261.25 |
3278.05 | 3251.45 | 5929 |
| 360 | -38.95 -1.17 % |
12-11-2023 00:00:00 Sunday |
3318.95 3280 |
3318.95 | 3272.05 | 14571 |
| 361 | -8.6 -0.26 % |
10-11-2023 00:00:00 Friday |
3264.95 3256.35 |
3272 | 3230 | 104891 |
| 362 | -31.1 -0.94 % |
09-11-2023 00:00:00 Thursday |
3315.55 3284.45 |
3319.95 | 3275.45 | 15784 |
| 363 | 12.25 0.37 % |
08-11-2023 00:00:00 Wednesday |
3298.95 3311.2 |
3323.45 | 3272.7 | 28115 |
| 364 | -28.75 -0.87 % |
07-11-2023 00:00:00 Tuesday |
3299.95 3271.2 |
3299.95 | 3250.25 | 10575 |
| 365 | -71.55 -2.14 % |
06-11-2023 00:00:00 Monday |
3338 3266.45 |
3338 | 3247.25 | 23783 |
| 366 | 58.55 1.82 % |
03-11-2023 00:00:00 Friday |
3214 3272.55 |
3286.7 | 3210 | 113452 |
| 367 | 9.55 0.3 % |
02-11-2023 00:00:00 Thursday |
3191.75 3201.3 |
3228.5 | 3181 | 20254 |
| 368 | -24.15 -0.76 % |
01-11-2023 00:00:00 Wednesday |
3198 3173.85 |
3213.5 | 3169.55 | 9598 |
| 369 | 77.1 2.47 % |
31-10-2023 00:00:00 Tuesday |
3116.9 3194 |
3204.1 | 3088 | 28859 |
| 370 | 9.9 0.32 % |
30-10-2023 00:00:00 Monday |
3111.65 3121.55 |
3121.55 | 3075 | 10277 |
| 371 | 29.4 0.95 % |
27-10-2023 00:00:00 Friday |
3094 3123.4 |
3139.8 | 3086.4 | 44018 |
| 372 | -55 -1.74 % |
26-10-2023 00:00:00 Thursday |
3155.6 3100.6 |
3180.45 | 3093.85 | 101464 |
| 373 | -31.25 -0.97 % |
25-10-2023 00:00:00 Wednesday |
3219.95 3188.7 |
3235.95 | 3178.3 | 29033 |
| 374 | -29.65 -0.91 % |
23-10-2023 00:00:00 Monday |
3250 3220.35 |
3275.25 | 3209.7 | 8116 |
| 375 | -9.8 -0.3 % |
20-10-2023 00:00:00 Friday |
3278.5 3268.7 |
3291.15 | 3243.85 | 221310 |
| 376 | 4.3 0.13 % |
19-10-2023 00:00:00 Thursday |
3280 3284.3 |
3300 | 3240.1 | 104990 |
| 377 | -29.9 -0.9 % |
18-10-2023 00:00:00 Wednesday |
3312.95 3283.05 |
3323.15 | 3278.2 | 25227 |
| 378 | -1.45 -0.04 % |
17-10-2023 00:00:00 Tuesday |
3311.05 3309.6 |
3327.4 | 3303.65 | 11662 |
| 379 | 16.1 0.49 % |
16-10-2023 00:00:00 Monday |
3284 3300.1 |
3328 | 3279.25 | 34294 |
| 380 | -8.95 -0.27 % |
13-10-2023 00:00:00 Friday |
3289.95 3281 |
3305.05 | 3266.45 | 146568 |
| 381 | 9.4 0.29 % |
12-10-2023 00:00:00 Thursday |
3280.55 3289.95 |
3294.55 | 3262.9 | 8895 |
| 382 | -10.3 -0.31 % |
11-10-2023 00:00:00 Wednesday |
3290 3279.7 |
3295 | 3263.75 | 223851 |
| 383 | -32.1 -0.97 % |
10-10-2023 00:00:00 Tuesday |
3296 3263.9 |
3299 | 3259.55 | 17426 |
| 384 | -42.2 -1.28 % |
09-10-2023 00:00:00 Monday |
3308.95 3266.75 |
3308.95 | 3250 | 48698 |
| 385 | 86.15 2.67 % |
06-10-2023 00:00:00 Friday |
3225 3311.15 |
3319.15 | 3225 | 83599 |
| 386 | 25.4 0.8 % |
05-10-2023 00:00:00 Thursday |
3190 3215.4 |
3229.45 | 3166.7 | 95101 |
| 387 | -30.15 -0.94 % |
04-10-2023 00:00:00 Wednesday |
3196.85 3166.7 |
3206.35 | 3151 | 23532 |
| 388 | 48.05 1.53 % |
03-10-2023 00:00:00 Tuesday |
3148.8 3196.85 |
3212.95 | 3112.95 | 33586 |
| 389 | -25.35 -0.8 % |
29-09-2023 00:00:00 Friday |
3174.95 3149.6 |
3176 | 3142.9 | 22339 |
| 390 | -74.6 -2.3 % |
28-09-2023 00:00:00 Thursday |
3249.2 3174.6 |
3249.2 | 3141.3 | 17016 |
| 391 | -28.25 -0.87 % |
27-09-2023 00:00:00 Wednesday |
3250 3221.75 |
3267.55 | 3187 | 122229 |
| 392 | -20.7 -0.63 % |
26-09-2023 00:00:00 Tuesday |
3283 3262.3 |
3307.85 | 3256.25 | 20397 |
| 393 | 9.25 0.28 % |
25-09-2023 00:00:00 Monday |
3273.1 3282.35 |
3315.35 | 3262.4 | 9801 |
| 394 | -29.35 -0.89 % |
22-09-2023 00:00:00 Friday |
3302.45 3273.1 |
3302.45 | 3262 | 13765 |
| 395 | 1.45 0.04 % |
21-09-2023 00:00:00 Thursday |
3301 3302.45 |
3322 | 3286 | 27509 |
| 396 | -15.95 -0.48 % |
20-09-2023 00:00:00 Wednesday |
3323.2 3307.25 |
3349 | 3298.9 | 23606 |
| 397 | 88.7 2.73 % |
18-09-2023 00:00:00 Monday |
3250.5 3339.2 |
3351.55 | 3245.45 | 61456 |
| 398 | -6.8 -0.21 % |
15-09-2023 00:00:00 Friday |
3255.05 3248.25 |
3264.7 | 3239.05 | 11341 |
| 399 | -19.35 -0.59 % |
14-09-2023 00:00:00 Thursday |
3280 3260.65 |
3299.7 | 3240.5 | 13947 |
| 400 | 78.65 2.47 % |
13-09-2023 00:00:00 Wednesday |
3184.2 3262.85 |
3269 | 3182.25 | 47258 |
| 401 | -24.35 -0.76 % |
12-09-2023 00:00:00 Tuesday |
3210.5 3186.15 |
3220 | 3177.85 | 11802 |
| 402 | 12.65 0.4 % |
11-09-2023 00:00:00 Monday |
3200.45 3213.1 |
3221 | 3189 | 31854 |
| 403 | 24.35 0.77 % |
08-09-2023 00:00:00 Friday |
3175 3199.35 |
3205.3 | 3174.45 | 11564 |
| 404 | 14.9 0.47 % |
07-09-2023 00:00:00 Thursday |
3165.05 3179.95 |
3180 | 3151.25 | 9716 |
| 405 | 37.3 1.19 % |
06-09-2023 00:00:00 Wednesday |
3137.95 3175.25 |
3181.35 | 3125 | 18633 |
| 406 | 28.5 0.92 % |
05-09-2023 00:00:00 Tuesday |
3110.05 3138.55 |
3156.9 | 3110.05 | 16704 |
| 407 | -15.2 -0.49 % |
04-09-2023 00:00:00 Monday |
3116 3100.8 |
3125 | 3086.4 | 14413 |
| 408 | 3.95 0.13 % |
01-09-2023 00:00:00 Friday |
3112 3115.95 |
3124.45 | 3100 | 24710 |
| 409 | 33.6 1.09 % |
31-08-2023 00:00:00 Thursday |
3078.4 3112 |
3117.6 | 3078.4 | 15711 |
| 410 | 4.1 0.13 % |
30-08-2023 00:00:00 Wednesday |
3079 3083.1 |
3110 | 3066.1 | 12984 |
| 411 | 26.15 0.86 % |
29-08-2023 00:00:00 Tuesday |
3050 3076.15 |
3089 | 3045 | 24437 |
| 412 | -19 -0.62 % |
28-08-2023 00:00:00 Monday |
3067.05 3048.05 |
3075.1 | 3041.9 | 8923 |
| 413 | -0.35 -0.01 % |
25-08-2023 00:00:00 Friday |
3059.95 3059.6 |
3073.15 | 3038.85 | 28020 |
| 414 | -18.55 -0.6 % |
24-08-2023 00:00:00 Thursday |
3079.95 3061.4 |
3099 | 3057 | 11823 |
| 415 | -0.45 -0.01 % |
23-08-2023 00:00:00 Wednesday |
3070.05 3069.6 |
3083.8 | 3056.85 | 11139 |
| 416 | -2.65 -0.09 % |
22-08-2023 00:00:00 Tuesday |
3078.65 3076 |
3090 | 3040.5 | 32081 |
| 417 | 28 0.92 % |
21-08-2023 00:00:00 Monday |
3050 3078 |
3081.2 | 3050 | 16780 |
| 418 | -20.1 -0.65 % |
18-08-2023 00:00:00 Friday |
3072.4 3052.3 |
3079 | 3036 | 31614 |
| 419 | 57.2 1.9 % |
17-08-2023 00:00:00 Thursday |
3016 3073.2 |
3078.8 | 3012.1 | 23780 |
| 420 | -0.65 -0.02 % |
16-08-2023 00:00:00 Wednesday |
3010.65 3010 |
3015.6 | 2980.95 | 11668 |
| 421 | -13.9 -0.46 % |
14-08-2023 00:00:00 Monday |
3025 3011.1 |
3025 | 2989.35 | 10531 |
| 422 | 25.95 0.87 % |
11-08-2023 00:00:00 Friday |
2990 3015.95 |
3066 | 2982 | 79470 |
| 423 | 20 0.68 % |
10-08-2023 00:00:00 Thursday |
2960 2980 |
2995.9 | 2916.7 | 17265 |
| 424 | 39.85 1.36 % |
09-08-2023 00:00:00 Wednesday |
2923.05 2962.9 |
2962.9 | 2920 | 13621 |
| 425 | 12 0.41 % |
08-08-2023 00:00:00 Tuesday |
2910 2922 |
2931 | 2905.05 | 22707 |
| 426 | 4.2 0.14 % |
07-08-2023 00:00:00 Monday |
2905 2909.2 |
2916 | 2882.6 | 12468 |
| 427 | -47.8 -1.62 % |
04-08-2023 00:00:00 Friday |
2949.95 2902.15 |
2949.95 | 2900 | 36360 |
| 428 | -33 -1.12 % |
03-08-2023 00:00:00 Thursday |
2940 2907 |
2986 | 2883.3 | 143053 |
| 429 | -35.15 -1.17 % |
02-08-2023 00:00:00 Wednesday |
3001.15 2966 |
3006.8 | 2961 | 27706 |
| 430 | -3.85 -0.13 % |
01-08-2023 00:00:00 Tuesday |
3010.05 3006.2 |
3027 | 2989 | 26981 |
| 431 | 55 1.86 % |
31-07-2023 00:00:00 Monday |
2960 3015 |
3017 | 2955.05 | 24711 |
| 432 | -21.25 -0.71 % |
28-07-2023 00:00:00 Friday |
3000.7 2979.45 |
3003.65 | 2952 | 20765 |
| 433 | 8.95 0.3 % |
27-07-2023 00:00:00 Thursday |
3002.05 3011 |
3024.4 | 2983.2 | 24639 |
| 434 | -29.05 -0.96 % |
26-07-2023 00:00:00 Wednesday |
3038.25 3009.2 |
3040 | 2995.2 | 33688 |
| 435 | 65.95 2.23 % |
25-07-2023 00:00:00 Tuesday |
2961.05 3027 |
3032.7 | 2961.05 | 16779 |
| 436 | 18.75 0.63 % |
24-07-2023 00:00:00 Monday |
2970.05 2988.8 |
2992.35 | 2951.15 | 11147 |
| 437 | -7.8 -0.26 % |
21-07-2023 00:00:00 Friday |
2986 2978.2 |
3004.25 | 2970.2 | 14806 |
| 438 | -24.95 -0.83 % |
20-07-2023 00:00:00 Thursday |
3013.95 2989 |
3015 | 2967.1 | 45989 |
| 439 | -7.2 -0.24 % |
19-07-2023 00:00:00 Wednesday |
3003.2 2996 |
3015 | 2987 | 11535 |
| 440 | -37 -1.22 % |
18-07-2023 00:00:00 Tuesday |
3031 2994 |
3034.95 | 2966.6 | 55059 |
| 441 | -46.05 -1.5 % |
17-07-2023 00:00:00 Monday |
3068.05 3022 |
3068.05 | 3022 | 17806 |
| 442 | -6.05 -0.2 % |
14-07-2023 00:00:00 Friday |
3071.05 3065 |
3096.35 | 3043 | 27259 |
| 443 | -31.8 -1.02 % |
13-07-2023 00:00:00 Thursday |
3119 3087.2 |
3119 | 3078.95 | 12487 |
| 444 | -11.05 -0.36 % |
12-07-2023 00:00:00 Wednesday |
3109 3097.95 |
3125 | 3088 | 67284 |
| 445 | 30.25 0.99 % |
11-07-2023 00:00:00 Tuesday |
3054.15 3084.4 |
3096 | 3044.8 | 17020 |
| 446 | -98.8 -3.13 % |
10-07-2023 00:00:00 Monday |
3152.05 3053.25 |
3152.5 | 3031 | 54506 |
| 447 | -10.25 -0.33 % |
07-07-2023 00:00:00 Friday |
3149 3138.75 |
3211.1 | 3131.1 | 125924 |
| 448 | 9.75 0.32 % |
06-07-2023 00:00:00 Thursday |
3095.05 3104.8 |
3111.95 | 3081.35 | 23992 |
| 449 | 14.05 0.45 % |
05-07-2023 00:00:00 Wednesday |
3089.85 3103.9 |
3113.5 | 3063.1 | 11735 |
| 450 | 24.65 0.81 % |
04-07-2023 00:00:00 Tuesday |
3049.95 3074.6 |
3090.95 | 3039.05 | 19743 |
| 451 | -11.15 -0.37 % |
03-07-2023 00:00:00 Monday |
3049 3037.85 |
3053.05 | 3027 | 22193 |
| 452 | 11.6 0.38 % |
30-06-2023 00:00:00 Friday |
3037 3048.6 |
3067.7 | 3029.05 | 14491 |
| 453 | 44.95 1.51 % |
28-06-2023 00:00:00 Wednesday |
2980 3024.95 |
3044 | 2980 | 81793 |
| 454 | 3.65 0.12 % |
27-06-2023 00:00:00 Tuesday |
2972.55 2976.2 |
2992.25 | 2941.35 | 7686 |
| 455 | 42.5 1.45 % |
26-06-2023 00:00:00 Monday |
2930.05 2972.55 |
2980 | 2930.05 | 9738 |
| 456 | -10.9 -0.37 % |
23-06-2023 00:00:00 Friday |
2950.05 2939.15 |
2983.75 | 2932.15 | 31659 |
| 457 | -31.35 -1.05 % |
22-06-2023 00:00:00 Thursday |
2999.9 2968.55 |
2999.9 | 2955.25 | 10694 |
| 458 | -19.2 -0.64 % |
21-06-2023 00:00:00 Wednesday |
2988.95 2969.75 |
2988.95 | 2958.95 | 8854 |
| 459 | -2.25 -0.08 % |
20-06-2023 00:00:00 Tuesday |
2971.05 2968.8 |
2987.35 | 2947.65 | 52740 |
| 460 | 6.55 0.22 % |
19-06-2023 00:00:00 Monday |
2963 2969.55 |
3023.8 | 2963 | 32247 |
| 461 | 29.55 1.01 % |
16-06-2023 00:00:00 Friday |
2924.6 2954.15 |
2960 | 2919.75 | 16199 |
| 462 | -14.35 -0.49 % |
15-06-2023 00:00:00 Thursday |
2919.95 2905.6 |
2923.65 | 2900.3 | 7424 |
| 463 | -7.25 -0.25 % |
14-06-2023 00:00:00 Wednesday |
2912.5 2905.25 |
2944 | 2896.7 | 9211 |
| 464 | 51.2 1.79 % |
13-06-2023 00:00:00 Tuesday |
2861.2 2912.4 |
2917 | 2856.35 | 57797 |
| 465 | -26.85 -0.93 % |
12-06-2023 00:00:00 Monday |
2880.05 2853.2 |
2883.05 | 2834 | 26962 |
| 466 | 0 0 % |
09-06-2023 00:00:00 Friday |
2876.85 2876.85 |
2919.95 | 2862.65 | 14824 |
| 467 | -38.15 -1.31 % |
08-06-2023 00:00:00 Thursday |
2914.95 2876.8 |
2922.15 | 2870.35 | 15175 |
| 468 | 10.65 0.37 % |
07-06-2023 00:00:00 Wednesday |
2894 2904.65 |
2910 | 2870.8 | 18086 |
| 469 | 25.1 0.88 % |
06-06-2023 00:00:00 Tuesday |
2856.05 2881.15 |
2893.15 | 2856.05 | 18051 |
| 470 | -15.2 -0.53 % |
05-06-2023 00:00:00 Monday |
2870 2854.8 |
2875 | 2840 | 10651 |
| 471 | 32.9 1.16 % |
02-06-2023 00:00:00 Friday |
2826.7 2859.6 |
2871.5 | 2826.7 | 25055 |
| 472 | 5.7 0.2 % |
01-06-2023 00:00:00 Thursday |
2821 2826.7 |
2836.1 | 2815.55 | 7245 |
| 473 | 24.95 0.89 % |
31-05-2023 00:00:00 Wednesday |
2797.45 2822.4 |
2832.95 | 2789.8 | 38833 |
| 474 | -34.75 -1.23 % |
30-05-2023 00:00:00 Tuesday |
2836.6 2801.85 |
2840.6 | 2796.85 | 23837 |
| 475 | 68.05 2.48 % |
29-05-2023 00:00:00 Monday |
2742 2810.05 |
2820.05 | 2742 | 22649 |
| 476 | 36.95 1.37 % |
26-05-2023 00:00:00 Friday |
2705 2741.95 |
2759 | 2700 | 15201 |
| 477 | -26.55 -0.97 % |
25-05-2023 00:00:00 Thursday |
2731 2704.45 |
2731 | 2681.3 | 45118 |
| 478 | 29 1.08 % |
24-05-2023 00:00:00 Wednesday |
2678 2707 |
2722.05 | 2669.25 | 9983 |
| 479 | -18.2 -0.67 % |
23-05-2023 00:00:00 Tuesday |
2701.1 2682.9 |
2727.4 | 2678 | 32407 |
| 480 | 23.05 0.86 % |
22-05-2023 00:00:00 Monday |
2690.05 2713.1 |
2733.45 | 2690.05 | 21589 |
| 481 | -2.45 -0.09 % |
19-05-2023 00:00:00 Friday |
2705.05 2702.6 |
2716.25 | 2683.95 | 137561 |
| 482 | -59.35 -2.13 % |
18-05-2023 00:00:00 Thursday |
2780 2720.65 |
2780 | 2717 | 25823 |
| 483 | -12.55 -0.45 % |
17-05-2023 00:00:00 Wednesday |
2775.05 2762.5 |
2789.95 | 2748.6 | 30686 |
| 484 | 11.75 0.42 % |
16-05-2023 00:00:00 Tuesday |
2779.2 2790.95 |
2800 | 2777.45 | 12473 |
| 485 | 9.4 0.34 % |
15-05-2023 00:00:00 Monday |
2769.8 2779.2 |
2801 | 2745.7 | 161764 |
| 486 | 27.85 1.01 % |
12-05-2023 00:00:00 Friday |
2745.4 2773.25 |
2785 | 2745.4 | 12940 |
| 487 | -1.9 -0.07 % |
11-05-2023 00:00:00 Thursday |
2758.9 2757 |
2765 | 2744.55 | 129940 |
| 488 | -10.45 -0.38 % |
10-05-2023 00:00:00 Wednesday |
2755 2744.55 |
2765 | 2735.1 | 24237 |
| 489 | -11.15 -0.4 % |
09-05-2023 00:00:00 Tuesday |
2759.95 2748.8 |
2789.5 | 2738.75 | 14017 |
| 490 | 22.4 0.82 % |
08-05-2023 00:00:00 Monday |
2728.05 2750.45 |
2770 | 2728.05 | 45421 |
| 491 | 59.95 2.24 % |
05-05-2023 00:00:00 Friday |
2675 2734.95 |
2765 | 2666.55 | 49154 |
| 492 | -5.4 -0.2 % |
04-05-2023 00:00:00 Thursday |
2675.1 2669.7 |
2693 | 2656.6 | 70220 |
| 493 | -15.65 -0.59 % |
03-05-2023 00:00:00 Wednesday |
2670 2654.35 |
2683 | 2645 | 20819 |
| 494 | 16.1 0.61 % |
02-05-2023 00:00:00 Tuesday |
2645.05 2661.15 |
2674.75 | 2636 | 17449 |
| 495 | -23.1 -0.87 % |
28-04-2023 00:00:00 Friday |
2663.5 2640.4 |
2679.3 | 2620.05 | 32742 |
| 496 | 17.55 0.66 % |
27-04-2023 00:00:00 Thursday |
2642 2659.55 |
2674.65 | 2633.2 | 12720 |
| 497 | 10.65 0.4 % |
26-04-2023 00:00:00 Wednesday |
2630 2640.65 |
2646 | 2626 | 23329 |
| 498 | 3.65 0.14 % |
25-04-2023 00:00:00 Tuesday |
2630 2633.65 |
2636 | 2615.15 | 9391 |
| 499 | 57.65 2.24 % |
24-04-2023 00:00:00 Monday |
2570 2627.65 |
2635 | 2570 | 57978 |
| 500 | -10.15 -0.39 % |
21-04-2023 00:00:00 Friday |
2578.5 2568.35 |
2596 | 2559.3 | 22887 |
| 501 | -14.75 -0.57 % |
20-04-2023 00:00:00 Thursday |
2593.25 2578.5 |
2617.7 | 2573.9 | 19377 |
| 502 | -31.95 -1.23 % |
19-04-2023 00:00:00 Wednesday |
2599.65 2567.7 |
2599.65 | 2561.6 | 50431 |
| 503 | -31.55 -1.21 % |
18-04-2023 00:00:00 Tuesday |
2607.95 2576.4 |
2607.95 | 2561 | 10894 |
| 504 | 21.7 0.84 % |
17-04-2023 00:00:00 Monday |
2583.9 2605.6 |
2612.45 | 2583 | 28371 |
| 505 | -3.2 -0.12 % |
13-04-2023 00:00:00 Thursday |
2587.1 2583.9 |
2599.9 | 2577.55 | 44246 |
| 506 | 7.1 0.28 % |
12-04-2023 00:00:00 Wednesday |
2580 2587.1 |
2593.45 | 2564.15 | 42727 |
| 507 | 4.5 0.17 % |
11-04-2023 00:00:00 Tuesday |
2576.05 2580.55 |
2603.65 | 2576 | 21850 |
| 508 | 18.25 0.71 % |
10-04-2023 00:00:00 Monday |
2565 2583.25 |
2602.1 | 2560.05 | 64735 |
| 509 | -36.25 -1.4 % |
06-04-2023 00:00:00 Thursday |
2585 2548.75 |
2589.65 | 2545 | 18984 |
| 510 | 22.7 0.89 % |
05-04-2023 00:00:00 Wednesday |
2550 2572.7 |
2581.2 | 2550 | 43374 |
| 511 | 24.4 0.97 % |
03-04-2023 00:00:00 Monday |
2513.05 2537.45 |
2543.95 | 2513.05 | 26486 |
| 512 | -1.45 -0.06 % |
31-03-2023 00:00:00 Friday |
2516.55 2515.1 |
2534.35 | 2500 | 34527 |
| 513 | 31.3 1.26 % |
29-03-2023 00:00:00 Wednesday |
2485.05 2516.35 |
2525 | 2485.05 | 10083 |
| 514 | 4.7 0.19 % |
28-03-2023 00:00:00 Tuesday |
2494.95 2499.65 |
2507.05 | 2494.4 | 26323 |
| 515 | 19.9 0.8 % |
27-03-2023 00:00:00 Monday |
2475 2494.9 |
2510 | 2467.45 | 15592 |
| 516 | -25 -0.99 % |
24-03-2023 00:00:00 Friday |
2517.95 2492.95 |
2518.15 | 2474.2 | 13026 |
| 517 | 14.9 0.6 % |
23-03-2023 00:00:00 Thursday |
2503.05 2517.95 |
2526.95 | 2494 | 10179 |
| 518 | -8.35 -0.33 % |
22-03-2023 00:00:00 Wednesday |
2516.05 2507.7 |
2523.25 | 2494.95 | 10517 |
| 519 | 14.1 0.56 % |
21-03-2023 00:00:00 Tuesday |
2499.9 2514 |
2520.6 | 2467.85 | 55829 |
| 520 | 5.25 0.21 % |
20-03-2023 00:00:00 Monday |
2455.9 2461.15 |
2474.9 | 2442.35 | 32050 |
| 521 | -7.1 -0.29 % |
17-03-2023 00:00:00 Friday |
2463 2455.9 |
2473.75 | 2448 | 32295 |
| 522 | 36.95 1.53 % |
16-03-2023 00:00:00 Thursday |
2414.05 2451 |
2481.95 | 2412.85 | 535036 |
| 523 | 14.1 0.59 % |
15-03-2023 00:00:00 Wednesday |
2383.95 2398.05 |
2413.3 | 2382.1 | 44419 |
| 524 | 21.5 0.92 % |
14-03-2023 00:00:00 Tuesday |
2335.05 2356.55 |
2391.95 | 2328.45 | 61940 |
| 525 | -39.25 -1.65 % |
13-03-2023 00:00:00 Monday |
2374 2334.75 |
2377.7 | 2320 | 22020 |
| 526 | 15.35 0.65 % |
10-03-2023 00:00:00 Friday |
2360 2375.35 |
2380.2 | 2337.6 | 28366 |
| 527 | -39.4 -1.64 % |
09-03-2023 00:00:00 Thursday |
2408.95 2369.55 |
2408.95 | 2365 | 9031 |
| 528 | -5.25 -0.22 % |
08-03-2023 00:00:00 Wednesday |
2401.95 2396.7 |
2401.95 | 2372 | 19901 |
| 529 | -1.9 -0.08 % |
06-03-2023 00:00:00 Monday |
2406.05 2404.15 |
2425.95 | 2391.3 | 36424 |
| 530 | 35.15 1.49 % |
03-03-2023 00:00:00 Friday |
2361.05 2396.2 |
2401.5 | 2358.8 | 54549 |
| 531 | -15.5 -0.65 % |
02-03-2023 00:00:00 Thursday |
2375.1 2359.6 |
2391.55 | 2352 | 8998 |
| 532 | 17.85 0.75 % |
01-03-2023 00:00:00 Wednesday |
2364.35 2382.2 |
2396.2 | 2364.35 | 15945 |
| 533 | -34.75 -1.44 % |
28-02-2023 00:00:00 Tuesday |
2408.95 2374.2 |
2424.65 | 2365 | 25501 |
| 534 | 9.05 0.38 % |
27-02-2023 00:00:00 Monday |
2392.1 2401.15 |
2411.2 | 2374 | 29950 |
| 535 | 4.6 0.19 % |
24-02-2023 00:00:00 Friday |
2395.05 2399.65 |
2414 | 2378 | 23794 |
| 536 | -31.4 -1.29 % |
23-02-2023 00:00:00 Thursday |
2426 2394.6 |
2430 | 2380 | 22179 |
| 537 | -19.6 -0.8 % |
22-02-2023 00:00:00 Wednesday |
2444.05 2424.45 |
2462.8 | 2414.55 | 39465 |
| 538 | -11.05 -0.45 % |
21-02-2023 00:00:00 Tuesday |
2475.1 2464.05 |
2485.45 | 2450.95 | 27180 |
| 539 | -26.3 -1.05 % |
20-02-2023 00:00:00 Monday |
2500.8 2474.5 |
2507 | 2466.95 | 24701 |
| 540 | -19.15 -0.76 % |
17-02-2023 00:00:00 Friday |
2519.95 2500.8 |
2545.5 | 2496.4 | 16201 |
| 541 | -7.9 -0.31 % |
16-02-2023 00:00:00 Thursday |
2530 2522.1 |
2545.5 | 2518.9 | 14718 |
| 542 | 17.2 0.69 % |
15-02-2023 00:00:00 Wednesday |
2506.9 2524.1 |
2528.35 | 2484.55 | 14319 |
| 543 | -21 -0.83 % |
14-02-2023 00:00:00 Tuesday |
2527.9 2506.9 |
2530.95 | 2481 | 38481 |
| 544 | 47.45 1.92 % |
13-02-2023 00:00:00 Monday |
2472 2519.45 |
2524 | 2472 | 44362 |
| 545 | 8.3 0.34 % |
10-02-2023 00:00:00 Friday |
2460 2468.3 |
2472.2 | 2442.75 | 10567 |
| 546 | -2.95 -0.12 % |
09-02-2023 00:00:00 Thursday |
2465.1 2462.15 |
2475.75 | 2451.55 | 11088 |
| 547 | 15.1 0.62 % |
08-02-2023 00:00:00 Wednesday |
2450 2465.1 |
2479.9 | 2447.25 | 27049 |
| 548 | -3.85 -0.16 % |
07-02-2023 00:00:00 Tuesday |
2452.05 2448.2 |
2458.25 | 2433 | 12418 |
| 549 | -12.2 -0.49 % |
06-02-2023 00:00:00 Monday |
2470.05 2457.85 |
2479.45 | 2446.25 | 50055 |
| 550 | 148.15 6.4 % |
03-02-2023 00:00:00 Friday |
2315.05 2463.2 |
2470 | 2315.05 | 98730 |
| 551 | -41 -1.75 % |
02-02-2023 00:00:00 Thursday |
2345.95 2304.95 |
2385 | 2268.9 | 85704 |
| 552 | -64.35 -2.67 % |
01-02-2023 00:00:00 Wednesday |
2411.5 2347.15 |
2411.5 | 2301.1 | 64771 |
| 553 | 27.45 1.17 % |
31-01-2023 00:00:00 Tuesday |
2350 2377.45 |
2386.05 | 2336.1 | 14967 |
| 554 | 6.45 0.28 % |
30-01-2023 00:00:00 Monday |
2329 2335.45 |
2343.25 | 2286.95 | 223485 |
| 555 | -28.25 -1.2 % |
27-01-2023 00:00:00 Friday |
2360 2331.75 |
2367 | 2303 | 22988 |
| 556 | -10.55 -0.45 % |
25-01-2023 00:00:00 Wednesday |
2367 2356.45 |
2368.75 | 2335 | 25481 |
| 557 | 1.55 0.07 % |
24-01-2023 00:00:00 Tuesday |
2370 2371.55 |
2390 | 2364 | 103711 |
| 558 | -14.25 -0.6 % |
23-01-2023 00:00:00 Monday |
2380 2365.75 |
2383 | 2356 | 39037 |
| 559 | -8.15 -0.34 % |
20-01-2023 00:00:00 Friday |
2380.05 2371.9 |
2397.25 | 2353 | 37177 |
| 560 | -14.65 -0.61 % |
19-01-2023 00:00:00 Thursday |
2400 2385.35 |
2410.05 | 2368.75 | 25004 |
| 561 | 15.4 0.64 % |
18-01-2023 00:00:00 Wednesday |
2408.55 2423.95 |
2429.95 | 2408.55 | 39993 |
| 562 | 7.4 0.31 % |
17-01-2023 00:00:00 Tuesday |
2401.1 2408.5 |
2418.25 | 2385 | 16647 |
| 563 | -29.95 -1.23 % |
16-01-2023 00:00:00 Monday |
2435.75 2405.8 |
2435.75 | 2392.2 | 39489 |
| 564 | -32.4 -1.32 % |
13-01-2023 00:00:00 Friday |
2450.05 2417.65 |
2453.05 | 2401 | 49740 |
| 565 | -14.3 -0.58 % |
12-01-2023 00:00:00 Thursday |
2459.95 2445.65 |
2474.55 | 2432.5 | 44919 |
| 566 | -29.75 -1.21 % |
11-01-2023 00:00:00 Wednesday |
2467.35 2437.6 |
2488.8 | 2431.1 | 24391 |
| 567 | -27.1 -1.09 % |
10-01-2023 00:00:00 Tuesday |
2494.4 2467.3 |
2498.75 | 2456.55 | 24533 |
| 568 | -55.8 -2.2 % |
09-01-2023 00:00:00 Monday |
2539 2483.2 |
2539 | 2470.7 | 81117 |
| 569 | -31.55 -1.23 % |
06-01-2023 00:00:00 Friday |
2568.5 2536.95 |
2584.1 | 2517.45 | 41245 |
| 570 | -31.9 -1.23 % |
05-01-2023 00:00:00 Thursday |
2595 2563.1 |
2620 | 2545 | 68206 |
| 571 | -29.2 -1.11 % |
04-01-2023 00:00:00 Wednesday |
2624.9 2595.7 |
2626 | 2586 | 41041 |
| 572 | 48 1.87 % |
03-01-2023 00:00:00 Tuesday |
2565.8 2613.8 |
2619 | 2555 | 53623 |
| 573 | -32.8 -1.26 % |
02-01-2023 00:00:00 Monday |
2598.6 2565.8 |
2614.45 | 2558 | 82251 |
| 574 | 32.95 1.28 % |
30-12-2022 00:00:00 Friday |
2565 2597.95 |
2609 | 2553.2 | 23577 |
| 575 | -17.3 -0.67 % |
29-12-2022 00:00:00 Thursday |
2570 2552.7 |
2589.9 | 2542.25 | 36181 |
| 576 | 72.2 2.88 % |
28-12-2022 00:00:00 Wednesday |
2509 2581.2 |
2595.9 | 2499.35 | 102885 |
| 577 | 0.6 0.02 % |
27-12-2022 00:00:00 Tuesday |
2503.05 2503.65 |
2520 | 2489.1 | 37904 |
| 578 | -1.65 -0.07 % |
26-12-2022 00:00:00 Monday |
2483.4 2481.75 |
2511.6 | 2470.05 | 39911 |
| 579 | 33.1 1.35 % |
23-12-2022 00:00:00 Friday |
2450 2483.1 |
2504.15 | 2450 | 78078 |
| 580 | 1.9 0.08 % |
22-12-2022 00:00:00 Thursday |
2481.2 2483.1 |
2508.35 | 2465 | 11126 |
| 581 | -19.1 -0.76 % |
21-12-2022 00:00:00 Wednesday |
2508.5 2489.4 |
2527.4 | 2480 | 29145 |
| 582 | -11.55 -0.46 % |
20-12-2022 00:00:00 Tuesday |
2520 2508.45 |
2520 | 2483.7 | 14242 |
| 583 | 46.25 1.87 % |
19-12-2022 00:00:00 Monday |
2475.05 2521.3 |
2525 | 2468.55 | 43094 |
| 584 | -26.8 -1.07 % |
16-12-2022 00:00:00 Friday |
2510 2483.2 |
2519.9 | 2480 | 44733 |
| 585 | -66.5 -2.57 % |
15-12-2022 00:00:00 Thursday |
2589.85 2523.35 |
2589.85 | 2515.05 | 25157 |
| 586 | -8.3 -0.32 % |
14-12-2022 00:00:00 Wednesday |
2598.15 2589.85 |
2598.15 | 2571.05 | 46753 |
| 587 | -33.9 -1.3 % |
13-12-2022 00:00:00 Tuesday |
2608.75 2574.85 |
2608.75 | 2564.6 | 16514 |
| 588 | -31.2 -1.19 % |
12-12-2022 00:00:00 Monday |
2614.2 2583 |
2614.2 | 2570.75 | 24190 |
| 589 | 22.25 0.86 % |
09-12-2022 00:00:00 Friday |
2593.05 2615.3 |
2629 | 2569 | 20213 |
| 590 | -12.9 -0.5 % |
08-12-2022 00:00:00 Thursday |
2596.2 2583.3 |
2613 | 2578.65 | 12751 |
| 591 | -23.35 -0.89 % |
07-12-2022 00:00:00 Wednesday |
2619.55 2596.2 |
2624.1 | 2587.6 | 11980 |
| 592 | 10.35 0.4 % |
06-12-2022 00:00:00 Tuesday |
2606.15 2616.5 |
2622.95 | 2592 | 19273 |
| 593 | -5.1 -0.19 % |
05-12-2022 00:00:00 Monday |
2621.05 2615.95 |
2629.8 | 2590 | 9654 |
| 594 | -25.35 -0.96 % |
02-12-2022 00:00:00 Friday |
2642.75 2617.4 |
2648 | 2604.1 | 48819 |
| 595 | -18.95 -0.71 % |
01-12-2022 00:00:00 Thursday |
2658 2639.05 |
2666.95 | 2630.15 | 18147 |
| 596 | 36.2 1.38 % |
30-11-2022 00:00:00 Wednesday |
2613.75 2649.95 |
2663 | 2605.05 | 45357 |
| 597 | 21.75 0.84 % |
29-11-2022 00:00:00 Tuesday |
2593 2614.75 |
2640 | 2593 | 59130 |
| 598 | 1.85 0.07 % |
28-11-2022 00:00:00 Monday |
2589 2590.85 |
2608.55 | 2578.2 | 52196 |
| 599 | -17.4 -0.67 % |
25-11-2022 00:00:00 Friday |
2613 2595.6 |
2616.95 | 2585.4 | 15522 |
| 600 | -9.15 -0.35 % |
24-11-2022 00:00:00 Thursday |
2619.95 2610.8 |
2619.95 | 2591.55 | 24939 |
| 601 | -11.95 -0.46 % |
23-11-2022 00:00:00 Wednesday |
2615 2603.05 |
2632 | 2591.5 | 16017 |
| 602 | 32.1 1.25 % |
22-11-2022 00:00:00 Tuesday |
2574 2606.1 |
2609 | 2561.85 | 39383 |
| 603 | 21.6 0.85 % |
21-11-2022 00:00:00 Monday |
2552 2573.6 |
2578.5 | 2538.75 | 22885 |
| 604 | -16.75 -0.65 % |
18-11-2022 00:00:00 Friday |
2584.9 2568.15 |
2584.9 | 2545 | 37874 |
| 605 | -47.9 -1.82 % |
17-11-2022 00:00:00 Thursday |
2630.1 2582.2 |
2642.45 | 2577.85 | 39590 |
| 606 | -16.55 -0.62 % |
16-11-2022 00:00:00 Wednesday |
2660 2643.45 |
2677.55 | 2630.15 | 107953 |
| 607 | 9.05 0.34 % |
15-11-2022 00:00:00 Tuesday |
2648 2657.05 |
2667.55 | 2621.2 | 45436 |
| 608 | -25.3 -0.95 % |
14-11-2022 00:00:00 Monday |
2655 2629.7 |
2666.3 | 2624 | 26698 |
| 609 | -11.65 -0.44 % |
11-11-2022 00:00:00 Friday |
2664 2652.35 |
2703.65 | 2641.6 | 20338 |
| 610 | -80.9 -2.98 % |
10-11-2022 00:00:00 Thursday |
2717.75 2636.85 |
2717.75 | 2629.05 | 103721 |
| 611 | -24.05 -0.88 % |
09-11-2022 00:00:00 Wednesday |
2742.05 2718 |
2761.2 | 2710 | 39019 |
| 612 | -37.05 -1.33 % |
07-11-2022 00:00:00 Monday |
2779 2741.95 |
2779 | 2708.25 | 70798 |
| 613 | -11.7 -0.42 % |
04-11-2022 00:00:00 Friday |
2780 2768.3 |
2780 | 2746.6 | 32483 |
| 614 | 46.25 1.7 % |
03-11-2022 00:00:00 Thursday |
2717 2763.25 |
2778.45 | 2716.35 | 66105 |
| 615 | -24.3 -0.88 % |
02-11-2022 00:00:00 Wednesday |
2748.5 2724.2 |
2748.5 | 2703.35 | 95787 |
| 616 | -16.8 -0.61 % |
01-11-2022 00:00:00 Tuesday |
2770 2753.2 |
2783 | 2741.4 | 35152 |
| 617 | 3.05 0.11 % |
31-10-2022 00:00:00 Monday |
2750 2753.05 |
2790 | 2737.55 | 112691 |
| 618 | 28.5 1.05 % |
28-10-2022 00:00:00 Friday |
2707 2735.5 |
2738.35 | 2692.7 | 17627 |
| 619 | 9.95 0.37 % |
27-10-2022 00:00:00 Thursday |
2691 2700.95 |
2765 | 2690 | 80317 |
| 620 | -13.9 -0.52 % |
25-10-2022 00:00:00 Tuesday |
2684.3 2670.4 |
2691.85 | 2662.25 | 11767 |
| 621 | -16.7 -0.62 % |
24-10-2022 00:00:00 Monday |
2700 2683.3 |
2700 | 2680 | 23994 |
| 622 | 26.1 0.99 % |
21-10-2022 00:00:00 Friday |
2640 2666.1 |
2679.45 | 2640 | 17801 |
| 623 | -8.35 -0.32 % |
20-10-2022 00:00:00 Thursday |
2638 2629.65 |
2641 | 2582.9 | 17348 |
| 624 | -25.55 -0.96 % |
19-10-2022 00:00:00 Wednesday |
2669.95 2644.4 |
2676.25 | 2640 | 42034 |
| 625 | 4.4 0.17 % |
18-10-2022 00:00:00 Tuesday |
2635 2639.4 |
2664 | 2623.1 | 54323 |
| 626 | 2.1 0.08 % |
17-10-2022 00:00:00 Monday |
2623.1 2625.2 |
2635.5 | 2602.95 | 517112 |
| 627 | -10.25 -0.39 % |
14-10-2022 00:00:00 Friday |
2628.05 2617.8 |
2663 | 2610 | 64997 |
| 628 | -12.15 -0.47 % |
13-10-2022 00:00:00 Thursday |
2610 2597.85 |
2627.65 | 2591 | 21040 |
| 629 | 11.85 0.45 % |
12-10-2022 00:00:00 Wednesday |
2606.65 2618.5 |
2645.2 | 2606.65 | 93094 |
| 630 | -74.5 -2.76 % |
11-10-2022 00:00:00 Tuesday |
2699.25 2624.75 |
2699.25 | 2616.45 | 42665 |
| 631 | -25.95 -0.96 % |
10-10-2022 00:00:00 Monday |
2705.55 2679.6 |
2726.85 | 2658.75 | 60074 |
| 632 | 45.5 1.69 % |
07-10-2022 00:00:00 Friday |
2685 2730.5 |
2744.3 | 2681 | 271371 |
| 633 | -16.25 -0.62 % |
06-10-2022 00:00:00 Thursday |
2609.95 2593.7 |
2620 | 2584 | 13023 |
| 634 | -35.05 -1.34 % |
04-10-2022 00:00:00 Tuesday |
2620.05 2585 |
2621.3 | 2572.6 | 21012 |
| 635 | -45.3 -1.73 % |
03-10-2022 00:00:00 Monday |
2621.05 2575.75 |
2622.4 | 2556.05 | 33257 |
| 636 | 78.25 3.09 % |
30-09-2022 00:00:00 Friday |
2528.3 2606.55 |
2637.6 | 2523.3 | 52474 |
| 637 | -53.6 -2.07 % |
29-09-2022 00:00:00 Thursday |
2585.45 2531.85 |
2606.35 | 2518.45 | 29735 |
| 638 | -14.7 -0.57 % |
28-09-2022 00:00:00 Wednesday |
2590 2575.3 |
2634 | 2565 | 24295 |
| 639 | -57.8 -2.18 % |
27-09-2022 00:00:00 Tuesday |
2655.05 2597.25 |
2679.6 | 2585.1 | 83651 |
| 640 | 2.45 0.09 % |
26-09-2022 00:00:00 Monday |
2652.05 2654.5 |
2678.45 | 2563.05 | 120531 |
| 641 | -67.55 -2.47 % |
23-09-2022 00:00:00 Friday |
2740 2672.45 |
2755.45 | 2666.3 | 68808 |
| 642 | 95.9 3.63 % |
22-09-2022 00:00:00 Thursday |
2642 2737.9 |
2743 | 2642 | 74111 |
| 643 | -25.85 -0.96 % |
21-09-2022 00:00:00 Wednesday |
2691 2665.15 |
2699.4 | 2655.7 | 54813 |
| 644 | 48.35 1.83 % |
20-09-2022 00:00:00 Tuesday |
2635 2683.35 |
2692.5 | 2635 | 49312 |
| 645 | 15.6 0.6 % |
19-09-2022 00:00:00 Monday |
2605.2 2620.8 |
2631.95 | 2552.1 | 360491 |
| 646 | -37.7 -1.42 % |
16-09-2022 00:00:00 Friday |
2650 2612.3 |
2675.9 | 2603.5 | 51770 |
| 647 | -53.5 -1.97 % |
15-09-2022 00:00:00 Thursday |
2710 2656.5 |
2716.55 | 2648 | 25431 |
| 648 | 58.7 2.22 % |
14-09-2022 00:00:00 Wednesday |
2641.2 2699.9 |
2711.5 | 2641.2 | 51991 |
| 649 | 18.2 0.68 % |
13-09-2022 00:00:00 Tuesday |
2688 2706.2 |
2722.05 | 2671.9 | 117273 |
| 650 | 46.45 1.78 % |
12-09-2022 00:00:00 Monday |
2615 2661.45 |
2670 | 2609.85 | 29523 |
| 651 | -41.15 -1.56 % |
09-09-2022 00:00:00 Friday |
2644 2602.85 |
2652 | 2593.65 | 25214 |
| 652 | -22.15 -0.84 % |
08-09-2022 00:00:00 Thursday |
2648.4 2626.25 |
2660 | 2616.5 | 34825 |
| 653 | 27.9 1.07 % |
07-09-2022 00:00:00 Wednesday |
2610 2637.9 |
2641.1 | 2605.85 | 16776 |
| 654 | -20.65 -0.78 % |
06-09-2022 00:00:00 Tuesday |
2644.95 2624.3 |
2646 | 2611.3 | 19725 |
| 655 | -2.55 -0.1 % |
05-09-2022 00:00:00 Monday |
2627 2624.45 |
2640 | 2612 | 18974 |
| 656 | -20 -0.76 % |
02-09-2022 00:00:00 Friday |
2632 2612 |
2644.4 | 2607.1 | 45358 |
| 657 | 20.35 0.78 % |
01-09-2022 00:00:00 Thursday |
2602.65 2623 |
2646.95 | 2566.2 | 40272 |
| 658 | 53.4 2.09 % |
30-08-2022 00:00:00 Tuesday |
2549.3 2602.7 |
2621.5 | 2541.15 | 47083 |
| 659 | 61.05 2.47 % |
29-08-2022 00:00:00 Monday |
2470 2531.05 |
2540.4 | 2469.95 | 78810 |
| 660 | 62.25 2.52 % |
26-08-2022 00:00:00 Friday |
2470.25 2532.5 |
2555.35 | 2470.25 | 132299 |
| 661 | 14.05 0.57 % |
25-08-2022 00:00:00 Thursday |
2453.05 2467.1 |
2501 | 2453.05 | 31802 |
| 662 | -30.15 -1.21 % |
24-08-2022 00:00:00 Wednesday |
2490.5 2460.35 |
2492 | 2441.05 | 31644 |
| 663 | 80.8 3.37 % |
23-08-2022 00:00:00 Tuesday |
2399.5 2480.3 |
2501.4 | 2399.5 | 27918 |
| 664 | -22.5 -0.92 % |
22-08-2022 00:00:00 Monday |
2440 2417.5 |
2458.9 | 2408 | 23165 |
| 665 | -60 -2.4 % |
19-08-2022 00:00:00 Friday |
2499.65 2439.65 |
2499.65 | 2434 | 22248 |
| 666 | -16.95 -0.68 % |
18-08-2022 00:00:00 Thursday |
2495 2478.05 |
2504.2 | 2468 | 22624 |
| 667 | -1.5 -0.06 % |
17-08-2022 00:00:00 Wednesday |
2493.65 2492.15 |
2523.4 | 2480.85 | 23905 |
| 668 | 41.65 1.7 % |
16-08-2022 00:00:00 Tuesday |
2452 2493.65 |
2499 | 2433.8 | 65495 |
| 669 | 0.35 0.01 % |
12-08-2022 00:00:00 Friday |
2471.6 2471.95 |
2491.6 | 2463 | 15634 |
| 670 | 31.6 1.3 % |
11-08-2022 00:00:00 Thursday |
2440 2471.6 |
2486 | 2440 | 20501 |
| 671 | -33.15 -1.34 % |
10-08-2022 00:00:00 Wednesday |
2465 2431.85 |
2466.05 | 2417.35 | 20109 |
| 672 | -24.35 -0.99 % |
08-08-2022 00:00:00 Monday |
2471.05 2446.7 |
2474.95 | 2434.45 | 48818 |
| 673 | 2.55 0.1 % |
05-08-2022 00:00:00 Friday |
2430 2432.55 |
2471.7 | 2417.6 | 56735 |
| 674 | -1.8 -0.07 % |
04-08-2022 00:00:00 Thursday |
2425 2423.2 |
2431.4 | 2372.95 | 29141 |
| 675 | 16.5 0.69 % |
03-08-2022 00:00:00 Wednesday |
2398 2414.5 |
2425.3 | 2356.3 | 42560 |
| 676 | 22.25 0.94 % |
02-08-2022 00:00:00 Tuesday |
2362 2384.25 |
2397 | 2355.6 | 38910 |
| 677 | 28.2 1.2 % |
01-08-2022 00:00:00 Monday |
2348.45 2376.65 |
2380 | 2339.5 | 531468 |
| 678 | -2.95 -0.13 % |
29-07-2022 00:00:00 Friday |
2356 2353.05 |
2392.2 | 2338.6 | 29367 |
| 679 | 2.7 0.12 % |
28-07-2022 00:00:00 Thursday |
2331.9 2334.6 |
2341 | 2304.1 | 25292 |
| 680 | 31.55 1.39 % |
27-07-2022 00:00:00 Wednesday |
2270.65 2302.2 |
2310.6 | 2266.25 | 23854 |
| 681 | -32.2 -1.38 % |
26-07-2022 00:00:00 Tuesday |
2325.05 2292.85 |
2331.5 | 2285 | 54887 |
| 682 | -15.15 -0.65 % |
25-07-2022 00:00:00 Monday |
2344 2328.85 |
2348.85 | 2313.15 | 35799 |
| 683 | 24.7 1.07 % |
22-07-2022 00:00:00 Friday |
2300.2 2324.9 |
2329.95 | 2285.35 | 34529 |
| 684 | -0.15 -0.01 % |
21-07-2022 00:00:00 Thursday |
2288 2287.85 |
2294 | 2264 | 35831 |
| 685 | -5.2 -0.23 % |
20-07-2022 00:00:00 Wednesday |
2276 2270.8 |
2297.9 | 2262.35 | 43224 |
| 686 | 4.65 0.21 % |
19-07-2022 00:00:00 Tuesday |
2235 2239.65 |
2252 | 2217 | 37063 |
| 687 | 46.85 2.14 % |
18-07-2022 00:00:00 Monday |
2190 2236.85 |
2246.9 | 2190 | 518292 |
| 688 | 44.9 2.09 % |
15-07-2022 00:00:00 Friday |
2144 2188.9 |
2195.7 | 2134.7 | 103497 |
| 689 | -5.5 -0.26 % |
14-07-2022 00:00:00 Thursday |
2134 2128.5 |
2140 | 2112.25 | 14330 |
| 690 | -18.35 -0.86 % |
13-07-2022 00:00:00 Wednesday |
2129 2110.65 |
2141.45 | 2108.05 | 63483 |
| 691 | -0.15 -0.01 % |
12-07-2022 00:00:00 Tuesday |
2131 2130.85 |
2141 | 2114.8 | 33898 |
| 692 | 8.35 0.39 % |
11-07-2022 00:00:00 Monday |
2150.4 2158.75 |
2174.1 | 2126.1 | 26869 |
| 693 | -0.75 -0.03 % |
08-07-2022 00:00:00 Friday |
2144.5 2143.75 |
2152.7 | 2110.55 | 81149 |
| 694 | -2 -0.09 % |
07-07-2022 00:00:00 Thursday |
2130 2128 |
2170.95 | 2102.7 | 202919 |
| 695 | 54.4 2.78 % |
06-07-2022 00:00:00 Wednesday |
1959 2013.4 |
2025.35 | 1942.45 | 34310 |
| 696 | -14.3 -0.73 % |
05-07-2022 00:00:00 Tuesday |
1965 1950.7 |
1989.6 | 1940.8 | 30537 |
| 697 | 7.6 0.39 % |
04-07-2022 00:00:00 Monday |
1954.75 1962.35 |
1966.2 | 1928.5 | 22029 |
| 698 | 42.1 2.21 % |
01-07-2022 00:00:00 Friday |
1904 1946.1 |
1955 | 1827.15 | 176553 |
| 699 | -12.85 -0.66 % |
30-06-2022 00:00:00 Thursday |
1955.3 1942.45 |
1965.7 | 1926.7 | 42748 |
| 700 | -14.15 -0.73 % |
29-06-2022 00:00:00 Wednesday |
1950.15 1936 |
1953.25 | 1906 | 85477 |
| 701 | -56.9 -2.81 % |
28-06-2022 00:00:00 Tuesday |
2025 1968.1 |
2025 | 1960.2 | 64793 |
| 702 | -34.85 -1.68 % |
27-06-2022 00:00:00 Monday |
2075.1 2040.25 |
2078 | 2025 | 27367 |
| 703 | -20.5 -0.99 % |
24-06-2022 00:00:00 Friday |
2065.95 2045.45 |
2073.55 | 2034 | 27179 |
| 704 | -8.05 -0.39 % |
23-06-2022 00:00:00 Thursday |
2049.5 2041.45 |
2049.5 | 1996.5 | 25632 |
| 705 | -44.7 -2.15 % |
22-06-2022 00:00:00 Wednesday |
2075 2030.3 |
2075 | 2008 | 59169 |
| 706 | 93.45 4.71 % |
21-06-2022 00:00:00 Tuesday |
1985 2078.45 |
2092.9 | 1969 | 119614 |
| 707 | 17.95 0.92 % |
20-06-2022 00:00:00 Monday |
1944.4 1962.35 |
1973.55 | 1906 | 55336 |
| 708 | -119.65 -5.82 % |
17-06-2022 00:00:00 Friday |
2055 1935.35 |
2055 | 1911 | 166991 |
| 709 | -68.85 -3.23 % |
16-06-2022 00:00:00 Thursday |
2129 2060.15 |
2145 | 2042.55 | 20305 |
| 710 | -35.4 -1.65 % |
15-06-2022 00:00:00 Wednesday |
2140 2104.6 |
2140 | 2090.75 | 18448 |
| 711 | 15.25 0.73 % |
14-06-2022 00:00:00 Tuesday |
2085 2100.25 |
2115.6 | 2072.7 | 68951 |
| 712 | -21.3 -1 % |
13-06-2022 00:00:00 Monday |
2125 2103.7 |
2125 | 2077.85 | 39395 |
| 713 | 21.85 1.03 % |
10-06-2022 00:00:00 Friday |
2120 2141.85 |
2166 | 2117.15 | 32746 |
| 714 | 19.3 0.91 % |
09-06-2022 00:00:00 Thursday |
2120 2139.3 |
2153.05 | 2103.7 | 27556 |
| 715 | -0.7 -0.03 % |
08-06-2022 00:00:00 Wednesday |
2129.2 2128.5 |
2133 | 2097.4 | 142092 |
| 716 | -74.3 -3.42 % |
07-06-2022 00:00:00 Tuesday |
2175 2100.7 |
2175 | 2089.5 | 111786 |
| 717 | -20.7 -0.93 % |
06-06-2022 00:00:00 Monday |
2220 2199.3 |
2220 | 2167.6 | 22574 |
| 718 | -35.7 -1.59 % |
03-06-2022 00:00:00 Friday |
2240 2204.3 |
2245 | 2198.05 | 70992 |
| 719 | 31.35 1.43 % |
02-06-2022 00:00:00 Thursday |
2190 2221.35 |
2225 | 2176.25 | 53428 |
| 720 | -48.7 -2.17 % |
01-06-2022 00:00:00 Wednesday |
2246.2 2197.5 |
2304.6 | 2181 | 81126 |
| 721 | -48.4 -2.14 % |
31-05-2022 00:00:00 Tuesday |
2266 2217.6 |
2297.45 | 2176.35 | 85518 |
| 722 | 81.75 3.76 % |
30-05-2022 00:00:00 Monday |
2173.5 2255.25 |
2259.4 | 2165 | 38752 |
| 723 | -4.25 -0.2 % |
27-05-2022 00:00:00 Friday |
2153.3 2149.05 |
2163 | 2124.05 | 22324 |
| 724 | 6.65 0.31 % |
26-05-2022 00:00:00 Thursday |
2135 2141.65 |
2150.15 | 2076 | 27645 |
| 725 | -47.25 -2.19 % |
25-05-2022 00:00:00 Wednesday |
2159.25 2112 |
2164.6 | 2105.7 | 17037 |
| 726 | -23.9 -1.1 % |
24-05-2022 00:00:00 Tuesday |
2164 2140.1 |
2164 | 2121.75 | 21490 |
| 727 | -15.1 -0.7 % |
23-05-2022 00:00:00 Monday |
2164.95 2149.85 |
2200 | 2138 | 38923 |
| 728 | 7.5 0.35 % |
20-05-2022 00:00:00 Friday |
2130 2137.5 |
2154.85 | 2129.4 | 27541 |
| 729 | -39.2 -1.82 % |
19-05-2022 00:00:00 Thursday |
2150 2110.8 |
2156.45 | 2099 | 26522 |
| 730 | -22.95 -1.05 % |
18-05-2022 00:00:00 Wednesday |
2189.45 2166.5 |
2194.1 | 2161.75 | 20171 |
| 731 | 8.6 0.4 % |
17-05-2022 00:00:00 Tuesday |
2167.5 2176.1 |
2184.55 | 2111.1 | 75422 |
| 732 | -27.25 -1.27 % |
16-05-2022 00:00:00 Monday |
2138 2110.75 |
2152.25 | 2098 | 39559 |
| 733 | 42.65 2.08 % |
13-05-2022 00:00:00 Friday |
2048.4 2091.05 |
2154 | 2048.4 | 71987 |
| 734 | -56.6 -2.69 % |
12-05-2022 00:00:00 Thursday |
2105 2048.4 |
2105 | 2035.55 | 38868 |
| 735 | -20.95 -0.98 % |
11-05-2022 00:00:00 Wednesday |
2135.65 2114.7 |
2138.95 | 2097 | 30880 |
| 736 | -53.35 -2.44 % |
10-05-2022 00:00:00 Tuesday |
2189 2135.65 |
2189 | 2125.55 | 24581 |
| 737 | -17.4 -0.79 % |
09-05-2022 00:00:00 Monday |
2200 2182.6 |
2213.15 | 2171 | 27271 |
| 738 | -42.4 -1.88 % |
06-05-2022 00:00:00 Friday |
2250 2207.6 |
2250 | 2195.9 | 39453 |
| 739 | -41.7 -1.81 % |
05-05-2022 00:00:00 Thursday |
2303.55 2261.85 |
2311 | 2253 | 28528 |
| 740 | -62.6 -2.66 % |
04-05-2022 00:00:00 Wednesday |
2351 2288.4 |
2406.3 | 2273.55 | 566492 |
| 741 | -38.4 -1.58 % |
02-05-2022 00:00:00 Monday |
2425 2386.6 |
2450 | 2374 | 65400 |
| 742 | -55.8 -2.22 % |
29-04-2022 00:00:00 Friday |
2515 2459.2 |
2531.65 | 2450 | 46932 |
| 743 | -10.65 -0.42 % |
28-04-2022 00:00:00 Thursday |
2525 2514.35 |
2530 | 2477.95 | 17742 |
| 744 | -48.45 -1.91 % |
27-04-2022 00:00:00 Wednesday |
2540 2491.55 |
2540 | 2489 | 13458 |
| 745 | 67.3 2.71 % |
26-04-2022 00:00:00 Tuesday |
2480 2547.3 |
2552.55 | 2465.2 | 21717 |
| 746 | -33.1 -1.33 % |
25-04-2022 00:00:00 Monday |
2487 2453.9 |
2487 | 2448 | 52510 |
| 747 | -7.3 -0.29 % |
22-04-2022 00:00:00 Friday |
2520 2512.7 |
2525.5 | 2479 | 15359 |
| 748 | 37.05 1.49 % |
21-04-2022 00:00:00 Thursday |
2483.55 2520.6 |
2524.45 | 2466.05 | 50987 |
| 749 | -7.05 -0.28 % |
20-04-2022 00:00:00 Wednesday |
2490.6 2483.55 |
2504.95 | 2444.85 | 14771 |
| 750 | -45.6 -1.83 % |
19-04-2022 00:00:00 Tuesday |
2498 2452.4 |
2520.3 | 2441.05 | 16753 |
| 751 | 61.4 2.53 % |
18-04-2022 00:00:00 Monday |
2430 2491.4 |
2499.95 | 2399 | 64382 |
| 752 | -26.35 -1.06 % |
13-04-2022 00:00:00 Wednesday |
2488 2461.65 |
2495 | 2440.85 | 49542 |
| 753 | 4.35 0.18 % |
12-04-2022 00:00:00 Tuesday |
2484 2488.35 |
2508 | 2440.75 | 26787 |
| 754 | -19.9 -0.79 % |
11-04-2022 00:00:00 Monday |
2509 2489.1 |
2509 | 2478 | 43308 |
| 755 | 34.5 1.39 % |
08-04-2022 00:00:00 Friday |
2480 2514.5 |
2531.85 | 2459 | 117944 |
| 756 | -58.05 -2.31 % |
07-04-2022 00:00:00 Thursday |
2517 2458.95 |
2546.5 | 2452.5 | 146259 |
| 757 | -12.75 -0.5 % |
06-04-2022 00:00:00 Wednesday |
2554 2541.25 |
2565.35 | 2524 | 30661 |
| 758 | 12.95 0.51 % |
05-04-2022 00:00:00 Tuesday |
2535 2547.95 |
2576.9 | 2521.45 | 47507 |
| 759 | -13.5 -0.53 % |
04-04-2022 00:00:00 Monday |
2530 2516.5 |
2562 | 2510 | 79598 |
| 760 | -16.35 -0.64 % |
01-04-2022 00:00:00 Friday |
2538 2521.65 |
2548.05 | 2492 | 50321 |
| 761 | 19.15 0.76 % |
31-03-2022 00:00:00 Thursday |
2517 2536.15 |
2545 | 2517 | 43690 |
| 762 | -35.45 -1.39 % |
30-03-2022 00:00:00 Wednesday |
2559 2523.55 |
2564.2 | 2511 | 63525 |
| 763 | -21.1 -0.82 % |
29-03-2022 00:00:00 Tuesday |
2560 2538.9 |
2560 | 2527 | 22331 |
| 764 | 5.85 0.23 % |
28-03-2022 00:00:00 Monday |
2530 2535.85 |
2545 | 2483.45 | 74135 |
| 765 | -100.4 -3.82 % |
25-03-2022 00:00:00 Friday |
2625 2524.6 |
2632.7 | 2519.5 | 123239 |
| 766 | -80.3 -2.98 % |
24-03-2022 00:00:00 Thursday |
2699 2618.7 |
2699 | 2612.55 | 40600 |
| 767 | -27.6 -1.02 % |
23-03-2022 00:00:00 Wednesday |
2717 2689.4 |
2742 | 2677.9 | 64072 |
| 768 | -4.2 -0.15 % |
22-03-2022 00:00:00 Tuesday |
2717 2712.8 |
2718 | 2647 | 29475 |
| 769 | -26.6 -0.97 % |
21-03-2022 00:00:00 Monday |
2732.3 2705.7 |
2767.55 | 2699.2 | 89999 |
| 770 | 91.25 3.49 % |
17-03-2022 00:00:00 Thursday |
2612 2703.25 |
2720 | 2600.45 | 121273 |
| 771 | 7.95 0.31 % |
16-03-2022 00:00:00 Wednesday |
2579 2586.95 |
2593 | 2565.75 | 24191 |
| 772 | -4.3 -0.17 % |
15-03-2022 00:00:00 Tuesday |
2560 2555.7 |
2579 | 2544 | 27382 |
| 773 | 55 2.22 % |
14-03-2022 00:00:00 Monday |
2483 2538 |
2545 | 2480 | 42092 |
| 774 | 19.7 0.8 % |
11-03-2022 00:00:00 Friday |
2475 2494.7 |
2498.35 | 2450 | 25550 |
| 775 | -50.6 -2.01 % |
10-03-2022 00:00:00 Thursday |
2517.6 2467 |
2517.6 | 2446.35 | 32008 |
| 776 | 27.45 1.14 % |
09-03-2022 00:00:00 Wednesday |
2405.45 2432.9 |
2460 | 2375.55 | 53473 |
| 777 | -20.05 -0.84 % |
08-03-2022 00:00:00 Tuesday |
2390 2369.95 |
2418.2 | 2326.55 | 82279 |
| 778 | -25.6 -1.06 % |
07-03-2022 00:00:00 Monday |
2415.35 2389.75 |
2419.6 | 2320.95 | 119752 |
| 779 | -126.4 -4.92 % |
04-03-2022 00:00:00 Friday |
2570 2443.6 |
2570 | 2429.95 | 64119 |
| 780 | -55.45 -2.11 % |
03-03-2022 00:00:00 Thursday |
2629 2573.55 |
2640.45 | 2561.5 | 51436 |
| 781 | 38.55 1.51 % |
02-03-2022 00:00:00 Wednesday |
2554 2592.55 |
2605 | 2529.15 | 108571 |
| 782 | 95.65 3.91 % |
28-02-2022 00:00:00 Monday |
2449 2544.65 |
2561.95 | 2436.2 | 32136 |
| 783 | 28.9 1.18 % |
25-02-2022 00:00:00 Friday |
2439 2467.9 |
2473.05 | 2424.85 | 58325 |
| 784 | -13.35 -0.55 % |
24-02-2022 00:00:00 Thursday |
2420 2406.65 |
2463.9 | 2395.15 | 58771 |
| 785 | 33.1 1.35 % |
23-02-2022 00:00:00 Wednesday |
2458 2491.1 |
2525 | 2453 | 47186 |
| 786 | 15.05 0.62 % |
22-02-2022 00:00:00 Tuesday |
2430 2445.05 |
2457.2 | 2385 | 35893 |
| 787 | -33.65 -1.35 % |
21-02-2022 00:00:00 Monday |
2487 2453.35 |
2487 | 2411.85 | 22374 |
| 788 | 15.55 0.63 % |
18-02-2022 00:00:00 Friday |
2472 2487.55 |
2498.8 | 2461 | 21154 |
| 789 | -21.65 -0.86 % |
17-02-2022 00:00:00 Thursday |
2515 2493.35 |
2536 | 2485.2 | 27658 |
| 790 | -21.15 -0.84 % |
16-02-2022 00:00:00 Wednesday |
2509 2487.85 |
2519.55 | 2461.05 | 35696 |
| 791 | 75.05 3.1 % |
15-02-2022 00:00:00 Tuesday |
2420 2495.05 |
2500 | 2399.8 | 31247 |
| 792 | -17.6 -0.73 % |
14-02-2022 00:00:00 Monday |
2415 2397.4 |
2422.8 | 2352.75 | 29325 |
| 793 | -27.85 -1.13 % |
11-02-2022 00:00:00 Friday |
2470 2442.15 |
2475.15 | 2421.9 | 21345 |
| 794 | 0.15 0.01 % |
10-02-2022 00:00:00 Thursday |
2491 2491.15 |
2502.1 | 2465.3 | 34577 |
| 795 | 25.7 1.04 % |
09-02-2022 00:00:00 Wednesday |
2460 2485.7 |
2494 | 2460 | 22483 |
| 796 | 19.6 0.81 % |
08-02-2022 00:00:00 Tuesday |
2424 2443.6 |
2465.95 | 2401.15 | 54800 |
| 797 | -78.65 -3.16 % |
07-02-2022 00:00:00 Monday |
2489 2410.35 |
2496.75 | 2388.5 | 40748 |
| 798 | -45.65 -1.81 % |
04-02-2022 00:00:00 Friday |
2516.35 2470.7 |
2519 | 2430 | 101932 |
| 799 | -8.55 -0.34 % |
03-02-2022 00:00:00 Thursday |
2484 2475.45 |
2505 | 2417.2 | 176812 |
| 800 | 23 0.94 % |
02-02-2022 00:00:00 Wednesday |
2441.1 2464.1 |
2477.15 | 2441.1 | 38127 |
| 801 | 50.5 2.12 % |
01-02-2022 00:00:00 Tuesday |
2381.6 2432.1 |
2439.9 | 2359 | 64882 |
| 802 | 18.9 0.81 % |
31-01-2022 00:00:00 Monday |
2342 2360.9 |
2379.95 | 2337.7 | 49131 |
| 803 | 1 0.04 % |
28-01-2022 00:00:00 Friday |
2315 2316 |
2377.05 | 2309.35 | 45857 |
| 804 | -48.95 -2.07 % |
27-01-2022 00:00:00 Thursday |
2359.4 2310.45 |
2359.4 | 2260.4 | 91812 |
| 805 | -15.6 -0.65 % |
25-01-2022 00:00:00 Tuesday |
2395 2379.4 |
2407.05 | 2332.4 | 43193 |
| 806 | -115.05 -4.57 % |
24-01-2022 00:00:00 Monday |
2518 2402.95 |
2520 | 2376.1 | 74143 |
| 807 | -21.3 -0.84 % |
21-01-2022 00:00:00 Friday |
2550 2528.7 |
2560 | 2505.2 | 76850 |
| 808 | -28.6 -1.1 % |
20-01-2022 00:00:00 Thursday |
2595 2566.4 |
2609.95 | 2550.3 | 92808 |
| 809 | 2.6 0.1 % |
19-01-2022 00:00:00 Wednesday |
2587 2589.6 |
2616.95 | 2573.35 | 31725 |
| 810 | -1 -0.04 % |
18-01-2022 00:00:00 Tuesday |
2605 2604 |
2634.1 | 2587.6 | 29637 |
| 811 | 2.2 0.08 % |
17-01-2022 00:00:00 Monday |
2595 2597.2 |
2603.15 | 2551.4 | 26911 |
| 812 | -51.1 -1.93 % |
14-01-2022 00:00:00 Friday |
2643.05 2591.95 |
2643.05 | 2588.75 | 31737 |
| 813 | -7.7 -0.29 % |
13-01-2022 00:00:00 Thursday |
2626.35 2618.65 |
2627.75 | 2587 | 15782 |
| 814 | -37.5 -1.42 % |
12-01-2022 00:00:00 Wednesday |
2650 2612.5 |
2671.15 | 2607.75 | 35301 |
| 815 | 10.1 0.38 % |
11-01-2022 00:00:00 Tuesday |
2641.1 2651.2 |
2678.85 | 2637.3 | 24337 |
| 816 | 67.85 2.62 % |
10-01-2022 00:00:00 Monday |
2589.5 2657.35 |
2662.85 | 2570.6 | 94232 |
| 817 | -72.2 -2.73 % |
07-01-2022 00:00:00 Friday |
2645 2572.8 |
2687.3 | 2563 | 170970 |
| 818 | 71.75 2.84 % |
06-01-2022 00:00:00 Thursday |
2525 2596.75 |
2600 | 2525 | 50811 |
| 819 | -1.6 -0.06 % |
05-01-2022 00:00:00 Wednesday |
2578 2576.4 |
2610 | 2560 | 26820 |
| 820 | 49.65 1.96 % |
04-01-2022 00:00:00 Tuesday |
2530 2579.65 |
2595 | 2525.8 | 29663 |
| 821 | 4.05 0.16 % |
03-01-2022 00:00:00 Monday |
2519.7 2523.75 |
2545 | 2502.5 | 45253 |
| 822 | 84.35 3.46 % |
31-12-2021 00:00:00 Friday |
2440 2524.35 |
2533.5 | 2440 | 71718 |
| 823 | 55.65 2.34 % |
30-12-2021 00:00:00 Thursday |
2381 2436.65 |
2446.4 | 2381 | 18408 |
| 824 | 16.55 0.69 % |
29-12-2021 00:00:00 Wednesday |
2385 2401.55 |
2430 | 2370 | 68077 |
| 825 | 23.65 1 % |
28-12-2021 00:00:00 Tuesday |
2356.65 2380.3 |
2384.7 | 2330 | 22987 |
| 826 | 14.55 0.63 % |
27-12-2021 00:00:00 Monday |
2316.4 2330.95 |
2342 | 2286.75 | 13243 |
| 827 | -13.75 -0.59 % |
24-12-2021 00:00:00 Friday |
2330.15 2316.4 |
2344.85 | 2310.7 | 17198 |
| 828 | 22.35 0.97 % |
23-12-2021 00:00:00 Thursday |
2305 2327.35 |
2336 | 2305 | 38535 |
| 829 | -4.6 -0.2 % |
22-12-2021 00:00:00 Wednesday |
2305 2300.4 |
2305.8 | 2284.7 | 10650 |
| 830 | 34.5 1.53 % |
21-12-2021 00:00:00 Tuesday |
2253 2287.5 |
2311.6 | 2252 | 31421 |
| 831 | -10.4 -0.46 % |
20-12-2021 00:00:00 Monday |
2250 2239.6 |
2263.45 | 2205 | 59772 |
| 832 | -69.4 -2.95 % |
17-12-2021 00:00:00 Friday |
2350 2280.6 |
2350 | 2257.75 | 44002 |
| 833 | 31.2 1.34 % |
16-12-2021 00:00:00 Thursday |
2326 2357.2 |
2362.9 | 2326 | 13689 |
| 834 | -46.9 -1.98 % |
15-12-2021 00:00:00 Wednesday |
2370 2323.1 |
2370 | 2319 | 77962 |
| 835 | 22.35 0.96 % |
14-12-2021 00:00:00 Tuesday |
2331 2353.35 |
2371.65 | 2319.45 | 16224 |
| 836 | 9.95 0.43 % |
13-12-2021 00:00:00 Monday |
2340.45 2350.4 |
2385.6 | 2340 | 45234 |
| 837 | -32.05 -1.35 % |
10-12-2021 00:00:00 Friday |
2372.5 2340.45 |
2382.45 | 2297 | 84313 |
| 838 | -69.3 -2.84 % |
09-12-2021 00:00:00 Thursday |
2442.75 2373.45 |
2442.75 | 2356.8 | 21837 |
| 839 | 6.1 0.25 % |
08-12-2021 00:00:00 Wednesday |
2399 2405.1 |
2417.75 | 2377.9 | 79348 |
| 840 | 46.5 1.99 % |
07-12-2021 00:00:00 Tuesday |
2335 2381.5 |
2384.75 | 2327.6 | 20903 |
| 841 | -23.55 -1 % |
06-12-2021 00:00:00 Monday |
2349.55 2326 |
2378.3 | 2319.45 | 24929 |
| 842 | -22.6 -0.94 % |
03-12-2021 00:00:00 Friday |
2392.15 2369.55 |
2403.6 | 2354.85 | 25491 |
| 843 | 7 0.29 % |
02-12-2021 00:00:00 Thursday |
2380 2387 |
2422.65 | 2360.3 | 29335 |
| 844 | -50.7 -2.1 % |
01-12-2021 00:00:00 Wednesday |
2410.2 2359.5 |
2440.1 | 2347.7 | 27928 |
| 845 | 46.9 2.01 % |
30-11-2021 00:00:00 Tuesday |
2328 2374.9 |
2389.9 | 2328 | 41994 |
| 846 | 43.55 1.91 % |
29-11-2021 00:00:00 Monday |
2280.7 2324.25 |
2333.2 | 2230.3 | 28667 |
| 847 | -88.15 -3.7 % |
26-11-2021 00:00:00 Friday |
2379.95 2291.8 |
2383 | 2285.1 | 69576 |
| 848 | 42.95 1.82 % |
25-11-2021 00:00:00 Thursday |
2355 2397.95 |
2403.4 | 2355 | 32534 |
| 849 | -23.8 -0.99 % |
24-11-2021 00:00:00 Wednesday |
2400 2376.2 |
2404.9 | 2367 | 25233 |
| 850 | 2.1 0.09 % |
23-11-2021 00:00:00 Tuesday |
2387 2389.1 |
2410.7 | 2365.25 | 32348 |
| 851 | -86.45 -3.49 % |
22-11-2021 00:00:00 Monday |
2479.35 2392.9 |
2488.4 | 2353.4 | 74679 |
| 852 | -24.65 -0.98 % |
18-11-2021 00:00:00 Thursday |
2504 2479.35 |
2520.3 | 2457.55 | 18835 |
| 853 | -32.15 -1.27 % |
17-11-2021 00:00:00 Wednesday |
2529.2 2497.05 |
2538.6 | 2490.05 | 33993 |
| 854 | -24.7 -0.97 % |
16-11-2021 00:00:00 Tuesday |
2554 2529.3 |
2554 | 2520 | 45421 |
| 855 | -14.85 -0.58 % |
15-11-2021 00:00:00 Monday |
2554.45 2539.6 |
2572.5 | 2535 | 25766 |
| 856 | -6 -0.24 % |
12-11-2021 00:00:00 Friday |
2545 2539 |
2561 | 2524.55 | 37761 |
| 857 | 44.55 1.79 % |
11-11-2021 00:00:00 Thursday |
2483.45 2528 |
2542.6 | 2479.35 | 56457 |
| 858 | -27.55 -1.1 % |
10-11-2021 00:00:00 Wednesday |
2511 2483.45 |
2525 | 2474.2 | 21554 |
| 859 | -14.15 -0.56 % |
09-11-2021 00:00:00 Tuesday |
2526 2511.85 |
2544.1 | 2484.95 | 74826 |
| 860 | 62.9 2.54 % |
08-11-2021 00:00:00 Monday |
2474 2536.9 |
2547.95 | 2437.75 | 141539 |
| 861 | -12.45 -0.51 % |
04-11-2021 00:00:00 Thursday |
2444.9 2432.45 |
2446.6 | 2425 | 6281 |
| 862 | -42.7 -1.74 % |
03-11-2021 00:00:00 Wednesday |
2460.35 2417.65 |
2479.85 | 2407 | 33507 |
| 863 | 28.2 1.16 % |
02-11-2021 00:00:00 Tuesday |
2425 2453.2 |
2465 | 2422.5 | 72659 |
| 864 | -25.5 -1.05 % |
01-11-2021 00:00:00 Monday |
2431.85 2406.35 |
2432.3 | 2390.2 | 32682 |
| 865 | -4.85 -0.2 % |
29-10-2021 00:00:00 Friday |
2390.2 2385.35 |
2403.25 | 2350 | 43717 |
| 866 | -111.25 -4.48 % |
28-10-2021 00:00:00 Thursday |
2481 2369.75 |
2481 | 2360 | 170686 |
| 867 | -14.65 -0.59 % |
27-10-2021 00:00:00 Wednesday |
2475 2460.35 |
2482.1 | 2452.45 | 52676 |
| 868 | 75.8 3.18 % |
26-10-2021 00:00:00 Tuesday |
2381 2456.8 |
2468 | 2371.9 | 63336 |
| 869 | -39.35 -1.63 % |
25-10-2021 00:00:00 Monday |
2420 2380.65 |
2420 | 2340.45 | 31574 |
| 870 | -8 -0.33 % |
22-10-2021 00:00:00 Friday |
2418 2410 |
2494.9 | 2397.45 | 105840 |
| 871 | -30.95 -1.27 % |
21-10-2021 00:00:00 Thursday |
2428 2397.05 |
2429.5 | 2380.3 | 53229 |
| 872 | -73.75 -2.97 % |
20-10-2021 00:00:00 Wednesday |
2486.1 2412.35 |
2504.65 | 2403 | 432025 |
| 873 | -139.8 -5.32 % |
19-10-2021 00:00:00 Tuesday |
2626 2486.2 |
2635 | 2468.1 | 90674 |
| 874 | -29 -1.11 % |
18-10-2021 00:00:00 Monday |
2618 2589 |
2678.1 | 2578.45 | 79281 |
| 875 | 3.35 0.13 % |
14-10-2021 00:00:00 Thursday |
2559.8 2563.15 |
2583.9 | 2533.15 | 41078 |
| 876 | 1.1 0.04 % |
13-10-2021 00:00:00 Wednesday |
2536 2537.1 |
2609.9 | 2489.85 | 189602 |
| 877 | 123.95 5.23 % |
12-10-2021 00:00:00 Tuesday |
2370.4 2494.35 |
2506.6 | 2343.25 | 143438 |
| 878 | 0.3 0.01 % |
11-10-2021 00:00:00 Monday |
2363 2363.3 |
2404.95 | 2358.6 | 355857 |
| 879 | -71.45 -2.94 % |
08-10-2021 00:00:00 Friday |
2429 2357.55 |
2429 | 2351.85 | 88375 |
| 880 | 153.35 6.9 % |
07-10-2021 00:00:00 Thursday |
2222.85 2376.2 |
2383.35 | 2222.85 | 259438 |
| 881 | -51.2 -2.33 % |
06-10-2021 00:00:00 Wednesday |
2198 2146.8 |
2202.4 | 2136 | 31996 |
| 882 | 41.05 1.91 % |
05-10-2021 00:00:00 Tuesday |
2151 2192.05 |
2205.65 | 2136.45 | 27955 |
| 883 | -15.5 -0.71 % |
04-10-2021 00:00:00 Monday |
2170 2154.5 |
2172.95 | 2138.3 | 126525 |
| 884 | -1.4 -0.06 % |
01-10-2021 00:00:00 Friday |
2165 2163.6 |
2175 | 2122.35 | 21069 |
| 885 | 4.85 0.23 % |
30-09-2021 00:00:00 Thursday |
2155 2159.85 |
2185 | 2136.85 | 43326 |
| 886 | 12.85 0.6 % |
29-09-2021 00:00:00 Wednesday |
2134.8 2147.65 |
2165.8 | 2111 | 26434 |
| 887 | 54.2 2.61 % |
28-09-2021 00:00:00 Tuesday |
2075 2129.2 |
2137.95 | 2075 | 54858 |
| 888 | -22 -1.04 % |
27-09-2021 00:00:00 Monday |
2112.7 2090.7 |
2112.7 | 2077.15 | 15930 |
| 889 | -16.6 -0.79 % |
24-09-2021 00:00:00 Friday |
2108.8 2092.2 |
2110 | 2085.65 | 25957 |
| 890 | 5 0.24 % |
23-09-2021 00:00:00 Thursday |
2099 2104 |
2112.95 | 2076.35 | 364214 |
| 891 | -26.15 -1.24 % |
22-09-2021 00:00:00 Wednesday |
2110 2083.85 |
2110.7 | 2074 | 20196 |
| 892 | 19.85 0.96 % |
21-09-2021 00:00:00 Tuesday |
2066.3 2086.15 |
2096.6 | 2063.55 | 38811 |
| 893 | -22.25 -1.06 % |
20-09-2021 00:00:00 Monday |
2100 2077.75 |
2100 | 2070.7 | 27076 |
| 894 | -8.05 -0.38 % |
17-09-2021 00:00:00 Friday |
2103 2094.95 |
2150 | 2080.55 | 58810 |
| 895 | -25.85 -1.21 % |
16-09-2021 00:00:00 Thursday |
2134.85 2109 |
2134.85 | 2095.65 | 21529 |
| 896 | 49.5 2.39 % |
15-09-2021 00:00:00 Wednesday |
2069.8 2119.3 |
2132 | 2064 | 88146 |
| 897 | 10.75 0.53 % |
14-09-2021 00:00:00 Tuesday |
2045 2055.75 |
2061.1 | 2034 | 24978 |
| 898 | -3.1 -0.15 % |
13-09-2021 00:00:00 Monday |
2034 2030.9 |
2043.15 | 2020.55 | 13048 |
| 899 | -15.15 -0.74 % |
09-09-2021 00:00:00 Thursday |
2049 2033.85 |
2058.75 | 2022.45 | 58762 |
| 900 | 23.45 1.15 % |
08-09-2021 00:00:00 Wednesday |
2033.45 2056.9 |
2067.25 | 2016 | 21942 |
| 901 | 13.7 0.68 % |
07-09-2021 00:00:00 Tuesday |
2019.8 2033.5 |
2039.15 | 2015 | 24912 |
| 902 | -10.1 -0.5 % |
06-09-2021 00:00:00 Monday |
2031 2020.9 |
2031 | 2007 | 21838 |
| 903 | 51.75 2.63 % |
03-09-2021 00:00:00 Friday |
1967 2018.75 |
2023.85 | 1967 | 45460 |
| 904 | 13.85 0.71 % |
02-09-2021 00:00:00 Thursday |
1953 1966.85 |
1979.65 | 1948.85 | 33336 |
| 905 | 11.55 0.6 % |
01-09-2021 00:00:00 Wednesday |
1927.7 1939.25 |
1954.7 | 1915.55 | 33346 |
| 906 | 29.65 1.57 % |
31-08-2021 00:00:00 Tuesday |
1891.6 1921.25 |
1924.6 | 1876.9 | 35192 |
| 907 | 32.65 1.77 % |
30-08-2021 00:00:00 Monday |
1845 1877.65 |
1887.1 | 1832.2 | 37025 |
| 908 | -1.3 -0.07 % |
27-08-2021 00:00:00 Friday |
1823.8 1822.5 |
1829.45 | 1796.95 | 31488 |
| 909 | -12.05 -0.66 % |
26-08-2021 00:00:00 Thursday |
1827.8 1815.75 |
1834.1 | 1805.75 | 67874 |
| 910 | -47.95 -2.56 % |
25-08-2021 00:00:00 Wednesday |
1870 1822.05 |
1870 | 1820 | 23185 |
| 911 | -6.15 -0.33 % |
24-08-2021 00:00:00 Tuesday |
1875 1868.85 |
1887 | 1853.45 | 23793 |
| 912 | -9.45 -0.5 % |
23-08-2021 00:00:00 Monday |
1880 1870.55 |
1892.25 | 1848.15 | 18855 |
| 913 | -3.15 -0.17 % |
20-08-2021 00:00:00 Friday |
1879 1875.85 |
1891.9 | 1858.5 | 19659 |
| 914 | -9.2 -0.49 % |
18-08-2021 00:00:00 Wednesday |
1889 1879.8 |
1891 | 1859.35 | 24632 |
| 915 | 37.55 2.04 % |
17-08-2021 00:00:00 Tuesday |
1836.2 1873.75 |
1877.8 | 1829.75 | 59313 |
| 916 | 12.75 0.7 % |
16-08-2021 00:00:00 Monday |
1825 1837.75 |
1846 | 1817.45 | 23751 |
| 917 | 3.05 0.17 % |
13-08-2021 00:00:00 Friday |
1835 1838.05 |
1840 | 1819.55 | 36241 |
| 918 | 31.8 1.77 % |
12-08-2021 00:00:00 Thursday |
1791.75 1823.55 |
1836 | 1781.85 | 26839 |
| 919 | -10.6 -0.59 % |
11-08-2021 00:00:00 Wednesday |
1800 1789.4 |
1815 | 1773.1 | 44494 |
| 920 | -12.35 -0.68 % |
10-08-2021 00:00:00 Tuesday |
1813 1800.65 |
1821.65 | 1792 | 47539 |
| 921 | 2.6 0.14 % |
09-08-2021 00:00:00 Monday |
1797.5 1800.1 |
1830.75 | 1783.6 | 79875 |
| 922 | -9.85 -0.55 % |
06-08-2021 00:00:00 Friday |
1797.95 1788.1 |
1797.95 | 1777.9 | 34178 |
| 923 | -22.9 -1.26 % |
05-08-2021 00:00:00 Thursday |
1821.95 1799.05 |
1822 | 1764.25 | 94815 |
| 924 | -56.2 -3.03 % |
04-08-2021 00:00:00 Wednesday |
1856 1799.8 |
1858 | 1795.35 | 60788 |
| 925 | 54.35 3.05 % |
03-08-2021 00:00:00 Tuesday |
1784.8 1839.15 |
1854.6 | 1778 | 185652 |
| 926 | 35.25 2.03 % |
02-08-2021 00:00:00 Monday |
1735 1770.25 |
1775 | 1726.25 | 64871 |
| 927 | -37.5 -2.14 % |
30-07-2021 00:00:00 Friday |
1752 1714.5 |
1752 | 1711.55 | 29053 |
| 928 | -4.9 -0.28 % |
29-07-2021 00:00:00 Thursday |
1745 1740.1 |
1755.85 | 1727.8 | 90087 |
| 929 | -8.4 -0.49 % |
28-07-2021 00:00:00 Wednesday |
1729.05 1720.65 |
1748.6 | 1714.35 | 82545 |
| 930 | -8.4 -0.48 % |
27-07-2021 00:00:00 Tuesday |
1739.75 1731.35 |
1742 | 1713.3 | 97408 |
| 931 | 12.55 0.73 % |
26-07-2021 00:00:00 Monday |
1710 1722.55 |
1737.05 | 1702 | 122161 |
| 932 | -16.35 -0.95 % |
23-07-2021 00:00:00 Friday |
1717 1700.65 |
1725 | 1696.6 | 49643 |
| 933 | 21.1 1.26 % |
22-07-2021 00:00:00 Thursday |
1681 1702.1 |
1714.55 | 1681 | 25709 |
| 934 | -9.4 -0.56 % |
20-07-2021 00:00:00 Tuesday |
1679.8 1670.4 |
1690.45 | 1661.85 | 91037 |
| 935 | -2.5 -0.15 % |
19-07-2021 00:00:00 Monday |
1683.05 1680.55 |
1709 | 1675.55 | 196116 |
| 936 | -4.2 -0.25 % |
16-07-2021 00:00:00 Friday |
1700 1695.8 |
1710 | 1689 | 70083 |
| 937 | -6.6 -0.39 % |
15-07-2021 00:00:00 Thursday |
1708.9 1702.3 |
1716.15 | 1693.65 | 36734 |
| 938 | -13.9 -0.81 % |
14-07-2021 00:00:00 Wednesday |
1725 1711.1 |
1729.45 | 1705.5 | 27836 |
| 939 | -1.25 -0.07 % |
13-07-2021 00:00:00 Tuesday |
1724 1722.75 |
1733.4 | 1718.3 | 60125 |
| 940 | -2.55 -0.15 % |
12-07-2021 00:00:00 Monday |
1722.25 1719.7 |
1739.45 | 1712.9 | 182010 |
| 941 | -14.6 -0.84 % |
09-07-2021 00:00:00 Friday |
1735 1720.4 |
1740 | 1718.35 | 108152 |
| 942 | -1.75 -0.1 % |
08-07-2021 00:00:00 Thursday |
1728.55 1726.8 |
1745.5 | 1722.15 | 36440 |
| 943 | -40.4 -2.29 % |
07-07-2021 00:00:00 Wednesday |
1767.45 1727.05 |
1782.95 | 1717.55 | 235983 |
| 944 | 10.3 0.59 % |
06-07-2021 00:00:00 Tuesday |
1753 1763.3 |
1773.4 | 1746.9 | 27448 |
| 945 | -13.45 -0.76 % |
05-07-2021 00:00:00 Monday |
1763 1749.55 |
1763.1 | 1743 | 28980 |
| 946 | 8.5 0.49 % |
02-07-2021 00:00:00 Friday |
1748 1756.5 |
1766 | 1740.05 | 47821 |
| 947 | 3.95 0.23 % |
01-07-2021 00:00:00 Thursday |
1738 1741.95 |
1745.7 | 1725.5 | 22986 |
| 948 | -9.9 -0.57 % |
30-06-2021 00:00:00 Wednesday |
1742 1732.1 |
1754.8 | 1729 | 40596 |
| 949 | -0.25 -0.01 % |
29-06-2021 00:00:00 Tuesday |
1732 1731.75 |
1746 | 1721.65 | 54321 |
| 950 | -33.45 -1.9 % |
28-06-2021 00:00:00 Monday |
1761.45 1728 |
1766 | 1720.05 | 54365 |
| 951 | -26.55 -1.49 % |
25-06-2021 00:00:00 Friday |
1782 1755.45 |
1800 | 1743 | 39540 |
| 952 | -9.2 -0.51 % |
24-06-2021 00:00:00 Thursday |
1789.8 1780.6 |
1793.2 | 1768.3 | 73948 |
| 953 | 22.75 1.29 % |
23-06-2021 00:00:00 Wednesday |
1760 1782.75 |
1785.9 | 1756 | 319879 |
| 954 | 4.8 0.27 % |
22-06-2021 00:00:00 Tuesday |
1752 1756.8 |
1770.35 | 1746.45 | 74569 |
| 955 | 55.8 3.31 % |
21-06-2021 00:00:00 Monday |
1687.1 1742.9 |
1747.3 | 1687.1 | 31555 |
| 956 | 8.95 0.53 % |
18-06-2021 00:00:00 Friday |
1700 1708.95 |
1723.75 | 1686.6 | 49736 |
| 957 | 6.1 0.36 % |
17-06-2021 00:00:00 Thursday |
1702 1708.1 |
1722 | 1701.95 | 19540 |
| 958 | -11 -0.64 % |
16-06-2021 00:00:00 Wednesday |
1725 1714 |
1728.5 | 1706.8 | 33226 |
| 959 | -20.5 -1.18 % |
15-06-2021 00:00:00 Tuesday |
1744 1723.5 |
1748 | 1718.85 | 274079 |
| 960 | 5.3 0.31 % |
14-06-2021 00:00:00 Monday |
1730 1735.3 |
1739.1 | 1713.7 | 28164 |
| 961 | -3 -0.17 % |
11-06-2021 00:00:00 Friday |
1731.2 1728.2 |
1742 | 1724.1 | 42952 |
| 962 | -5.25 -0.3 % |
10-06-2021 00:00:00 Thursday |
1744.45 1739.2 |
1745 | 1722.95 | 50561 |
| 963 | 26.65 1.56 % |
09-06-2021 00:00:00 Wednesday |
1702.95 1729.6 |
1738.45 | 1697.9 | 83251 |
| 964 | 27.75 1.65 % |
08-06-2021 00:00:00 Tuesday |
1685 1712.75 |
1725.55 | 1674.25 | 96764 |
| 965 | -4.65 -0.28 % |
07-06-2021 00:00:00 Monday |
1690 1685.35 |
1713.25 | 1677 | 70309 |
| 966 | -30.05 -1.76 % |
04-06-2021 00:00:00 Friday |
1705 1674.95 |
1710 | 1665 | 135999 |
| 967 | 89 5.56 % |
03-06-2021 00:00:00 Thursday |
1602 1691 |
1702 | 1591.4 | 377433 |
| 968 | -1 -0.06 % |
02-06-2021 00:00:00 Wednesday |
1586 1585 |
1597.05 | 1564.6 | 47699 |
| 969 | -13.5 -0.84 % |
01-06-2021 00:00:00 Tuesday |
1605 1591.5 |
1612 | 1588.5 | 36594 |
| 970 | 22.9 1.46 % |
31-05-2021 00:00:00 Monday |
1572 1594.9 |
1607.45 | 1570 | 78600 |
| 971 | -31.85 -1.98 % |
28-05-2021 00:00:00 Friday |
1609 1577.15 |
1612.65 | 1570.4 | 38266 |
| 972 | 2.35 0.15 % |
27-05-2021 00:00:00 Thursday |
1591.75 1594.1 |
1606.4 | 1568.4 | 57694 |
| 973 | 5.65 0.36 % |
26-05-2021 00:00:00 Wednesday |
1577 1582.65 |
1614 | 1576.95 | 234450 |
| 974 | 24.8 1.61 % |
25-05-2021 00:00:00 Tuesday |
1544.5 1569.3 |
1574.85 | 1535.35 | 106747 |
| 975 | -17.95 -1.17 % |
24-05-2021 00:00:00 Monday |
1538.35 1520.4 |
1538.35 | 1505.5 | 54065 |
| 976 | -13.85 -0.89 % |
21-05-2021 00:00:00 Friday |
1553 1539.15 |
1553.6 | 1535.25 | 57015 |
| 977 | 9.35 0.61 % |
20-05-2021 00:00:00 Thursday |
1522 1531.35 |
1566 | 1522 | 201787 |
| 978 | -8.15 -0.53 % |
19-05-2021 00:00:00 Wednesday |
1530 1521.85 |
1553.85 | 1516.85 | 93764 |
| 979 | 63.85 4.33 % |
18-05-2021 00:00:00 Tuesday |
1475.8 1539.65 |
1545.8 | 1475.8 | 138989 |
| 980 | 11.85 0.81 % |
17-05-2021 00:00:00 Monday |
1456 1467.85 |
1470.75 | 1438 | 59968 |
| 981 | -8.9 -0.61 % |
14-05-2021 00:00:00 Friday |
1464.9 1456 |
1478 | 1433.1 | 72928 |
| 982 | 19.75 1.38 % |
12-05-2021 00:00:00 Wednesday |
1435.05 1454.8 |
1459.8 | 1426 | 60983 |
| 983 | -13.05 -0.9 % |
11-05-2021 00:00:00 Tuesday |
1449 1435.95 |
1456.85 | 1432.5 | 48698 |
| 984 | 5.25 0.36 % |
10-05-2021 00:00:00 Monday |
1449.15 1454.4 |
1469.5 | 1445.3 | 58390 |
| 985 | 0.8 0.06 % |
07-05-2021 00:00:00 Friday |
1447.9 1448.7 |
1459.15 | 1440.25 | 29574 |
| 986 | 11.95 0.83 % |
06-05-2021 00:00:00 Thursday |
1431.6 1443.55 |
1448.7 | 1431.6 | 41643 |
| 987 | 17.9 1.27 % |
05-05-2021 00:00:00 Wednesday |
1409.75 1427.65 |
1431.95 | 1404 | 108326 |
| 988 | -25.8 -1.8 % |
04-05-2021 00:00:00 Tuesday |
1429.6 1403.8 |
1439.95 | 1400.65 | 80482 |
| 989 | -51.4 -3.48 % |
03-05-2021 00:00:00 Monday |
1475 1423.6 |
1477.85 | 1416.6 | 183007 |
| 990 | -18.05 -1.2 % |
30-04-2021 00:00:00 Friday |
1510 1491.95 |
1516.45 | 1471.6 | 145085 |
| 991 | -13.5 -0.89 % |
29-04-2021 00:00:00 Thursday |
1519.8 1506.3 |
1527.35 | 1497.1 | 107077 |
| 992 | 5.25 0.35 % |
28-04-2021 00:00:00 Wednesday |
1503 1508.25 |
1514.9 | 1491.45 | 71995 |
| 993 | 14 0.95 % |
27-04-2021 00:00:00 Tuesday |
1481.15 1495.15 |
1503 | 1481.15 | 43414 |
| 994 | 14.45 0.99 % |
26-04-2021 00:00:00 Monday |
1466 1480.45 |
1489.9 | 1465 | 41826 |
| 995 | -18 -1.22 % |
23-04-2021 00:00:00 Friday |
1478.95 1460.95 |
1497.6 | 1452 | 86822 |
| 996 | -49.1 -3.21 % |
22-04-2021 00:00:00 Thursday |
1530 1480.9 |
1530 | 1473.4 | 161999 |
| 997 | 2.85 0.19 % |
20-04-2021 00:00:00 Tuesday |
1520 1522.85 |
1560 | 1510 | 52110 |
| 998 | 12.7 0.84 % |
19-04-2021 00:00:00 Monday |
1506 1518.7 |
1527.45 | 1500 | 72715 |
| 999 | 16 1.04 % |
16-04-2021 00:00:00 Friday |
1533.95 1549.95 |
1559 | 1530.4 | 45437 |
| 1000 | -2.8 -0.18 % |
15-04-2021 00:00:00 Thursday |
1540.2 1537.4 |
1553.25 | 1515 | 38877 |
| 1001 | 10.65 0.7 % |
13-04-2021 00:00:00 Tuesday |
1520 1530.65 |
1552.85 | 1517.25 | 52190 |
| 1002 | -82.35 -5.18 % |
12-04-2021 00:00:00 Monday |
1590.75 1508.4 |
1590.75 | 1503 | 110504 |
| 1003 | 23.65 1.51 % |
09-04-2021 00:00:00 Friday |
1568.1 1591.75 |
1617.9 | 1560.75 | 176768 |
| 1004 | 39.3 2.56 % |
08-04-2021 00:00:00 Thursday |
1534.45 1573.75 |
1583.9 | 1525.1 | 234667 |
| 1005 | -10.75 -0.71 % |
07-04-2021 00:00:00 Wednesday |
1524.7 1513.95 |
1561 | 1508.4 | 157164 |
| 1006 | -9.4 -0.61 % |
06-04-2021 00:00:00 Tuesday |
1535.25 1525.85 |
1546.95 | 1509.1 | 71410 |
| 1007 | -14.9 -0.96 % |
05-04-2021 00:00:00 Monday |
1549.65 1534.75 |
1559 | 1500.55 | 63467 |
| 1008 | -6.5 -0.42 % |
01-04-2021 00:00:00 Thursday |
1565 1558.5 |
1593.2 | 1551.7 | 48474 |
| 1009 | 6.4 0.41 % |
31-03-2021 00:00:00 Wednesday |
1551 1557.4 |
1566.95 | 1537.1 | 85102 |
| 1010 | 42.75 2.83 % |
30-03-2021 00:00:00 Tuesday |
1510 1552.75 |
1562.3 | 1510 | 220874 |
| 1011 | 31.85 2.16 % |
26-03-2021 00:00:00 Friday |
1474.25 1506.1 |
1512.75 | 1456.55 | 55783 |
| 1012 | -29.65 -2 % |
25-03-2021 00:00:00 Thursday |
1480.2 1450.55 |
1497.55 | 1447.85 | 70237 |
| 1013 | -1.95 -0.13 % |
24-03-2021 00:00:00 Wednesday |
1489.75 1487.8 |
1508.05 | 1476.9 | 202429 |
| 1014 | 34.9 2.39 % |
23-03-2021 00:00:00 Tuesday |
1462 1496.9 |
1514.45 | 1454.7 | 89634 |
| 1015 | 8.8 0.61 % |
22-03-2021 00:00:00 Monday |
1451 1459.8 |
1467.25 | 1448 | 42187 |
| 1016 | 22.15 1.53 % |
19-03-2021 00:00:00 Friday |
1445.55 1467.7 |
1471.05 | 1432.1 | 205047 |
| 1017 | -21.15 -1.42 % |
18-03-2021 00:00:00 Thursday |
1489 1467.85 |
1492.65 | 1463.1 | 54857 |
| 1018 | -26.35 -1.76 % |
17-03-2021 00:00:00 Wednesday |
1499 1472.65 |
1499.85 | 1470.05 | 105487 |
| 1019 | -8.65 -0.57 % |
16-03-2021 00:00:00 Tuesday |
1509 1500.35 |
1531.5 | 1495.65 | 282607 |
| 1020 | 1.65 0.11 % |
15-03-2021 00:00:00 Monday |
1490 1491.65 |
1495.65 | 1471.25 | 40235 |
| 1021 | 0.5 0.03 % |
12-03-2021 00:00:00 Friday |
1482 1482.5 |
1507.25 | 1478.7 | 78479 |
| 1022 | -8.3 -0.56 % |
10-03-2021 00:00:00 Wednesday |
1479.55 1471.25 |
1481.05 | 1463.2 | 32678 |
| 1023 | -15.85 -1.08 % |
09-03-2021 00:00:00 Tuesday |
1472.65 1456.8 |
1478.75 | 1445.3 | 43604 |
| 1024 | -9.35 -0.64 % |
08-03-2021 00:00:00 Monday |
1465 1455.65 |
1481.2 | 1452 | 45160 |
| 1025 | 7.2 0.49 % |
05-03-2021 00:00:00 Friday |
1467.45 1474.65 |
1492.7 | 1464.4 | 63750 |
| 1026 | 10.35 0.71 % |
04-03-2021 00:00:00 Thursday |
1460 1470.35 |
1487.5 | 1450 | 151643 |
| 1027 | -0.65 -0.04 % |
03-03-2021 00:00:00 Wednesday |
1475 1474.35 |
1481.3 | 1466.3 | 32809 |
| 1028 | 4.95 0.34 % |
02-03-2021 00:00:00 Tuesday |
1465.95 1470.9 |
1474.3 | 1449.6 | 69392 |
| 1029 | 14.75 1.03 % |
01-03-2021 00:00:00 Monday |
1438 1452.75 |
1465.5 | 1416.75 | 146866 |
| 1030 | -13 -0.92 % |
26-02-2021 00:00:00 Friday |
1420 1407 |
1431.3 | 1404 | 88821 |
| 1031 | -23.95 -1.64 % |
25-02-2021 00:00:00 Thursday |
1460 1436.05 |
1460 | 1430.75 | 204145 |
| 1032 | 19.7 1.38 % |
24-02-2021 00:00:00 Wednesday |
1428 1447.7 |
1499.4 | 1400.05 | 271681 |
| 1033 | 17.9 1.27 % |
23-02-2021 00:00:00 Tuesday |
1406.35 1424.25 |
1436.65 | 1400.4 | 40926 |
| 1034 | -20.5 -1.44 % |
22-02-2021 00:00:00 Monday |
1425 1404.5 |
1433.1 | 1396.25 | 60362 |
| 1035 | -4.55 -0.32 % |
19-02-2021 00:00:00 Friday |
1430.05 1425.5 |
1444.65 | 1413 | 116283 |
| 1036 | -27.75 -1.9 % |
18-02-2021 00:00:00 Thursday |
1462.15 1434.4 |
1472.05 | 1429.55 | 406170 |
| 1037 | -4.1 -0.28 % |
17-02-2021 00:00:00 Wednesday |
1465 1460.9 |
1482.95 | 1450 | 169686 |
| 1038 | -21.85 -1.46 % |
16-02-2021 00:00:00 Tuesday |
1494.2 1472.35 |
1505.6 | 1461 | 301148 |
| 1039 | -25.5 -1.69 % |
15-02-2021 00:00:00 Monday |
1509.4 1483.9 |
1518.65 | 1476.7 | 361566 |
| 1040 | -36.2 -2.37 % |
12-02-2021 00:00:00 Friday |
1530.55 1494.35 |
1535 | 1491 | 158876 |
| 1041 | -30.35 -1.95 % |
11-02-2021 00:00:00 Thursday |
1554.5 1524.15 |
1573.65 | 1512.1 | 297355 |
| 1042 | -11.7 -0.74 % |
10-02-2021 00:00:00 Wednesday |
1575 1563.3 |
1589 | 1525 | 141246 |
| 1043 | 3.05 0.2 % |
09-02-2021 00:00:00 Tuesday |
1557 1560.05 |
1584 | 1547.8 | 122408 |
| 1044 | 30.05 1.99 % |
08-02-2021 00:00:00 Monday |
1511 1541.05 |
1564.4 | 1510.15 | 153922 |
| 1045 | -0.95 -0.06 % |
05-02-2021 00:00:00 Friday |
1511 1510.05 |
1538.35 | 1504.8 | 79109 |
| 1046 | -20.9 -1.36 % |
04-02-2021 00:00:00 Thursday |
1534.9 1514 |
1540.3 | 1488.2 | 248473 |
| 1047 | 14.4 0.95 % |
03-02-2021 00:00:00 Wednesday |
1510 1524.4 |
1528.95 | 1493.15 | 101550 |
| 1048 | -20.35 -1.35 % |
02-02-2021 00:00:00 Tuesday |
1506.2 1485.85 |
1535.5 | 1482 | 112737 |
| 1049 | 80.95 5.7 % |
01-02-2021 00:00:00 Monday |
1421.05 1502 |
1507.9 | 1421.05 | 110037 |
| 1050 | -34.2 -2.35 % |
29-01-2021 00:00:00 Friday |
1455 1420.8 |
1468.5 | 1415.5 | 66946 |
| 1051 | 22.4 1.57 % |
28-01-2021 00:00:00 Thursday |
1427.9 1450.3 |
1454 | 1419.25 | 240570 |
| 1052 | -72.8 -4.81 % |
27-01-2021 00:00:00 Wednesday |
1514 1441.2 |
1514 | 1431.8 | 45050 |
| 1053 | -30.65 -2 % |
25-01-2021 00:00:00 Monday |
1530 1499.35 |
1530 | 1479 | 298387 |
| 1054 | -28 -1.84 % |
22-01-2021 00:00:00 Friday |
1518 1490 |
1533.9 | 1487.55 | 26981 |
| 1055 | -28.3 -1.83 % |
21-01-2021 00:00:00 Thursday |
1544.9 1516.6 |
1549.5 | 1512.7 | 55885 |
| 1056 | 10.9 0.72 % |
20-01-2021 00:00:00 Wednesday |
1520 1530.9 |
1540.5 | 1520 | 607627 |
| 1057 | 1.95 0.13 % |
19-01-2021 00:00:00 Tuesday |
1518 1519.95 |
1523.7 | 1500.55 | 111781 |
| 1058 | 28.65 1.94 % |
18-01-2021 00:00:00 Monday |
1475 1503.65 |
1510.1 | 1460.35 | 98941 |
| 1059 | -17.75 -1.19 % |
15-01-2021 00:00:00 Friday |
1494 1476.25 |
1509.5 | 1471.85 | 86913 |
| 1060 | -15.2 -1.01 % |
14-01-2021 00:00:00 Thursday |
1505.5 1490.3 |
1517.65 | 1480.25 | 201123 |
| 1061 | -39.35 -2.55 % |
13-01-2021 00:00:00 Wednesday |
1544 1504.65 |
1544 | 1495.15 | 125964 |
| 1062 | -46.8 -2.97 % |
12-01-2021 00:00:00 Tuesday |
1574 1527.2 |
1574 | 1524.1 | 65944 |
| 1063 | 8 0.51 % |
11-01-2021 00:00:00 Monday |
1555.5 1563.5 |
1571.7 | 1546.05 | 85621 |
| 1064 | 0.2 0.01 % |
08-01-2021 00:00:00 Friday |
1549 1549.2 |
1554.9 | 1522.1 | 125686 |
| 1065 | -32.6 -2.07 % |
07-01-2021 00:00:00 Thursday |
1575 1542.4 |
1575 | 1535.6 | 109099 |
| 1066 | -0.7 -0.04 % |
06-01-2021 00:00:00 Wednesday |
1575 1574.3 |
1620.95 | 1563 | 98763 |
| 1067 | 18.75 1.21 % |
05-01-2021 00:00:00 Tuesday |
1550 1568.75 |
1576 | 1539.85 | 58239 |
| 1068 | -11.45 -0.73 % |
04-01-2021 00:00:00 Monday |
1562 1550.55 |
1566 | 1538.25 | 55247 |
| 1069 | -2.05 -0.13 % |
01-01-2021 00:00:00 Friday |
1560.65 1558.6 |
1572.8 | 1555.55 | 37246 |
| 1070 | 14.45 0.93 % |
31-12-2020 00:00:00 Thursday |
1553.05 1567.5 |
1571.65 | 1543.65 | 87393 |
| 1071 | -1.95 -0.13 % |
30-12-2020 00:00:00 Wednesday |
1555 1553.05 |
1555.65 | 1533.25 | 54781 |
| 1072 | -19.2 -1.23 % |
29-12-2020 00:00:00 Tuesday |
1559.45 1540.25 |
1559.45 | 1528.25 | 99550 |
| 1073 | 45 3 % |
28-12-2020 00:00:00 Monday |
1498 1543 |
1548 | 1496 | 95119 |
| 1074 | -13.15 -0.87 % |
24-12-2020 00:00:00 Thursday |
1509 1495.85 |
1517.35 | 1486.15 | 40164 |
| 1075 | -15.75 -1.05 % |
23-12-2020 00:00:00 Wednesday |
1506 1490.25 |
1520 | 1475.15 | 54970 |
| 1076 | 43.85 3.01 % |
22-12-2020 00:00:00 Tuesday |
1458.5 1502.35 |
1512.8 | 1451.2 | 567613 |
| 1077 | -35.9 -2.38 % |
21-12-2020 00:00:00 Monday |
1505.35 1469.45 |
1528.65 | 1450.15 | 119683 |
| 1078 | 5.15 0.34 % |
18-12-2020 00:00:00 Friday |
1515 1520.15 |
1525.3 | 1497.4 | 104499 |
| 1079 | 2.75 0.18 % |
17-12-2020 00:00:00 Thursday |
1499 1501.75 |
1518.8 | 1491.55 | 71960 |
| 1080 | 33.9 2.31 % |
16-12-2020 00:00:00 Wednesday |
1469.5 1503.4 |
1509.8 | 1469.5 | 151363 |
| 1081 | -1.75 -0.12 % |
15-12-2020 00:00:00 Tuesday |
1470 1468.25 |
1476.25 | 1448.6 | 90419 |
| 1082 | 13.4 0.92 % |
14-12-2020 00:00:00 Monday |
1450 1463.4 |
1469.35 | 1445 | 102826 |
| 1083 | 17.65 1.24 % |
11-12-2020 00:00:00 Friday |
1425 1442.65 |
1450 | 1423.25 | 47442 |
| 1084 | -2.1 -0.15 % |
10-12-2020 00:00:00 Thursday |
1426.2 1424.1 |
1445 | 1416.15 | 104386 |
| 1085 | -2.7 -0.19 % |
09-12-2020 00:00:00 Wednesday |
1429.2 1426.5 |
1434.95 | 1418.05 | 43949 |
| 1086 | -0.1 -0.01 % |
08-12-2020 00:00:00 Tuesday |
1427.55 1427.45 |
1435.75 | 1413.05 | 41139 |
| 1087 | -11.75 -0.82 % |
07-12-2020 00:00:00 Monday |
1437 1425.25 |
1437 | 1417.5 | 58891 |
| 1088 | 19.4 1.37 % |
04-12-2020 00:00:00 Friday |
1418 1437.4 |
1440 | 1414.15 | 71416 |
| 1089 | 21.45 1.54 % |
03-12-2020 00:00:00 Thursday |
1396 1417.45 |
1422.35 | 1386.75 | 250461 |
| 1090 | 45.15 3.36 % |
02-12-2020 00:00:00 Wednesday |
1343.15 1388.3 |
1391.45 | 1342.6 | 154762 |
| 1091 | -29.4 -2.14 % |
01-12-2020 00:00:00 Tuesday |
1371 1341.6 |
1385 | 1335 | 99827 |
| 1092 | 27.85 2.09 % |
27-11-2020 00:00:00 Friday |
1330 1357.85 |
1368.8 | 1315 | 85031 |
| 1093 | 13.8 1.05 % |
26-11-2020 00:00:00 Thursday |
1313.3 1327.1 |
1333.8 | 1309.75 | 68616 |
| 1094 | -49.6 -3.66 % |
25-11-2020 00:00:00 Wednesday |
1355 1305.4 |
1355 | 1300.2 | 75968 |
| 1095 | -38.1 -2.79 % |
24-11-2020 00:00:00 Tuesday |
1365 1326.9 |
1365 | 1324 | 60392 |
| 1096 | -24.75 -1.81 % |
23-11-2020 00:00:00 Monday |
1371 1346.25 |
1375.85 | 1331.8 | 137130 |
| 1097 | 71.8 5.55 % |
20-11-2020 00:00:00 Friday |
1293.15 1364.95 |
1370 | 1293.15 | 337553 |
| 1098 | 13.4 1.05 % |
19-11-2020 00:00:00 Thursday |
1279 1292.4 |
1345 | 1271.85 | 197218 |
| 1099 | -20.35 -1.57 % |
18-11-2020 00:00:00 Wednesday |
1300 1279.65 |
1301.6 | 1267.1 | 83325 |
| 1100 | 8.6 0.67 % |
17-11-2020 00:00:00 Tuesday |
1293 1301.6 |
1304.45 | 1277.85 | 41768 |
| 1101 | -7.75 -0.6 % |
14-11-2020 00:00:00 Saturday |
1293 1285.25 |
1296.2 | 1280 | 20161 |
| 1102 | -0.5 -0.04 % |
13-11-2020 00:00:00 Friday |
1289 1288.5 |
1304.6 | 1279.15 | 247220 |
| 1103 | -16.55 -1.28 % |
12-11-2020 00:00:00 Thursday |
1294 1277.45 |
1296.35 | 1267 | 87696 |
| 1104 | -30.35 -2.33 % |
11-11-2020 00:00:00 Wednesday |
1305 1274.65 |
1318.4 | 1263.35 | 68215 |
| 1105 | 20 1.56 % |
10-11-2020 00:00:00 Tuesday |
1285.05 1305.05 |
1311.65 | 1274 | 86992 |
| 1106 | 20.05 1.58 % |
09-11-2020 00:00:00 Monday |
1265 1285.05 |
1287.25 | 1252.8 | 49075 |
| 1107 | 5.5 0.44 % |
06-11-2020 00:00:00 Friday |
1247.8 1253.3 |
1265.3 | 1239 | 101771 |
| 1108 | 22.25 1.82 % |
05-11-2020 00:00:00 Thursday |
1220 1242.25 |
1251.85 | 1211 | 39458 |
| 1109 | 14.15 1.18 % |
04-11-2020 00:00:00 Wednesday |
1201 1215.15 |
1217.5 | 1192.75 | 79950 |
| 1110 | 30.25 2.58 % |
03-11-2020 00:00:00 Tuesday |
1170.3 1200.55 |
1204.75 | 1170.3 | 61618 |
| 1111 | -0.65 -0.06 % |
02-11-2020 00:00:00 Monday |
1169.45 1168.8 |
1181.75 | 1154 | 160807 |
| 1112 | -13.1 -1.11 % |
30-10-2020 00:00:00 Friday |
1178 1164.9 |
1187.8 | 1159.5 | 61041 |
| 1113 | -22.45 -1.87 % |
29-10-2020 00:00:00 Thursday |
1199.95 1177.5 |
1199.95 | 1155.5 | 169196 |
| 1114 | -24.1 -1.94 % |
28-10-2020 00:00:00 Wednesday |
1242 1217.9 |
1242 | 1186 | 309952 |
| 1115 | 11.95 0.98 % |
27-10-2020 00:00:00 Tuesday |
1220.7 1232.65 |
1236 | 1214.05 | 42980 |
| 1116 | -29.1 -2.34 % |
26-10-2020 00:00:00 Monday |
1245.1 1216 |
1248.4 | 1210.55 | 34022 |
| 1117 | 0.1 0.01 % |
23-10-2020 00:00:00 Friday |
1241.8 1241.9 |
1247.15 | 1234.25 | 46868 |
| 1118 | -6.6 -0.53 % |
22-10-2020 00:00:00 Thursday |
1236.2 1229.6 |
1253 | 1220.25 | 87404 |
| 1119 | 4.95 0.4 % |
21-10-2020 00:00:00 Wednesday |
1240 1244.95 |
1256 | 1229.6 | 49450 |
| 1120 | 6 0.49 % |
20-10-2020 00:00:00 Tuesday |
1227 1233 |
1245 | 1218 | 45900 |
| 1121 | -5.25 -0.43 % |
19-10-2020 00:00:00 Monday |
1234 1228.75 |
1234 | 1213.05 | 32242 |
| 1122 | -10.9 -0.88 % |
16-10-2020 00:00:00 Friday |
1234 1223.1 |
1239.5 | 1216.25 | 42185 |
| 1123 | -7.15 -0.59 % |
15-10-2020 00:00:00 Thursday |
1220.5 1213.35 |
1237 | 1210.75 | 65691 |
| 1124 | -0.65 -0.05 % |
14-10-2020 00:00:00 Wednesday |
1224 1223.35 |
1248.45 | 1218 | 150018 |
| 1125 | -30.25 -2.4 % |
13-10-2020 00:00:00 Tuesday |
1260 1229.75 |
1281.6 | 1222.25 | 151466 |
| 1126 | -7.9 -0.62 % |
12-10-2020 00:00:00 Monday |
1265 1257.1 |
1277.25 | 1236.2 | 72149 |
| 1127 | 3.7 0.3 % |
09-10-2020 00:00:00 Friday |
1251.2 1254.9 |
1269.05 | 1247.7 | 92530 |
| 1128 | -2.75 -0.22 % |
08-10-2020 00:00:00 Thursday |
1257 1254.25 |
1263 | 1234 | 113219 |
| 1129 | 53.1 4.42 % |
07-10-2020 00:00:00 Wednesday |
1200.1 1253.2 |
1267.8 | 1200.1 | 313847 |
| 1130 | -7.95 -0.66 % |
06-10-2020 00:00:00 Tuesday |
1207.9 1199.95 |
1215.5 | 1192.3 | 61265 |
| 1131 | -5.5 -0.46 % |
05-10-2020 00:00:00 Monday |
1200 1194.5 |
1216.2 | 1189.35 | 75911 |
| 1132 | -2.4 -0.2 % |
01-10-2020 00:00:00 Thursday |
1201.15 1198.75 |
1210.35 | 1182.5 | 93216 |
| 1133 | 22.8 1.94 % |
30-09-2020 00:00:00 Wednesday |
1177.7 1200.5 |
1205 | 1162.75 | 162706 |
| 1134 | 20.65 1.8 % |
29-09-2020 00:00:00 Tuesday |
1146.8 1167.45 |
1173.9 | 1140.25 | 89462 |
| 1135 | 17.5 1.56 % |
28-09-2020 00:00:00 Monday |
1121.7 1139.2 |
1144 | 1109 | 59983 |
| 1136 | 13.15 1.2 % |
25-09-2020 00:00:00 Friday |
1096 1109.15 |
1114.05 | 1081.25 | 483552 |
| 1137 | -20.75 -1.86 % |
24-09-2020 00:00:00 Thursday |
1116.5 1095.75 |
1116.5 | 1076 | 75035 |
| 1138 | 11.15 1.01 % |
23-09-2020 00:00:00 Wednesday |
1106.1 1117.25 |
1122 | 1103.35 | 126871 |
| 1139 | -10.35 -0.93 % |
22-09-2020 00:00:00 Tuesday |
1115.35 1105 |
1125.75 | 1093.8 | 68206 |
| 1140 | -48.35 -4.14 % |
21-09-2020 00:00:00 Monday |
1168 1119.65 |
1171.3 | 1115.05 | 101069 |
| 1141 | -19.15 -1.62 % |
18-09-2020 00:00:00 Friday |
1182 1162.85 |
1201.85 | 1158 | 68589 |
| 1142 | 5.2 0.44 % |
17-09-2020 00:00:00 Thursday |
1177.35 1182.55 |
1191 | 1168.75 | 58090 |
| 1143 | 5.45 0.46 % |
16-09-2020 00:00:00 Wednesday |
1177 1182.45 |
1188.7 | 1164 | 165605 |
| 1144 | -19.55 -1.64 % |
15-09-2020 00:00:00 Tuesday |
1194 1174.45 |
1220.5 | 1170.2 | 173067 |
| 1145 | 20.75 1.78 % |
14-09-2020 00:00:00 Monday |
1168 1188.75 |
1191.5 | 1168 | 51670 |
| 1146 | 12.3 1.06 % |
11-09-2020 00:00:00 Friday |
1155.35 1167.65 |
1193.7 | 1155.35 | 199294 |
| 1147 | -14.65 -1.25 % |
10-09-2020 00:00:00 Thursday |
1170 1155.35 |
1170 | 1139 | 99519 |
| 1148 | 5.8 0.5 % |
09-09-2020 00:00:00 Wednesday |
1155 1160.8 |
1171.25 | 1148.85 | 40334 |
| 1149 | -1.95 -0.17 % |
08-09-2020 00:00:00 Tuesday |
1164.1 1162.15 |
1174 | 1155 | 27982 |
| 1150 | 8.95 0.77 % |
07-09-2020 00:00:00 Monday |
1158.1 1167.05 |
1176.1 | 1149.8 | 55526 |
| 1151 | 3.35 0.29 % |
04-09-2020 00:00:00 Friday |
1155.55 1158.9 |
1198.7 | 1155 | 162854 |
| 1152 | 60.75 5.4 % |
03-09-2020 00:00:00 Thursday |
1125 1185.75 |
1191.8 | 1121.7 | 267616 |
| 1153 | -6.3 -0.56 % |
02-09-2020 00:00:00 Wednesday |
1128 1121.7 |
1128 | 1103 | 57138 |
| 1154 | 20.1 1.83 % |
01-09-2020 00:00:00 Tuesday |
1101 1121.1 |
1129 | 1096.25 | 49982 |
| 1155 | -32.8 -2.9 % |
31-08-2020 00:00:00 Monday |
1132 1099.2 |
1152.7 | 1086.1 | 71517 |
| 1156 | -16.9 -1.47 % |
28-08-2020 00:00:00 Friday |
1151 1134.1 |
1151 | 1132 | 35596 |
| 1157 | -3.35 -0.29 % |
27-08-2020 00:00:00 Thursday |
1140 1136.65 |
1148.05 | 1127.3 | 31111 |
| 1158 | -11.55 -1.01 % |
26-08-2020 00:00:00 Wednesday |
1144.9 1133.35 |
1150 | 1126.8 | 78868 |
| 1159 | 2.7 0.24 % |
25-08-2020 00:00:00 Tuesday |
1133.45 1136.15 |
1138 | 1123 | 54158 |
| 1160 | -4.85 -0.43 % |
24-08-2020 00:00:00 Monday |
1132 1127.15 |
1142.6 | 1124.2 | 70444 |
| 1161 | 2.6 0.23 % |
21-08-2020 00:00:00 Friday |
1135 1137.6 |
1142.45 | 1129.4 | 114217 |
| 1162 | -12.55 -1.1 % |
20-08-2020 00:00:00 Thursday |
1139 1126.45 |
1139 | 1118.8 | 52242 |
| 1163 | -4 -0.35 % |
19-08-2020 00:00:00 Wednesday |
1152.1 1148.1 |
1158.25 | 1145.1 | 243595 |
| 1164 | 19.8 1.76 % |
18-08-2020 00:00:00 Tuesday |
1126 1145.8 |
1151 | 1126 | 203282 |
| 1165 | 10.45 0.94 % |
17-08-2020 00:00:00 Monday |
1113.7 1124.15 |
1125.5 | 1106.55 | 91498 |
| 1166 | 41.3 3.89 % |
14-08-2020 00:00:00 Friday |
1061 1102.3 |
1118.45 | 1061 | 422835 |
| 1167 | 36.6 3.45 % |
13-08-2020 00:00:00 Thursday |
1061 1097.6 |
1103 | 1061 | 281120 |
| 1168 | -5.15 -0.48 % |
12-08-2020 00:00:00 Wednesday |
1063.3 1058.15 |
1077 | 1048.5 | 283381 |
| 1169 | -6.5 -0.61 % |
11-08-2020 00:00:00 Tuesday |
1073 1066.5 |
1087.6 | 1050.2 | 338798 |
| 1170 | 10.8 0.98 % |
10-08-2020 00:00:00 Monday |
1097 1107.8 |
1114.35 | 1084.85 | 123911 |
| 1171 | -27.3 -2.44 % |
07-08-2020 00:00:00 Friday |
1118 1090.7 |
1130.95 | 1087 | 177457 |
| 1172 | 13.85 1.25 % |
06-08-2020 00:00:00 Thursday |
1106.5 1120.35 |
1125 | 1093.05 | 139972 |
| 1173 | 18.5 1.7 % |
05-08-2020 00:00:00 Wednesday |
1087 1105.5 |
1114.4 | 1079 | 146151 |
| 1174 | -22.1 -2.01 % |
04-08-2020 00:00:00 Tuesday |
1097 1074.9 |
1097 | 1065.8 | 131781 |
| 1175 | 24.15 2.3 % |
03-08-2020 00:00:00 Monday |
1052 1076.15 |
1094.7 | 1043.05 | 285055 |
| 1176 | -16.75 -1.58 % |
31-07-2020 00:00:00 Friday |
1060 1043.25 |
1060 | 1033 | 44114 |
| 1177 | 0.6 0.06 % |
30-07-2020 00:00:00 Thursday |
1041 1041.6 |
1057.3 | 1039.85 | 63522 |
| 1178 | -19.1 -1.8 % |
29-07-2020 00:00:00 Wednesday |
1058.55 1039.45 |
1067.1 | 1036.65 | 48873 |
| 1179 | 6.7 0.64 % |
28-07-2020 00:00:00 Tuesday |
1045.35 1052.05 |
1054.95 | 1028.8 | 67544 |
| 1180 | -20.5 -1.93 % |
27-07-2020 00:00:00 Monday |
1061.9 1041.4 |
1072.4 | 1039.15 | 83184 |
| 1181 | -11.3 -1.06 % |
24-07-2020 00:00:00 Friday |
1068.9 1057.6 |
1068.9 | 1032.8 | 125182 |
| 1182 | 0.1 0.01 % |
23-07-2020 00:00:00 Thursday |
1070 1070.1 |
1082.15 | 1051.45 | 256528 |
| 1183 | 37.8 3.71 % |
22-07-2020 00:00:00 Wednesday |
1020 1057.8 |
1065 | 1017 | 207917 |
| 1184 | 6.95 0.69 % |
21-07-2020 00:00:00 Tuesday |
1008 1014.95 |
1017.45 | 999.25 | 57206 |
| 1185 | -2.15 -0.21 % |
20-07-2020 00:00:00 Monday |
1003.8 1001.65 |
1011.75 | 986.8 | 101386 |
| 1186 | 36.1 3.75 % |
17-07-2020 00:00:00 Friday |
961.65 997.75 |
999.7 | 956.3 | 184391 |
| 1187 | -5.35 -0.55 % |
16-07-2020 00:00:00 Thursday |
967 961.65 |
973.25 | 941.8 | 187056 |
| 1188 | -12.05 -1.23 % |
15-07-2020 00:00:00 Wednesday |
980 967.95 |
985 | 963.9 | 54050 |
| 1189 | 10.75 1.12 % |
14-07-2020 00:00:00 Tuesday |
962.8 973.55 |
977.15 | 955 | 77687 |
| 1190 | -9.75 -1 % |
13-07-2020 00:00:00 Monday |
975.75 966 |
975.75 | 959.2 | 101688 |
| 1191 | -27.25 -2.76 % |
10-07-2020 00:00:00 Friday |
989 961.75 |
989 | 957.75 | 111806 |
| 1192 | -0.5 -0.05 % |
09-07-2020 00:00:00 Thursday |
992.1 991.6 |
1002.1 | 978.55 | 104393 |
| 1193 | -36.65 -3.57 % |
08-07-2020 00:00:00 Wednesday |
1028 991.35 |
1028.2 | 987.9 | 129298 |
| 1194 | 1 0.1 % |
07-07-2020 00:00:00 Tuesday |
1015 1016 |
1028.9 | 1007.5 | 81197 |
| 1195 | 8.95 0.89 % |
06-07-2020 00:00:00 Monday |
1005 1013.95 |
1019.4 | 995.7 | 73084 |
| 1196 | 13.25 1.34 % |
03-07-2020 00:00:00 Friday |
990 1003.25 |
1008 | 986.55 | 106485 |
| 1197 | 30.35 3.17 % |
02-07-2020 00:00:00 Thursday |
956 986.35 |
993.7 | 953.8 | 203374 |
| 1198 | -10.1 -1.05 % |
01-07-2020 00:00:00 Wednesday |
958.7 948.6 |
968 | 945.2 | 108000 |
| 1199 | -9.95 -1.04 % |
30-06-2020 00:00:00 Tuesday |
960 950.05 |
971 | 947 | 42272 |
| 1200 | -9.55 -0.99 % |
29-06-2020 00:00:00 Monday |
966 956.45 |
970.65 | 935.2 | 122967 |
| 1201 | -25.45 -2.57 % |
26-06-2020 00:00:00 Friday |
992 966.55 |
992 | 961.8 | 111724 |
| 1202 | -10.4 -1.05 % |
25-06-2020 00:00:00 Thursday |
987.7 977.3 |
993.9 | 974 | 49226 |
| 1203 | -20.3 -2.01 % |
24-06-2020 00:00:00 Wednesday |
1008 987.7 |
1026 | 985.15 | 144988 |
| 1204 | 24.25 2.49 % |
23-06-2020 00:00:00 Tuesday |
974.2 998.45 |
1007.7 | 974.2 | 153932 |
| 1205 | -3.35 -0.34 % |
22-06-2020 00:00:00 Monday |
982.9 979.55 |
987.95 | 969.1 | 72919 |
| 1206 | -2.2 -0.23 % |
19-06-2020 00:00:00 Friday |
977.45 975.25 |
994.45 | 972.85 | 122406 |
| 1207 | 16.3 1.7 % |
18-06-2020 00:00:00 Thursday |
960 976.3 |
979.6 | 955.35 | 40316 |
| 1208 | 5.85 0.61 % |
17-06-2020 00:00:00 Wednesday |
957 962.85 |
972.2 | 946 | 62281 |
| 1209 | -2.25 -0.23 % |
16-06-2020 00:00:00 Tuesday |
960.05 957.8 |
970 | 934.05 | 91799 |
| 1210 | -34.05 -3.47 % |
15-06-2020 00:00:00 Monday |
982 947.95 |
986.7 | 945.25 | 134835 |
| 1211 | 58.7 6.39 % |
12-06-2020 00:00:00 Friday |
919 977.7 |
984.25 | 908.5 | 257734 |
| 1212 | -26.4 -2.7 % |
11-06-2020 00:00:00 Thursday |
977.4 951 |
998 | 949 | 129336 |
| 1213 | -18.95 -1.9 % |
10-06-2020 00:00:00 Wednesday |
996.5 977.55 |
1009.35 | 971.05 | 211716 |
| 1214 | -41.2 -3.97 % |
09-06-2020 00:00:00 Tuesday |
1037.7 996.5 |
1047 | 989.6 | 530051 |
| 1215 | 22.45 2.25 % |
08-06-2020 00:00:00 Monday |
997.05 1019.5 |
1065 | 997.05 | 297462 |
| 1216 | 18.05 1.86 % |
05-06-2020 00:00:00 Friday |
973 991.05 |
995 | 967.2 | 85436 |
| 1217 | -8.55 -0.87 % |
04-06-2020 00:00:00 Thursday |
980 971.45 |
980 | 942.85 | 170609 |
| 1218 | -3 -0.3 % |
03-06-2020 00:00:00 Wednesday |
987 984 |
1004.8 | 979.05 | 100498 |
| 1219 | 17.75 1.85 % |
02-06-2020 00:00:00 Tuesday |
958 975.75 |
983.55 | 947 | 130923 |
| 1220 | 62.35 6.96 % |
01-06-2020 00:00:00 Monday |
896 958.35 |
978.85 | 896 | 347981 |
| 1221 | -7.4 -0.82 % |
29-05-2020 00:00:00 Friday |
898 890.6 |
898 | 875 | 112708 |
| 1222 | 10.8 1.21 % |
28-05-2020 00:00:00 Thursday |
889 899.8 |
904.3 | 875.65 | 123250 |
| 1223 | -3.15 -0.35 % |
27-05-2020 00:00:00 Wednesday |
890 886.85 |
890.65 | 868 | 134152 |
| 1224 | 33.15 3.85 % |
26-05-2020 00:00:00 Tuesday |
860 893.15 |
897 | 856.8 | 153725 |
| 1225 | 2.45 0.29 % |
22-05-2020 00:00:00 Friday |
847 849.45 |
855.2 | 837.8 | 47916 |
| 1226 | -7.3 -0.85 % |
21-05-2020 00:00:00 Thursday |
857 849.7 |
859.25 | 843.45 | 44333 |
| 1227 | 23.25 2.81 % |
20-05-2020 00:00:00 Wednesday |
826.9 850.15 |
854.55 | 819.7 | 80078 |
| 1228 | 1.65 0.2 % |
19-05-2020 00:00:00 Tuesday |
825 826.65 |
843.75 | 819 | 68845 |
| 1229 | -29 -3.43 % |
18-05-2020 00:00:00 Monday |
845.4 816.4 |
846 | 809.85 | 150806 |
| 1230 | -2.6 -0.31 % |
15-05-2020 00:00:00 Friday |
848 845.4 |
859.8 | 841.65 | 72556 |
| 1231 | -10.55 -1.23 % |
14-05-2020 00:00:00 Thursday |
857 846.45 |
857 | 841.05 | 93624 |
| 1232 | -14.65 -1.67 % |
13-05-2020 00:00:00 Wednesday |
874.8 860.15 |
885 | 856.25 | 111156 |
| 1233 | 25.2 3.07 % |
12-05-2020 00:00:00 Tuesday |
822.1 847.3 |
856.45 | 822.1 | 198784 |
| 1234 | -22 -2.58 % |
11-05-2020 00:00:00 Monday |
852 830 |
852 | 824.1 | 106474 |
| 1235 | -23.9 -2.79 % |
08-05-2020 00:00:00 Friday |
857 833.1 |
862.6 | 830.15 | 158823 |
| 1236 | -35.7 -4.03 % |
07-05-2020 00:00:00 Thursday |
885 849.3 |
885 | 846.75 | 146630 |
| 1237 | -11.5 -1.29 % |
06-05-2020 00:00:00 Wednesday |
888.5 877 |
891.85 | 862 | 114759 |
| 1238 | -13.05 -1.45 % |
05-05-2020 00:00:00 Tuesday |
900.25 887.2 |
908.1 | 877.15 | 237351 |
| 1239 | -53.8 -5.69 % |
04-05-2020 00:00:00 Monday |
945 891.2 |
945 | 886.25 | 191454 |
| 1240 | 34.8 3.72 % |
30-04-2020 00:00:00 Thursday |
935 969.8 |
978.75 | 928.9 | 142549 |
| 1241 | -10 -1.07 % |
29-04-2020 00:00:00 Wednesday |
935 925 |
935 | 918.3 | 63851 |
| 1242 | -2.05 -0.22 % |
28-04-2020 00:00:00 Tuesday |
934.8 932.75 |
939.9 | 917.05 | 62470 |
| 1243 | 18 1.98 % |
27-04-2020 00:00:00 Monday |
910 928 |
938 | 910 | 96776 |
| 1244 | -7.1 -0.78 % |
24-04-2020 00:00:00 Friday |
912.4 905.3 |
927.05 | 893.25 | 133777 |
| 1245 | -11.6 -1.26 % |
23-04-2020 00:00:00 Thursday |
924 912.4 |
935.7 | 898.35 | 556833 |
| 1246 | 12.2 1.3 % |
22-04-2020 00:00:00 Wednesday |
940 952.2 |
955 | 923 | 59308 |
| 1247 | -31.3 -3.23 % |
21-04-2020 00:00:00 Tuesday |
968 936.7 |
968 | 932.35 | 97641 |
| 1248 | -3.55 -0.36 % |
20-04-2020 00:00:00 Monday |
979 975.45 |
983.45 | 950 | 94373 |
| 1249 | -19.95 -2.01 % |
17-04-2020 00:00:00 Friday |
995 975.05 |
1015.95 | 957 | 162025 |
| 1250 | 56.65 6.09 % |
16-04-2020 00:00:00 Thursday |
930 986.65 |
997 | 915.1 | 240345 |
| 1251 | -29.65 -3.03 % |
15-04-2020 00:00:00 Wednesday |
979.55 949.9 |
989.9 | 938 | 161119 |
| 1252 | -42.65 -4.22 % |
13-04-2020 00:00:00 Monday |
1010 967.35 |
1013.75 | 943.9 | 141049 |
| 1253 | 90.4 9.77 % |
09-04-2020 00:00:00 Thursday |
925 1015.4 |
1040.35 | 917.55 | 344962 |
| 1254 | -12.2 -1.32 % |
08-04-2020 00:00:00 Wednesday |
926 913.8 |
966 | 893.75 | 127467 |
| 1255 | 46.65 5.18 % |
07-04-2020 00:00:00 Tuesday |
900 946.65 |
951.8 | 893.5 | 113120 |
| 1256 | -74.05 -7.9 % |
03-04-2020 00:00:00 Friday |
936.75 862.7 |
936.75 | 856.6 | 164933 |
| 1257 | -2.25 -0.24 % |
01-04-2020 00:00:00 Wednesday |
939 936.75 |
941.55 | 902.55 | 122499 |
| 1258 | -29.5 -3.06 % |
31-03-2020 00:00:00 Tuesday |
963 933.5 |
971.1 | 924.15 | 94589 |
| 1259 | 10.15 1.09 % |
30-03-2020 00:00:00 Monday |
934 944.15 |
952.5 | 885.05 | 55805 |
| 1260 | -4.05 -0.43 % |
27-03-2020 00:00:00 Friday |
941 936.95 |
963.75 | 895.5 | 110513 |
| 1261 | 43.45 4.91 % |
26-03-2020 00:00:00 Thursday |
885 928.45 |
959.4 | 872.6 | 165707 |
| 1262 | 83.5 10.44 % |
25-03-2020 00:00:00 Wednesday |
800 883.5 |
897.85 | 784.55 | 131158 |
| 1263 | -13.75 -1.66 % |
24-03-2020 00:00:00 Tuesday |
830 816.25 |
856.3 | 720 | 161517 |
| 1264 | -61.95 -7.2 % |
23-03-2020 00:00:00 Monday |
860 798.05 |
895 | 775 | 184672 |
| 1265 | -3.45 -0.38 % |
20-03-2020 00:00:00 Friday |
910 906.55 |
934.05 | 866.25 | 152379 |
| 1266 | 9.8 1.1 % |
19-03-2020 00:00:00 Thursday |
890 899.8 |
924.25 | 840.1 | 155946 |
| 1267 | -80.75 -7.99 % |
18-03-2020 00:00:00 Wednesday |
1011.15 930.4 |
1027.5 | 921 | 243124 |
| 1268 | 1.7 0.17 % |
17-03-2020 00:00:00 Tuesday |
1000 1001.7 |
1038 | 978.5 | 90757 |
| 1269 | -52.85 -4.97 % |
16-03-2020 00:00:00 Monday |
1064 1011.15 |
1064 | 983.35 | 113067 |
| 1270 | 54.1 5.25 % |
13-03-2020 00:00:00 Friday |
1030 1084.1 |
1139.25 | 945.05 | 172825 |
| 1271 | -90.8 -7.77 % |
12-03-2020 00:00:00 Thursday |
1169 1078.2 |
1169 | 1065 | 105799 |
| 1272 | -14.65 -1.22 % |
11-03-2020 00:00:00 Wednesday |
1203.5 1188.85 |
1212.9 | 1178.25 | 54520 |
| 1273 | -37.1 -2.99 % |
09-03-2020 00:00:00 Monday |
1240 1202.9 |
1241.5 | 1175.25 | 58062 |
| 1274 | 4.3 0.35 % |
06-03-2020 00:00:00 Friday |
1240 1244.3 |
1247.65 | 1221 | 89102 |
| 1275 | 5.3 0.42 % |
05-03-2020 00:00:00 Thursday |
1255.1 1260.4 |
1264.95 | 1243.45 | 31008 |
| 1276 | -9.4 -0.75 % |
04-03-2020 00:00:00 Wednesday |
1259.95 1250.55 |
1265.7 | 1218.1 | 51488 |
| 1277 | -47.95 -3.7 % |
03-03-2020 00:00:00 Tuesday |
1295 1247.05 |
1295 | 1225.2 | 86053 |
| 1278 | -19.5 -1.54 % |
02-03-2020 00:00:00 Monday |
1263 1243.5 |
1294.2 | 1229.25 | 90923 |
| 1279 | -18.25 -1.43 % |
28-02-2020 00:00:00 Friday |
1273 1254.75 |
1273 | 1235.6 | 70103 |
| 1280 | 19.55 1.55 % |
27-02-2020 00:00:00 Thursday |
1260.45 1280 |
1285.7 | 1251 | 59462 |
| 1281 | 3.55 0.28 % |
26-02-2020 00:00:00 Wednesday |
1252 1255.55 |
1266.6 | 1245.4 | 25282 |
| 1282 | -36.65 -2.83 % |
25-02-2020 00:00:00 Tuesday |
1296.9 1260.25 |
1296.9 | 1257.4 | 28560 |
| 1283 | -42.2 -3.19 % |
24-02-2020 00:00:00 Monday |
1322 1279.8 |
1322 | 1275.2 | 31958 |
| 1284 | -9.3 -0.7 % |
20-02-2020 00:00:00 Thursday |
1332 1322.7 |
1340.6 | 1319.75 | 43932 |
| 1285 | 18.8 1.43 % |
19-02-2020 00:00:00 Wednesday |
1311.1 1329.9 |
1333.4 | 1311.1 | 57966 |
| 1286 | -5.9 -0.45 % |
18-02-2020 00:00:00 Tuesday |
1317 1311.1 |
1318.4 | 1302 | 66647 |
| 1287 | 19.35 1.49 % |
17-02-2020 00:00:00 Monday |
1297 1316.35 |
1321 | 1288.8 | 106484 |
| 1288 | -10.95 -0.84 % |
14-02-2020 00:00:00 Friday |
1303.2 1292.25 |
1311.1 | 1288.15 | 111264 |
| 1289 | 29.15 2.3 % |
13-02-2020 00:00:00 Thursday |
1269.55 1298.7 |
1307.65 | 1269.55 | 159373 |
| 1290 | -4.75 -0.37 % |
12-02-2020 00:00:00 Wednesday |
1273.4 1268.65 |
1277.65 | 1265.9 | 202613 |
| 1291 | 10 0.79 % |
11-02-2020 00:00:00 Tuesday |
1261 1271 |
1279 | 1260.35 | 47075 |
| 1292 | -22.5 -1.76 % |
10-02-2020 00:00:00 Monday |
1279.9 1257.4 |
1279.9 | 1254.1 | 45280 |
| 1293 | 14.4 1.14 % |
07-02-2020 00:00:00 Friday |
1260 1274.4 |
1280 | 1258.95 | 48672 |
| 1294 | -26.3 -2.05 % |
06-02-2020 00:00:00 Thursday |
1285 1258.7 |
1294.4 | 1252.5 | 62843 |
| 1295 | -6.1 -0.47 % |
05-02-2020 00:00:00 Wednesday |
1286 1279.9 |
1298 | 1255.1 | 154406 |
| 1296 | 76.5 6.38 % |
04-02-2020 00:00:00 Tuesday |
1199 1275.5 |
1287.55 | 1185.35 | 299908 |
| 1297 | 12.95 1.1 % |
03-02-2020 00:00:00 Monday |
1173 1185.95 |
1192 | 1163.1 | 35056 |
| 1298 | -13.75 -1.16 % |
01-02-2020 00:00:00 Saturday |
1188 1174.25 |
1217 | 1166 | 98766 |
| 1299 | 8.1 0.69 % |
31-01-2020 00:00:00 Friday |
1180 1188.1 |
1194.95 | 1180 | 56174 |
| 1300 | -7.95 -0.67 % |
30-01-2020 00:00:00 Thursday |
1187.1 1179.15 |
1189.9 | 1176.85 | 32471 |
| 1301 | -13.35 -1.11 % |
29-01-2020 00:00:00 Wednesday |
1200 1186.65 |
1207.05 | 1183.35 | 43410 |
| 1302 | -17.3 -1.43 % |
28-01-2020 00:00:00 Tuesday |
1212.05 1194.75 |
1222.45 | 1188.45 | 56509 |
| 1303 | -15.75 -1.28 % |
27-01-2020 00:00:00 Monday |
1230 1214.25 |
1240 | 1209.1 | 101338 |
| 1304 | 16.05 1.33 % |
24-01-2020 00:00:00 Friday |
1211 1227.05 |
1230.35 | 1206.15 | 147582 |
| 1305 | 27.6 2.35 % |
23-01-2020 00:00:00 Thursday |
1176.5 1204.1 |
1206 | 1175 | 112338 |
| 1306 | -7.35 -0.62 % |
22-01-2020 00:00:00 Wednesday |
1185 1177.65 |
1185.35 | 1172.45 | 17652 |
| 1307 | -8.45 -0.71 % |
21-01-2020 00:00:00 Tuesday |
1185.3 1176.85 |
1185.3 | 1161.2 | 57462 |
| 1308 | -2.35 -0.2 % |
20-01-2020 00:00:00 Monday |
1190 1187.65 |
1194.8 | 1179.25 | 97612 |
| 1309 | -4.85 -0.41 % |
17-01-2020 00:00:00 Friday |
1193.1 1188.25 |
1196.35 | 1184.25 | 23001 |
| 1310 | 8.35 0.7 % |
16-01-2020 00:00:00 Thursday |
1184.75 1193.1 |
1195 | 1174.9 | 32995 |
| 1311 | 13.2 1.13 % |
15-01-2020 00:00:00 Wednesday |
1171.55 1184.75 |
1191.5 | 1170.45 | 195919 |
| 1312 | 4.8 0.41 % |
14-01-2020 00:00:00 Tuesday |
1162 1166.8 |
1168.5 | 1157.8 | 30152 |
| 1313 | 8.75 0.76 % |
13-01-2020 00:00:00 Monday |
1150.55 1159.3 |
1162.6 | 1149 | 55687 |
| 1314 | -13.95 -1.19 % |
10-01-2020 00:00:00 Friday |
1168 1154.05 |
1170 | 1151 | 30517 |
| 1315 | 7.75 0.67 % |
09-01-2020 00:00:00 Thursday |
1155 1162.75 |
1167.65 | 1148.85 | 31621 |
| 1316 | -4.7 -0.41 % |
08-01-2020 00:00:00 Wednesday |
1148 1143.3 |
1155 | 1138.25 | 119213 |
| 1317 | -9.1 -0.78 % |
07-01-2020 00:00:00 Tuesday |
1169 1159.9 |
1172 | 1152 | 102829 |
| 1318 | -1.3 -0.11 % |
06-01-2020 00:00:00 Monday |
1159.65 1158.35 |
1170 | 1150 | 172246 |
| 1319 | -15.55 -1.35 % |
03-01-2020 00:00:00 Friday |
1155.05 1139.5 |
1156 | 1132 | 70128 |
| 1320 | 0.95 0.08 % |
02-01-2020 00:00:00 Thursday |
1154.5 1155.45 |
1159.25 | 1140 | 95694 |
| 1321 | -41.55 -3.47 % |
01-01-2020 00:00:00 Wednesday |
1196.4 1154.85 |
1199.05 | 1152.3 | 130373 |
| 1322 | -7.45 -0.62 % |
31-12-2019 00:00:00 Tuesday |
1195.05 1187.6 |
1203.45 | 1184.8 | 68224 |
| 1323 | 0.4 0.03 % |
30-12-2019 00:00:00 Monday |
1194 1194.4 |
1197.9 | 1183.65 | 42872 |
| 1324 | -1.85 -0.16 % |
27-12-2019 00:00:00 Friday |
1193 1191.15 |
1199.05 | 1185.25 | 30063 |
| 1325 | -12.55 -1.04 % |
26-12-2019 00:00:00 Thursday |
1205.1 1192.55 |
1213.6 | 1190.35 | 78967 |
| 1326 | -6.55 -0.54 % |
24-12-2019 00:00:00 Tuesday |
1210.55 1204 |
1222 | 1200.65 | 74459 |
| 1327 | 5.9 0.49 % |
23-12-2019 00:00:00 Monday |
1202.5 1208.4 |
1229.7 | 1201.25 | 130362 |
| 1328 | 38.6 3.32 % |
20-12-2019 00:00:00 Friday |
1163.35 1201.95 |
1206.35 | 1161.65 | 112931 |
| 1329 | -0.3 -0.03 % |
19-12-2019 00:00:00 Thursday |
1160 1159.7 |
1162.35 | 1153.5 | 46392 |
| 1330 | -0.15 -0.01 % |
18-12-2019 00:00:00 Wednesday |
1159 1158.85 |
1167.1 | 1150.55 | 51740 |
| 1331 | -11.75 -1 % |
17-12-2019 00:00:00 Tuesday |
1170 1158.25 |
1170 | 1152.5 | 26751 |
| 1332 | -21.55 -1.81 % |
16-12-2019 00:00:00 Monday |
1188 1166.45 |
1191.9 | 1163.25 | 108959 |
| 1333 | -3.8 -0.32 % |
13-12-2019 00:00:00 Friday |
1190 1186.2 |
1203.5 | 1182.25 | 39373 |
| 1334 | -4.65 -0.39 % |
12-12-2019 00:00:00 Thursday |
1192.4 1187.75 |
1192.4 | 1177 | 33960 |
| 1335 | -5.5 -0.46 % |
11-12-2019 00:00:00 Wednesday |
1185 1179.5 |
1188.75 | 1176.05 | 88873 |
| 1336 | 1.3 0.11 % |
10-12-2019 00:00:00 Tuesday |
1178 1179.3 |
1191.75 | 1172.6 | 100530 |
| 1337 | 11.8 1.01 % |
09-12-2019 00:00:00 Monday |
1166 1177.8 |
1185.5 | 1166 | 37097 |
| 1338 | -22.55 -1.89 % |
06-12-2019 00:00:00 Friday |
1194.8 1172.25 |
1194.8 | 1168.35 | 63241 |
| 1339 | 1.6 0.14 % |
05-12-2019 00:00:00 Thursday |
1182 1183.6 |
1204.6 | 1175.6 | 127053 |
| 1340 | 15.05 1.3 % |
04-12-2019 00:00:00 Wednesday |
1159.25 1174.3 |
1177.8 | 1154.4 | 97900 |
| 1341 | -0.75 -0.06 % |
03-12-2019 00:00:00 Tuesday |
1160 1159.25 |
1170.45 | 1150.65 | 68423 |
| 1342 | -7.6 -0.65 % |
02-12-2019 00:00:00 Monday |
1161 1153.4 |
1161.05 | 1143.6 | 61401 |
| 1343 | -14.15 -1.2 % |
29-11-2019 00:00:00 Friday |
1174.9 1160.75 |
1178 | 1155.35 | 58210 |
| 1344 | 9.05 0.78 % |
28-11-2019 00:00:00 Thursday |
1160.1 1169.15 |
1171 | 1160.1 | 24671 |
| 1345 | -13 -1.1 % |
27-11-2019 00:00:00 Wednesday |
1180 1167 |
1182.9 | 1160.9 | 55692 |
| 1346 | -7.25 -0.62 % |
26-11-2019 00:00:00 Tuesday |
1171.95 1164.7 |
1184.6 | 1162.25 | 97841 |
| 1347 | 16.5 1.44 % |
25-11-2019 00:00:00 Monday |
1147 1163.5 |
1167 | 1143.3 | 66157 |
| 1348 | -14.3 -1.24 % |
22-11-2019 00:00:00 Friday |
1150 1135.7 |
1150 | 1123.85 | 85318 |
| 1349 | -11.8 -1.02 % |
21-11-2019 00:00:00 Thursday |
1160 1148.2 |
1170.15 | 1144.15 | 46020 |
| 1350 | -5.75 -0.49 % |
20-11-2019 00:00:00 Wednesday |
1168 1162.25 |
1168 | 1157 | 64255 |
| 1351 | 2 0.17 % |
19-11-2019 00:00:00 Tuesday |
1161.3 1163.3 |
1168 | 1153.75 | 65562 |
| 1352 | -1.25 -0.11 % |
18-11-2019 00:00:00 Monday |
1160 1158.75 |
1164.3 | 1152.5 | 37784 |
| 1353 | -13.7 -1.17 % |
15-11-2019 00:00:00 Friday |
1172 1158.3 |
1173.9 | 1155.45 | 40698 |
| 1354 | 0.75 0.06 % |
14-11-2019 00:00:00 Thursday |
1167.9 1168.65 |
1176 | 1162.95 | 73243 |
| 1355 | 2.75 0.24 % |
13-11-2019 00:00:00 Wednesday |
1156.75 1159.5 |
1167 | 1151.15 | 88609 |
| 1356 | -0.75 -0.06 % |
11-11-2019 00:00:00 Monday |
1157 1156.25 |
1165 | 1138.15 | 87834 |
| 1357 | -11.1 -0.95 % |
08-11-2019 00:00:00 Friday |
1167.45 1156.35 |
1172.95 | 1153.95 | 109711 |
| 1358 | 4.25 0.37 % |
07-11-2019 00:00:00 Thursday |
1163 1167.25 |
1178.9 | 1157 | 226249 |
| 1359 | -4 -0.34 % |
06-11-2019 00:00:00 Wednesday |
1160 1156 |
1200.2 | 1150 | 875536 |
| 1360 | -13.65 -1.05 % |
05-11-2019 00:00:00 Tuesday |
1297.5 1283.85 |
1306.25 | 1278.05 | 155425 |
| 1361 | -40.55 -3.03 % |
04-11-2019 00:00:00 Monday |
1340 1299.45 |
1340 | 1282.45 | 157432 |
| 1362 | -33.55 -2.51 % |
01-11-2019 00:00:00 Friday |
1335 1301.45 |
1335 | 1287 | 366554 |
| 1363 | 9.35 0.71 % |
31-10-2019 00:00:00 Thursday |
1323 1332.35 |
1336.2 | 1320.45 | 38581 |
| 1364 | -29.55 -2.2 % |
30-10-2019 00:00:00 Wednesday |
1345 1315.45 |
1345 | 1312 | 46234 |
| 1365 | 8.85 0.67 % |
29-10-2019 00:00:00 Tuesday |
1324.05 1332.9 |
1340 | 1293 | 63113 |
| 1366 | -28.85 -2.14 % |
27-10-2019 00:00:00 Sunday |
1348.9 1320.05 |
1348.9 | 1315.9 | 20484 |
| 1367 | -46.15 -3.34 % |
25-10-2019 00:00:00 Friday |
1380 1333.85 |
1389.85 | 1331 | 178279 |
| 1368 | 12.3 0.9 % |
24-10-2019 00:00:00 Thursday |
1362 1374.3 |
1379 | 1351 | 58902 |