| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-02-2025 00:00:00 |
5098.4 5045.85 |
5165.9 5019.9 |
-554.1 (-10.98%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -24.3 -1.83 % |
13-02-2023 00:00:00 |
1329.05 1304.75 |
1331.05 1302.4 |
| 20.65 1.59 % |
14-02-2023 00:00:00 |
1300 1320.65 |
1323.55 1297 |
| 19.3 1.45 % |
15-02-2023 00:00:00 |
1327.95 1347.25 |
1351.7 1310.25 |
| 15 1.11 % |
16-02-2023 00:00:00 |
1347.25 1362.25 |
1370 1339.65 |
| -1 -0.07 % |
17-02-2023 00:00:00 |
1362 1361 |
1378.9 1350 |
| -26.8 -1.96 % |
20-02-2023 00:00:00 |
1369.95 1343.15 |
1369.95 1334 |
| -5.7 -0.42 % |
21-02-2023 00:00:00 |
1343 1337.3 |
1356 1329.35 |
| 15.8 1.19 % |
22-02-2023 00:00:00 |
1329.1 1344.9 |
1352.35 1323.5 |
| -15.65 -1.16 % |
23-02-2023 00:00:00 |
1344 1328.35 |
1344.5 1315 |
| -23.25 -1.75 % |
24-02-2023 00:00:00 |
1328.35 1305.1 |
1341.05 1299.7 |
| -31.6 -2.4 % |
27-02-2023 00:00:00 |
1318.9 1287.3 |
1318.9 1272.4 |
| -1.7 -0.13 % |
28-02-2023 00:00:00 |
1281.05 1279.35 |
1307.15 1272.85 |
| 5.35 0.42 % |
01-03-2023 00:00:00 |
1285 1290.35 |
1310.05 1279.8 |
| -7.7 -0.6 % |
02-03-2023 00:00:00 |
1290.7 1283 |
1305.75 1278.4 |
| 15.7 1.22 % |
03-03-2023 00:00:00 |
1288.8 1304.5 |
1312.4 1276.9 |
| 8.15 0.62 % |
06-03-2023 00:00:00 |
1316.95 1325.1 |
1332.95 1307.9 |
| 18.9 1.43 % |
08-03-2023 00:00:00 |
1323.75 1342.65 |
1347.05 1312.95 |
| -15.4 -1.14 % |
09-03-2023 00:00:00 |
1349.95 1334.55 |
1366.4 1329 |
| 11.75 0.88 % |
10-03-2023 00:00:00 |
1330 1341.75 |
1344.95 1316.4 |
| -15.4 -1.15 % |
13-03-2023 00:00:00 |
1339 1323.6 |
1356.45 1311.4 |
| 10.65 0.8 % |
14-03-2023 00:00:00 |
1324.15 1334.8 |
1349.9 1298.35 |
| -27.55 -2.04 % |
15-03-2023 00:00:00 |
1347.95 1320.4 |
1360 1314.5 |
| 24.8 1.89 % |
16-03-2023 00:00:00 |
1312.05 1336.85 |
1344.5 1311.2 |
| 10.7 0.79 % |
17-03-2023 00:00:00 |
1346 1356.7 |
1359.8 1335.5 |
| -14.3 -1.05 % |
20-03-2023 00:00:00 |
1356 1341.7 |
1359 1304.55 |
| -35.85 -2.64 % |
21-03-2023 00:00:00 |
1357.95 1322.1 |
1357.95 1317.8 |
| 1.9 0.14 % |
22-03-2023 00:00:00 |
1327.75 1329.65 |
1349.75 1325.2 |
| 14.05 1.05 % |
23-03-2023 00:00:00 |
1332 1346.05 |
1351.9 1316.7 |
| -38.1 -2.83 % |
24-03-2023 00:00:00 |
1346.05 1307.95 |
1346.05 1304.4 |
| -5.15 -0.39 % |
27-03-2023 00:00:00 |
1332.95 1327.8 |
1342.2 1311.2 |
| -38.35 -2.88 % |
28-03-2023 00:00:00 |
1329.85 1291.5 |
1336.5 1287.4 |
| 43.6 3.38 % |
29-03-2023 00:00:00 |
1291.45 1335.05 |
1340 1291.4 |
| 40.1 3 % |
31-03-2023 00:00:00 |
1335 1375.1 |
1381.85 1335 |
| -23.95 -1.73 % |
03-04-2023 00:00:00 |
1381.3 1357.35 |
1390 1353.4 |
| 22.4 1.67 % |
05-04-2023 00:00:00 |
1342.05 1364.45 |
1373.35 1342.05 |
| 2.05 0.15 % |
06-04-2023 00:00:00 |
1364.45 1366.5 |
1378.15 1347.35 |
| -9.75 -0.71 % |
10-04-2023 00:00:00 |
1366.5 1356.75 |
1372.45 1349.4 |
| -19.35 -1.41 % |
11-04-2023 00:00:00 |
1373.95 1354.6 |
1373.95 1337.15 |
| 10.8 0.8 % |
12-04-2023 00:00:00 |
1352 1362.8 |
1366 1346.7 |
| -13.7 -1 % |
13-04-2023 00:00:00 |
1374.95 1361.25 |
1384.3 1357.85 |
| 2.1 0.15 % |
17-04-2023 00:00:00 |
1361.25 1363.35 |
1367.15 1340 |
| -0.4 -0.03 % |
18-04-2023 00:00:00 |
1360.5 1360.1 |
1373.05 1353.1 |
| 2.8 0.21 % |
19-04-2023 00:00:00 |
1356 1358.8 |
1370 1350 |
| 39.7 2.93 % |
20-04-2023 00:00:00 |
1354.05 1393.75 |
1398.3 1354.05 |
| -18.45 -1.32 % |
21-04-2023 00:00:00 |
1401 1382.55 |
1406.6 1373 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -557.45 | Min | 403.1 403.55 |
419.8 | 367.55 | 430 | |
| 565.7 | Max | 8343.95 8238.9 |
8345.85 | 8162.05 | 907541 | |
| -3.31 | Avergae | 2147.14 2143.83 |
2180.22 | 2107.61 | 36583.67 | |
| 1 | -4.35 -0.08 % |
24-04-2025 00:00:00 Thursday |
5326.95 5322.6 |
5400 | 5253.3 | 58032 |
| 2 | -42.95 -0.8 % |
23-04-2025 00:00:00 Wednesday |
5369.95 5327 |
5374.2 | 5210 | 43353 |
| 3 | -58.8 -1.09 % |
22-04-2025 00:00:00 Tuesday |
5380 5321.2 |
5419 | 5301 | 71143 |
| 4 | 168.35 3.24 % |
21-04-2025 00:00:00 Monday |
5191.95 5360.3 |
5374.95 | 5130.55 | 69071 |
| 5 | 75.55 1.49 % |
17-04-2025 00:00:00 Thursday |
5055 5130.55 |
5144 | 4956.35 | 77071 |
| 6 | 134.7 2.75 % |
16-04-2025 00:00:00 Wednesday |
4901.05 5035.75 |
5048 | 4849.8 | 53411 |
| 7 | 15.35 0.31 % |
15-04-2025 00:00:00 Tuesday |
4875.65 4891 |
4983.8 | 4842.4 | 78460 |
| 8 | -9.55 -0.2 % |
11-04-2025 00:00:00 Friday |
4789.6 4780.05 |
4830 | 4661.6 | 86627 |
| 9 | -153.15 -3.21 % |
09-04-2025 00:00:00 Wednesday |
4774.65 4621.5 |
4774.65 | 4602 | 47356 |
| 10 | -160.8 -3.27 % |
08-04-2025 00:00:00 Tuesday |
4923.95 4763.15 |
4963.25 | 4684.35 | 106807 |
| 11 | -264.6 -5.29 % |
07-04-2025 00:00:00 Monday |
5005.15 4740.55 |
5006 | 4491.75 | 303647 |
| 12 | -126.75 -2.23 % |
04-04-2025 00:00:00 Friday |
5688 5561.25 |
5688 | 5542.05 | 31183 |
| 13 | 74.45 1.33 % |
03-04-2025 00:00:00 Thursday |
5602.15 5676.6 |
5758 | 5602.15 | 38174 |
| 14 | 50.35 0.89 % |
02-04-2025 00:00:00 Wednesday |
5630 5680.35 |
5700.8 | 5517.8 | 53488 |
| 15 | 237.55 4.45 % |
01-04-2025 00:00:00 Tuesday |
5340.05 5577.6 |
5619.85 | 5340 | 62171 |
| 16 | -105.7 -1.95 % |
28-03-2025 00:00:00 Friday |
5416.75 5311.05 |
5525.1 | 5288 | 37083 |
| 17 | 62.35 1.17 % |
27-03-2025 00:00:00 Thursday |
5350.05 5412.4 |
5445 | 5334.6 | 41000 |
| 18 | 110.85 2.13 % |
26-03-2025 00:00:00 Wednesday |
5208 5318.85 |
5408.9 | 5125 | 48551 |
| 19 | 84.85 1.66 % |
25-03-2025 00:00:00 Tuesday |
5100 5184.85 |
5247.95 | 5065.25 | 62971 |
| 20 | -125.2 -2.42 % |
24-03-2025 00:00:00 Monday |
5179.95 5054.75 |
5179.95 | 5045.05 | 21335 |
| 21 | -77.35 -1.48 % |
21-03-2025 00:00:00 Friday |
5225 5147.65 |
5289.9 | 5128.15 | 14231 |
| 22 | -9.9 -0.19 % |
20-03-2025 00:00:00 Thursday |
5230.3 5220.4 |
5274.55 | 5157.9 | 13822 |
| 23 | -47.1 -0.89 % |
19-03-2025 00:00:00 Wednesday |
5275 5227.9 |
5300 | 5194.45 | 30772 |
| 24 | 63.45 1.22 % |
18-03-2025 00:00:00 Tuesday |
5198.8 5262.25 |
5283 | 5174.75 | 19910 |
| 25 | 138.5 2.76 % |
17-03-2025 00:00:00 Monday |
5018.5 5157 |
5178.7 | 5018.5 | 42927 |
| 26 | 0.5 0.01 % |
13-03-2025 00:00:00 Thursday |
5025 5025.5 |
5108 | 4972 | 11415 |
| 27 | -24.9 -0.49 % |
12-03-2025 00:00:00 Wednesday |
5039.95 5015.05 |
5107.4 | 4961 | 29624 |
| 28 | 244.75 5.15 % |
11-03-2025 00:00:00 Tuesday |
4750 4994.75 |
5042 | 4722.75 | 60668 |
| 29 | -197.5 -3.95 % |
10-03-2025 00:00:00 Monday |
4997.35 4799.85 |
4997.9 | 4786.05 | 23992 |
| 30 | -62.65 -1.24 % |
07-03-2025 00:00:00 Friday |
5060 4997.35 |
5100 | 4988.1 | 16406 |
| 31 | -130.8 -2.52 % |
06-03-2025 00:00:00 Thursday |
5199.25 5068.45 |
5199.25 | 4974.1 | 25505 |
| 32 | 107.95 2.16 % |
05-03-2025 00:00:00 Wednesday |
4997.35 5105.3 |
5318.2 | 4997.35 | 66481 |
| 33 | 117.9 2.42 % |
04-03-2025 00:00:00 Tuesday |
4880.05 4997.95 |
5066.8 | 4880 | 41138 |
| 34 | 33.3 0.68 % |
03-03-2025 00:00:00 Monday |
4917.75 4951.05 |
5020 | 4771.4 | 57389 |
| 35 | 88.3 1.85 % |
28-02-2025 00:00:00 Friday |
4765 4853.3 |
4870.2 | 4718.7 | 39688 |
| 36 | -146.2 -2.95 % |
27-02-2025 00:00:00 Thursday |
4951.05 4804.85 |
4963.55 | 4785 | 24631 |
| 37 | -143.5 -2.81 % |
25-02-2025 00:00:00 Tuesday |
5101 4957.5 |
5135.4 | 4940.05 | 32074 |
| 38 | 71.4 1.43 % |
24-02-2025 00:00:00 Monday |
5001 5072.4 |
5080.05 | 4943 | 19405 |
| 39 | -52.55 -1.03 % |
21-02-2025 00:00:00 Friday |
5098.4 5045.85 |
5165.9 | 5019.9 | 9743 |
| 40 | 102.6 2.06 % |
20-02-2025 00:00:00 Thursday |
4986.45 5089.05 |
5138.65 | 4951 | 14191 |
| 41 | 16 0.32 % |
19-02-2025 00:00:00 Wednesday |
4971 4987 |
5103.7 | 4940 | 16895 |
| 42 | -62.75 -1.24 % |
18-02-2025 00:00:00 Tuesday |
5060.1 4997.35 |
5118.15 | 4928.85 | 36722 |
| 43 | -19.65 -0.38 % |
17-02-2025 00:00:00 Monday |
5116.7 5097.05 |
5162.5 | 4999.55 | 36947 |
| 44 | -173.25 -3.28 % |
14-02-2025 00:00:00 Friday |
5290 5116.75 |
5322.4 | 5035 | 22611 |
| 45 | -15.05 -0.29 % |
13-02-2025 00:00:00 Thursday |
5273.95 5258.9 |
5376.35 | 5204.15 | 30075 |
| 46 | 3.7 0.07 % |
12-02-2025 00:00:00 Wednesday |
5232 5235.7 |
5292.7 | 5111.15 | 30999 |
| 47 | 1.65 0.03 % |
11-02-2025 00:00:00 Tuesday |
5224.95 5226.6 |
5250 | 5133.2 | 34056 |
| 48 | -261.2 -4.79 % |
10-02-2025 00:00:00 Monday |
5455.5 5194.3 |
5479 | 5170.05 | 74437 |
| 49 | 114.9 2.15 % |
07-02-2025 00:00:00 Friday |
5340.6 5455.5 |
5515 | 5255 | 89267 |
| 50 | -557.45 -9.56 % |
06-02-2025 00:00:00 Thursday |
5832.45 5275 |
5832.45 | 5245 | 224821 |
| 51 | -3.2 -0.06 % |
05-02-2025 00:00:00 Wednesday |
5754.55 5751.35 |
5905.6 | 5730 | 57670 |
| 52 | -395.55 -6.43 % |
04-02-2025 00:00:00 Tuesday |
6150.05 5754.5 |
6195.85 | 5653.95 | 94106 |
| 53 | -84.85 -1.36 % |
03-02-2025 00:00:00 Monday |
6219.7 6134.85 |
6231.35 | 6032.7 | 40044 |
| 54 | 372.5 6.41 % |
01-02-2025 00:00:00 Saturday |
5809.85 6182.35 |
6270 | 5682 | 109631 |
| 55 | 178.85 3.21 % |
31-01-2025 00:00:00 Friday |
5574.95 5753.8 |
5817 | 5520.05 | 53815 |
| 56 | -104.8 -1.87 % |
30-01-2025 00:00:00 Thursday |
5618 5513.2 |
5632.3 | 5458.6 | 22634 |
| 57 | 159.35 2.92 % |
29-01-2025 00:00:00 Wednesday |
5465 5624.35 |
5651.6 | 5420 | 20886 |
| 58 | -24.1 -0.44 % |
28-01-2025 00:00:00 Tuesday |
5472 5447.9 |
5540.4 | 5317.15 | 19365 |
| 59 | -47.75 -0.87 % |
27-01-2025 00:00:00 Monday |
5460.05 5412.3 |
5544.85 | 5353.2 | 31078 |
| 60 | -260.1 -4.52 % |
24-01-2025 00:00:00 Friday |
5749.8 5489.7 |
5749.8 | 5469.85 | 41279 |
| 61 | 106 1.88 % |
23-01-2025 00:00:00 Thursday |
5629.9 5735.9 |
5793.2 | 5606.9 | 20628 |
| 62 | -111.65 -1.95 % |
22-01-2025 00:00:00 Wednesday |
5735.8 5624.15 |
5742.25 | 5568.05 | 37355 |
| 63 | -364.1 -5.97 % |
21-01-2025 00:00:00 Tuesday |
6099.9 5735.8 |
6100 | 5716.75 | 28088 |
| 64 | -125.75 -2.02 % |
20-01-2025 00:00:00 Monday |
6215 6089.25 |
6224.75 | 6076.4 | 15664 |
| 65 | 3.2 0.05 % |
17-01-2025 00:00:00 Friday |
6211 6214.2 |
6309 | 6074.4 | 17880 |
| 66 | -291.75 -4.49 % |
16-01-2025 00:00:00 Thursday |
6500 6208.25 |
6500 | 6152.5 | 57912 |
| 67 | 181.55 2.92 % |
15-01-2025 00:00:00 Wednesday |
6209.95 6391.5 |
6517.45 | 6166.35 | 42315 |
| 68 | -62.95 -1.01 % |
14-01-2025 00:00:00 Tuesday |
6226 6163.05 |
6313.35 | 6140 | 23365 |
| 69 | -232.7 -3.6 % |
13-01-2025 00:00:00 Monday |
6460 6227.3 |
6525 | 6160 | 28526 |
| 70 | -36.8 -0.56 % |
10-01-2025 00:00:00 Friday |
6618.75 6581.95 |
6625.7 | 6480 | 7944 |
| 71 | -79.55 -1.19 % |
09-01-2025 00:00:00 Thursday |
6698 6618.45 |
6712.3 | 6573.65 | 12443 |
| 72 | -179.45 -2.61 % |
08-01-2025 00:00:00 Wednesday |
6869.75 6690.3 |
6880.85 | 6591.35 | 52606 |
| 73 | -123.35 -1.76 % |
07-01-2025 00:00:00 Tuesday |
7000.2 6876.85 |
7083.75 | 6840.05 | 16159 |
| 74 | -352.65 -4.8 % |
06-01-2025 00:00:00 Monday |
7349.95 6997.3 |
7349.95 | 6937.25 | 17933 |
| 75 | -33.4 -0.46 % |
03-01-2025 00:00:00 Friday |
7340 7306.6 |
7490 | 7279.25 | 21298 |
| 76 | 203.3 2.86 % |
02-01-2025 00:00:00 Thursday |
7114.95 7318.25 |
7333 | 7060 | 13209 |
| 77 | -33.45 -0.47 % |
01-01-2025 00:00:00 Wednesday |
7101.05 7067.6 |
7175 | 7052.55 | 11109 |
| 78 | 155.05 2.23 % |
31-12-2024 00:00:00 Tuesday |
6961.1 7116.15 |
7139.7 | 6820 | 22176 |
| 79 | -158.95 -2.23 % |
30-12-2024 00:00:00 Monday |
7120.05 6961.1 |
7140.45 | 6916.4 | 25210 |
| 80 | 18.8 0.26 % |
27-12-2024 00:00:00 Friday |
7100 7118.8 |
7230.1 | 7079.45 | 14471 |
| 81 | 23.65 0.34 % |
26-12-2024 00:00:00 Thursday |
7040 7063.65 |
7075 | 6946.15 | 18904 |
| 82 | 29.35 0.42 % |
24-12-2024 00:00:00 Tuesday |
6979.95 7009.3 |
7076.85 | 6900.3 | 23037 |
| 83 | 54.95 0.8 % |
23-12-2024 00:00:00 Monday |
6893.95 6948.9 |
7067 | 6862.9 | 31110 |
| 84 | -318.65 -4.46 % |
20-12-2024 00:00:00 Friday |
7147.65 6829 |
7186.8 | 6788.1 | 39462 |
| 85 | 94.45 1.35 % |
19-12-2024 00:00:00 Thursday |
7000 7094.45 |
7186.5 | 6995.7 | 14929 |
| 86 | 163.55 2.35 % |
18-12-2024 00:00:00 Wednesday |
6949.95 7113.5 |
7175 | 6858 | 49705 |
| 87 | -53.25 -0.76 % |
17-12-2024 00:00:00 Tuesday |
6997.25 6944 |
7025 | 6891.45 | 5337 |
| 88 | 41.8 0.6 % |
16-12-2024 00:00:00 Monday |
6955.45 6997.25 |
7035.9 | 6945.55 | 7148 |
| 89 | -11.75 -0.17 % |
13-12-2024 00:00:00 Friday |
7009.95 6998.2 |
7021 | 6868.95 | 20327 |
| 90 | -46.7 -0.66 % |
12-12-2024 00:00:00 Thursday |
7059.9 7013.2 |
7099 | 6980.3 | 19213 |
| 91 | 173.7 2.53 % |
11-12-2024 00:00:00 Wednesday |
6878.05 7051.75 |
7094 | 6838.5 | 11766 |
| 92 | -64.2 -0.92 % |
10-12-2024 00:00:00 Tuesday |
6940.75 6876.55 |
6956.45 | 6810.05 | 11960 |
| 93 | -54.4 -0.78 % |
09-12-2024 00:00:00 Monday |
7000 6945.6 |
7023 | 6864.05 | 40277 |
| 94 | -54.6 -0.77 % |
06-12-2024 00:00:00 Friday |
7055 7000.4 |
7139.8 | 6933.05 | 75276 |
| 95 | 117.95 1.72 % |
05-12-2024 00:00:00 Thursday |
6855.25 6973.2 |
7079.95 | 6725 | 45395 |
| 96 | -65.75 -0.95 % |
04-12-2024 00:00:00 Wednesday |
6899.95 6834.2 |
6918.05 | 6732.05 | 12796 |
| 97 | 6.7 0.1 % |
03-12-2024 00:00:00 Tuesday |
6829.15 6835.85 |
6860 | 6681.1 | 28448 |
| 98 | 13.7 0.2 % |
02-12-2024 00:00:00 Monday |
6794.7 6808.4 |
6897 | 6756 | 19889 |
| 99 | 36.8 0.54 % |
29-11-2024 00:00:00 Friday |
6757.95 6794.75 |
6821.1 | 6727.55 | 26008 |
| 100 | -102.95 -1.5 % |
28-11-2024 00:00:00 Thursday |
6852.7 6749.75 |
6885 | 6715.05 | 34237 |
| 101 | 152.85 2.28 % |
27-11-2024 00:00:00 Wednesday |
6699.9 6852.75 |
6904.1 | 6630.5 | 20169 |
| 102 | -100.9 -1.49 % |
26-11-2024 00:00:00 Tuesday |
6770 6669.1 |
6812.1 | 6647.05 | 11006 |
| 103 | -26.75 -0.39 % |
25-11-2024 00:00:00 Monday |
6798 6771.25 |
6848.75 | 6693.55 | 27541 |
| 104 | 192.45 2.98 % |
22-11-2024 00:00:00 Friday |
6460 6652.45 |
6675 | 6433.05 | 18237 |
| 105 | 4.5 0.07 % |
21-11-2024 00:00:00 Thursday |
6454.95 6459.45 |
6515 | 6350 | 19836 |
| 106 | 66.75 1.05 % |
19-11-2024 00:00:00 Tuesday |
6350.05 6416.8 |
6580 | 6350.05 | 32474 |
| 107 | -154.9 -2.4 % |
18-11-2024 00:00:00 Monday |
6460.5 6305.6 |
6460.5 | 6276.05 | 23942 |
| 108 | -36.3 -0.56 % |
14-11-2024 00:00:00 Thursday |
6497.05 6460.75 |
6578.05 | 6370 | 32032 |
| 109 | -20.35 -0.31 % |
13-11-2024 00:00:00 Wednesday |
6518.95 6498.6 |
6620 | 6422 | 22998 |
| 110 | -76.6 -1.16 % |
12-11-2024 00:00:00 Tuesday |
6598.95 6522.35 |
6719.75 | 6499 | 43707 |
| 111 | 262.5 4.22 % |
11-11-2024 00:00:00 Monday |
6215.05 6477.55 |
6618.65 | 6215.05 | 91628 |
| 112 | -300.35 -4.55 % |
08-11-2024 00:00:00 Friday |
6599.95 6299.6 |
6599.95 | 6270 | 68344 |
| 113 | -551.5 -7.82 % |
07-11-2024 00:00:00 Thursday |
7049.95 6498.45 |
7049.95 | 6310 | 136485 |
| 114 | -54.9 -0.78 % |
06-11-2024 00:00:00 Wednesday |
7007.95 6953.05 |
7239.35 | 6806.35 | 78588 |
| 115 | -2.45 -0.04 % |
05-11-2024 00:00:00 Tuesday |
6971.4 6968.95 |
7073 | 6793.5 | 49853 |
| 116 | 17.15 0.24 % |
04-11-2024 00:00:00 Monday |
7051.05 7068.2 |
7148.15 | 6948 | 19706 |
| 117 | -38.3 -0.53 % |
01-11-2024 00:00:00 Friday |
7175.05 7136.75 |
7214.15 | 7123.65 | 6859 |
| 118 | -130.4 -1.8 % |
31-10-2024 00:00:00 Thursday |
7252.9 7122.5 |
7275.95 | 7067.8 | 42157 |
| 119 | -246.85 -3.29 % |
30-10-2024 00:00:00 Wednesday |
7499.75 7252.9 |
7500 | 7217.1 | 26833 |
| 120 | 89.4 1.22 % |
29-10-2024 00:00:00 Tuesday |
7324.95 7414.35 |
7444.95 | 7167 | 7348 |
| 121 | -71.95 -0.98 % |
28-10-2024 00:00:00 Monday |
7370 7298.05 |
7420.25 | 7227.15 | 8654 |
| 122 | -61.15 -0.82 % |
25-10-2024 00:00:00 Friday |
7420.05 7358.9 |
7515.75 | 7070 | 52648 |
| 123 | -39.25 -0.52 % |
24-10-2024 00:00:00 Thursday |
7535.05 7495.8 |
7638.35 | 7387.5 | 12606 |
| 124 | 138.25 1.88 % |
23-10-2024 00:00:00 Wednesday |
7369.6 7507.85 |
7584.85 | 7369.6 | 21679 |
| 125 | -121.7 -1.6 % |
22-10-2024 00:00:00 Tuesday |
7620.05 7498.35 |
7670.1 | 7467.85 | 16151 |
| 126 | -245.3 -3.12 % |
21-10-2024 00:00:00 Monday |
7849.95 7604.65 |
7849.95 | 7550 | 30797 |
| 127 | 70.3 0.91 % |
18-10-2024 00:00:00 Friday |
7700 7770.3 |
7799 | 7625.85 | 26124 |
| 128 | -80.25 -1.03 % |
17-10-2024 00:00:00 Thursday |
7799.9 7719.65 |
7879.45 | 7614.7 | 18628 |
| 129 | -313.5 -3.86 % |
16-10-2024 00:00:00 Wednesday |
8115 7801.5 |
8132.65 | 7770.1 | 21578 |
| 130 | -144.75 -1.75 % |
15-10-2024 00:00:00 Tuesday |
8268.95 8124.2 |
8268.95 | 8085 | 9450 |
| 131 | -154.7 -1.85 % |
14-10-2024 00:00:00 Monday |
8343.95 8189.25 |
8345.85 | 8162.05 | 34055 |
| 132 | 148.95 1.84 % |
11-10-2024 00:00:00 Friday |
8089.95 8238.9 |
8309.2 | 7942.5 | 43859 |
| 133 | -166.7 -2.03 % |
10-10-2024 00:00:00 Thursday |
8200 8033.3 |
8275.95 | 8012.15 | 18870 |
| 134 | 120.1 1.48 % |
09-10-2024 00:00:00 Wednesday |
8099.95 8220.05 |
8318.25 | 8024.95 | 73609 |
| 135 | 565.7 7.56 % |
08-10-2024 00:00:00 Tuesday |
7482.1 8047.8 |
8076.1 | 7448.15 | 59951 |
| 136 | 129.45 1.77 % |
07-10-2024 00:00:00 Monday |
7320 7449.45 |
7504.95 | 7285.05 | 47498 |
| 137 | -108.85 -1.46 % |
04-10-2024 00:00:00 Friday |
7470 7361.15 |
7470 | 7269.7 | 19989 |
| 138 | -86.05 -1.14 % |
03-10-2024 00:00:00 Thursday |
7570 7483.95 |
7650 | 7452 | 16082 |
| 139 | 26.85 0.35 % |
01-10-2024 00:00:00 Tuesday |
7585.5 7612.35 |
7647.85 | 7525 | 23840 |
| 140 | -256.3 -3.27 % |
30-09-2024 00:00:00 Monday |
7833.45 7577.15 |
7833.45 | 7486 | 25262 |
| 141 | -77 -0.97 % |
27-09-2024 00:00:00 Friday |
7900 7823 |
7938.25 | 7737.7 | 139010 |
| 142 | 120.4 1.56 % |
26-09-2024 00:00:00 Thursday |
7729.4 7849.8 |
7939 | 7720 | 44853 |
| 143 | -20.05 -0.26 % |
25-09-2024 00:00:00 Wednesday |
7629.65 7609.6 |
7745 | 7567.35 | 12933 |
| 144 | -71.3 -0.93 % |
24-09-2024 00:00:00 Tuesday |
7685.45 7614.15 |
7685.45 | 7580 | 15862 |
| 145 | 118.05 1.57 % |
23-09-2024 00:00:00 Monday |
7507 7625.05 |
7646 | 7461.25 | 19993 |
| 146 | 147.75 2.02 % |
20-09-2024 00:00:00 Friday |
7331.6 7479.35 |
7505.75 | 7280.1 | 8748 |
| 147 | -106.5 -1.43 % |
19-09-2024 00:00:00 Thursday |
7430 7323.5 |
7430.05 | 7182 | 50026 |
| 148 | -87.95 -1.19 % |
18-09-2024 00:00:00 Wednesday |
7415 7327.05 |
7455.3 | 7250 | 21371 |
| 149 | 25.6 0.35 % |
17-09-2024 00:00:00 Tuesday |
7378.1 7403.7 |
7505 | 7325.15 | 25182 |
| 150 | 50.05 0.69 % |
16-09-2024 00:00:00 Monday |
7279.25 7329.3 |
7380 | 7211 | 7451 |
| 151 | -16.85 -0.23 % |
13-09-2024 00:00:00 Friday |
7245 7228.15 |
7279.95 | 7199.65 | 13241 |
| 152 | 1 0.01 % |
12-09-2024 00:00:00 Thursday |
7209.65 7210.65 |
7309.75 | 7140.25 | 7457 |
| 153 | -22.6 -0.32 % |
11-09-2024 00:00:00 Wednesday |
7169.9 7147.3 |
7220 | 7110 | 3310 |
| 154 | -35.7 -0.5 % |
10-09-2024 00:00:00 Tuesday |
7167.4 7131.7 |
7201 | 7096.5 | 7241 |
| 155 | 29.25 0.41 % |
09-09-2024 00:00:00 Monday |
7103.75 7133 |
7153 | 7044.1 | 7081 |
| 156 | -59.45 -0.83 % |
06-09-2024 00:00:00 Friday |
7152.05 7092.6 |
7186.8 | 7064.6 | 12045 |
| 157 | -24.65 -0.34 % |
05-09-2024 00:00:00 Thursday |
7189.75 7165.1 |
7204.05 | 7066.6 | 9823 |
| 158 | 98.2 1.39 % |
04-09-2024 00:00:00 Wednesday |
7040 7138.2 |
7163.95 | 6952.85 | 11243 |
| 159 | -345.05 -4.67 % |
03-09-2024 00:00:00 Tuesday |
7387.8 7042.75 |
7387.8 | 6995.95 | 14586 |
| 160 | -47.4 -0.66 % |
02-09-2024 00:00:00 Monday |
7195.15 7147.75 |
7269.5 | 7116.15 | 18502 |
| 161 | -32.95 -0.46 % |
30-08-2024 00:00:00 Friday |
7200.1 7167.15 |
7270 | 7137 | 15371 |
| 162 | -131.7 -1.8 % |
29-08-2024 00:00:00 Thursday |
7299.65 7167.95 |
7299.65 | 7097.5 | 18956 |
| 163 | 248.9 3.56 % |
28-08-2024 00:00:00 Wednesday |
6990 7238.9 |
7324.85 | 6952.15 | 60532 |
| 164 | -124.15 -1.77 % |
27-08-2024 00:00:00 Tuesday |
6998.15 6874 |
6998.15 | 6787.05 | 15949 |
| 165 | -105.15 -1.5 % |
26-08-2024 00:00:00 Monday |
7029.65 6924.5 |
7090 | 6910 | 28603 |
| 166 | -50.85 -0.73 % |
23-08-2024 00:00:00 Friday |
7000.9 6950.05 |
7032.15 | 6912.3 | 52045 |
| 167 | 173.65 2.55 % |
22-08-2024 00:00:00 Thursday |
6820 6993.65 |
7015.9 | 6795 | 25603 |
| 168 | -3.85 -0.06 % |
21-08-2024 00:00:00 Wednesday |
6795 6791.15 |
6823.5 | 6740 | 11132 |
| 169 | 73.9 1.1 % |
20-08-2024 00:00:00 Tuesday |
6719.05 6792.95 |
6814.3 | 6605.95 | 18136 |
| 170 | 132.9 2.03 % |
19-08-2024 00:00:00 Monday |
6551.3 6684.2 |
6745 | 6523.85 | 30861 |
| 171 | 38 0.59 % |
16-08-2024 00:00:00 Friday |
6474.95 6512.95 |
6550 | 6442.55 | 33165 |
| 172 | 13.9 0.22 % |
14-08-2024 00:00:00 Wednesday |
6424.55 6438.45 |
6450 | 6291.5 | 13926 |
| 173 | -3.7 -0.06 % |
13-08-2024 00:00:00 Tuesday |
6381.65 6377.95 |
6443.75 | 6331.95 | 19575 |
| 174 | 96.5 1.54 % |
12-08-2024 00:00:00 Monday |
6285.15 6381.65 |
6436 | 6277 | 73855 |
| 175 | 521.2 9.06 % |
09-08-2024 00:00:00 Friday |
5755.7 6276.9 |
6375 | 5628.05 | 236259 |
| 176 | 95.95 1.73 % |
08-08-2024 00:00:00 Thursday |
5546.85 5642.8 |
5726 | 5488.25 | 143726 |
| 177 | 171.65 3.24 % |
07-08-2024 00:00:00 Wednesday |
5304.75 5476.4 |
5500 | 5277.15 | 22269 |
| 178 | -153.6 -2.86 % |
06-08-2024 00:00:00 Tuesday |
5371.1 5217.5 |
5463.55 | 5199.6 | 15080 |
| 179 | -74.7 -1.38 % |
05-08-2024 00:00:00 Monday |
5419.95 5345.25 |
5419.95 | 5229.15 | 27354 |
| 180 | -203.25 -3.54 % |
02-08-2024 00:00:00 Friday |
5739.8 5536.55 |
5806.95 | 5525 | 22314 |
| 181 | -130.5 -2.21 % |
01-08-2024 00:00:00 Thursday |
5900 5769.5 |
5900 | 5725 | 10235 |
| 182 | 196.65 3.49 % |
31-07-2024 00:00:00 Wednesday |
5638.8 5835.45 |
5916.55 | 5632 | 67100 |
| 183 | 82 1.48 % |
30-07-2024 00:00:00 Tuesday |
5550 5632 |
5659 | 5520.45 | 9435 |
| 184 | 118.3 2.19 % |
29-07-2024 00:00:00 Monday |
5394.95 5513.25 |
5547.6 | 5365.35 | 21015 |
| 185 | 68.9 1.29 % |
26-07-2024 00:00:00 Friday |
5326 5394.9 |
5410 | 5326 | 110132 |
| 186 | 46.65 0.89 % |
25-07-2024 00:00:00 Thursday |
5265.05 5311.7 |
5334.25 | 5233.75 | 5971 |
| 187 | 14.4 0.27 % |
24-07-2024 00:00:00 Wednesday |
5271.3 5285.7 |
5380 | 5271.3 | 23072 |
| 188 | 47.95 0.92 % |
23-07-2024 00:00:00 Tuesday |
5217.95 5265.9 |
5299 | 4955.05 | 37261 |
| 189 | 94.95 1.86 % |
22-07-2024 00:00:00 Monday |
5118 5212.95 |
5238.5 | 5082.9 | 17055 |
| 190 | -136.45 -2.57 % |
19-07-2024 00:00:00 Friday |
5302.45 5166 |
5310 | 5105.45 | 135284 |
| 191 | -356.15 -6.28 % |
18-07-2024 00:00:00 Thursday |
5666.8 5310.65 |
5666.8 | 5286.05 | 78216 |
| 192 | -63.2 -1.11 % |
16-07-2024 00:00:00 Tuesday |
5709.95 5646.75 |
5726.95 | 5628.25 | 7165 |
| 193 | -11.75 -0.21 % |
15-07-2024 00:00:00 Monday |
5690 5678.25 |
5751.4 | 5645 | 13455 |
| 194 | -4.5 -0.08 % |
12-07-2024 00:00:00 Friday |
5652.45 5647.95 |
5695.1 | 5610.2 | 167737 |
| 195 | 73.45 1.32 % |
11-07-2024 00:00:00 Thursday |
5565.8 5639.25 |
5664.85 | 5550 | 27694 |
| 196 | -32.25 -0.58 % |
10-07-2024 00:00:00 Wednesday |
5598.1 5565.85 |
5625 | 5470 | 20115 |
| 197 | -34.75 -0.62 % |
09-07-2024 00:00:00 Tuesday |
5624.15 5589.4 |
5628 | 5552 | 8482 |
| 198 | -35.95 -0.64 % |
08-07-2024 00:00:00 Monday |
5625.05 5589.1 |
5662.8 | 5573.05 | 17987 |
| 199 | 38.6 0.69 % |
05-07-2024 00:00:00 Friday |
5579.95 5618.55 |
5643.85 | 5533.8 | 143150 |
| 200 | 56.3 1.02 % |
04-07-2024 00:00:00 Thursday |
5540 5596.3 |
5620 | 5497.55 | 20477 |
| 201 | -75.95 -1.36 % |
03-07-2024 00:00:00 Wednesday |
5569.95 5494 |
5575 | 5462.05 | 19276 |
| 202 | 13.55 0.25 % |
02-07-2024 00:00:00 Tuesday |
5524.95 5538.5 |
5567.5 | 5459.75 | 18014 |
| 203 | -0.5 -0.01 % |
01-07-2024 00:00:00 Monday |
5505 5504.5 |
5552.65 | 5380 | 25581 |
| 204 | 120 2.24 % |
28-06-2024 00:00:00 Friday |
5355 5475 |
5509.75 | 5349.45 | 45309 |
| 205 | -21.5 -0.4 % |
27-06-2024 00:00:00 Thursday |
5350.75 5329.25 |
5385.55 | 5305 | 102934 |
| 206 | 1.45 0.03 % |
26-06-2024 00:00:00 Wednesday |
5364.85 5366.3 |
5393.4 | 5273.5 | 19167 |
| 207 | -91.65 -1.69 % |
25-06-2024 00:00:00 Tuesday |
5430 5338.35 |
5460 | 5305.15 | 85449 |
| 208 | 161.5 3.09 % |
24-06-2024 00:00:00 Monday |
5234.8 5396.3 |
5430 | 5200 | 30170 |
| 209 | -77.45 -1.45 % |
21-06-2024 00:00:00 Friday |
5344.4 5266.95 |
5344.4 | 5200.2 | 11543 |
| 210 | -49.55 -0.92 % |
20-06-2024 00:00:00 Thursday |
5393.95 5344.4 |
5420 | 5307 | 14250 |
| 211 | -24.65 -0.46 % |
19-06-2024 00:00:00 Wednesday |
5380.4 5355.75 |
5403 | 5285.7 | 23664 |
| 212 | 83.15 1.58 % |
18-06-2024 00:00:00 Tuesday |
5275.05 5358.2 |
5451.05 | 5201 | 51543 |
| 213 | 206.6 4.1 % |
14-06-2024 00:00:00 Friday |
5040.25 5246.85 |
5296 | 5040 | 49061 |
| 214 | -126.05 -2.44 % |
13-06-2024 00:00:00 Thursday |
5165.05 5039 |
5165.05 | 4975 | 18485 |
| 215 | 82 1.66 % |
12-06-2024 00:00:00 Wednesday |
4945 5027 |
5089.7 | 4910.8 | 96111 |
| 216 | -82.15 -1.64 % |
11-06-2024 00:00:00 Tuesday |
5014.8 4932.65 |
5014.8 | 4884.55 | 35920 |
| 217 | -119.8 -2.36 % |
10-06-2024 00:00:00 Monday |
5069.8 4950 |
5069.8 | 4919.65 | 56620 |
| 218 | 96.6 1.98 % |
07-06-2024 00:00:00 Friday |
4889.95 4986.55 |
5009.95 | 4842.15 | 12006 |
| 219 | -57.95 -1.18 % |
06-06-2024 00:00:00 Thursday |
4927.95 4870 |
4927.95 | 4820.65 | 35581 |
| 220 | 352.9 7.75 % |
05-06-2024 00:00:00 Wednesday |
4551.1 4904 |
4929.95 | 4521.65 | 81233 |
| 221 | 12.1 0.27 % |
04-06-2024 00:00:00 Tuesday |
4530.05 4542.15 |
4679.95 | 4197.5 | 63443 |
| 222 | -79.65 -1.67 % |
03-06-2024 00:00:00 Monday |
4756.3 4676.65 |
4756.3 | 4608.9 | 18316 |
| 223 | -108.65 -2.33 % |
31-05-2024 00:00:00 Friday |
4660.2 4551.55 |
4709.3 | 4501.15 | 17367 |
| 224 | -0.05 0 % |
30-05-2024 00:00:00 Thursday |
4652.05 4652 |
4701.45 | 4605 | 5649 |
| 225 | 35 0.76 % |
29-05-2024 00:00:00 Wednesday |
4625 4660 |
4716.1 | 4601 | 17960 |
| 226 | -98.85 -2.1 % |
28-05-2024 00:00:00 Tuesday |
4700 4601.15 |
4719.9 | 4600.45 | 6078 |
| 227 | -103.6 -2.16 % |
27-05-2024 00:00:00 Monday |
4799.3 4695.7 |
4799.3 | 4650 | 18750 |
| 228 | 38.55 0.82 % |
24-05-2024 00:00:00 Friday |
4685.1 4723.65 |
4775.75 | 4653.75 | 25193 |
| 229 | 49 1.05 % |
23-05-2024 00:00:00 Thursday |
4650 4699 |
4710.4 | 4610 | 9092 |
| 230 | -29.05 -0.62 % |
22-05-2024 00:00:00 Wednesday |
4675 4645.95 |
4715.6 | 4548 | 14991 |
| 231 | -2.05 -0.04 % |
21-05-2024 00:00:00 Tuesday |
4675.05 4673 |
4727.5 | 4625 | 28878 |
| 232 | -11 -0.24 % |
18-05-2024 00:00:00 Saturday |
4659 4648 |
4659 | 4622.3 | 1025 |
| 233 | 34.45 0.75 % |
17-05-2024 00:00:00 Friday |
4600 4634.45 |
4674.9 | 4556.8 | 18810 |
| 234 | 40.05 0.88 % |
16-05-2024 00:00:00 Thursday |
4548.6 4588.65 |
4632.55 | 4540 | 10318 |
| 235 | -21 -0.46 % |
15-05-2024 00:00:00 Wednesday |
4544.95 4523.95 |
4575 | 4508.85 | 6905 |
| 236 | 73.6 1.64 % |
14-05-2024 00:00:00 Tuesday |
4475 4548.6 |
4549 | 4450 | 14434 |
| 237 | 11.75 0.26 % |
13-05-2024 00:00:00 Monday |
4452.15 4463.9 |
4512 | 4360 | 8483 |
| 238 | 58.65 1.33 % |
10-05-2024 00:00:00 Friday |
4411.35 4470 |
4483.95 | 4401.95 | 9856 |
| 239 | -127.25 -2.8 % |
09-05-2024 00:00:00 Thursday |
4538.55 4411.3 |
4550 | 4380.85 | 28784 |
| 240 | -5.6 -0.12 % |
08-05-2024 00:00:00 Wednesday |
4508.5 4502.9 |
4543.15 | 4473 | 9092 |
| 241 | -61.45 -1.35 % |
07-05-2024 00:00:00 Tuesday |
4537.05 4475.6 |
4555 | 4419.65 | 14463 |
| 242 | -67.95 -1.49 % |
06-05-2024 00:00:00 Monday |
4574.95 4507 |
4582.5 | 4482 | 13509 |
| 243 | -163.5 -3.48 % |
03-05-2024 00:00:00 Friday |
4697.2 4533.7 |
4697.2 | 4481.2 | 33353 |
| 244 | 231.4 5.24 % |
02-05-2024 00:00:00 Thursday |
4414.35 4645.75 |
4673.5 | 4399.65 | 55423 |
| 245 | -34.65 -0.78 % |
30-04-2024 00:00:00 Tuesday |
4450.25 4415.6 |
4669.95 | 4385.05 | 216415 |
| 246 | 13.2 0.3 % |
29-04-2024 00:00:00 Monday |
4338.25 4351.45 |
4498.9 | 4058.45 | 115695 |
| 247 | -44.9 -1.03 % |
26-04-2024 00:00:00 Friday |
4349.65 4304.75 |
4370 | 4292.65 | 24663 |
| 248 | 50.05 1.18 % |
25-04-2024 00:00:00 Thursday |
4259.35 4309.4 |
4348.2 | 4200 | 39264 |
| 249 | 54.05 1.3 % |
24-04-2024 00:00:00 Wednesday |
4169.95 4224 |
4245.6 | 4169.95 | 30072 |
| 250 | -55 -1.3 % |
23-04-2024 00:00:00 Tuesday |
4215 4160 |
4227.45 | 4140.9 | 14713 |
| 251 | -51.3 -1.22 % |
22-04-2024 00:00:00 Monday |
4219.55 4168.25 |
4306.75 | 4114.35 | 225706 |
| 252 | 72.15 1.77 % |
19-04-2024 00:00:00 Friday |
4080.4 4152.55 |
4178.15 | 3963.55 | 238391 |
| 253 | 108.2 2.72 % |
18-04-2024 00:00:00 Thursday |
3985 4093.2 |
4177.85 | 3972.1 | 91751 |
| 254 | 36.4 0.92 % |
16-04-2024 00:00:00 Tuesday |
3956.2 3992.6 |
4033.15 | 3923.1 | 7853 |
| 255 | 161.4 4.25 % |
15-04-2024 00:00:00 Monday |
3801.05 3962.45 |
4072.65 | 3801.05 | 30859 |
| 256 | 4.75 0.12 % |
12-04-2024 00:00:00 Friday |
4050 4054.75 |
4113.9 | 4027.15 | 89714 |
| 257 | 104 2.65 % |
10-04-2024 00:00:00 Wednesday |
3924 4028 |
4108 | 3905.5 | 22618 |
| 258 | -57.65 -1.46 % |
09-04-2024 00:00:00 Tuesday |
3953.65 3896 |
3953.65 | 3895 | 8799 |
| 259 | -10 -0.25 % |
08-04-2024 00:00:00 Monday |
3936 3926 |
3978 | 3925.55 | 23213 |
| 260 | -81.75 -2.03 % |
05-04-2024 00:00:00 Friday |
4019.9 3938.15 |
4053.1 | 3914.35 | 15819 |
| 261 | 52.25 1.32 % |
04-04-2024 00:00:00 Thursday |
3949 4001.25 |
4028 | 3916.1 | 34330 |
| 262 | 28.1 0.72 % |
03-04-2024 00:00:00 Wednesday |
3898.7 3926.8 |
3943.75 | 3843.75 | 6980 |
| 263 | -9.3 -0.24 % |
02-04-2024 00:00:00 Tuesday |
3898.85 3889.55 |
3906.7 | 3871.7 | 9651 |
| 264 | -63.3 -1.6 % |
01-04-2024 00:00:00 Monday |
3962.15 3898.85 |
3988.05 | 3868.45 | 19240 |
| 265 | 78.4 2.02 % |
28-03-2024 00:00:00 Thursday |
3883.4 3961.8 |
3974.95 | 3876.65 | 9635 |
| 266 | -33.6 -0.86 % |
27-03-2024 00:00:00 Wednesday |
3909.65 3876.05 |
3921.5 | 3867 | 12481 |
| 267 | -16.75 -0.43 % |
26-03-2024 00:00:00 Tuesday |
3899.75 3883 |
3939.55 | 3865.5 | 8382 |
| 268 | -54 -1.35 % |
22-03-2024 00:00:00 Friday |
4001 3947 |
4001.15 | 3924 | 5577 |
| 269 | 2.95 0.07 % |
21-03-2024 00:00:00 Thursday |
3994.45 3997.4 |
4014 | 3960.4 | 6643 |
| 270 | -13 -0.33 % |
20-03-2024 00:00:00 Wednesday |
3968 3955 |
4001 | 3844.45 | 20003 |
| 271 | -127.55 -3.12 % |
19-03-2024 00:00:00 Tuesday |
4086.55 3959 |
4086.55 | 3943.4 | 7732 |
| 272 | 4.1 0.1 % |
18-03-2024 00:00:00 Monday |
4063.9 4068 |
4081.85 | 4005.7 | 6342 |
| 273 | 11 0.27 % |
15-03-2024 00:00:00 Friday |
4049.25 4060.25 |
4144.95 | 3985 | 43230 |
| 274 | 206.9 5.33 % |
14-03-2024 00:00:00 Thursday |
3880.05 4086.95 |
4104.7 | 3873.9 | 30880 |
| 275 | -119.1 -2.95 % |
13-03-2024 00:00:00 Wednesday |
4039.1 3920 |
4039.1 | 3877.75 | 44987 |
| 276 | -19.4 -0.48 % |
12-03-2024 00:00:00 Tuesday |
4030.75 4011.35 |
4079.9 | 3960 | 21992 |
| 277 | 19 0.48 % |
11-03-2024 00:00:00 Monday |
3985 4004 |
4243.65 | 3900.1 | 74920 |
| 278 | 81.8 2.11 % |
07-03-2024 00:00:00 Thursday |
3869.5 3951.3 |
3977.7 | 3842 | 14262 |
| 279 | -30.1 -0.77 % |
06-03-2024 00:00:00 Wednesday |
3899.55 3869.45 |
3899.55 | 3752 | 18386 |
| 280 | -78.85 -2.01 % |
05-03-2024 00:00:00 Tuesday |
3930 3851.15 |
3931.65 | 3845.05 | 17468 |
| 281 | -27.15 -0.69 % |
04-03-2024 00:00:00 Monday |
3939.65 3912.5 |
3939.65 | 3840.25 | 907541 |
| 282 | -6.6 -0.17 % |
02-03-2024 00:00:00 Saturday |
3919.95 3913.35 |
3934.95 | 3876.7 | 430 |
| 283 | -5.1 -0.13 % |
01-03-2024 00:00:00 Friday |
3901.1 3896 |
3930.65 | 3860 | 16538 |
| 284 | -64.25 -1.63 % |
29-02-2024 00:00:00 Thursday |
3949.9 3885.65 |
3950 | 3781.9 | 288070 |
| 285 | -15.75 -0.4 % |
28-02-2024 00:00:00 Wednesday |
3938.1 3922.35 |
3955.5 | 3883.5 | 16076 |
| 286 | 82.9 2.15 % |
27-02-2024 00:00:00 Tuesday |
3855.2 3938.1 |
3994.7 | 3855 | 20860 |
| 287 | -30.65 -0.79 % |
26-02-2024 00:00:00 Monday |
3885.6 3854.95 |
3914.75 | 3817.8 | 12356 |
| 288 | -93.45 -2.35 % |
23-02-2024 00:00:00 Friday |
3979.7 3886.25 |
3979.7 | 3870 | 8829 |
| 289 | 39.8 1.02 % |
22-02-2024 00:00:00 Thursday |
3901.75 3941.55 |
3966.6 | 3830 | 11430 |
| 290 | -168.9 -4.16 % |
21-02-2024 00:00:00 Wednesday |
4057.55 3888.65 |
4057.55 | 3875 | 8933 |
| 291 | -52.9 -1.3 % |
20-02-2024 00:00:00 Tuesday |
4067.9 4015 |
4071 | 4011.5 | 6425 |
| 292 | -6.5 -0.16 % |
19-02-2024 00:00:00 Monday |
4052.95 4046.45 |
4098 | 4013.9 | 9621 |
| 293 | 66.75 1.69 % |
16-02-2024 00:00:00 Friday |
3955.05 4021.8 |
4035 | 3934.75 | 24783 |
| 294 | 18.95 0.48 % |
15-02-2024 00:00:00 Thursday |
3935 3953.95 |
4004.4 | 3872.1 | 23731 |
| 295 | 133.95 3.52 % |
14-02-2024 00:00:00 Wednesday |
3800.7 3934.65 |
3950 | 3789.25 | 13205 |
| 296 | 64.75 1.71 % |
13-02-2024 00:00:00 Tuesday |
3784.8 3849.55 |
3879 | 3780 | 41645 |
| 297 | 26.2 0.69 % |
12-02-2024 00:00:00 Monday |
3779.25 3805.45 |
3835.4 | 3700.1 | 23115 |
| 298 | -46.4 -1.22 % |
09-02-2024 00:00:00 Friday |
3804.6 3758.2 |
3858.2 | 3666.95 | 64602 |
| 299 | 117.65 3.16 % |
08-02-2024 00:00:00 Thursday |
3725.05 3842.7 |
3935.85 | 3621.25 | 552538 |
| 300 | 499.4 16.06 % |
07-02-2024 00:00:00 Wednesday |
3109.85 3609.25 |
3635 | 2956.85 | 288133 |
| 301 | 8.5 0.28 % |
06-02-2024 00:00:00 Tuesday |
3026 3034.5 |
3115.4 | 3019.3 | 154900 |
| 302 | -134.15 -4.25 % |
05-02-2024 00:00:00 Monday |
3160.1 3025.95 |
3183.95 | 3001.5 | 31022 |
| 303 | -30.95 -0.98 % |
02-02-2024 00:00:00 Friday |
3144.05 3113.1 |
3210 | 3113.1 | 21654 |
| 304 | 13 0.42 % |
01-02-2024 00:00:00 Thursday |
3086.95 3099.95 |
3131 | 3063 | 15482 |
| 305 | 7.3 0.24 % |
31-01-2024 00:00:00 Wednesday |
3074.85 3082.15 |
3104.3 | 2993.05 | 17570 |
| 306 | -195.35 -6.02 % |
30-01-2024 00:00:00 Tuesday |
3246.65 3051.3 |
3272.05 | 3030 | 25629 |
| 307 | 12.85 0.4 % |
29-01-2024 00:00:00 Monday |
3237.1 3249.95 |
3293.6 | 3227.45 | 6868 |
| 308 | -28.6 -0.88 % |
25-01-2024 00:00:00 Thursday |
3267 3238.4 |
3267 | 3180.55 | 141432 |
| 309 | 72.6 2.3 % |
24-01-2024 00:00:00 Wednesday |
3150.15 3222.75 |
3240 | 3131.55 | 7258 |
| 310 | -63.55 -1.97 % |
23-01-2024 00:00:00 Tuesday |
3220.95 3157.4 |
3223 | 3150.55 | 9915 |
| 311 | -47.35 -1.46 % |
20-01-2024 00:00:00 Saturday |
3239.85 3192.5 |
3250 | 3186.75 | 4316 |
| 312 | 15.95 0.5 % |
19-01-2024 00:00:00 Friday |
3189.9 3205.85 |
3217.35 | 3146.55 | 8959 |
| 313 | 6 0.19 % |
18-01-2024 00:00:00 Thursday |
3146 3152 |
3184.95 | 3089.75 | 94684 |
| 314 | -13.9 -0.44 % |
17-01-2024 00:00:00 Wednesday |
3159.9 3146 |
3181.2 | 3120 | 13158 |
| 315 | -35.6 -1.11 % |
16-01-2024 00:00:00 Tuesday |
3200.3 3164.7 |
3224.85 | 3145 | 27209 |
| 316 | -54.7 -1.68 % |
15-01-2024 00:00:00 Monday |
3248.35 3193.65 |
3248.35 | 3180 | 16434 |
| 317 | 12.75 0.4 % |
12-01-2024 00:00:00 Friday |
3200 3212.75 |
3240.85 | 3163.5 | 8136 |
| 318 | -25.35 -0.79 % |
11-01-2024 00:00:00 Thursday |
3199.85 3174.5 |
3212.95 | 3168.55 | 7657 |
| 319 | 43.05 1.38 % |
10-01-2024 00:00:00 Wednesday |
3129.65 3172.7 |
3189.5 | 3116 | 24824 |
| 320 | 36 1.17 % |
09-01-2024 00:00:00 Tuesday |
3079.85 3115.85 |
3142.75 | 3059.05 | 12963 |
| 321 | -53.85 -1.74 % |
08-01-2024 00:00:00 Monday |
3098.85 3045 |
3098.85 | 3036.75 | 10853 |
| 322 | -29.85 -0.96 % |
05-01-2024 00:00:00 Friday |
3099.85 3070 |
3099.85 | 3045 | 10637 |
| 323 | 2.85 0.09 % |
04-01-2024 00:00:00 Thursday |
3077.15 3080 |
3108.45 | 3060.85 | 14748 |
| 324 | 25.15 0.83 % |
03-01-2024 00:00:00 Wednesday |
3035.05 3060.2 |
3108.4 | 2990.35 | 33933 |
| 325 | -43.95 -1.45 % |
02-01-2024 00:00:00 Tuesday |
3039.85 2995.9 |
3039.85 | 2942.15 | 9414 |
| 326 | -89.4 -2.89 % |
01-01-2024 00:00:00 Monday |
3089.6 3000.2 |
3089.6 | 2996.4 | 15724 |
| 327 | 5.85 0.19 % |
29-12-2023 00:00:00 Friday |
3049.85 3055.7 |
3061.4 | 3002 | 9640 |
| 328 | -25.35 -0.83 % |
28-12-2023 00:00:00 Thursday |
3048.85 3023.5 |
3048.85 | 3004.35 | 6036 |
| 329 | 24.75 0.83 % |
27-12-2023 00:00:00 Wednesday |
2988.55 3013.3 |
3059 | 2979.7 | 13900 |
| 330 | -30.05 -1 % |
26-12-2023 00:00:00 Tuesday |
2999.8 2969.75 |
2999.8 | 2965.2 | 4391 |
| 331 | -17.7 -0.59 % |
22-12-2023 00:00:00 Friday |
2981.9 2964.2 |
2981.9 | 2930 | 295277 |
| 332 | 54.55 1.88 % |
21-12-2023 00:00:00 Thursday |
2907.05 2961.6 |
2967 | 2886.65 | 13876 |
| 333 | -98 -3.22 % |
20-12-2023 00:00:00 Wednesday |
3045.35 2947.35 |
3045.35 | 2928.65 | 10230 |
| 334 | 10.55 0.35 % |
19-12-2023 00:00:00 Tuesday |
2990 3000.55 |
3011.65 | 2956.05 | 16606 |
| 335 | -32.4 -1.08 % |
18-12-2023 00:00:00 Monday |
3008.95 2976.55 |
3008.95 | 2962.2 | 9879 |
| 336 | -26.2 -0.87 % |
15-12-2023 00:00:00 Friday |
3014.1 2987.9 |
3024 | 2981 | 13995 |
| 337 | -3.55 -0.12 % |
14-12-2023 00:00:00 Thursday |
2990.8 2987.25 |
2994.95 | 2944.25 | 19537 |
| 338 | 59.55 2.05 % |
13-12-2023 00:00:00 Wednesday |
2905.8 2965.35 |
2973.7 | 2892.95 | 41624 |
| 339 | -8 -0.28 % |
12-12-2023 00:00:00 Tuesday |
2893.7 2885.7 |
2909.95 | 2850 | 22061 |
| 340 | 1.05 0.04 % |
11-12-2023 00:00:00 Monday |
2879.95 2881 |
2905.3 | 2841.3 | 17228 |
| 341 | -4.25 -0.15 % |
08-12-2023 00:00:00 Friday |
2852.5 2848.25 |
2886.45 | 2800 | 15134 |
| 342 | 18.85 0.67 % |
07-12-2023 00:00:00 Thursday |
2825.65 2844.5 |
2916.2 | 2825.65 | 11684 |
| 343 | -32.2 -1.11 % |
06-12-2023 00:00:00 Wednesday |
2899.95 2867.75 |
2913.15 | 2856.6 | 17357 |
| 344 | 29 1.02 % |
05-12-2023 00:00:00 Tuesday |
2845.95 2874.95 |
2898.75 | 2817.9 | 24905 |
| 345 | -79.15 -2.73 % |
04-12-2023 00:00:00 Monday |
2896.35 2817.2 |
2896.35 | 2773.45 | 18655 |
| 346 | -4 -0.14 % |
01-12-2023 00:00:00 Friday |
2808.95 2804.95 |
2840 | 2753.6 | 19543 |
| 347 | 106.8 3.99 % |
30-11-2023 00:00:00 Thursday |
2678 2784.8 |
2808.65 | 2678 | 37467 |
| 348 | -10.2 -0.38 % |
29-11-2023 00:00:00 Wednesday |
2690 2679.8 |
2719.3 | 2672.45 | 7349 |
| 349 | -15.4 -0.57 % |
28-11-2023 00:00:00 Tuesday |
2684.95 2669.55 |
2684.95 | 2645.6 | 11579 |
| 350 | -38.3 -1.42 % |
24-11-2023 00:00:00 Friday |
2687.95 2649.65 |
2687.95 | 2640 | 11465 |
| 351 | 23.95 0.91 % |
23-11-2023 00:00:00 Thursday |
2630.05 2654 |
2664 | 2630.05 | 16919 |
| 352 | -20 -0.76 % |
22-11-2023 00:00:00 Wednesday |
2647.95 2627.95 |
2648.1 | 2610.2 | 15586 |
| 353 | -32 -1.21 % |
21-11-2023 00:00:00 Tuesday |
2643.95 2611.95 |
2650.8 | 2610 | 9657 |
| 354 | 5.1 0.19 % |
20-11-2023 00:00:00 Monday |
2619.9 2625 |
2635.95 | 2589.15 | 13296 |
| 355 | 36.45 1.43 % |
17-11-2023 00:00:00 Friday |
2545.05 2581.5 |
2613.75 | 2545 | 24279 |
| 356 | -23 -0.89 % |
16-11-2023 00:00:00 Thursday |
2573.95 2550.95 |
2573.95 | 2499.05 | 14379 |
| 357 | -18.55 -0.72 % |
15-11-2023 00:00:00 Wednesday |
2571.05 2552.5 |
2577 | 2534.8 | 16389 |
| 358 | 63.9 2.56 % |
13-11-2023 00:00:00 Monday |
2495.95 2559.85 |
2565 | 2488.9 | 30257 |
| 359 | -4.1 -0.16 % |
12-11-2023 00:00:00 Sunday |
2500.05 2495.95 |
2512.9 | 2491.4 | 2733 |
| 360 | 20.75 0.84 % |
10-11-2023 00:00:00 Friday |
2474.25 2495 |
2509.1 | 2453.7 | 18926 |
| 361 | 6.2 0.25 % |
09-11-2023 00:00:00 Thursday |
2467.95 2474.15 |
2485 | 2440 | 17525 |
| 362 | -8.6 -0.35 % |
08-11-2023 00:00:00 Wednesday |
2454.9 2446.3 |
2504.95 | 2390.75 | 86468 |
| 363 | 193.15 8.64 % |
07-11-2023 00:00:00 Tuesday |
2235.05 2428.2 |
2454 | 2181.6 | 193582 |
| 364 | 26.1 1.18 % |
06-11-2023 00:00:00 Monday |
2208.95 2235.05 |
2246.8 | 2190.55 | 26297 |
| 365 | -8 -0.36 % |
03-11-2023 00:00:00 Friday |
2199 2191 |
2199 | 2180.15 | 15242 |
| 366 | -27.9 -1.26 % |
02-11-2023 00:00:00 Thursday |
2215.25 2187.35 |
2215.25 | 2175.35 | 10245 |
| 367 | 15.9 0.73 % |
01-11-2023 00:00:00 Wednesday |
2174.1 2190 |
2209.85 | 2149 | 30802 |
| 368 | 38.25 1.8 % |
31-10-2023 00:00:00 Tuesday |
2120.05 2158.3 |
2164.5 | 2117.8 | 23217 |
| 369 | -163.55 -7.17 % |
30-10-2023 00:00:00 Monday |
2281.75 2118.2 |
2281.75 | 2073.65 | 19318 |
| 370 | 82.1 4.03 % |
27-10-2023 00:00:00 Friday |
2036.9 2119 |
2142 | 2036.55 | 26834 |
| 371 | 50.85 2.56 % |
26-10-2023 00:00:00 Thursday |
1986.1 2036.95 |
2040 | 1946.35 | 17018 |
| 372 | -15.9 -0.79 % |
25-10-2023 00:00:00 Wednesday |
2002.9 1987 |
2009.55 | 1973.65 | 5795 |
| 373 | -67.5 -3.28 % |
23-10-2023 00:00:00 Monday |
2058.95 1991.45 |
2058.95 | 1980.5 | 8839 |
| 374 | -44.3 -2.13 % |
20-10-2023 00:00:00 Friday |
2078.95 2034.65 |
2078.95 | 2025.35 | 8078 |
| 375 | 8.05 0.39 % |
19-10-2023 00:00:00 Thursday |
2045.95 2054 |
2075 | 2021.25 | 8250 |
| 376 | -41.1 -1.97 % |
18-10-2023 00:00:00 Wednesday |
2087.05 2045.95 |
2087.05 | 2032.8 | 8520 |
| 377 | -33.8 -1.6 % |
17-10-2023 00:00:00 Tuesday |
2113.5 2079.7 |
2116.9 | 2074 | 6557 |
| 378 | 14.6 0.7 % |
16-10-2023 00:00:00 Monday |
2086.1 2100.7 |
2115.25 | 2081 | 7328 |
| 379 | -13.95 -0.67 % |
13-10-2023 00:00:00 Friday |
2094.95 2081 |
2109 | 2070.55 | 5945 |
| 380 | -4.1 -0.2 % |
12-10-2023 00:00:00 Thursday |
2085.05 2080.95 |
2107 | 2072.05 | 3926 |
| 381 | 42.05 2.04 % |
11-10-2023 00:00:00 Wednesday |
2064.95 2107 |
2114.8 | 2055.85 | 7943 |
| 382 | -36.15 -1.73 % |
10-10-2023 00:00:00 Tuesday |
2087.95 2051.8 |
2087.95 | 2046.05 | 11872 |
| 383 | 33.85 1.66 % |
09-10-2023 00:00:00 Monday |
2040 2073.85 |
2089 | 2035.7 | 5967 |
| 384 | 21.35 1.04 % |
06-10-2023 00:00:00 Friday |
2050 2071.35 |
2090.95 | 2050 | 8770 |
| 385 | -18.45 -0.89 % |
05-10-2023 00:00:00 Thursday |
2062.75 2044.3 |
2062.75 | 2031.7 | 9092 |
| 386 | -32.55 -1.58 % |
04-10-2023 00:00:00 Wednesday |
2054.85 2022.3 |
2056.15 | 2007.35 | 9699 |
| 387 | -21 -1.01 % |
03-10-2023 00:00:00 Tuesday |
2073 2052 |
2084.95 | 2052 | 6082 |
| 388 | 28.25 1.37 % |
29-09-2023 00:00:00 Friday |
2056 2084.25 |
2090.25 | 2033 | 8663 |
| 389 | -87.6 -4.08 % |
28-09-2023 00:00:00 Thursday |
2148.95 2061.35 |
2148.95 | 2045 | 29681 |
| 390 | -24.95 -1.17 % |
27-09-2023 00:00:00 Wednesday |
2139.95 2115 |
2150 | 2091 | 19950 |
| 391 | -8 -0.37 % |
26-09-2023 00:00:00 Tuesday |
2159 2151 |
2185.3 | 2141.35 | 19338 |
| 392 | 53.75 2.57 % |
25-09-2023 00:00:00 Monday |
2094.65 2148.4 |
2173.3 | 2043.05 | 27884 |
| 393 | -17.8 -0.85 % |
22-09-2023 00:00:00 Friday |
2082.7 2064.9 |
2082.7 | 2050 | 9657 |
| 394 | 17.1 0.82 % |
21-09-2023 00:00:00 Thursday |
2084.8 2101.9 |
2101.9 | 2036.45 | 9305 |
| 395 | 1.4 0.07 % |
20-09-2023 00:00:00 Wednesday |
2055.05 2056.45 |
2085.45 | 2024.85 | 11782 |
| 396 | 24 1.18 % |
18-09-2023 00:00:00 Monday |
2031.05 2055.05 |
2074.4 | 2031.05 | 7007 |
| 397 | 5.6 0.27 % |
15-09-2023 00:00:00 Friday |
2068.8 2074.4 |
2080.85 | 2051 | 7822 |
| 398 | -11.5 -0.55 % |
14-09-2023 00:00:00 Thursday |
2075.2 2063.7 |
2088 | 2042.75 | 7856 |
| 399 | 13.6 0.66 % |
13-09-2023 00:00:00 Wednesday |
2052.35 2065.95 |
2072.1 | 2013.7 | 13258 |
| 400 | -34.4 -1.64 % |
12-09-2023 00:00:00 Tuesday |
2091.55 2057.15 |
2110.6 | 2034.05 | 28313 |
| 401 | 1.2 0.06 % |
11-09-2023 00:00:00 Monday |
2085.25 2086.45 |
2106.65 | 2078.5 | 14217 |
| 402 | -14.25 -0.68 % |
08-09-2023 00:00:00 Friday |
2095 2080.75 |
2130 | 2068.2 | 15370 |
| 403 | 14.05 0.68 % |
07-09-2023 00:00:00 Thursday |
2077.95 2092 |
2092 | 2056.2 | 13653 |
| 404 | -11.7 -0.56 % |
06-09-2023 00:00:00 Wednesday |
2079.5 2067.8 |
2086.35 | 2051.65 | 7586 |
| 405 | 15.3 0.75 % |
05-09-2023 00:00:00 Tuesday |
2047.95 2063.25 |
2079 | 2027.65 | 12706 |
| 406 | -72.6 -3.46 % |
04-09-2023 00:00:00 Monday |
2097.15 2024.55 |
2097.15 | 2021.2 | 14305 |
| 407 | -19.6 -0.94 % |
01-09-2023 00:00:00 Friday |
2078.95 2059.35 |
2112.4 | 2041 | 32217 |
| 408 | -27.45 -1.32 % |
31-08-2023 00:00:00 Thursday |
2081.95 2054.5 |
2081.95 | 2044 | 12693 |
| 409 | -38.4 -1.84 % |
30-08-2023 00:00:00 Wednesday |
2090.95 2052.55 |
2090.95 | 2049.8 | 18782 |
| 410 | 46.65 2.33 % |
29-08-2023 00:00:00 Tuesday |
2001.05 2047.7 |
2053.6 | 2001.05 | 12851 |
| 411 | -20 -0.99 % |
28-08-2023 00:00:00 Monday |
2020 2000 |
2027.8 | 1992.15 | 9969 |
| 412 | -55 -2.66 % |
25-08-2023 00:00:00 Friday |
2069.5 2014.5 |
2069.5 | 2001.1 | 25192 |
| 413 | -21.45 -1.03 % |
24-08-2023 00:00:00 Thursday |
2090.95 2069.5 |
2090.95 | 2038.75 | 12705 |
| 414 | 12.4 0.61 % |
23-08-2023 00:00:00 Wednesday |
2043.95 2056.35 |
2067.15 | 2032.55 | 31319 |
| 415 | 34.1 1.71 % |
22-08-2023 00:00:00 Tuesday |
1999.9 2034 |
2034 | 1999.55 | 31260 |
| 416 | 28.7 1.46 % |
21-08-2023 00:00:00 Monday |
1972.3 2001 |
2017.6 | 1951.6 | 35005 |
| 417 | -18.9 -0.95 % |
18-08-2023 00:00:00 Friday |
1982.85 1963.95 |
2028.1 | 1958.5 | 58161 |
| 418 | 1.1 0.06 % |
17-08-2023 00:00:00 Thursday |
1968.95 1970.05 |
1984.8 | 1960 | 28186 |
| 419 | 29.75 1.54 % |
16-08-2023 00:00:00 Wednesday |
1934.95 1964.7 |
1966.5 | 1906.95 | 31994 |
| 420 | 75.45 4.06 % |
14-08-2023 00:00:00 Monday |
1858.05 1933.5 |
1933.5 | 1858.05 | 41826 |
| 421 | -6.8 -0.36 % |
11-08-2023 00:00:00 Friday |
1895.25 1888.45 |
1909.8 | 1877 | 19345 |
| 422 | 69.75 3.85 % |
10-08-2023 00:00:00 Thursday |
1813.95 1883.7 |
1915 | 1790.95 | 269345 |
| 423 | 70.55 4.1 % |
09-08-2023 00:00:00 Wednesday |
1722 1792.55 |
1805.85 | 1704.35 | 51396 |
| 424 | 37 2.2 % |
08-08-2023 00:00:00 Tuesday |
1682 1719 |
1719 | 1675 | 10508 |
| 425 | -14.55 -0.85 % |
07-08-2023 00:00:00 Monday |
1702.65 1688.1 |
1717.1 | 1678 | 6981 |
| 426 | 18.1 1.07 % |
04-08-2023 00:00:00 Friday |
1684.5 1702.6 |
1717.5 | 1684.5 | 8722 |
| 427 | 4.4 0.26 % |
03-08-2023 00:00:00 Thursday |
1680.05 1684.45 |
1696.1 | 1672 | 7336 |
| 428 | -21.6 -1.27 % |
02-08-2023 00:00:00 Wednesday |
1706.05 1684.45 |
1715.15 | 1679 | 11017 |
| 429 | -47.4 -2.7 % |
01-08-2023 00:00:00 Tuesday |
1757.4 1710 |
1761.9 | 1701.05 | 21591 |
| 430 | 33.95 1.97 % |
31-07-2023 00:00:00 Monday |
1721.05 1755 |
1763.4 | 1721.05 | 16706 |
| 431 | 22.35 1.3 % |
28-07-2023 00:00:00 Friday |
1715 1737.35 |
1738 | 1690.35 | 11671 |
| 432 | -17.65 -1.02 % |
27-07-2023 00:00:00 Thursday |
1725.95 1708.3 |
1725.95 | 1697.7 | 8292 |
| 433 | -8.4 -0.49 % |
26-07-2023 00:00:00 Wednesday |
1715.2 1706.8 |
1725.25 | 1703.75 | 11193 |
| 434 | 3.95 0.23 % |
25-07-2023 00:00:00 Tuesday |
1706.05 1710 |
1717.85 | 1692.15 | 10591 |
| 435 | -15.05 -0.87 % |
24-07-2023 00:00:00 Monday |
1721.05 1706 |
1734.55 | 1704.3 | 15495 |
| 436 | 2.2 0.13 % |
21-07-2023 00:00:00 Friday |
1714.5 1716.7 |
1730.1 | 1701.85 | 8354 |
| 437 | 2.7 0.16 % |
20-07-2023 00:00:00 Thursday |
1720.25 1722.95 |
1724.3 | 1702.3 | 5820 |
| 438 | 28.8 1.71 % |
19-07-2023 00:00:00 Wednesday |
1687.95 1716.75 |
1720 | 1687.45 | 9083 |
| 439 | -12 -0.71 % |
18-07-2023 00:00:00 Tuesday |
1700 1688 |
1702.1 | 1673.15 | 7386 |
| 440 | 4.25 0.25 % |
17-07-2023 00:00:00 Monday |
1690 1694.25 |
1722.65 | 1676 | 18574 |
| 441 | 22.95 1.38 % |
14-07-2023 00:00:00 Friday |
1667.05 1690 |
1693 | 1657.25 | 9412 |
| 442 | -22.35 -1.32 % |
13-07-2023 00:00:00 Thursday |
1688.2 1665.85 |
1706.35 | 1660 | 5728 |
| 443 | -23.95 -1.41 % |
12-07-2023 00:00:00 Wednesday |
1702.95 1679 |
1702.95 | 1668.4 | 12676 |
| 444 | -11.05 -0.65 % |
11-07-2023 00:00:00 Tuesday |
1697.95 1686.9 |
1707.15 | 1672.85 | 16437 |
| 445 | -24.5 -1.44 % |
10-07-2023 00:00:00 Monday |
1705.4 1680.9 |
1717.35 | 1669.4 | 11869 |
| 446 | -59.05 -3.37 % |
07-07-2023 00:00:00 Friday |
1754.65 1695.6 |
1754.65 | 1695.6 | 14607 |
| 447 | 13.05 0.75 % |
06-07-2023 00:00:00 Thursday |
1736.95 1750 |
1760.05 | 1722.1 | 11315 |
| 448 | -13.05 -0.75 % |
05-07-2023 00:00:00 Wednesday |
1741.05 1728 |
1741.95 | 1702 | 8511 |
| 449 | -17.75 -1.01 % |
04-07-2023 00:00:00 Tuesday |
1754 1736.25 |
1791.6 | 1730.85 | 17810 |
| 450 | -38.05 -2.13 % |
03-07-2023 00:00:00 Monday |
1789.95 1751.9 |
1789.95 | 1748.05 | 10569 |
| 451 | 8.05 0.46 % |
30-06-2023 00:00:00 Friday |
1755.05 1763.1 |
1783.85 | 1755.05 | 14254 |
| 452 | 14.75 0.84 % |
28-06-2023 00:00:00 Wednesday |
1755 1769.75 |
1772.35 | 1750 | 8790 |
| 453 | -32.1 -1.81 % |
27-06-2023 00:00:00 Tuesday |
1773.95 1741.85 |
1773.95 | 1737.85 | 8743 |
| 454 | 18.7 1.08 % |
26-06-2023 00:00:00 Monday |
1733.95 1752.65 |
1761 | 1711.85 | 20356 |
| 455 | 10.95 0.64 % |
23-06-2023 00:00:00 Friday |
1713.5 1724.45 |
1744.55 | 1694.8 | 24347 |
| 456 | 11.4 0.67 % |
22-06-2023 00:00:00 Thursday |
1699.65 1711.05 |
1719 | 1696.6 | 5934 |
| 457 | -19.9 -1.16 % |
21-06-2023 00:00:00 Wednesday |
1719.85 1699.95 |
1720.65 | 1691.75 | 7273 |
| 458 | 11.05 0.65 % |
20-06-2023 00:00:00 Tuesday |
1706.15 1717.2 |
1725 | 1704 | 32763 |
| 459 | 5.85 0.34 % |
19-06-2023 00:00:00 Monday |
1700.25 1706.1 |
1723.4 | 1700 | 9525 |
| 460 | 29.55 1.75 % |
16-06-2023 00:00:00 Friday |
1684.45 1714 |
1719 | 1680.7 | 36475 |
| 461 | -27.55 -1.61 % |
15-06-2023 00:00:00 Thursday |
1712 1684.45 |
1715 | 1681 | 18358 |
| 462 | 16.4 0.97 % |
14-06-2023 00:00:00 Wednesday |
1695.05 1711.45 |
1730 | 1680.45 | 37958 |
| 463 | 95.3 5.99 % |
13-06-2023 00:00:00 Tuesday |
1591.2 1686.5 |
1694.35 | 1591.2 | 60118 |
| 464 | 0.95 0.06 % |
12-06-2023 00:00:00 Monday |
1595.8 1596.75 |
1606.1 | 1585.25 | 11090 |
| 465 | 0.2 0.01 % |
09-06-2023 00:00:00 Friday |
1595.6 1595.8 |
1620 | 1590 | 12292 |
| 466 | -17.25 -1.07 % |
08-06-2023 00:00:00 Thursday |
1605 1587.75 |
1616.3 | 1582.8 | 14774 |
| 467 | -17 -1.05 % |
07-06-2023 00:00:00 Wednesday |
1618.95 1601.95 |
1618.95 | 1587.1 | 50893 |
| 468 | 0.45 0.03 % |
06-06-2023 00:00:00 Tuesday |
1600 1600.45 |
1607.45 | 1584.55 | 10479 |
| 469 | -2.2 -0.14 % |
05-06-2023 00:00:00 Monday |
1600.95 1598.75 |
1610 | 1588 | 14365 |
| 470 | 22.55 1.43 % |
02-06-2023 00:00:00 Friday |
1574.9 1597.45 |
1602 | 1561.15 | 13568 |
| 471 | -3.4 -0.22 % |
01-06-2023 00:00:00 Thursday |
1565.5 1562.1 |
1573.25 | 1550 | 15593 |
| 472 | -7.75 -0.49 % |
31-05-2023 00:00:00 Wednesday |
1568.95 1561.2 |
1594.95 | 1548.15 | 27695 |
| 473 | 33.75 2.21 % |
30-05-2023 00:00:00 Tuesday |
1525.2 1558.95 |
1561.1 | 1525.2 | 7365 |
| 474 | -2.25 -0.15 % |
29-05-2023 00:00:00 Monday |
1539.95 1537.7 |
1543.4 | 1523.2 | 12775 |
| 475 | 31.1 2.07 % |
26-05-2023 00:00:00 Friday |
1499.55 1530.65 |
1533 | 1495.7 | 13615 |
| 476 | 4.2 0.28 % |
25-05-2023 00:00:00 Thursday |
1509.95 1514.15 |
1519.15 | 1494 | 16482 |
| 477 | -4.4 -0.29 % |
24-05-2023 00:00:00 Wednesday |
1503.2 1498.8 |
1503.9 | 1487.05 | 3640 |
| 478 | 8.8 0.59 % |
23-05-2023 00:00:00 Tuesday |
1494.4 1503.2 |
1510.35 | 1494.4 | 12622 |
| 479 | 6.4 0.43 % |
22-05-2023 00:00:00 Monday |
1493.5 1499.9 |
1506.55 | 1478.3 | 10942 |
| 480 | 7.3 0.49 % |
19-05-2023 00:00:00 Friday |
1486.2 1493.5 |
1498.65 | 1472.25 | 6301 |
| 481 | 14.35 0.97 % |
18-05-2023 00:00:00 Thursday |
1475.45 1489.8 |
1518.2 | 1475.45 | 6632 |
| 482 | 6.25 0.42 % |
17-05-2023 00:00:00 Wednesday |
1499.05 1505.3 |
1511.3 | 1486.65 | 8179 |
| 483 | -6 -0.4 % |
16-05-2023 00:00:00 Tuesday |
1505.05 1499.05 |
1529 | 1495.9 | 18567 |
| 484 | 25.95 1.75 % |
15-05-2023 00:00:00 Monday |
1486 1511.95 |
1517.15 | 1471.45 | 24143 |
| 485 | 18.35 1.25 % |
12-05-2023 00:00:00 Friday |
1468.05 1486.4 |
1489 | 1462.8 | 7916 |
| 486 | 30.9 2.15 % |
11-05-2023 00:00:00 Thursday |
1439.3 1470.2 |
1474.95 | 1439.3 | 22731 |
| 487 | 8.65 0.6 % |
10-05-2023 00:00:00 Wednesday |
1432.2 1440.85 |
1453.85 | 1428.65 | 12299 |
| 488 | 8 0.56 % |
09-05-2023 00:00:00 Tuesday |
1423.95 1431.95 |
1446.9 | 1423.95 | 32794 |
| 489 | 5.6 0.4 % |
08-05-2023 00:00:00 Monday |
1416 1421.6 |
1429.6 | 1412.65 | 12437 |
| 490 | 6.95 0.49 % |
05-05-2023 00:00:00 Friday |
1409.95 1416.9 |
1426.45 | 1396.4 | 12471 |
| 491 | 23.65 1.71 % |
04-05-2023 00:00:00 Thursday |
1381.05 1404.7 |
1407 | 1381.05 | 5405 |
| 492 | -15.95 -1.13 % |
03-05-2023 00:00:00 Wednesday |
1406.05 1390.1 |
1412.3 | 1378.75 | 13712 |
| 493 | 38 2.78 % |
02-05-2023 00:00:00 Tuesday |
1368 1406 |
1438 | 1368 | 34888 |
| 494 | -13.1 -0.95 % |
28-04-2023 00:00:00 Friday |
1379.95 1366.85 |
1379.95 | 1307.05 | 39186 |
| 495 | 0.15 0.01 % |
27-04-2023 00:00:00 Thursday |
1380 1380.15 |
1386 | 1373 | 18624 |
| 496 | -7.35 -0.53 % |
26-04-2023 00:00:00 Wednesday |
1381.1 1373.75 |
1389.05 | 1367.15 | 8530 |
| 497 | -4.9 -0.35 % |
25-04-2023 00:00:00 Tuesday |
1386 1381.1 |
1386 | 1373.3 | 10212 |
| 498 | 1.85 0.13 % |
24-04-2023 00:00:00 Monday |
1382.6 1384.45 |
1395.9 | 1377.5 | 13739 |
| 499 | -18.45 -1.32 % |
21-04-2023 00:00:00 Friday |
1401 1382.55 |
1406.6 | 1373 | 18189 |
| 500 | 39.7 2.93 % |
20-04-2023 00:00:00 Thursday |
1354.05 1393.75 |
1398.3 | 1354.05 | 22798 |
| 501 | 2.8 0.21 % |
19-04-2023 00:00:00 Wednesday |
1356 1358.8 |
1370 | 1350 | 4550 |
| 502 | -0.4 -0.03 % |
18-04-2023 00:00:00 Tuesday |
1360.5 1360.1 |
1373.05 | 1353.1 | 8733 |
| 503 | 2.1 0.15 % |
17-04-2023 00:00:00 Monday |
1361.25 1363.35 |
1367.15 | 1340 | 6332 |
| 504 | -13.7 -1 % |
13-04-2023 00:00:00 Thursday |
1374.95 1361.25 |
1384.3 | 1357.85 | 6134 |
| 505 | 10.8 0.8 % |
12-04-2023 00:00:00 Wednesday |
1352 1362.8 |
1366 | 1346.7 | 9280 |
| 506 | -19.35 -1.41 % |
11-04-2023 00:00:00 Tuesday |
1373.95 1354.6 |
1373.95 | 1337.15 | 5820 |
| 507 | -9.75 -0.71 % |
10-04-2023 00:00:00 Monday |
1366.5 1356.75 |
1372.45 | 1349.4 | 12391 |
| 508 | 2.05 0.15 % |
06-04-2023 00:00:00 Thursday |
1364.45 1366.5 |
1378.15 | 1347.35 | 6828 |
| 509 | 22.4 1.67 % |
05-04-2023 00:00:00 Wednesday |
1342.05 1364.45 |
1373.35 | 1342.05 | 6714 |
| 510 | -23.95 -1.73 % |
03-04-2023 00:00:00 Monday |
1381.3 1357.35 |
1390 | 1353.4 | 19310 |
| 511 | 40.1 3 % |
31-03-2023 00:00:00 Friday |
1335 1375.1 |
1381.85 | 1335 | 27605 |
| 512 | 43.6 3.38 % |
29-03-2023 00:00:00 Wednesday |
1291.45 1335.05 |
1340 | 1291.4 | 19793 |
| 513 | -38.35 -2.88 % |
28-03-2023 00:00:00 Tuesday |
1329.85 1291.5 |
1336.5 | 1287.4 | 10092 |
| 514 | -5.15 -0.39 % |
27-03-2023 00:00:00 Monday |
1332.95 1327.8 |
1342.2 | 1311.2 | 14480 |
| 515 | -38.1 -2.83 % |
24-03-2023 00:00:00 Friday |
1346.05 1307.95 |
1346.05 | 1304.4 | 17166 |
| 516 | 14.05 1.05 % |
23-03-2023 00:00:00 Thursday |
1332 1346.05 |
1351.9 | 1316.7 | 17077 |
| 517 | 1.9 0.14 % |
22-03-2023 00:00:00 Wednesday |
1327.75 1329.65 |
1349.75 | 1325.2 | 9119 |
| 518 | -35.85 -2.64 % |
21-03-2023 00:00:00 Tuesday |
1357.95 1322.1 |
1357.95 | 1317.8 | 11313 |
| 519 | -14.3 -1.05 % |
20-03-2023 00:00:00 Monday |
1356 1341.7 |
1359 | 1304.55 | 29674 |
| 520 | 10.7 0.79 % |
17-03-2023 00:00:00 Friday |
1346 1356.7 |
1359.8 | 1335.5 | 21602 |
| 521 | 24.8 1.89 % |
16-03-2023 00:00:00 Thursday |
1312.05 1336.85 |
1344.5 | 1311.2 | 56377 |
| 522 | -27.55 -2.04 % |
15-03-2023 00:00:00 Wednesday |
1347.95 1320.4 |
1360 | 1314.5 | 12484 |
| 523 | 10.65 0.8 % |
14-03-2023 00:00:00 Tuesday |
1324.15 1334.8 |
1349.9 | 1298.35 | 15172 |
| 524 | -15.4 -1.15 % |
13-03-2023 00:00:00 Monday |
1339 1323.6 |
1356.45 | 1311.4 | 113792 |
| 525 | 11.75 0.88 % |
10-03-2023 00:00:00 Friday |
1330 1341.75 |
1344.95 | 1316.4 | 7964 |
| 526 | -15.4 -1.14 % |
09-03-2023 00:00:00 Thursday |
1349.95 1334.55 |
1366.4 | 1329 | 21460 |
| 527 | 18.9 1.43 % |
08-03-2023 00:00:00 Wednesday |
1323.75 1342.65 |
1347.05 | 1312.95 | 16023 |
| 528 | 8.15 0.62 % |
06-03-2023 00:00:00 Monday |
1316.95 1325.1 |
1332.95 | 1307.9 | 13728 |
| 529 | 15.7 1.22 % |
03-03-2023 00:00:00 Friday |
1288.8 1304.5 |
1312.4 | 1276.9 | 10419 |
| 530 | -7.7 -0.6 % |
02-03-2023 00:00:00 Thursday |
1290.7 1283 |
1305.75 | 1278.4 | 10645 |
| 531 | 5.35 0.42 % |
01-03-2023 00:00:00 Wednesday |
1285 1290.35 |
1310.05 | 1279.8 | 19289 |
| 532 | -1.7 -0.13 % |
28-02-2023 00:00:00 Tuesday |
1281.05 1279.35 |
1307.15 | 1272.85 | 18664 |
| 533 | -31.6 -2.4 % |
27-02-2023 00:00:00 Monday |
1318.9 1287.3 |
1318.9 | 1272.4 | 19113 |
| 534 | -23.25 -1.75 % |
24-02-2023 00:00:00 Friday |
1328.35 1305.1 |
1341.05 | 1299.7 | 17429 |
| 535 | -15.65 -1.16 % |
23-02-2023 00:00:00 Thursday |
1344 1328.35 |
1344.5 | 1315 | 13930 |
| 536 | 15.8 1.19 % |
22-02-2023 00:00:00 Wednesday |
1329.1 1344.9 |
1352.35 | 1323.5 | 27062 |
| 537 | -5.7 -0.42 % |
21-02-2023 00:00:00 Tuesday |
1343 1337.3 |
1356 | 1329.35 | 114468 |
| 538 | -26.8 -1.96 % |
20-02-2023 00:00:00 Monday |
1369.95 1343.15 |
1369.95 | 1334 | 17880 |
| 539 | -1 -0.07 % |
17-02-2023 00:00:00 Friday |
1362 1361 |
1378.9 | 1350 | 13809 |
| 540 | 15 1.11 % |
16-02-2023 00:00:00 Thursday |
1347.25 1362.25 |
1370 | 1339.65 | 18535 |
| 541 | 19.3 1.45 % |
15-02-2023 00:00:00 Wednesday |
1327.95 1347.25 |
1351.7 | 1310.25 | 42737 |
| 542 | 20.65 1.59 % |
14-02-2023 00:00:00 Tuesday |
1300 1320.65 |
1323.55 | 1297 | 12550 |
| 543 | -24.3 -1.83 % |
13-02-2023 00:00:00 Monday |
1329.05 1304.75 |
1331.05 | 1302.4 | 20506 |
| 544 | -12 -0.9 % |
10-02-2023 00:00:00 Friday |
1340 1328 |
1352 | 1320.6 | 45410 |
| 545 | 91.5 7.31 % |
09-02-2023 00:00:00 Thursday |
1250.95 1342.45 |
1347.3 | 1250.95 | 149714 |
| 546 | 20.75 1.71 % |
08-02-2023 00:00:00 Wednesday |
1214.95 1235.7 |
1239.5 | 1211 | 21500 |
| 547 | -18.2 -1.48 % |
07-02-2023 00:00:00 Tuesday |
1232 1213.8 |
1246.85 | 1207 | 14331 |
| 548 | -30.45 -2.42 % |
06-02-2023 00:00:00 Monday |
1259.95 1229.5 |
1259.95 | 1214.15 | 27749 |
| 549 | 16.95 1.39 % |
03-02-2023 00:00:00 Friday |
1218.85 1235.8 |
1238.45 | 1209.6 | 9854 |
| 550 | 0.25 0.02 % |
02-02-2023 00:00:00 Thursday |
1210.05 1210.3 |
1225 | 1197.05 | 32573 |
| 551 | 36.4 3.08 % |
01-02-2023 00:00:00 Wednesday |
1180.05 1216.45 |
1264 | 1180.05 | 69659 |
| 552 | 16.3 1.38 % |
31-01-2023 00:00:00 Tuesday |
1180.5 1196.8 |
1204 | 1170 | 61190 |
| 553 | 9.75 0.83 % |
30-01-2023 00:00:00 Monday |
1170.75 1180.5 |
1190 | 1163.95 | 58695 |
| 554 | -43.3 -3.55 % |
27-01-2023 00:00:00 Friday |
1220 1176.7 |
1220 | 1155.1 | 37071 |
| 555 | 9.05 0.75 % |
25-01-2023 00:00:00 Wednesday |
1202.8 1211.85 |
1218.95 | 1185.3 | 19127 |
| 556 | 31.6 2.7 % |
24-01-2023 00:00:00 Tuesday |
1171.05 1202.65 |
1207.85 | 1171.05 | 230718 |
| 557 | -28.1 -2.33 % |
23-01-2023 00:00:00 Monday |
1205.95 1177.85 |
1205.95 | 1161.3 | 12566 |
| 558 | -31.75 -2.62 % |
20-01-2023 00:00:00 Friday |
1213.95 1182.2 |
1213.95 | 1177 | 9099 |
| 559 | -20.9 -1.72 % |
19-01-2023 00:00:00 Thursday |
1218 1197.1 |
1222.8 | 1193.6 | 9092 |
| 560 | 20.6 1.72 % |
18-01-2023 00:00:00 Wednesday |
1199 1219.6 |
1234.9 | 1191.55 | 41861 |
| 561 | -5.5 -0.46 % |
17-01-2023 00:00:00 Tuesday |
1199 1193.5 |
1199 | 1180.9 | 14235 |
| 562 | -3.2 -0.27 % |
16-01-2023 00:00:00 Monday |
1201.05 1197.85 |
1215.35 | 1192.15 | 13366 |
| 563 | -4.3 -0.36 % |
13-01-2023 00:00:00 Friday |
1210.05 1205.75 |
1218.2 | 1186.55 | 16679 |
| 564 | -3.45 -0.28 % |
12-01-2023 00:00:00 Thursday |
1212 1208.55 |
1242.7 | 1204.3 | 18913 |
| 565 | -14.5 -1.18 % |
11-01-2023 00:00:00 Wednesday |
1226.05 1211.55 |
1235 | 1205.7 | 12003 |
| 566 | -0.75 -0.06 % |
10-01-2023 00:00:00 Tuesday |
1225 1224.25 |
1235 | 1202 | 15191 |
| 567 | -30.75 -2.46 % |
09-01-2023 00:00:00 Monday |
1250.8 1220.05 |
1254.75 | 1213.45 | 32348 |
| 568 | -40 -3.1 % |
06-01-2023 00:00:00 Friday |
1288.95 1248.95 |
1289 | 1236.5 | 24103 |
| 569 | -37 -2.81 % |
05-01-2023 00:00:00 Thursday |
1316.9 1279.9 |
1316.9 | 1273.85 | 10194 |
| 570 | -39.1 -2.9 % |
04-01-2023 00:00:00 Wednesday |
1346.25 1307.15 |
1353.75 | 1300.5 | 18129 |
| 571 | -3.75 -0.28 % |
03-01-2023 00:00:00 Tuesday |
1350 1346.25 |
1350 | 1330.25 | 8365 |
| 572 | -34.8 -2.52 % |
02-01-2023 00:00:00 Monday |
1378.4 1343.6 |
1378.4 | 1335.05 | 7557 |
| 573 | 0.6 0.04 % |
30-12-2022 00:00:00 Friday |
1350.05 1350.65 |
1359 | 1339.8 | 11085 |
| 574 | -3.25 -0.24 % |
29-12-2022 00:00:00 Thursday |
1350 1346.75 |
1350.6 | 1309.3 | 17956 |
| 575 | -3.65 -0.27 % |
28-12-2022 00:00:00 Wednesday |
1349.95 1346.3 |
1356.75 | 1334.6 | 8662 |
| 576 | -24.1 -1.77 % |
27-12-2022 00:00:00 Tuesday |
1364.95 1340.85 |
1364.95 | 1327.05 | 26430 |
| 577 | 71.05 5.52 % |
26-12-2022 00:00:00 Monday |
1286.05 1357.1 |
1363.5 | 1280 | 87476 |
| 578 | -24.75 -1.89 % |
23-12-2022 00:00:00 Friday |
1310.05 1285.3 |
1333 | 1278.5 | 12750 |
| 579 | -33.4 -2.45 % |
22-12-2022 00:00:00 Thursday |
1364.05 1330.65 |
1380.4 | 1319.1 | 29880 |
| 580 | -51 -3.59 % |
21-12-2022 00:00:00 Wednesday |
1418.95 1367.95 |
1420 | 1356.35 | 18735 |
| 581 | -12.65 -0.89 % |
20-12-2022 00:00:00 Tuesday |
1424 1411.35 |
1424 | 1396.45 | 8929 |
| 582 | 24.85 1.78 % |
19-12-2022 00:00:00 Monday |
1394.1 1418.95 |
1423.05 | 1390 | 11970 |
| 583 | -21.7 -1.52 % |
16-12-2022 00:00:00 Friday |
1430 1408.3 |
1433.15 | 1401.4 | 16095 |
| 584 | -24.35 -1.67 % |
15-12-2022 00:00:00 Thursday |
1458.85 1434.5 |
1459 | 1427.6 | 4566 |
| 585 | 2.3 0.16 % |
14-12-2022 00:00:00 Wednesday |
1448.95 1451.25 |
1460.15 | 1441.05 | 6728 |
| 586 | -3.15 -0.22 % |
13-12-2022 00:00:00 Tuesday |
1447.1 1443.95 |
1457.25 | 1440.05 | 5552 |
| 587 | -8.75 -0.6 % |
12-12-2022 00:00:00 Monday |
1458 1449.25 |
1458 | 1441 | 6160 |
| 588 | -20.85 -1.41 % |
09-12-2022 00:00:00 Friday |
1477.95 1457.1 |
1477.95 | 1433.05 | 9122 |
| 589 | -9.35 -0.64 % |
08-12-2022 00:00:00 Thursday |
1468 1458.65 |
1468 | 1446.75 | 5507 |
| 590 | -16.8 -1.14 % |
07-12-2022 00:00:00 Wednesday |
1479.65 1462.85 |
1481.85 | 1455.1 | 6611 |
| 591 | 0.65 0.04 % |
06-12-2022 00:00:00 Tuesday |
1474.95 1475.6 |
1488.15 | 1464.8 | 291797 |
| 592 | 6 0.41 % |
05-12-2022 00:00:00 Monday |
1469 1475 |
1479.3 | 1449 | 6712 |
| 593 | 9.95 0.68 % |
02-12-2022 00:00:00 Friday |
1458.35 1468.3 |
1476.7 | 1458.35 | 4613 |
| 594 | -17.55 -1.19 % |
01-12-2022 00:00:00 Thursday |
1479.95 1462.4 |
1479.95 | 1456.25 | 15830 |
| 595 | 19.7 1.36 % |
30-11-2022 00:00:00 Wednesday |
1452.05 1471.75 |
1479.45 | 1435 | 13316 |
| 596 | 25.95 1.81 % |
29-11-2022 00:00:00 Tuesday |
1431.2 1457.15 |
1462.45 | 1431.2 | 13678 |
| 597 | 23.5 1.66 % |
28-11-2022 00:00:00 Monday |
1415.05 1438.55 |
1444.75 | 1415.05 | 23810 |
| 598 | -6.8 -0.47 % |
25-11-2022 00:00:00 Friday |
1439.95 1433.15 |
1448.9 | 1423.8 | 16851 |
| 599 | 21.45 1.53 % |
24-11-2022 00:00:00 Thursday |
1406.05 1427.5 |
1435 | 1406.05 | 9563 |
| 600 | 0.25 0.02 % |
23-11-2022 00:00:00 Wednesday |
1410 1410.25 |
1421.55 | 1400.6 | 24797 |
| 601 | 25.5 1.84 % |
22-11-2022 00:00:00 Tuesday |
1383 1408.5 |
1412.8 | 1382.4 | 31852 |
| 602 | 4.5 0.33 % |
21-11-2022 00:00:00 Monday |
1375.05 1379.55 |
1383.45 | 1358.5 | 19101 |
| 603 | -29.9 -2.11 % |
18-11-2022 00:00:00 Friday |
1413.95 1384.05 |
1413.95 | 1372.65 | 17605 |
| 604 | -9.9 -0.7 % |
17-11-2022 00:00:00 Thursday |
1406.5 1396.6 |
1410.05 | 1379.15 | 23055 |
| 605 | -22.5 -1.59 % |
16-11-2022 00:00:00 Wednesday |
1416.3 1393.8 |
1426.3 | 1387.25 | 22411 |
| 606 | -8.75 -0.61 % |
15-11-2022 00:00:00 Tuesday |
1425.05 1416.3 |
1425.1 | 1405.9 | 41285 |
| 607 | 2 0.14 % |
14-11-2022 00:00:00 Monday |
1425.05 1427.05 |
1440.35 | 1402.1 | 19977 |
| 608 | -63.5 -4.28 % |
11-11-2022 00:00:00 Friday |
1482 1418.5 |
1500 | 1395.5 | 79395 |
| 609 | -11.25 -0.76 % |
10-11-2022 00:00:00 Thursday |
1480.05 1468.8 |
1497.05 | 1460.05 | 11830 |
| 610 | -16.2 -1.07 % |
09-11-2022 00:00:00 Wednesday |
1517.5 1501.3 |
1517.5 | 1495.35 | 9111 |
| 611 | 0.65 0.04 % |
07-11-2022 00:00:00 Monday |
1507.25 1507.9 |
1522.25 | 1486.5 | 22783 |
| 612 | -49.15 -3.16 % |
04-11-2022 00:00:00 Friday |
1555.95 1506.8 |
1555.95 | 1495.6 | 23360 |
| 613 | 43.25 2.88 % |
03-11-2022 00:00:00 Thursday |
1503.45 1546.7 |
1551.45 | 1503.45 | 11750 |
| 614 | -41.65 -2.65 % |
02-11-2022 00:00:00 Wednesday |
1571 1529.35 |
1571 | 1515.15 | 28139 |
| 615 | 21.85 1.42 % |
01-11-2022 00:00:00 Tuesday |
1535 1556.85 |
1565 | 1524.1 | 44419 |
| 616 | 60.3 4.11 % |
31-10-2022 00:00:00 Monday |
1468.85 1529.15 |
1542 | 1468.7 | 88973 |
| 617 | -8.35 -0.57 % |
28-10-2022 00:00:00 Friday |
1465.85 1457.5 |
1474.45 | 1445.45 | 15949 |
| 618 | 56.15 3.99 % |
27-10-2022 00:00:00 Thursday |
1407.85 1464 |
1470 | 1407.85 | 12893 |
| 619 | 5.35 0.37 % |
25-10-2022 00:00:00 Tuesday |
1428 1433.35 |
1441.75 | 1418.65 | 182348 |
| 620 | -12.3 -0.85 % |
24-10-2022 00:00:00 Monday |
1442 1429.7 |
1446.75 | 1426.65 | 2710 |
| 621 | -0.85 -0.06 % |
21-10-2022 00:00:00 Friday |
1429.7 1428.85 |
1442.4 | 1405.65 | 15388 |
| 622 | 19.85 1.41 % |
20-10-2022 00:00:00 Thursday |
1405.35 1425.2 |
1432.55 | 1404.65 | 14449 |
| 623 | -9.4 -0.66 % |
19-10-2022 00:00:00 Wednesday |
1434 1424.6 |
1447.55 | 1416.95 | 12729 |
| 624 | 30.45 2.18 % |
18-10-2022 00:00:00 Tuesday |
1397.95 1428.4 |
1433.25 | 1374 | 155377 |
| 625 | -11.1 -0.8 % |
17-10-2022 00:00:00 Monday |
1384.95 1373.85 |
1386.85 | 1355 | 281689 |
| 626 | -35.95 -2.54 % |
14-10-2022 00:00:00 Friday |
1415.7 1379.75 |
1428.8 | 1374.75 | 22828 |
| 627 | -21.05 -1.48 % |
13-10-2022 00:00:00 Thursday |
1422.8 1401.75 |
1436.8 | 1396.45 | 16134 |
| 628 | -0.6 -0.04 % |
12-10-2022 00:00:00 Wednesday |
1424 1423.4 |
1439.55 | 1398.65 | 21144 |
| 629 | -20.3 -1.4 % |
11-10-2022 00:00:00 Tuesday |
1446 1425.7 |
1459.6 | 1411.6 | 270673 |
| 630 | -6.4 -0.45 % |
10-10-2022 00:00:00 Monday |
1437.95 1431.55 |
1450.8 | 1417.9 | 14306 |
| 631 | -0.7 -0.05 % |
07-10-2022 00:00:00 Friday |
1450.05 1449.35 |
1480 | 1440.7 | 22883 |
| 632 | 14.5 1.01 % |
06-10-2022 00:00:00 Thursday |
1432.5 1447 |
1454.45 | 1428.45 | 16801 |
| 633 | 33.6 2.4 % |
04-10-2022 00:00:00 Tuesday |
1399.05 1432.65 |
1436.75 | 1399.05 | 16343 |
| 634 | -38.7 -2.71 % |
03-10-2022 00:00:00 Monday |
1427.95 1389.25 |
1427.95 | 1383 | 16980 |
| 635 | 34.95 2.53 % |
30-09-2022 00:00:00 Friday |
1383.05 1418 |
1429.05 | 1373 | 24525 |
| 636 | -17.2 -1.22 % |
29-09-2022 00:00:00 Thursday |
1409.45 1392.25 |
1410.05 | 1369.55 | 28701 |
| 637 | 8.4 0.61 % |
28-09-2022 00:00:00 Wednesday |
1380.05 1388.45 |
1409 | 1371.2 | 16942 |
| 638 | -19.4 -1.37 % |
27-09-2022 00:00:00 Tuesday |
1415.05 1395.65 |
1443.05 | 1390.6 | 46990 |
| 639 | -21.4 -1.5 % |
26-09-2022 00:00:00 Monday |
1429.95 1408.55 |
1429.95 | 1354.05 | 36483 |
| 640 | -59.1 -3.97 % |
23-09-2022 00:00:00 Friday |
1490 1430.9 |
1490 | 1417.85 | 36312 |
| 641 | 25.95 1.77 % |
22-09-2022 00:00:00 Thursday |
1462.85 1488.8 |
1493.2 | 1440.4 | 42904 |
| 642 | 21.8 1.51 % |
21-09-2022 00:00:00 Wednesday |
1441.05 1462.85 |
1498.3 | 1441.05 | 91757 |
| 643 | 8.65 0.6 % |
20-09-2022 00:00:00 Tuesday |
1436.95 1445.6 |
1460 | 1429.75 | 33235 |
| 644 | -9.85 -0.69 % |
19-09-2022 00:00:00 Monday |
1431 1421.15 |
1438.45 | 1386 | 203915 |
| 645 | -2.95 -0.21 % |
16-09-2022 00:00:00 Friday |
1435 1432.05 |
1463 | 1410.3 | 53272 |
| 646 | -14.45 -1 % |
15-09-2022 00:00:00 Thursday |
1449.65 1435.2 |
1451.25 | 1423.6 | 41398 |
| 647 | -18.5 -1.28 % |
14-09-2022 00:00:00 Wednesday |
1450 1431.5 |
1474 | 1426 | 43743 |
| 648 | 47.75 3.38 % |
13-09-2022 00:00:00 Tuesday |
1412 1459.75 |
1469 | 1407.9 | 75307 |
| 649 | 21.05 1.53 % |
12-09-2022 00:00:00 Monday |
1379.35 1400.4 |
1417.2 | 1379.35 | 31190 |
| 650 | -30.65 -2.17 % |
09-09-2022 00:00:00 Friday |
1410 1379.35 |
1421.95 | 1372.3 | 30553 |
| 651 | -14.8 -1.04 % |
08-09-2022 00:00:00 Thursday |
1422 1407.2 |
1428.45 | 1405 | 18238 |
| 652 | 25.2 1.81 % |
07-09-2022 00:00:00 Wednesday |
1388.95 1414.15 |
1424.35 | 1385.45 | 29670 |
| 653 | -11.05 -0.79 % |
06-09-2022 00:00:00 Tuesday |
1400 1388.95 |
1413 | 1386.05 | 28642 |
| 654 | 0.75 0.05 % |
05-09-2022 00:00:00 Monday |
1397.75 1398.5 |
1408 | 1383.65 | 81711 |
| 655 | -24.85 -1.75 % |
02-09-2022 00:00:00 Friday |
1416 1391.15 |
1420.8 | 1387.7 | 22135 |
| 656 | 15.3 1.09 % |
01-09-2022 00:00:00 Thursday |
1398.45 1413.75 |
1416.35 | 1392.75 | 30379 |
| 657 | 49.4 3.63 % |
30-08-2022 00:00:00 Tuesday |
1360.3 1409.7 |
1416.6 | 1360.3 | 44366 |
| 658 | 33.25 2.51 % |
29-08-2022 00:00:00 Monday |
1327.05 1360.3 |
1367.9 | 1327.05 | 34071 |
| 659 | 24.2 1.77 % |
26-08-2022 00:00:00 Friday |
1366.55 1390.75 |
1401.25 | 1364.5 | 33172 |
| 660 | 8.1 0.6 % |
25-08-2022 00:00:00 Thursday |
1350.05 1358.15 |
1373 | 1338 | 41680 |
| 661 | -3.9 -0.29 % |
24-08-2022 00:00:00 Wednesday |
1350 1346.1 |
1351.15 | 1321.8 | 22601 |
| 662 | 28.2 2.14 % |
23-08-2022 00:00:00 Tuesday |
1316.95 1345.15 |
1354.9 | 1300.8 | 73536 |
| 663 | -92.1 -6.55 % |
22-08-2022 00:00:00 Monday |
1405.95 1313.85 |
1405.95 | 1299.55 | 80144 |
| 664 | -73.3 -4.98 % |
19-08-2022 00:00:00 Friday |
1471 1397.7 |
1486.35 | 1390 | 113766 |
| 665 | -34 -2.28 % |
18-08-2022 00:00:00 Thursday |
1490 1456 |
1522.8 | 1447.85 | 82611 |
| 666 | 55.15 3.88 % |
17-08-2022 00:00:00 Wednesday |
1419.95 1475.1 |
1482.9 | 1410.4 | 70470 |
| 667 | 13.7 0.98 % |
16-08-2022 00:00:00 Tuesday |
1396.55 1410.25 |
1453.45 | 1390.95 | 62241 |
| 668 | 32.05 2.37 % |
12-08-2022 00:00:00 Friday |
1349.9 1381.95 |
1390 | 1333.9 | 38375 |
| 669 | 18.15 1.37 % |
11-08-2022 00:00:00 Thursday |
1321.55 1339.7 |
1359.15 | 1321.55 | 80426 |
| 670 | -14.5 -1.09 % |
10-08-2022 00:00:00 Wednesday |
1325.95 1311.45 |
1331 | 1300 | 9536 |
| 671 | 3.4 0.26 % |
08-08-2022 00:00:00 Monday |
1315 1318.4 |
1332.2 | 1307.95 | 19434 |
| 672 | -2.75 -0.21 % |
05-08-2022 00:00:00 Friday |
1319.25 1316.5 |
1319.8 | 1303 | 9077 |
| 673 | -1.35 -0.1 % |
04-08-2022 00:00:00 Thursday |
1317.75 1316.4 |
1323.6 | 1287.3 | 20671 |
| 674 | -0.25 -0.02 % |
03-08-2022 00:00:00 Wednesday |
1309 1308.75 |
1325.55 | 1292 | 22385 |
| 675 | 11.35 0.87 % |
02-08-2022 00:00:00 Tuesday |
1298 1309.35 |
1312.6 | 1276.45 | 22834 |
| 676 | 20.5 1.6 % |
01-08-2022 00:00:00 Monday |
1280 1300.5 |
1305 | 1269.15 | 244066 |
| 677 | -4.1 -0.32 % |
29-07-2022 00:00:00 Friday |
1272.5 1268.4 |
1275.9 | 1250.05 | 21985 |
| 678 | -5.2 -0.41 % |
28-07-2022 00:00:00 Thursday |
1263.8 1258.6 |
1270.95 | 1249 | 25378 |
| 679 | 23.7 1.93 % |
27-07-2022 00:00:00 Wednesday |
1230 1253.7 |
1258 | 1229.05 | 27298 |
| 680 | -2.4 -0.19 % |
26-07-2022 00:00:00 Tuesday |
1234.15 1231.75 |
1247.3 | 1224.6 | 17152 |
| 681 | -8.75 -0.7 % |
25-07-2022 00:00:00 Monday |
1242.9 1234.15 |
1244.65 | 1222 | 12629 |
| 682 | 31.6 2.61 % |
22-07-2022 00:00:00 Friday |
1211.3 1242.9 |
1266.6 | 1211.3 | 44473 |
| 683 | 14.7 1.22 % |
21-07-2022 00:00:00 Thursday |
1205 1219.7 |
1229 | 1204.2 | 12125 |
| 684 | -11.65 -0.95 % |
20-07-2022 00:00:00 Wednesday |
1221 1209.35 |
1232.5 | 1204 | 39585 |
| 685 | -5.45 -0.45 % |
19-07-2022 00:00:00 Tuesday |
1208 1202.55 |
1217.75 | 1195.2 | 11808 |
| 686 | -9.6 -0.79 % |
18-07-2022 00:00:00 Monday |
1218 1208.4 |
1237.05 | 1203 | 425439 |
| 687 | 33.65 2.86 % |
15-07-2022 00:00:00 Friday |
1177.2 1210.85 |
1214.3 | 1177.2 | 22811 |
| 688 | -26.25 -2.17 % |
14-07-2022 00:00:00 Thursday |
1207 1180.75 |
1217.2 | 1170.1 | 13833 |
| 689 | 17.7 1.49 % |
13-07-2022 00:00:00 Wednesday |
1187.5 1205.2 |
1211.45 | 1162 | 12522 |
| 690 | -9.25 -0.77 % |
12-07-2022 00:00:00 Tuesday |
1206.1 1196.85 |
1211.4 | 1185 | 30855 |
| 691 | 2.1 0.17 % |
11-07-2022 00:00:00 Monday |
1204 1206.1 |
1222.7 | 1197 | 72841 |
| 692 | 29.85 2.54 % |
08-07-2022 00:00:00 Friday |
1174.8 1204.65 |
1210 | 1162.65 | 33697 |
| 693 | -4.15 -0.35 % |
07-07-2022 00:00:00 Thursday |
1175 1170.85 |
1186.45 | 1158 | 22820 |
| 694 | 49.65 4.4 % |
06-07-2022 00:00:00 Wednesday |
1128 1177.65 |
1194.9 | 1117.4 | 36416 |
| 695 | -8.65 -0.77 % |
05-07-2022 00:00:00 Tuesday |
1125.6 1116.95 |
1134.5 | 1107.8 | 31121 |
| 696 | 31.4 2.89 % |
04-07-2022 00:00:00 Monday |
1085 1116.4 |
1122 | 1080 | 22924 |
| 697 | -9.95 -0.92 % |
01-07-2022 00:00:00 Friday |
1083 1073.05 |
1088 | 1058.2 | 14131 |
| 698 | -24.45 -2.22 % |
30-06-2022 00:00:00 Thursday |
1098.9 1074.45 |
1111.95 | 1069.95 | 15970 |
| 699 | 54.9 5.21 % |
29-06-2022 00:00:00 Wednesday |
1054.5 1109.4 |
1114.75 | 1041.85 | 34855 |
| 700 | 13.35 1.27 % |
28-06-2022 00:00:00 Tuesday |
1055 1068.35 |
1075.45 | 1034.15 | 22761 |
| 701 | -22.7 -2.12 % |
27-06-2022 00:00:00 Monday |
1070.95 1048.25 |
1076 | 1041.35 | 19307 |
| 702 | 9.8 0.93 % |
24-06-2022 00:00:00 Friday |
1049 1058.8 |
1062.25 | 1036.1 | 25393 |
| 703 | 0 0 % |
23-06-2022 00:00:00 Thursday |
1030 1030 |
1037.95 | 1009.95 | 15223 |
| 704 | -28.95 -2.76 % |
22-06-2022 00:00:00 Wednesday |
1050 1021.05 |
1050 | 1009 | 21428 |
| 705 | -10.35 -0.98 % |
21-06-2022 00:00:00 Tuesday |
1060 1049.65 |
1067.85 | 1038.3 | 29533 |
| 706 | 5.45 0.52 % |
20-06-2022 00:00:00 Monday |
1043.5 1048.95 |
1056.75 | 1014 | 23048 |
| 707 | -32.9 -3.06 % |
17-06-2022 00:00:00 Friday |
1075.9 1043 |
1083 | 1033.95 | 26990 |
| 708 | -30.45 -2.75 % |
16-06-2022 00:00:00 Thursday |
1108.75 1078.3 |
1117.1 | 1069.95 | 47121 |
| 709 | 18.85 1.75 % |
15-06-2022 00:00:00 Wednesday |
1076.65 1095.5 |
1108.2 | 1066.35 | 48587 |
| 710 | -18.1 -1.67 % |
14-06-2022 00:00:00 Tuesday |
1086.6 1068.5 |
1092.75 | 1064 | 39402 |
| 711 | -29.4 -2.63 % |
13-06-2022 00:00:00 Monday |
1116 1086.6 |
1116 | 1082.35 | 96846 |
| 712 | 25.65 2.36 % |
10-06-2022 00:00:00 Friday |
1088 1113.65 |
1119.9 | 1071 | 55205 |
| 713 | 4.55 0.42 % |
09-06-2022 00:00:00 Thursday |
1080 1084.55 |
1089 | 1064 | 13996 |
| 714 | 2.6 0.24 % |
08-06-2022 00:00:00 Wednesday |
1083.8 1086.4 |
1095.85 | 1079.25 | 10910 |
| 715 | -17.85 -1.62 % |
07-06-2022 00:00:00 Tuesday |
1103.5 1085.65 |
1103.5 | 1073.95 | 15480 |
| 716 | -34.05 -2.99 % |
06-06-2022 00:00:00 Monday |
1138.5 1104.45 |
1138.5 | 1092.05 | 23909 |
| 717 | 9.6 0.86 % |
03-06-2022 00:00:00 Friday |
1119.55 1129.15 |
1145 | 1111 | 22694 |
| 718 | -14.45 -1.28 % |
02-06-2022 00:00:00 Thursday |
1125.4 1110.95 |
1125.4 | 1097.4 | 11315 |
| 719 | -31.9 -2.79 % |
01-06-2022 00:00:00 Wednesday |
1142 1110.1 |
1143.5 | 1106 | 13034 |
| 720 | 5.85 0.52 % |
31-05-2022 00:00:00 Tuesday |
1118 1123.85 |
1135.5 | 1109.6 | 21367 |
| 721 | 30.7 2.82 % |
30-05-2022 00:00:00 Monday |
1088 1118.7 |
1122.45 | 1078.85 | 15670 |
| 722 | 8.1 0.76 % |
27-05-2022 00:00:00 Friday |
1059.95 1068.05 |
1074 | 1046.6 | 12713 |
| 723 | 2.65 0.25 % |
26-05-2022 00:00:00 Thursday |
1045 1047.65 |
1057.75 | 1005.1 | 25747 |
| 724 | -35.45 -3.31 % |
25-05-2022 00:00:00 Wednesday |
1072 1036.55 |
1081.5 | 1026.8 | 18783 |
| 725 | 12.05 1.13 % |
24-05-2022 00:00:00 Tuesday |
1063 1075.05 |
1095 | 1047.35 | 22650 |
| 726 | -26 -2.38 % |
23-05-2022 00:00:00 Monday |
1092 1066 |
1098.2 | 1061.15 | 19254 |
| 727 | 41.95 4.01 % |
20-05-2022 00:00:00 Friday |
1045.5 1087.45 |
1092 | 1045.5 | 35171 |
| 728 | -36.7 -3.42 % |
19-05-2022 00:00:00 Thursday |
1074 1037.3 |
1074 | 1013 | 29094 |
| 729 | -0.5 -0.05 % |
18-05-2022 00:00:00 Wednesday |
1085 1084.5 |
1099.4 | 1072.15 | 32838 |
| 730 | 48 4.67 % |
17-05-2022 00:00:00 Tuesday |
1027 1075 |
1079 | 1027 | 21484 |
| 731 | 12.45 1.21 % |
16-05-2022 00:00:00 Monday |
1026.95 1039.4 |
1045 | 1006.5 | 19316 |
| 732 | 6.3 0.61 % |
13-05-2022 00:00:00 Friday |
1025.1 1031.4 |
1054.6 | 1016.15 | 27895 |
| 733 | -25.05 -2.42 % |
12-05-2022 00:00:00 Thursday |
1035.3 1010.25 |
1038.7 | 983.7 | 60450 |
| 734 | -20.4 -1.91 % |
11-05-2022 00:00:00 Wednesday |
1066.7 1046.3 |
1075.95 | 1009.4 | 50716 |
| 735 | -39.65 -3.6 % |
10-05-2022 00:00:00 Tuesday |
1100 1060.35 |
1111.2 | 1056.05 | 36810 |
| 736 | -40.9 -3.57 % |
09-05-2022 00:00:00 Monday |
1146 1105.1 |
1147.95 | 1092.8 | 59526 |
| 737 | -22.65 -1.94 % |
06-05-2022 00:00:00 Friday |
1169 1146.35 |
1200.5 | 1138.2 | 39249 |
| 738 | -17.05 -1.39 % |
05-05-2022 00:00:00 Thursday |
1230.4 1213.35 |
1242 | 1208.65 | 15251 |
| 739 | -18.75 -1.52 % |
04-05-2022 00:00:00 Wednesday |
1229.95 1211.2 |
1231.85 | 1205.45 | 244429 |
| 740 | 4 0.33 % |
02-05-2022 00:00:00 Monday |
1215.2 1219.2 |
1230.15 | 1206.55 | 15743 |
| 741 | -12.3 -0.99 % |
29-04-2022 00:00:00 Friday |
1241 1228.7 |
1248.9 | 1223 | 22131 |
| 742 | 25.8 2.15 % |
28-04-2022 00:00:00 Thursday |
1199.85 1225.65 |
1238.95 | 1186.05 | 303949 |
| 743 | -33.65 -2.67 % |
27-04-2022 00:00:00 Wednesday |
1260 1226.35 |
1263.9 | 1216.25 | 26731 |
| 744 | 40.65 3.28 % |
26-04-2022 00:00:00 Tuesday |
1241 1281.65 |
1286.6 | 1241 | 11082 |
| 745 | -31.8 -2.51 % |
25-04-2022 00:00:00 Monday |
1269 1237.2 |
1277.9 | 1229.6 | 16102 |
| 746 | 22.6 1.79 % |
22-04-2022 00:00:00 Friday |
1265 1287.6 |
1292.9 | 1265 | 10621 |
| 747 | -2.2 -0.17 % |
21-04-2022 00:00:00 Thursday |
1288 1285.8 |
1295.3 | 1261.1 | 24836 |
| 748 | 17.25 1.38 % |
20-04-2022 00:00:00 Wednesday |
1247.15 1264.4 |
1284.6 | 1247.15 | 17327 |
| 749 | 9.35 0.76 % |
19-04-2022 00:00:00 Tuesday |
1237.8 1247.15 |
1277.45 | 1232.85 | 49821 |
| 750 | -10.3 -0.84 % |
18-04-2022 00:00:00 Monday |
1233 1222.7 |
1247.45 | 1215.6 | 25653 |
| 751 | -25.75 -2.05 % |
13-04-2022 00:00:00 Wednesday |
1259 1233.25 |
1259.9 | 1221.65 | 26433 |
| 752 | -21.7 -1.71 % |
12-04-2022 00:00:00 Tuesday |
1272 1250.3 |
1287.5 | 1237.3 | 22311 |
| 753 | 5.45 0.43 % |
11-04-2022 00:00:00 Monday |
1275 1280.45 |
1290.15 | 1266.2 | 24120 |
| 754 | -37.8 -2.89 % |
08-04-2022 00:00:00 Friday |
1308 1270.2 |
1318.05 | 1265.85 | 38444 |
| 755 | -36.2 -2.69 % |
07-04-2022 00:00:00 Thursday |
1344 1307.8 |
1347.1 | 1299.65 | 56554 |
| 756 | 5.7 0.43 % |
06-04-2022 00:00:00 Wednesday |
1323 1328.7 |
1337 | 1301.5 | 32548 |
| 757 | 12.85 0.98 % |
05-04-2022 00:00:00 Tuesday |
1306.2 1319.05 |
1334.5 | 1292 | 58409 |
| 758 | 26.95 2.13 % |
04-04-2022 00:00:00 Monday |
1268.05 1295 |
1308.95 | 1268.05 | 40395 |
| 759 | -11.6 -0.91 % |
01-04-2022 00:00:00 Friday |
1279.65 1268.05 |
1286.2 | 1260.4 | 16824 |
| 760 | 1.4 0.11 % |
31-03-2022 00:00:00 Thursday |
1275 1276.4 |
1283.9 | 1249.45 | 15446 |
| 761 | -27.8 -2.16 % |
30-03-2022 00:00:00 Wednesday |
1286 1258.2 |
1286 | 1251.85 | 11981 |
| 762 | -13.65 -1.06 % |
29-03-2022 00:00:00 Tuesday |
1290 1276.35 |
1290 | 1260.05 | 17376 |
| 763 | 15.8 1.25 % |
28-03-2022 00:00:00 Monday |
1264.2 1280 |
1284.8 | 1255.45 | 19056 |
| 764 | -23.15 -1.8 % |
25-03-2022 00:00:00 Friday |
1283.75 1260.6 |
1283.75 | 1241.75 | 29905 |
| 765 | -34.1 -2.6 % |
24-03-2022 00:00:00 Thursday |
1310 1275.9 |
1310.3 | 1273.15 | 29478 |
| 766 | 10.55 0.82 % |
23-03-2022 00:00:00 Wednesday |
1290 1300.55 |
1315.1 | 1281.95 | 73012 |
| 767 | 10.6 0.83 % |
22-03-2022 00:00:00 Tuesday |
1280 1290.6 |
1297.4 | 1256.55 | 49538 |
| 768 | 1.2 0.09 % |
21-03-2022 00:00:00 Monday |
1279.95 1281.15 |
1301 | 1252.15 | 81648 |
| 769 | 87.35 7.44 % |
17-03-2022 00:00:00 Thursday |
1174.55 1261.9 |
1283.85 | 1174.55 | 193379 |
| 770 | 8.1 0.69 % |
16-03-2022 00:00:00 Wednesday |
1166.45 1174.55 |
1186.3 | 1153.6 | 14594 |
| 771 | 3 0.26 % |
15-03-2022 00:00:00 Tuesday |
1156.85 1159.85 |
1181.45 | 1146.85 | 15179 |
| 772 | -8.2 -0.7 % |
14-03-2022 00:00:00 Monday |
1175.3 1167.1 |
1185 | 1150.8 | 10447 |
| 773 | 19.15 1.67 % |
11-03-2022 00:00:00 Friday |
1150 1169.15 |
1180.6 | 1135 | 21278 |
| 774 | -1 -0.09 % |
10-03-2022 00:00:00 Thursday |
1151 1150 |
1162.25 | 1139.1 | 48724 |
| 775 | 52.85 4.85 % |
09-03-2022 00:00:00 Wednesday |
1089.8 1142.65 |
1155 | 1078.65 | 23016 |
| 776 | 11.75 1.1 % |
08-03-2022 00:00:00 Tuesday |
1065 1076.75 |
1090 | 1048.2 | 11844 |
| 777 | -25.35 -2.33 % |
07-03-2022 00:00:00 Monday |
1090 1064.65 |
1090 | 1040.1 | 10744 |
| 778 | -35.45 -3.14 % |
04-03-2022 00:00:00 Friday |
1129.85 1094.4 |
1129.85 | 1083.8 | 15527 |
| 779 | 15.65 1.41 % |
03-03-2022 00:00:00 Thursday |
1113.85 1129.5 |
1135 | 1105.9 | 12881 |
| 780 | 4.65 0.42 % |
02-03-2022 00:00:00 Wednesday |
1100 1104.65 |
1117 | 1079.95 | 16421 |
| 781 | 40.25 3.77 % |
28-02-2022 00:00:00 Monday |
1067.9 1108.15 |
1115.85 | 1053.35 | 36620 |
| 782 | 21.35 2.04 % |
25-02-2022 00:00:00 Friday |
1049 1070.35 |
1073.2 | 1032.85 | 22401 |
| 783 | 12.7 1.26 % |
24-02-2022 00:00:00 Thursday |
1007 1019.7 |
1036.95 | 987.15 | 11928 |
| 784 | -5.95 -0.56 % |
23-02-2022 00:00:00 Wednesday |
1060 1054.05 |
1083.55 | 1050.1 | 7098 |
| 785 | 22.5 2.2 % |
22-02-2022 00:00:00 Tuesday |
1025 1047.5 |
1056.55 | 1005.3 | 14069 |
| 786 | -11.5 -1.1 % |
21-02-2022 00:00:00 Monday |
1046 1034.5 |
1050 | 1011.6 | 12273 |
| 787 | -15.3 -1.44 % |
18-02-2022 00:00:00 Friday |
1062 1046.7 |
1064.2 | 1040.05 | 4454 |
| 788 | -22.85 -2.11 % |
17-02-2022 00:00:00 Thursday |
1085 1062.15 |
1085 | 1052.8 | 6295 |
| 789 | -34.75 -3.17 % |
16-02-2022 00:00:00 Wednesday |
1096 1061.25 |
1096 | 1058 | 20904 |
| 790 | 41.85 4.02 % |
15-02-2022 00:00:00 Tuesday |
1040 1081.85 |
1085 | 1026.5 | 13905 |
| 791 | -28.85 -2.71 % |
14-02-2022 00:00:00 Monday |
1065 1036.15 |
1065 | 1017.2 | 17058 |
| 792 | -24.85 -2.27 % |
11-02-2022 00:00:00 Friday |
1095 1070.15 |
1098.1 | 1055.2 | 51067 |
| 793 | 0.45 0.04 % |
10-02-2022 00:00:00 Thursday |
1075.1 1075.55 |
1082.7 | 1056 | 15640 |
| 794 | 13.4 1.27 % |
09-02-2022 00:00:00 Wednesday |
1057 1070.4 |
1074 | 1053.3 | 12773 |
| 795 | 29.6 2.89 % |
08-02-2022 00:00:00 Tuesday |
1025 1054.6 |
1066.4 | 1025 | 9451 |
| 796 | -14.2 -1.33 % |
07-02-2022 00:00:00 Monday |
1064.3 1050.1 |
1064.3 | 1025.7 | 16835 |
| 797 | -25.7 -2.37 % |
04-02-2022 00:00:00 Friday |
1085.65 1059.95 |
1085.65 | 1052.25 | 12529 |
| 798 | -15.55 -1.41 % |
03-02-2022 00:00:00 Thursday |
1099 1083.45 |
1101 | 1078 | 15807 |
| 799 | 31.35 2.94 % |
02-02-2022 00:00:00 Wednesday |
1065.65 1097 |
1106.95 | 1046.5 | 28244 |
| 800 | 25.45 2.46 % |
01-02-2022 00:00:00 Tuesday |
1036.65 1062.1 |
1064.1 | 1031.75 | 28426 |
| 801 | 4.9 0.48 % |
31-01-2022 00:00:00 Monday |
1025.45 1030.35 |
1038.25 | 1020.05 | 19850 |
| 802 | -6.6 -0.64 % |
28-01-2022 00:00:00 Friday |
1025 1018.4 |
1041.95 | 1008.65 | 37228 |
| 803 | -27.85 -2.65 % |
27-01-2022 00:00:00 Thursday |
1052.6 1024.75 |
1070 | 1003.2 | 54256 |
| 804 | -30.3 -2.73 % |
25-01-2022 00:00:00 Tuesday |
1110 1079.7 |
1112.25 | 1065.85 | 29828 |
| 805 | -66.35 -5.59 % |
24-01-2022 00:00:00 Monday |
1187.25 1120.9 |
1199 | 1091.8 | 35174 |
| 806 | 1.9 0.16 % |
21-01-2022 00:00:00 Friday |
1177.9 1179.8 |
1206.2 | 1142.7 | 29429 |
| 807 | -4.8 -0.41 % |
20-01-2022 00:00:00 Thursday |
1173.15 1168.35 |
1193.9 | 1160.1 | 25523 |
| 808 | 23.65 2.07 % |
19-01-2022 00:00:00 Wednesday |
1144 1167.65 |
1211.95 | 1137.7 | 167667 |
| 809 | -25.3 -2.16 % |
18-01-2022 00:00:00 Tuesday |
1170 1144.7 |
1170 | 1136.9 | 11198 |
| 810 | -16.1 -1.37 % |
17-01-2022 00:00:00 Monday |
1174.15 1158.05 |
1186.65 | 1155.55 | 14718 |
| 811 | -5.95 -0.51 % |
14-01-2022 00:00:00 Friday |
1170 1164.05 |
1199 | 1159.15 | 38312 |
| 812 | 37.9 3.31 % |
13-01-2022 00:00:00 Thursday |
1145 1182.9 |
1187.2 | 1132 | 38224 |
| 813 | 18.65 1.65 % |
12-01-2022 00:00:00 Wednesday |
1127 1145.65 |
1150 | 1110.05 | 43683 |
| 814 | 40.35 3.74 % |
11-01-2022 00:00:00 Tuesday |
1079.2 1119.55 |
1124 | 1072.5 | 27234 |
| 815 | -13.6 -1.26 % |
10-01-2022 00:00:00 Monday |
1082.35 1068.75 |
1092.95 | 1063.8 | 38359 |
| 816 | 8.7 0.81 % |
07-01-2022 00:00:00 Friday |
1075.5 1084.2 |
1094.35 | 1069.1 | 29667 |
| 817 | 21.2 2 % |
06-01-2022 00:00:00 Thursday |
1059.55 1080.75 |
1088.8 | 1054.5 | 17746 |
| 818 | 9.95 0.94 % |
05-01-2022 00:00:00 Wednesday |
1060.4 1070.35 |
1080 | 1051.65 | 44335 |
| 819 | -3.75 -0.35 % |
04-01-2022 00:00:00 Tuesday |
1059.9 1056.15 |
1066.55 | 1046 | 12611 |
| 820 | -11.35 -1.07 % |
03-01-2022 00:00:00 Monday |
1065 1053.65 |
1065.05 | 1047.2 | 16703 |
| 821 | 30.15 2.91 % |
31-12-2021 00:00:00 Friday |
1034.8 1064.95 |
1069.5 | 1029.3 | 17848 |
| 822 | -21.6 -2.05 % |
30-12-2021 00:00:00 Thursday |
1053.8 1032.2 |
1053.8 | 1026.5 | 14069 |
| 823 | 4.6 0.44 % |
29-12-2021 00:00:00 Wednesday |
1034.6 1039.2 |
1051.45 | 1028.1 | 10893 |
| 824 | -24.65 -2.33 % |
28-12-2021 00:00:00 Tuesday |
1059 1034.35 |
1060.3 | 1030.9 | 13953 |
| 825 | 11.05 1.06 % |
27-12-2021 00:00:00 Monday |
1040 1051.05 |
1066.95 | 1023.85 | 23740 |
| 826 | -11.3 -1.07 % |
24-12-2021 00:00:00 Friday |
1052.3 1041 |
1052.3 | 1020.5 | 16419 |
| 827 | -11.05 -1.05 % |
23-12-2021 00:00:00 Thursday |
1053.3 1042.25 |
1054 | 1033 | 7354 |
| 828 | 6.65 0.64 % |
22-12-2021 00:00:00 Wednesday |
1038 1044.65 |
1063.8 | 1015.25 | 24625 |
| 829 | 0.75 0.07 % |
21-12-2021 00:00:00 Tuesday |
1017.9 1018.65 |
1033.25 | 1010.8 | 12544 |
| 830 | -31.95 -3.07 % |
20-12-2021 00:00:00 Monday |
1040 1008.05 |
1040 | 971 | 18787 |
| 831 | 0.9 0.09 % |
17-12-2021 00:00:00 Friday |
1034 1034.9 |
1060.25 | 1012.9 | 28239 |
| 832 | -17.55 -1.67 % |
16-12-2021 00:00:00 Thursday |
1048.8 1031.25 |
1052.35 | 1006 | 14926 |
| 833 | -4.2 -0.4 % |
15-12-2021 00:00:00 Wednesday |
1040 1035.8 |
1085.55 | 1031.25 | 60715 |
| 834 | 10.2 1 % |
14-12-2021 00:00:00 Tuesday |
1020.05 1030.25 |
1042 | 1002.2 | 8614 |
| 835 | -16.35 -1.56 % |
13-12-2021 00:00:00 Monday |
1047.3 1030.95 |
1047.3 | 1028.85 | 5028 |
| 836 | -1.55 -0.15 % |
10-12-2021 00:00:00 Friday |
1037.4 1035.85 |
1040.2 | 1025.9 | 5332 |
| 837 | -13.6 -1.29 % |
09-12-2021 00:00:00 Thursday |
1051 1037.4 |
1051 | 1027.55 | 7283 |
| 838 | 9.5 0.92 % |
08-12-2021 00:00:00 Wednesday |
1032 1041.5 |
1051.05 | 1018.25 | 19844 |
| 839 | 19.75 1.98 % |
07-12-2021 00:00:00 Tuesday |
999.15 1018.9 |
1035.3 | 995.85 | 14747 |
| 840 | -22.8 -2.23 % |
06-12-2021 00:00:00 Monday |
1020.15 997.35 |
1030.25 | 989.95 | 17181 |
| 841 | -21.65 -2.07 % |
03-12-2021 00:00:00 Friday |
1043.4 1021.75 |
1043.4 | 1014.8 | 14292 |
| 842 | -7.6 -0.73 % |
02-12-2021 00:00:00 Thursday |
1039 1031.4 |
1044.7 | 1013 | 13562 |
| 843 | 3.3 0.32 % |
01-12-2021 00:00:00 Wednesday |
1020 1023.3 |
1037.35 | 1006.4 | 36862 |
| 844 | -11.2 -1.09 % |
30-11-2021 00:00:00 Tuesday |
1025.65 1014.45 |
1067.55 | 1004.9 | 22318 |
| 845 | 10.05 0.98 % |
29-11-2021 00:00:00 Monday |
1023 1033.05 |
1056.25 | 993.45 | 190749 |
| 846 | -53.45 -4.91 % |
26-11-2021 00:00:00 Friday |
1088 1034.55 |
1088 | 1025.6 | 26877 |
| 847 | 4.35 0.4 % |
25-11-2021 00:00:00 Thursday |
1090 1094.35 |
1097.95 | 1077.5 | 32700 |
| 848 | -11.8 -1.07 % |
24-11-2021 00:00:00 Wednesday |
1106.2 1094.4 |
1116.8 | 1090.25 | 52872 |
| 849 | 6.95 0.63 % |
23-11-2021 00:00:00 Tuesday |
1105 1111.95 |
1126.65 | 1093.5 | 16767 |
| 850 | 2.25 0.2 % |
22-11-2021 00:00:00 Monday |
1110 1112.25 |
1136 | 1100.75 | 27681 |
| 851 | -27.2 -2.33 % |
18-11-2021 00:00:00 Thursday |
1166 1138.8 |
1166 | 1096.25 | 24936 |
| 852 | -29.55 -2.5 % |
17-11-2021 00:00:00 Wednesday |
1182 1152.45 |
1199.8 | 1145.5 | 17875 |
| 853 | 32.95 2.85 % |
16-11-2021 00:00:00 Tuesday |
1157 1189.95 |
1201.4 | 1142.3 | 35336 |
| 854 | 5.3 0.46 % |
15-11-2021 00:00:00 Monday |
1151.15 1156.45 |
1174.5 | 1140.35 | 26146 |
| 855 | 0.5 0.04 % |
12-11-2021 00:00:00 Friday |
1152.3 1152.8 |
1159.95 | 1129.1 | 24314 |
| 856 | 28 2.5 % |
11-11-2021 00:00:00 Thursday |
1120 1148 |
1155 | 1120 | 53534 |
| 857 | -3.95 -0.35 % |
10-11-2021 00:00:00 Wednesday |
1128 1124.05 |
1132.45 | 1109.45 | 20052 |
| 858 | 19.3 1.74 % |
09-11-2021 00:00:00 Tuesday |
1107.7 1127 |
1133 | 1094.5 | 42634 |
| 859 | 0.15 0.01 % |
08-11-2021 00:00:00 Monday |
1100 1100.15 |
1115.2 | 1085.1 | 64275 |
| 860 | -0.75 -0.07 % |
04-11-2021 00:00:00 Thursday |
1094.9 1094.15 |
1103.8 | 1090.1 | 9177 |
| 861 | -7.35 -0.67 % |
03-11-2021 00:00:00 Wednesday |
1100 1092.65 |
1133.25 | 1075.8 | 163856 |
| 862 | -6.75 -0.65 % |
02-11-2021 00:00:00 Tuesday |
1044 1037.25 |
1067.2 | 1030.05 | 60310 |
| 863 | 15.3 1.52 % |
01-11-2021 00:00:00 Monday |
1009 1024.3 |
1027.85 | 996.65 | 17696 |
| 864 | -10.05 -0.99 % |
29-10-2021 00:00:00 Friday |
1012.55 1002.5 |
1021.8 | 988.8 | 15554 |
| 865 | -37.45 -3.58 % |
28-10-2021 00:00:00 Thursday |
1044.75 1007.3 |
1044.75 | 1002 | 15227 |
| 866 | -16 -1.53 % |
27-10-2021 00:00:00 Wednesday |
1048.7 1032.7 |
1070.1 | 1027.3 | 21526 |
| 867 | 21.1 2.07 % |
26-10-2021 00:00:00 Tuesday |
1020 1041.1 |
1053.9 | 1017.05 | 110010 |
| 868 | -46.25 -4.33 % |
25-10-2021 00:00:00 Monday |
1067.4 1021.15 |
1070.75 | 1009.5 | 73917 |
| 869 | -30 -2.78 % |
22-10-2021 00:00:00 Friday |
1080 1050 |
1108.65 | 1043.5 | 141530 |
| 870 | -28.45 -2.56 % |
21-10-2021 00:00:00 Thursday |
1110 1081.55 |
1118.7 | 1067.75 | 15043 |
| 871 | -5.5 -0.5 % |
20-10-2021 00:00:00 Wednesday |
1110.05 1104.55 |
1137.85 | 1085 | 205050 |
| 872 | -40.85 -3.54 % |
19-10-2021 00:00:00 Tuesday |
1155 1114.15 |
1174.7 | 1094.1 | 31033 |
| 873 | -6.25 -0.54 % |
18-10-2021 00:00:00 Monday |
1160.1 1153.85 |
1179.25 | 1146.35 | 18434 |
| 874 | -25.8 -2.19 % |
14-10-2021 00:00:00 Thursday |
1180 1154.2 |
1180 | 1145.7 | 56971 |
| 875 | 44.5 3.94 % |
13-10-2021 00:00:00 Wednesday |
1130 1174.5 |
1208.3 | 1124.85 | 75296 |
| 876 | 32.45 2.95 % |
12-10-2021 00:00:00 Tuesday |
1101.25 1133.7 |
1142 | 1095.5 | 38185 |
| 877 | -18.2 -1.62 % |
11-10-2021 00:00:00 Monday |
1122 1103.8 |
1139.2 | 1097.05 | 199654 |
| 878 | -22.6 -2.01 % |
08-10-2021 00:00:00 Friday |
1125 1102.4 |
1125 | 1088.05 | 29526 |
| 879 | 65.9 6.31 % |
07-10-2021 00:00:00 Thursday |
1044 1109.9 |
1126.05 | 1044 | 82595 |
| 880 | -23.05 -2.16 % |
06-10-2021 00:00:00 Wednesday |
1067.4 1044.35 |
1097.75 | 1035.3 | 44785 |
| 881 | -6.05 -0.57 % |
05-10-2021 00:00:00 Tuesday |
1055.6 1049.55 |
1068 | 1041.55 | 26249 |
| 882 | -4 -0.38 % |
04-10-2021 00:00:00 Monday |
1050 1046 |
1057.25 | 1020.95 | 49862 |
| 883 | 13.3 1.29 % |
01-10-2021 00:00:00 Friday |
1032 1045.3 |
1089.15 | 1025 | 129709 |
| 884 | 5.85 0.57 % |
30-09-2021 00:00:00 Thursday |
1019 1024.85 |
1041.05 | 1003.05 | 25182 |
| 885 | 7.45 0.74 % |
29-09-2021 00:00:00 Wednesday |
1002 1009.45 |
1012 | 985 | 13995 |
| 886 | 6.95 0.69 % |
28-09-2021 00:00:00 Tuesday |
1005.35 1012.3 |
1019 | 994.25 | 18982 |
| 887 | 12.95 1.31 % |
27-09-2021 00:00:00 Monday |
990.15 1003.1 |
1007.4 | 983.35 | 20617 |
| 888 | -33.5 -3.27 % |
24-09-2021 00:00:00 Friday |
1022.95 989.45 |
1024.75 | 978.15 | 871940 |
| 889 | 19.7 1.99 % |
23-09-2021 00:00:00 Thursday |
990 1009.7 |
1031.25 | 989.25 | 237727 |
| 890 | -1.6 -0.16 % |
22-09-2021 00:00:00 Wednesday |
986 984.4 |
994.55 | 976 | 11690 |
| 891 | 6.6 0.67 % |
21-09-2021 00:00:00 Tuesday |
980 986.6 |
990 | 957.4 | 68417 |
| 892 | 0 0 % |
20-09-2021 00:00:00 Monday |
977 977 |
1002 | 954.1 | 27483 |
| 893 | -21.85 -2.18 % |
17-09-2021 00:00:00 Friday |
1004 982.15 |
1004 | 964.85 | 49594 |
| 894 | -14.15 -1.4 % |
16-09-2021 00:00:00 Thursday |
1010 995.85 |
1010 | 990.55 | 20823 |
| 895 | -11.05 -1.09 % |
15-09-2021 00:00:00 Wednesday |
1012.8 1001.75 |
1012.8 | 986.85 | 24345 |
| 896 | 0 0 % |
14-09-2021 00:00:00 Tuesday |
1002.9 1002.9 |
1022.05 | 999.6 | 28601 |
| 897 | -15.65 -1.53 % |
13-09-2021 00:00:00 Monday |
1022.3 1006.65 |
1026 | 998.6 | 22201 |
| 898 | -14.7 -1.42 % |
09-09-2021 00:00:00 Thursday |
1037 1022.3 |
1045.1 | 1010.4 | 226649 |
| 899 | 36.35 3.63 % |
08-09-2021 00:00:00 Wednesday |
1000.05 1036.4 |
1050 | 995.3 | 269682 |
| 900 | -3.5 -0.35 % |
07-09-2021 00:00:00 Tuesday |
1002.75 999.25 |
1020.55 | 993.45 | 134725 |
| 901 | 10.75 1.08 % |
06-09-2021 00:00:00 Monday |
1000 1010.75 |
1023.45 | 996.85 | 46783 |
| 902 | -7.25 -0.72 % |
03-09-2021 00:00:00 Friday |
1003.55 996.3 |
1015.95 | 984.05 | 21848 |
| 903 | 10.9 1.1 % |
02-09-2021 00:00:00 Thursday |
988.4 999.3 |
1013.25 | 986.4 | 68708 |
| 904 | -13.05 -1.3 % |
01-09-2021 00:00:00 Wednesday |
1007 993.95 |
1036.5 | 988.25 | 59174 |
| 905 | 12.95 1.3 % |
31-08-2021 00:00:00 Tuesday |
993.95 1006.9 |
1014 | 975.65 | 71333 |
| 906 | 33.25 3.46 % |
30-08-2021 00:00:00 Monday |
959.6 992.85 |
1007 | 951.5 | 102389 |
| 907 | 5.4 0.57 % |
27-08-2021 00:00:00 Friday |
943.05 948.45 |
957.65 | 939.45 | 74519 |
| 908 | 20.15 2.18 % |
26-08-2021 00:00:00 Thursday |
922.9 943.05 |
964 | 920.35 | 107220 |
| 909 | 14.45 1.6 % |
25-08-2021 00:00:00 Wednesday |
903.45 917.9 |
922 | 891.65 | 26721 |
| 910 | 19.1 2.17 % |
24-08-2021 00:00:00 Tuesday |
881.05 900.15 |
903.6 | 876.65 | 27596 |
| 911 | -13.35 -1.49 % |
23-08-2021 00:00:00 Monday |
898 884.65 |
900.8 | 866.65 | 79242 |
| 912 | 2.75 0.31 % |
20-08-2021 00:00:00 Friday |
896.05 898.8 |
914.6 | 872.5 | 38284 |
| 913 | 9.05 1.02 % |
18-08-2021 00:00:00 Wednesday |
891.2 900.25 |
903.55 | 878.55 | 29147 |
| 914 | 18.65 2.15 % |
17-08-2021 00:00:00 Tuesday |
869.2 887.85 |
908.95 | 868.5 | 51218 |
| 915 | -7.35 -0.83 % |
16-08-2021 00:00:00 Monday |
883 875.65 |
887.75 | 866.8 | 24073 |
| 916 | -15.45 -1.72 % |
13-08-2021 00:00:00 Friday |
897 881.55 |
903 | 876.75 | 28809 |
| 917 | -6.65 -0.74 % |
12-08-2021 00:00:00 Thursday |
903.75 897.1 |
905.05 | 880.05 | 36889 |
| 918 | -24.3 -2.63 % |
11-08-2021 00:00:00 Wednesday |
925.5 901.2 |
930.3 | 852.5 | 152028 |
| 919 | 14.25 1.53 % |
10-08-2021 00:00:00 Tuesday |
932.85 947.1 |
964 | 921.25 | 101378 |
| 920 | 5.5 0.6 % |
09-08-2021 00:00:00 Monday |
922.4 927.9 |
938.5 | 915.05 | 36543 |
| 921 | -0.2 -0.02 % |
06-08-2021 00:00:00 Friday |
920.05 919.85 |
936.3 | 912.9 | 43893 |
| 922 | -16.1 -1.73 % |
05-08-2021 00:00:00 Thursday |
929 912.9 |
939.85 | 898.25 | 89727 |
| 923 | -15.9 -1.68 % |
04-08-2021 00:00:00 Wednesday |
945 929.1 |
952.3 | 920.5 | 35525 |
| 924 | -30.95 -3.19 % |
03-08-2021 00:00:00 Tuesday |
969.9 938.95 |
969.9 | 934.15 | 41441 |
| 925 | 30.85 3.34 % |
02-08-2021 00:00:00 Monday |
925 955.85 |
968.35 | 924.3 | 107112 |
| 926 | 5.45 0.59 % |
30-07-2021 00:00:00 Friday |
919 924.45 |
942.85 | 910.85 | 45793 |
| 927 | -14.9 -1.6 % |
29-07-2021 00:00:00 Thursday |
930 915.1 |
931.9 | 911.65 | 21284 |
| 928 | 8 0.87 % |
28-07-2021 00:00:00 Wednesday |
917 925 |
931 | 898.45 | 44410 |
| 929 | 24.95 2.8 % |
27-07-2021 00:00:00 Tuesday |
892.2 917.15 |
925.3 | 885.55 | 38755 |
| 930 | -4 -0.45 % |
26-07-2021 00:00:00 Monday |
895 891 |
896.2 | 871.2 | 37375 |
| 931 | -34.25 -3.7 % |
23-07-2021 00:00:00 Friday |
924.95 890.7 |
924.95 | 887.65 | 48750 |
| 932 | 57.3 6.63 % |
22-07-2021 00:00:00 Thursday |
864.4 921.7 |
928 | 864.4 | 126700 |
| 933 | -2.45 -0.28 % |
20-07-2021 00:00:00 Tuesday |
865 862.55 |
869.45 | 838.15 | 193670 |
| 934 | -0.55 -0.06 % |
19-07-2021 00:00:00 Monday |
870 869.45 |
879.1 | 859.85 | 243082 |
| 935 | -25 -2.76 % |
16-07-2021 00:00:00 Friday |
905 880 |
910.15 | 878.75 | 76031 |
| 936 | -20.15 -2.19 % |
15-07-2021 00:00:00 Thursday |
922 901.85 |
927.55 | 899.3 | 156763 |
| 937 | -9.55 -1.03 % |
14-07-2021 00:00:00 Wednesday |
927.15 917.6 |
935.95 | 916 | 97185 |
| 938 | 21.55 2.38 % |
13-07-2021 00:00:00 Tuesday |
905.4 926.95 |
936.55 | 900.85 | 40700 |
| 939 | -6.05 -0.67 % |
12-07-2021 00:00:00 Monday |
905.3 899.25 |
924 | 895.4 | 118069 |
| 940 | -4.75 -0.52 % |
09-07-2021 00:00:00 Friday |
910 905.25 |
922.8 | 900 | 36888 |
| 941 | 2.8 0.3 % |
08-07-2021 00:00:00 Thursday |
919 921.8 |
947.65 | 907.5 | 110451 |
| 942 | 4.1 0.45 % |
07-07-2021 00:00:00 Wednesday |
905.05 909.15 |
911.2 | 894.1 | 223511 |
| 943 | -3.5 -0.39 % |
06-07-2021 00:00:00 Tuesday |
905 901.5 |
917.1 | 891.5 | 32685 |
| 944 | -3.55 -0.39 % |
05-07-2021 00:00:00 Monday |
905 901.45 |
920.55 | 895.5 | 77252 |
| 945 | 28.6 3.28 % |
02-07-2021 00:00:00 Friday |
871.9 900.5 |
909.6 | 859.5 | 118882 |
| 946 | 6.85 0.8 % |
01-07-2021 00:00:00 Thursday |
851 857.85 |
862 | 848.05 | 18844 |
| 947 | -8.55 -0.99 % |
30-06-2021 00:00:00 Wednesday |
860.45 851.9 |
865.4 | 846.45 | 20320 |
| 948 | -20.1 -2.28 % |
29-06-2021 00:00:00 Tuesday |
883 862.9 |
883 | 856.7 | 47124 |
| 949 | 11.3 1.3 % |
28-06-2021 00:00:00 Monday |
869.05 880.35 |
886 | 856 | 20964 |
| 950 | 7.85 0.92 % |
25-06-2021 00:00:00 Friday |
855 862.85 |
867.2 | 854 | 20051 |
| 951 | -5.5 -0.64 % |
24-06-2021 00:00:00 Thursday |
861.2 855.7 |
864.1 | 849.35 | 19433 |
| 952 | -6.35 -0.73 % |
23-06-2021 00:00:00 Wednesday |
865 858.65 |
869 | 849.5 | 20839 |
| 953 | -6.85 -0.8 % |
22-06-2021 00:00:00 Tuesday |
858.45 851.6 |
864.25 | 849.3 | 44261 |
| 954 | 4.3 0.51 % |
21-06-2021 00:00:00 Monday |
848.4 852.7 |
862.7 | 831.6 | 26470 |
| 955 | -11.75 -1.37 % |
18-06-2021 00:00:00 Friday |
860.35 848.6 |
862.95 | 836 | 41006 |
| 956 | 8.55 1.01 % |
17-06-2021 00:00:00 Thursday |
847.9 856.45 |
894.05 | 830.05 | 62425 |
| 957 | -4.85 -0.57 % |
16-06-2021 00:00:00 Wednesday |
856.05 851.2 |
869.85 | 847.2 | 10084 |
| 958 | -11.65 -1.34 % |
15-06-2021 00:00:00 Tuesday |
867.45 855.8 |
871.45 | 849.95 | 17573 |
| 959 | -7.55 -0.86 % |
14-06-2021 00:00:00 Monday |
875 867.45 |
875 | 850 | 21063 |
| 960 | -13.05 -1.47 % |
11-06-2021 00:00:00 Friday |
886.95 873.9 |
892.1 | 868.2 | 36676 |
| 961 | 29.85 3.52 % |
10-06-2021 00:00:00 Thursday |
847.5 877.35 |
885 | 839.55 | 56656 |
| 962 | -22.85 -2.65 % |
09-06-2021 00:00:00 Wednesday |
862.9 840.05 |
872.35 | 820.15 | 38690 |
| 963 | 5.45 0.63 % |
08-06-2021 00:00:00 Tuesday |
860 865.45 |
868.3 | 848 | 28815 |
| 964 | 4 0.47 % |
07-06-2021 00:00:00 Monday |
855 859 |
873.65 | 845 | 29908 |
| 965 | -10.8 -1.25 % |
04-06-2021 00:00:00 Friday |
863 852.2 |
863 | 848.35 | 18374 |
| 966 | 0.35 0.04 % |
03-06-2021 00:00:00 Thursday |
854.35 854.7 |
864.35 | 847.7 | 14756 |
| 967 | 11.05 1.31 % |
02-06-2021 00:00:00 Wednesday |
842 853.05 |
854.6 | 833.5 | 20473 |
| 968 | -15.1 -1.77 % |
01-06-2021 00:00:00 Tuesday |
855 839.9 |
862.45 | 833.4 | 45596 |
| 969 | 22.7 2.73 % |
31-05-2021 00:00:00 Monday |
830 852.7 |
856.05 | 824.8 | 82636 |
| 970 | -0.35 -0.04 % |
28-05-2021 00:00:00 Friday |
827.1 826.75 |
847 | 823.3 | 55062 |
| 971 | 8.2 1 % |
27-05-2021 00:00:00 Thursday |
820.1 828.3 |
833 | 818.95 | 17287 |
| 972 | -9.3 -1.11 % |
26-05-2021 00:00:00 Wednesday |
835 825.7 |
836 | 823.7 | 32233 |
| 973 | 7.7 0.94 % |
25-05-2021 00:00:00 Tuesday |
817 824.7 |
829.9 | 810.7 | 37130 |
| 974 | -23.25 -2.78 % |
24-05-2021 00:00:00 Monday |
834.9 811.65 |
838 | 805.55 | 51860 |
| 975 | 15.5 1.91 % |
21-05-2021 00:00:00 Friday |
812 827.5 |
831.15 | 805.55 | 54090 |
| 976 | -21.05 -2.53 % |
20-05-2021 00:00:00 Thursday |
833 811.95 |
833.7 | 795.5 | 41399 |
| 977 | -18 -2.15 % |
19-05-2021 00:00:00 Wednesday |
836.9 818.9 |
855 | 813.95 | 93506 |
| 978 | 20.6 2.55 % |
18-05-2021 00:00:00 Tuesday |
808 828.6 |
833.15 | 800.7 | 74567 |
| 979 | 21.55 2.79 % |
17-05-2021 00:00:00 Monday |
772.75 794.3 |
815 | 760.1 | 96237 |
| 980 | 8.5 1.11 % |
14-05-2021 00:00:00 Friday |
764.25 772.75 |
783 | 761.05 | 17824 |
| 981 | 15.7 2.08 % |
12-05-2021 00:00:00 Wednesday |
753.55 769.25 |
775.95 | 753.55 | 19410 |
| 982 | 19.05 2.56 % |
11-05-2021 00:00:00 Tuesday |
744.85 763.9 |
774.4 | 744.85 | 29433 |
| 983 | -5.65 -0.75 % |
10-05-2021 00:00:00 Monday |
753.65 748 |
765.55 | 746.05 | 41955 |
| 984 | -29.35 -3.75 % |
07-05-2021 00:00:00 Friday |
783 753.65 |
784.3 | 742.9 | 35136 |
| 985 | -21.8 -2.72 % |
06-05-2021 00:00:00 Thursday |
800 778.2 |
800.45 | 763.65 | 28492 |
| 986 | 8.2 1.04 % |
05-05-2021 00:00:00 Wednesday |
790 798.2 |
809.45 | 776.55 | 37893 |
| 987 | -15.15 -1.92 % |
04-05-2021 00:00:00 Tuesday |
791.1 775.95 |
795 | 772.5 | 23735 |
| 988 | 15.8 2.06 % |
03-05-2021 00:00:00 Monday |
767.55 783.35 |
788.05 | 736.85 | 46258 |
| 989 | -0.85 -0.11 % |
30-04-2021 00:00:00 Friday |
778 777.15 |
790.2 | 761.35 | 24409 |
| 990 | 1.2 0.15 % |
29-04-2021 00:00:00 Thursday |
775.1 776.3 |
788.75 | 769 | 31480 |
| 991 | -2.85 -0.37 % |
28-04-2021 00:00:00 Wednesday |
777 774.15 |
789.25 | 762.75 | 22893 |
| 992 | 0.25 0.03 % |
27-04-2021 00:00:00 Tuesday |
785 785.25 |
793.65 | 777 | 14960 |
| 993 | 4.7 0.61 % |
26-04-2021 00:00:00 Monday |
775.55 780.25 |
786.85 | 762 | 43172 |
| 994 | 23.45 3.14 % |
23-04-2021 00:00:00 Friday |
747.5 770.95 |
787 | 745.6 | 76637 |
| 995 | 14.4 1.97 % |
22-04-2021 00:00:00 Thursday |
732.7 747.1 |
750 | 725 | 11140 |
| 996 | 5.55 0.76 % |
20-04-2021 00:00:00 Tuesday |
730 735.55 |
746.6 | 729.2 | 8992 |
| 997 | -1.4 -0.19 % |
19-04-2021 00:00:00 Monday |
730 728.6 |
738.95 | 694 | 28113 |
| 998 | 3.2 0.43 % |
16-04-2021 00:00:00 Friday |
740 743.2 |
755 | 731.8 | 11454 |
| 999 | 14.65 2.02 % |
15-04-2021 00:00:00 Thursday |
725 739.65 |
745.9 | 715 | 61419 |
| 1000 | 13.1 1.83 % |
13-04-2021 00:00:00 Tuesday |
716.95 730.05 |
732.65 | 711.4 | 34707 |
| 1001 | 26.35 3.8 % |
12-04-2021 00:00:00 Monday |
693.15 719.5 |
729.75 | 689.15 | 74316 |
| 1002 | -5.5 -0.75 % |
09-04-2021 00:00:00 Friday |
735 729.5 |
745 | 723.15 | 22353 |
| 1003 | 6.4 0.89 % |
08-04-2021 00:00:00 Thursday |
723 729.4 |
736.4 | 720.85 | 128950 |
| 1004 | 18.3 2.6 % |
07-04-2021 00:00:00 Wednesday |
703.85 722.15 |
733.35 | 694.8 | 42923 |
| 1005 | -26.45 -3.62 % |
06-04-2021 00:00:00 Tuesday |
730 703.55 |
730.4 | 700.05 | 22354 |
| 1006 | -21.3 -2.84 % |
05-04-2021 00:00:00 Monday |
750 728.7 |
750 | 722.15 | 39423 |
| 1007 | -3.25 -0.43 % |
01-04-2021 00:00:00 Thursday |
755 751.75 |
762.95 | 740.35 | 33274 |
| 1008 | -17.5 -2.28 % |
31-03-2021 00:00:00 Wednesday |
769 751.5 |
774.35 | 748.5 | 24390 |
| 1009 | -11.05 -1.43 % |
30-03-2021 00:00:00 Tuesday |
771 759.95 |
774 | 750 | 28948 |
| 1010 | -14.7 -1.9 % |
26-03-2021 00:00:00 Friday |
775 760.3 |
777.7 | 755.6 | 23993 |
| 1011 | -28.7 -3.65 % |
25-03-2021 00:00:00 Thursday |
786 757.3 |
803.45 | 746.75 | 52318 |
| 1012 | -30 -3.68 % |
24-03-2021 00:00:00 Wednesday |
816 786 |
849 | 777.3 | 89963 |
| 1013 | 3 0.37 % |
23-03-2021 00:00:00 Tuesday |
812 815 |
836.95 | 810 | 27786 |
| 1014 | -8.9 -1.1 % |
22-03-2021 00:00:00 Monday |
807.75 798.85 |
817 | 791 | 20085 |
| 1015 | -22.5 -2.74 % |
19-03-2021 00:00:00 Friday |
820 797.5 |
826.65 | 776.8 | 64405 |
| 1016 | -1.6 -0.19 % |
18-03-2021 00:00:00 Thursday |
825 823.4 |
846.7 | 819 | 17945 |
| 1017 | -35.2 -4.11 % |
17-03-2021 00:00:00 Wednesday |
857 821.8 |
860.35 | 820 | 12395 |
| 1018 | 9.3 1.11 % |
16-03-2021 00:00:00 Tuesday |
839.95 849.25 |
865 | 836.35 | 18700 |
| 1019 | -47.9 -5.36 % |
15-03-2021 00:00:00 Monday |
893.4 845.5 |
893.4 | 841.2 | 26303 |
| 1020 | -36.75 -4.02 % |
12-03-2021 00:00:00 Friday |
913.1 876.35 |
939 | 873 | 33155 |
| 1021 | 4.9 0.54 % |
10-03-2021 00:00:00 Wednesday |
907.95 912.85 |
942 | 896 | 21948 |
| 1022 | 3.3 0.37 % |
09-03-2021 00:00:00 Tuesday |
901.95 905.25 |
945 | 894 | 71508 |
| 1023 | 2.25 0.25 % |
08-03-2021 00:00:00 Monday |
882.55 884.8 |
909.45 | 880.55 | 33824 |
| 1024 | -38.2 -4.15 % |
05-03-2021 00:00:00 Friday |
920.1 881.9 |
936.25 | 876.7 | 40704 |
| 1025 | 27.8 3.09 % |
04-03-2021 00:00:00 Thursday |
901 928.8 |
944 | 895.75 | 66647 |
| 1026 | -10.3 -1.12 % |
03-03-2021 00:00:00 Wednesday |
921.5 911.2 |
921.5 | 891.75 | 60796 |
| 1027 | 74.9 9.01 % |
02-03-2021 00:00:00 Tuesday |
830.95 905.85 |
934 | 830 | 229916 |
| 1028 | 17.85 2.2 % |
01-03-2021 00:00:00 Monday |
813.1 830.95 |
838.45 | 807.4 | 27230 |
| 1029 | -5.25 -0.64 % |
26-02-2021 00:00:00 Friday |
814.95 809.7 |
823.25 | 786.05 | 102055 |
| 1030 | 27.05 3.42 % |
25-02-2021 00:00:00 Thursday |
792 819.05 |
824.9 | 787.6 | 20091 |
| 1031 | -8.4 -1.06 % |
24-02-2021 00:00:00 Wednesday |
790 781.6 |
796.5 | 756.1 | 96487 |
| 1032 | -32.95 -4.03 % |
23-02-2021 00:00:00 Tuesday |
817.95 785 |
832.7 | 780.8 | 29347 |
| 1033 | 21.5 2.7 % |
22-02-2021 00:00:00 Monday |
796.05 817.55 |
844.95 | 793.15 | 83948 |
| 1034 | 19.4 2.51 % |
19-02-2021 00:00:00 Friday |
773.75 793.15 |
805 | 765 | 50196 |
| 1035 | 10.35 1.35 % |
18-02-2021 00:00:00 Thursday |
768.85 779.2 |
786 | 764.85 | 33155 |
| 1036 | 16.95 2.25 % |
17-02-2021 00:00:00 Wednesday |
751.9 768.85 |
778.15 | 731 | 60184 |
| 1037 | 45 6.38 % |
16-02-2021 00:00:00 Tuesday |
705.15 750.15 |
757.95 | 705.15 | 85831 |
| 1038 | 14.95 2.18 % |
15-02-2021 00:00:00 Monday |
686 700.95 |
712 | 681.05 | 57635 |
| 1039 | -2.65 -0.38 % |
12-02-2021 00:00:00 Friday |
689.45 686.8 |
695 | 682 | 19084 |
| 1040 | -1.45 -0.21 % |
11-02-2021 00:00:00 Thursday |
693.45 692 |
698.5 | 677.45 | 13679 |
| 1041 | 8.75 1.29 % |
10-02-2021 00:00:00 Wednesday |
678 686.75 |
696.9 | 669.25 | 11978 |
| 1042 | -12.05 -1.75 % |
09-02-2021 00:00:00 Tuesday |
690.05 678 |
694 | 671.35 | 29914 |
| 1043 | -5.25 -0.75 % |
08-02-2021 00:00:00 Monday |
698 692.75 |
698 | 682 | 41481 |
| 1044 | 8.8 1.3 % |
05-02-2021 00:00:00 Friday |
677.9 686.7 |
692.5 | 668.05 | 47877 |
| 1045 | -11.95 -1.76 % |
04-02-2021 00:00:00 Thursday |
680.8 668.85 |
680.8 | 662.1 | 13870 |
| 1046 | 5 0.74 % |
03-02-2021 00:00:00 Wednesday |
674 679 |
685.5 | 663.45 | 37248 |
| 1047 | 25.55 3.96 % |
02-02-2021 00:00:00 Tuesday |
644.95 670.5 |
684.4 | 641.8 | 18563 |
| 1048 | 13.45 2.17 % |
01-02-2021 00:00:00 Monday |
621.15 634.6 |
650.6 | 621 | 33873 |
| 1049 | -41.6 -6.29 % |
29-01-2021 00:00:00 Friday |
661 619.4 |
661 | 587.95 | 39946 |
| 1050 | -6.8 -1.04 % |
28-01-2021 00:00:00 Thursday |
657 650.2 |
667.3 | 647 | 14912 |
| 1051 | -8.8 -1.32 % |
27-01-2021 00:00:00 Wednesday |
668 659.2 |
671.9 | 653.45 | 12225 |
| 1052 | 7.5 1.13 % |
25-01-2021 00:00:00 Monday |
663 670.5 |
676.85 | 652.6 | 55775 |
| 1053 | -3.85 -0.58 % |
22-01-2021 00:00:00 Friday |
664.95 661.1 |
679.9 | 640.75 | 49375 |
| 1054 | -23.1 -3.35 % |
21-01-2021 00:00:00 Thursday |
689.7 666.6 |
689.7 | 662 | 17386 |
| 1055 | -5.7 -0.84 % |
20-01-2021 00:00:00 Wednesday |
679.95 674.25 |
695 | 657.9 | 36946 |
| 1056 | 10.65 1.6 % |
19-01-2021 00:00:00 Tuesday |
666.25 676.9 |
689.6 | 656.25 | 55742 |
| 1057 | 16.05 2.48 % |
18-01-2021 00:00:00 Monday |
647.9 663.95 |
688 | 630.65 | 55986 |
| 1058 | -10.95 -1.67 % |
15-01-2021 00:00:00 Friday |
654.95 644 |
659 | 640 | 46625 |
| 1059 | -17.85 -2.65 % |
14-01-2021 00:00:00 Thursday |
673.65 655.8 |
676.15 | 649 | 51585 |
| 1060 | -16.35 -2.37 % |
13-01-2021 00:00:00 Wednesday |
690 673.65 |
693 | 667 | 18062 |
| 1061 | -5.55 -0.81 % |
12-01-2021 00:00:00 Tuesday |
689 683.45 |
696.35 | 682 | 33209 |
| 1062 | -6.45 -0.92 % |
11-01-2021 00:00:00 Monday |
701.1 694.65 |
704.8 | 689 | 43157 |
| 1063 | 13.8 2.02 % |
08-01-2021 00:00:00 Friday |
682 695.8 |
701 | 675 | 28883 |
| 1064 | -2.1 -0.31 % |
07-01-2021 00:00:00 Thursday |
677.1 675 |
683.9 | 672.25 | 36165 |
| 1065 | -3.3 -0.49 % |
06-01-2021 00:00:00 Wednesday |
680.05 676.75 |
683.75 | 672 | 24097 |
| 1066 | -0.45 -0.07 % |
05-01-2021 00:00:00 Tuesday |
675.05 674.6 |
679.45 | 672.15 | 17516 |
| 1067 | -0.8 -0.12 % |
04-01-2021 00:00:00 Monday |
679.6 678.8 |
683 | 672 | 15688 |
| 1068 | -20.4 -2.94 % |
01-01-2021 00:00:00 Friday |
695 674.6 |
695 | 673 | 27956 |
| 1069 | 3 0.44 % |
31-12-2020 00:00:00 Thursday |
684.9 687.9 |
690 | 676.9 | 35603 |
| 1070 | 7.8 1.16 % |
30-12-2020 00:00:00 Wednesday |
670 677.8 |
689.9 | 654.5 | 47056 |
| 1071 | -12.2 -1.78 % |
29-12-2020 00:00:00 Tuesday |
685 672.8 |
689 | 669 | 17258 |
| 1072 | -1.75 -0.26 % |
28-12-2020 00:00:00 Monday |
685.4 683.65 |
694 | 682.55 | 11533 |
| 1073 | 2.45 0.36 % |
24-12-2020 00:00:00 Thursday |
680.95 683.4 |
691 | 675.05 | 32583 |
| 1074 | -6.65 -0.97 % |
23-12-2020 00:00:00 Wednesday |
687.6 680.95 |
688.55 | 678.25 | 14952 |
| 1075 | 26.75 4.02 % |
22-12-2020 00:00:00 Tuesday |
665 691.75 |
695.1 | 661.2 | 27531 |
| 1076 | -11.5 -1.65 % |
21-12-2020 00:00:00 Monday |
696.7 685.2 |
699.6 | 634.95 | 84098 |
| 1077 | -6.45 -0.91 % |
18-12-2020 00:00:00 Friday |
705 698.55 |
709 | 696 | 41743 |
| 1078 | -18.25 -2.54 % |
17-12-2020 00:00:00 Thursday |
719.55 701.3 |
719.55 | 698.45 | 13066 |
| 1079 | -3.25 -0.45 % |
16-12-2020 00:00:00 Wednesday |
719.45 716.2 |
722.75 | 707.4 | 15542 |
| 1080 | 9.45 1.35 % |
15-12-2020 00:00:00 Tuesday |
700 709.45 |
718 | 700 | 66209 |
| 1081 | 2.1 0.3 % |
14-12-2020 00:00:00 Monday |
697.85 699.95 |
704.25 | 693.95 | 16082 |
| 1082 | 17.1 2.54 % |
11-12-2020 00:00:00 Friday |
672.1 689.2 |
692.65 | 672.1 | 14822 |
| 1083 | -4.25 -0.62 % |
10-12-2020 00:00:00 Thursday |
681.1 676.85 |
693 | 673.55 | 32383 |
| 1084 | -5.4 -0.78 % |
09-12-2020 00:00:00 Wednesday |
688.95 683.55 |
696.6 | 680.25 | 24807 |
| 1085 | -7.4 -1.06 % |
08-12-2020 00:00:00 Tuesday |
695.05 687.65 |
707.15 | 683.3 | 24676 |
| 1086 | 9.3 1.36 % |
07-12-2020 00:00:00 Monday |
682.95 692.25 |
698 | 672.7 | 66714 |
| 1087 | -6.8 -0.99 % |
04-12-2020 00:00:00 Friday |
684.9 678.1 |
690.1 | 668.6 | 22892 |
| 1088 | -22.7 -3.24 % |
03-12-2020 00:00:00 Thursday |
699.95 677.25 |
700.95 | 675.2 | 30432 |
| 1089 | -29.05 -4.04 % |
02-12-2020 00:00:00 Wednesday |
718.8 689.75 |
729.45 | 685.2 | 34592 |
| 1090 | -13.5 -1.86 % |
01-12-2020 00:00:00 Tuesday |
727.55 714.05 |
744.65 | 705.2 | 50332 |
| 1091 | 12.35 1.74 % |
27-11-2020 00:00:00 Friday |
711.05 723.4 |
739 | 695.45 | 139775 |
| 1092 | -32.7 -4.42 % |
26-11-2020 00:00:00 Thursday |
739.95 707.25 |
740.3 | 701.6 | 24330 |
| 1093 | -39.4 -5.12 % |
25-11-2020 00:00:00 Wednesday |
770.05 730.65 |
774.55 | 724.75 | 40313 |
| 1094 | -16.1 -2.04 % |
24-11-2020 00:00:00 Tuesday |
789.95 773.85 |
800 | 755.75 | 34569 |
| 1095 | 36.1 4.8 % |
23-11-2020 00:00:00 Monday |
751.5 787.6 |
808.75 | 751.5 | 57358 |
| 1096 | 11.5 1.54 % |
20-11-2020 00:00:00 Friday |
748 759.5 |
774.45 | 726.05 | 18941 |
| 1097 | -17.3 -2.27 % |
19-11-2020 00:00:00 Thursday |
763.35 746.05 |
774.05 | 740.75 | 26396 |
| 1098 | 23.3 3.15 % |
18-11-2020 00:00:00 Wednesday |
740.05 763.35 |
764.95 | 740.05 | 22554 |
| 1099 | -10.15 -1.35 % |
17-11-2020 00:00:00 Tuesday |
754.2 744.05 |
779 | 738.1 | 23865 |
| 1100 | -0.95 -0.13 % |
14-11-2020 00:00:00 Saturday |
754 753.05 |
758.1 | 751 | 9899 |
| 1101 | 33.65 4.69 % |
13-11-2020 00:00:00 Friday |
718 751.65 |
758 | 718 | 44978 |
| 1102 | 33.4 4.82 % |
12-11-2020 00:00:00 Thursday |
693 726.4 |
729.8 | 692 | 19379 |
| 1103 | -22.75 -3.15 % |
11-11-2020 00:00:00 Wednesday |
722.5 699.75 |
779 | 692 | 104847 |
| 1104 | 20.6 3.04 % |
10-11-2020 00:00:00 Tuesday |
677 697.6 |
706.45 | 675.5 | 22639 |
| 1105 | 5.65 0.84 % |
09-11-2020 00:00:00 Monday |
675 680.65 |
692 | 672.3 | 15763 |
| 1106 | 3.5 0.52 % |
06-11-2020 00:00:00 Friday |
670.4 673.9 |
679.45 | 650.2 | 14677 |
| 1107 | 3.05 0.45 % |
05-11-2020 00:00:00 Thursday |
675 678.05 |
687 | 663.3 | 10075 |
| 1108 | -1 -0.15 % |
04-11-2020 00:00:00 Wednesday |
669 668 |
681.7 | 660.4 | 12265 |
| 1109 | -26.3 -3.86 % |
03-11-2020 00:00:00 Tuesday |
681 654.7 |
684.3 | 652 | 9867 |
| 1110 | 14.7 2.23 % |
02-11-2020 00:00:00 Monday |
660 674.7 |
681.85 | 642 | 13329 |
| 1111 | -13.45 -2 % |
30-10-2020 00:00:00 Friday |
673 659.55 |
673.8 | 654.65 | 7256 |
| 1112 | 4.25 0.64 % |
29-10-2020 00:00:00 Thursday |
667.05 671.3 |
685 | 666.4 | 13935 |
| 1113 | -17.15 -2.44 % |
28-10-2020 00:00:00 Wednesday |
702.4 685.25 |
703 | 672.7 | 55289 |
| 1114 | 50.75 8.02 % |
27-10-2020 00:00:00 Tuesday |
633 683.75 |
710.4 | 633 | 117794 |
| 1115 | -2.4 -0.38 % |
26-10-2020 00:00:00 Monday |
638 635.6 |
646.2 | 628 | 4441 |
| 1116 | -9.35 -1.45 % |
23-10-2020 00:00:00 Friday |
645 635.65 |
647.9 | 631.95 | 10248 |
| 1117 | 1.55 0.24 % |
22-10-2020 00:00:00 Thursday |
641.15 642.7 |
661.05 | 627 | 15262 |
| 1118 | -16.15 -2.48 % |
21-10-2020 00:00:00 Wednesday |
651.5 635.35 |
654.85 | 632.4 | 10546 |
| 1119 | -5.2 -0.8 % |
20-10-2020 00:00:00 Tuesday |
646.5 641.3 |
664.45 | 637.5 | 13860 |
| 1120 | -18.7 -2.81 % |
19-10-2020 00:00:00 Monday |
665 646.3 |
665 | 643 | 7695 |
| 1121 | 3.55 0.54 % |
16-10-2020 00:00:00 Friday |
659 662.55 |
674.95 | 656.6 | 4055 |
| 1122 | 5.7 0.88 % |
15-10-2020 00:00:00 Thursday |
647 652.7 |
674.2 | 639.25 | 14601 |
| 1123 | -23 -3.38 % |
14-10-2020 00:00:00 Wednesday |
680 657 |
689.6 | 626.35 | 11793 |
| 1124 | -9.5 -1.35 % |
13-10-2020 00:00:00 Tuesday |
701.95 692.45 |
717.8 | 684.05 | 7696 |
| 1125 | 16.8 2.46 % |
12-10-2020 00:00:00 Monday |
683.45 700.25 |
713 | 671.7 | 19421 |
| 1126 | -7.55 -1.1 % |
09-10-2020 00:00:00 Friday |
686.25 678.7 |
686.25 | 666.6 | 11704 |
| 1127 | 15.65 2.32 % |
08-10-2020 00:00:00 Thursday |
674.8 690.45 |
698.85 | 674.8 | 18621 |
| 1128 | -4.7 -0.69 % |
07-10-2020 00:00:00 Wednesday |
680 675.3 |
680 | 666.6 | 11813 |
| 1129 | 3.5 0.52 % |
06-10-2020 00:00:00 Tuesday |
673.9 677.4 |
682.95 | 671.5 | 4828 |
| 1130 | -10.55 -1.55 % |
05-10-2020 00:00:00 Monday |
679.95 669.4 |
679.95 | 655.55 | 8094 |
| 1131 | -7.95 -1.17 % |
01-10-2020 00:00:00 Thursday |
681.15 673.2 |
681.85 | 661.55 | 8908 |
| 1132 | -9.75 -1.43 % |
30-09-2020 00:00:00 Wednesday |
681.05 671.3 |
684 | 665.8 | 17618 |
| 1133 | -1.05 -0.16 % |
29-09-2020 00:00:00 Tuesday |
675 673.95 |
684.65 | 650.25 | 12858 |
| 1134 | 29.15 4.58 % |
28-09-2020 00:00:00 Monday |
636.3 665.45 |
675.6 | 636.3 | 13398 |
| 1135 | 5.45 0.87 % |
25-09-2020 00:00:00 Friday |
627.5 632.95 |
643.1 | 624 | 12846 |
| 1136 | 10.8 1.76 % |
24-09-2020 00:00:00 Thursday |
614.55 625.35 |
633.1 | 606.5 | 10168 |
| 1137 | -10.9 -1.72 % |
23-09-2020 00:00:00 Wednesday |
635.5 624.6 |
650.25 | 602 | 20117 |
| 1138 | -6.75 -1.05 % |
22-09-2020 00:00:00 Tuesday |
640.15 633.4 |
645.55 | 613.25 | 19098 |
| 1139 | -35.7 -5.21 % |
21-09-2020 00:00:00 Monday |
685 649.3 |
693.1 | 642.4 | 32798 |
| 1140 | -29.6 -4.15 % |
18-09-2020 00:00:00 Friday |
713.3 683.7 |
725 | 671.15 | 37762 |
| 1141 | -38.05 -5.06 % |
17-09-2020 00:00:00 Thursday |
751.6 713.55 |
751.6 | 710.05 | 16818 |
| 1142 | -1.15 -0.15 % |
16-09-2020 00:00:00 Wednesday |
756.4 755.25 |
768.4 | 735.6 | 48345 |
| 1143 | 48.95 6.97 % |
15-09-2020 00:00:00 Tuesday |
702 750.95 |
755.1 | 702 | 43189 |
| 1144 | 1.5 0.22 % |
14-09-2020 00:00:00 Monday |
693.4 694.9 |
748.9 | 690.65 | 50389 |
| 1145 | 21.2 3.15 % |
11-09-2020 00:00:00 Friday |
672.2 693.4 |
704.85 | 666.7 | 68399 |
| 1146 | 43 6.74 % |
10-09-2020 00:00:00 Thursday |
638.3 681.3 |
688 | 638.3 | 30499 |
| 1147 | 17.95 2.84 % |
09-09-2020 00:00:00 Wednesday |
633 650.95 |
657 | 630 | 14020 |
| 1148 | -1.85 -0.29 % |
08-09-2020 00:00:00 Tuesday |
635.4 633.55 |
657.9 | 630 | 16293 |
| 1149 | -3.7 -0.57 % |
07-09-2020 00:00:00 Monday |
649.55 645.85 |
658 | 643 | 7198 |
| 1150 | 29.45 4.75 % |
04-09-2020 00:00:00 Friday |
620.1 649.55 |
658 | 620.1 | 22960 |
| 1151 | -1.2 -0.18 % |
03-09-2020 00:00:00 Thursday |
653.8 652.6 |
661.4 | 645.05 | 11596 |
| 1152 | 11.85 1.85 % |
02-09-2020 00:00:00 Wednesday |
641.9 653.75 |
657.5 | 634.7 | 7362 |
| 1153 | 16.45 2.65 % |
01-09-2020 00:00:00 Tuesday |
621.1 637.55 |
641.4 | 621.1 | 6238 |
| 1154 | -12 -1.84 % |
31-08-2020 00:00:00 Monday |
651.1 639.1 |
658.65 | 611 | 37662 |
| 1155 | 4.2 0.65 % |
28-08-2020 00:00:00 Friday |
647 651.2 |
666.35 | 646 | 14506 |
| 1156 | -6.3 -0.96 % |
27-08-2020 00:00:00 Thursday |
655 648.7 |
672.05 | 646.55 | 19001 |
| 1157 | -0.35 -0.05 % |
26-08-2020 00:00:00 Wednesday |
650 649.65 |
683.5 | 646.7 | 53795 |
| 1158 | 21 3.36 % |
25-08-2020 00:00:00 Tuesday |
625 646 |
665 | 624.9 | 72825 |
| 1159 | 17 2.8 % |
24-08-2020 00:00:00 Monday |
606.6 623.6 |
665 | 606.6 | 98336 |
| 1160 | -6.9 -1.12 % |
21-08-2020 00:00:00 Friday |
613.5 606.6 |
620.1 | 605.1 | 13615 |
| 1161 | 6.2 1.02 % |
20-08-2020 00:00:00 Thursday |
607 613.2 |
624.3 | 598 | 32461 |
| 1162 | 23.5 3.96 % |
19-08-2020 00:00:00 Wednesday |
593.15 616.65 |
627 | 577.7 | 40313 |
| 1163 | 28.95 5.17 % |
18-08-2020 00:00:00 Tuesday |
560 588.95 |
594 | 560 | 56606 |
| 1164 | -9.75 -1.71 % |
17-08-2020 00:00:00 Monday |
569.95 560.2 |
569.95 | 558.3 | 5844 |
| 1165 | -4.2 -0.74 % |
14-08-2020 00:00:00 Friday |
570.2 566 |
587.9 | 548.55 | 41301 |
| 1166 | 21.85 3.95 % |
13-08-2020 00:00:00 Thursday |
553.35 575.2 |
589 | 553.35 | 44102 |
| 1167 | -3.2 -0.57 % |
12-08-2020 00:00:00 Wednesday |
558 554.8 |
570 | 552 | 29161 |
| 1168 | -24.1 -4.16 % |
11-08-2020 00:00:00 Tuesday |
580 555.9 |
583.45 | 553.6 | 15619 |
| 1169 | 1.65 0.28 % |
10-08-2020 00:00:00 Monday |
580 581.65 |
596.85 | 577.3 | 23673 |
| 1170 | 26.9 4.87 % |
07-08-2020 00:00:00 Friday |
552 578.9 |
597.95 | 552 | 33763 |
| 1171 | 9.65 1.76 % |
06-08-2020 00:00:00 Thursday |
548 557.65 |
560.65 | 548 | 11596 |
| 1172 | -16.7 -2.95 % |
05-08-2020 00:00:00 Wednesday |
565.75 549.05 |
567 | 544.5 | 5767 |
| 1173 | 6.8 1.23 % |
04-08-2020 00:00:00 Tuesday |
553.6 560.4 |
564.4 | 546.3 | 9197 |
| 1174 | -9.4 -1.67 % |
03-08-2020 00:00:00 Monday |
563 553.6 |
564.75 | 551 | 7279 |
| 1175 | 10.65 1.95 % |
31-07-2020 00:00:00 Friday |
546.2 556.85 |
577.7 | 546.2 | 30988 |
| 1176 | -4.4 -0.79 % |
30-07-2020 00:00:00 Thursday |
555.1 550.7 |
574.65 | 547.55 | 12943 |
| 1177 | 9.05 1.66 % |
29-07-2020 00:00:00 Wednesday |
546.05 555.1 |
568.5 | 541.5 | 16422 |
| 1178 | -9.1 -1.63 % |
28-07-2020 00:00:00 Tuesday |
559 549.9 |
559 | 540 | 6316 |
| 1179 | -23.85 -4.16 % |
27-07-2020 00:00:00 Monday |
574 550.15 |
582.45 | 540.55 | 21732 |
| 1180 | -2.8 -0.48 % |
24-07-2020 00:00:00 Friday |
580.5 577.7 |
591.75 | 575.2 | 13683 |
| 1181 | -10.3 -1.72 % |
23-07-2020 00:00:00 Thursday |
600 589.7 |
611.65 | 584 | 19948 |
| 1182 | -2.55 -0.42 % |
22-07-2020 00:00:00 Wednesday |
606.05 603.5 |
607.3 | 596.5 | 14184 |
| 1183 | -8.7 -1.41 % |
21-07-2020 00:00:00 Tuesday |
619.2 610.5 |
619.2 | 605 | 11219 |
| 1184 | -1 -0.16 % |
20-07-2020 00:00:00 Monday |
615.1 614.1 |
632.4 | 611.7 | 5652 |
| 1185 | 14.3 2.35 % |
17-07-2020 00:00:00 Friday |
608.05 622.35 |
629.8 | 608.05 | 10932 |
| 1186 | -12.4 -1.99 % |
16-07-2020 00:00:00 Thursday |
623 610.6 |
623 | 600 | 7721 |
| 1187 | -5.75 -0.92 % |
15-07-2020 00:00:00 Wednesday |
626.05 620.3 |
634.25 | 611.5 | 8613 |
| 1188 | 25.8 4.29 % |
14-07-2020 00:00:00 Tuesday |
601.6 627.4 |
631.65 | 601.6 | 12109 |
| 1189 | -11.85 -1.9 % |
13-07-2020 00:00:00 Monday |
625.3 613.45 |
625.3 | 609.05 | 9360 |
| 1190 | -1.65 -0.26 % |
10-07-2020 00:00:00 Friday |
629.75 628.1 |
634.7 | 618.3 | 16271 |
| 1191 | -13.3 -2.09 % |
09-07-2020 00:00:00 Thursday |
635 621.7 |
635 | 616.6 | 15184 |
| 1192 | -9.4 -1.47 % |
08-07-2020 00:00:00 Wednesday |
637.5 628.1 |
644.25 | 622.7 | 14186 |
| 1193 | -1.35 -0.21 % |
07-07-2020 00:00:00 Tuesday |
631.15 629.8 |
632.55 | 622.35 | 22401 |
| 1194 | 5.85 0.94 % |
06-07-2020 00:00:00 Monday |
624 629.85 |
644 | 621.85 | 7566 |
| 1195 | 1.6 0.26 % |
03-07-2020 00:00:00 Friday |
617.8 619.4 |
624.9 | 610 | 16771 |
| 1196 | -8 -1.29 % |
02-07-2020 00:00:00 Thursday |
619.55 611.55 |
630.15 | 607 | 19821 |
| 1197 | -7.45 -1.2 % |
01-07-2020 00:00:00 Wednesday |
622 614.55 |
635.45 | 608.3 | 17647 |
| 1198 | -25.7 -4.01 % |
30-06-2020 00:00:00 Tuesday |
640.6 614.9 |
665 | 607 | 12473 |
| 1199 | -29.1 -4.28 % |
29-06-2020 00:00:00 Monday |
680 650.9 |
692.6 | 641.5 | 22867 |
| 1200 | 3.45 0.5 % |
26-06-2020 00:00:00 Friday |
684.9 688.35 |
707.2 | 680.05 | 27778 |
| 1201 | 28.4 4.34 % |
25-06-2020 00:00:00 Thursday |
654 682.4 |
698 | 635.05 | 32785 |
| 1202 | -6.25 -0.93 % |
24-06-2020 00:00:00 Wednesday |
669.95 663.7 |
677 | 630 | 73605 |
| 1203 | 69.9 11.85 % |
23-06-2020 00:00:00 Tuesday |
590 659.9 |
686.55 | 578.5 | 68470 |
| 1204 | 11.05 1.92 % |
22-06-2020 00:00:00 Monday |
574.9 585.95 |
593.95 | 557.75 | 22543 |
| 1205 | 34.25 6.4 % |
19-06-2020 00:00:00 Friday |
534.95 569.2 |
575 | 527 | 32949 |
| 1206 | 4.15 0.8 % |
18-06-2020 00:00:00 Thursday |
521.8 525.95 |
536.6 | 520 | 13611 |
| 1207 | -11.9 -2.22 % |
17-06-2020 00:00:00 Wednesday |
536.85 524.95 |
536.85 | 511 | 8683 |
| 1208 | -1.9 -0.36 % |
16-06-2020 00:00:00 Tuesday |
523.1 521.2 |
529.75 | 511.4 | 18643 |
| 1209 | -5.45 -1.06 % |
15-06-2020 00:00:00 Monday |
516.5 511.05 |
537 | 506.7 | 26042 |
| 1210 | 3.25 0.64 % |
12-06-2020 00:00:00 Friday |
510 513.25 |
524 | 493.7 | 28626 |
| 1211 | -16.55 -3.04 % |
11-06-2020 00:00:00 Thursday |
544 527.45 |
544 | 524 | 21687 |
| 1212 | -16.1 -2.88 % |
10-06-2020 00:00:00 Wednesday |
559.35 543.25 |
562.1 | 540.1 | 19461 |
| 1213 | -9.05 -1.6 % |
09-06-2020 00:00:00 Tuesday |
565 555.95 |
573.9 | 552.7 | 11977 |
| 1214 | -29.55 -4.97 % |
08-06-2020 00:00:00 Monday |
594 564.45 |
594 | 561 | 18934 |
| 1215 | 12.25 2.16 % |
05-06-2020 00:00:00 Friday |
567 579.25 |
583.5 | 552 | 16557 |
| 1216 | -20.55 -3.57 % |
04-06-2020 00:00:00 Thursday |
575.9 555.35 |
586 | 549.25 | 36168 |
| 1217 | 24.75 4.49 % |
03-06-2020 00:00:00 Wednesday |
551.15 575.9 |
586 | 550 | 47623 |
| 1218 | 23.4 4.55 % |
02-06-2020 00:00:00 Tuesday |
514.85 538.25 |
544.4 | 514.6 | 35120 |
| 1219 | 14.1 2.86 % |
01-06-2020 00:00:00 Monday |
493.5 507.6 |
514 | 478.65 | 66501 |
| 1220 | 8.2 1.78 % |
29-05-2020 00:00:00 Friday |
460.7 468.9 |
471.35 | 457.25 | 6109 |
| 1221 | -9.55 -2.02 % |
28-05-2020 00:00:00 Thursday |
473.5 463.95 |
474.3 | 457.1 | 6267 |
| 1222 | 7.9 1.72 % |
27-05-2020 00:00:00 Wednesday |
459.5 467.4 |
469.95 | 459.5 | 7791 |
| 1223 | 8.5 1.88 % |
26-05-2020 00:00:00 Tuesday |
451 459.5 |
462.2 | 437.85 | 24770 |
| 1224 | -7.25 -1.61 % |
22-05-2020 00:00:00 Friday |
449.95 442.7 |
497 | 436.5 | 23871 |
| 1225 | 21.45 4.99 % |
21-05-2020 00:00:00 Thursday |
429.95 451.4 |
459 | 422.9 | 27373 |
| 1226 | 20.2 5.01 % |
20-05-2020 00:00:00 Wednesday |
403.1 423.3 |
425.8 | 403.1 | 15659 |
| 1227 | -13.5 -3.24 % |
19-05-2020 00:00:00 Tuesday |
417.05 403.55 |
419.8 | 401.75 | 7638 |
| 1228 | -25.7 -5.83 % |
18-05-2020 00:00:00 Monday |
440.5 414.8 |
440.5 | 406.8 | 15244 |
| 1229 | -10.55 -2.33 % |
15-05-2020 00:00:00 Friday |
452 441.45 |
452 | 440.45 | 3223 |
| 1230 | -5.45 -1.2 % |
14-05-2020 00:00:00 Thursday |
455.85 450.4 |
456.45 | 447 | 4280 |
| 1231 | -0.05 -0.01 % |
13-05-2020 00:00:00 Wednesday |
451.05 451 |
460.15 | 447.9 | 9394 |
| 1232 | -7.3 -1.6 % |
12-05-2020 00:00:00 Tuesday |
455.85 448.55 |
463 | 444.1 | 10070 |
| 1233 | -14 -3.01 % |
11-05-2020 00:00:00 Monday |
464.55 450.55 |
466.25 | 449.15 | 7160 |
| 1234 | -27.75 -5.69 % |
08-05-2020 00:00:00 Friday |
487.9 460.15 |
487.9 | 456.5 | 6750 |
| 1235 | -9.55 -2.01 % |
07-05-2020 00:00:00 Thursday |
475 465.45 |
475 | 464.8 | 7609 |
| 1236 | -9.2 -1.92 % |
06-05-2020 00:00:00 Wednesday |
479.75 470.55 |
486.9 | 452 | 17469 |
| 1237 | -11.3 -2.32 % |
05-05-2020 00:00:00 Tuesday |
487.4 476.1 |
487.4 | 474.55 | 63380 |
| 1238 | -21.5 -4.31 % |
04-05-2020 00:00:00 Monday |
499 477.5 |
499 | 472.5 | 11391 |
| 1239 | 6.05 1.21 % |
30-04-2020 00:00:00 Thursday |
499 505.05 |
509.85 | 494.45 | 29029 |
| 1240 | -2.85 -0.58 % |
29-04-2020 00:00:00 Wednesday |
490 487.15 |
497 | 483.85 | 9001 |
| 1241 | 3.65 0.75 % |
28-04-2020 00:00:00 Tuesday |
488.05 491.7 |
501.6 | 472 | 20055 |
| 1242 | 15.95 3.34 % |
27-04-2020 00:00:00 Monday |
478 493.95 |
505 | 478 | 11455 |
| 1243 | -17.75 -3.52 % |
24-04-2020 00:00:00 Friday |
503.9 486.15 |
503.9 | 478.75 | 6852 |
| 1244 | 17.7 3.69 % |
23-04-2020 00:00:00 Thursday |
479.95 497.65 |
504.75 | 478.35 | 23186 |
| 1245 | -0.95 -0.2 % |
22-04-2020 00:00:00 Wednesday |
474 473.05 |
477.2 | 460.05 | 8090 |
| 1246 | -0.4 -0.08 % |
21-04-2020 00:00:00 Tuesday |
474.5 474.1 |
480 | 459.65 | 13659 |
| 1247 | -10.85 -2.21 % |
20-04-2020 00:00:00 Monday |
490 479.15 |
506.65 | 474.2 | 21049 |
| 1248 | 17.15 3.64 % |
17-04-2020 00:00:00 Friday |
471.1 488.25 |
501.95 | 466.7 | 38328 |
| 1249 | 3.85 0.84 % |
16-04-2020 00:00:00 Thursday |
456.2 460.05 |
462 | 451.3 | 9510 |
| 1250 | -10.65 -2.29 % |
15-04-2020 00:00:00 Wednesday |
465 454.35 |
465.05 | 447.7 | 19180 |
| 1251 | -12.9 -2.77 % |
13-04-2020 00:00:00 Monday |
465 452.1 |
465 | 433.75 | 28384 |
| 1252 | -10.2 -2.16 % |
09-04-2020 00:00:00 Thursday |
472.85 462.65 |
496 | 457.7 | 171374 |
| 1253 | 5.35 1.17 % |
08-04-2020 00:00:00 Wednesday |
456.9 462.25 |
480.15 | 453.2 | 21378 |
| 1254 | -37.75 -7.64 % |
07-04-2020 00:00:00 Tuesday |
494.4 456.65 |
494.4 | 451.5 | 21274 |
| 1255 | -17.2 -3.67 % |
03-04-2020 00:00:00 Friday |
469 451.8 |
469 | 431.8 | 32565 |
| 1256 | -6.45 -1.37 % |
01-04-2020 00:00:00 Wednesday |
472 465.55 |
489.75 | 456.25 | 27818 |
| 1257 | 11.2 2.39 % |
31-03-2020 00:00:00 Tuesday |
468 479.2 |
494.9 | 459 | 21704 |
| 1258 | -26.3 -5.45 % |
30-03-2020 00:00:00 Monday |
482.9 456.6 |
483.3 | 449.4 | 19408 |
| 1259 | -31.75 -6.15 % |
27-03-2020 00:00:00 Friday |
516.55 484.8 |
526 | 475 | 26171 |
| 1260 | 17.35 3.66 % |
26-03-2020 00:00:00 Thursday |
474 491.35 |
507.45 | 449.3 | 12694 |
| 1261 | 42.7 10.57 % |
25-03-2020 00:00:00 Wednesday |
404 446.7 |
478.55 | 387.25 | 22023 |
| 1262 | -45.05 -10.01 % |
24-03-2020 00:00:00 Tuesday |
450 404.95 |
450 | 367.55 | 22474 |
| 1263 | -65.5 -13.94 % |
23-03-2020 00:00:00 Monday |
469.9 404.4 |
472.3 | 404.15 | 21722 |
| 1264 | 27.45 5.75 % |
20-03-2020 00:00:00 Friday |
477.7 505.15 |
524 | 448.85 | 44633 |
| 1265 | 14.95 3.3 % |
19-03-2020 00:00:00 Thursday |
452.5 467.45 |
483.4 | 415 | 66948 |
| 1266 | -52.5 -9.71 % |
18-03-2020 00:00:00 Wednesday |
540.85 488.35 |
553.5 | 456.85 | 28653 |
| 1267 | -34 -5.99 % |
17-03-2020 00:00:00 Tuesday |
568 534 |
580.15 | 527.2 | 76419 |
| 1268 | -7.7 -1.33 % |
16-03-2020 00:00:00 Monday |
578 570.3 |
582.45 | 531.45 | 50587 |
| 1269 | 46.05 8.31 % |
13-03-2020 00:00:00 Friday |
554 600.05 |
615.2 | 529 | 182035 |
| 1270 | -43.9 -6.86 % |
12-03-2020 00:00:00 Thursday |
640 596.1 |
640 | 567.55 | 46329 |
| 1271 | -2.5 -0.38 % |
11-03-2020 00:00:00 Wednesday |
662 659.5 |
697.4 | 645.2 | 24858 |
| 1272 | -12.95 -1.92 % |
09-03-2020 00:00:00 Monday |
673.3 660.35 |
680.55 | 622.4 | 79793 |
| 1273 | 18.9 2.8 % |
06-03-2020 00:00:00 Friday |
674.45 693.35 |
699.75 | 651 | 94451 |
| 1274 | -6.25 -0.9 % |
05-03-2020 00:00:00 Thursday |
691 684.75 |
705.8 | 679.4 | 25545 |
| 1275 | -45.6 -6.2 % |
04-03-2020 00:00:00 Wednesday |
735.4 689.8 |
735.4 | 673.8 | 51323 |
| 1276 | -12.35 -1.67 % |
03-03-2020 00:00:00 Tuesday |
737.75 725.4 |
752.85 | 722.2 | 23832 |
| 1277 | -11.15 -1.5 % |
02-03-2020 00:00:00 Monday |
742.1 730.95 |
775.8 | 725 | 31144 |
| 1278 | 1.7 0.23 % |
28-02-2020 00:00:00 Friday |
734.5 736.2 |
759.85 | 681.95 | 56714 |
| 1279 | -5.65 -0.77 % |
27-02-2020 00:00:00 Thursday |
737.7 732.05 |
748.15 | 728.35 | 20246 |
| 1280 | -18.8 -2.49 % |
26-02-2020 00:00:00 Wednesday |
756.5 737.7 |
762 | 735.15 | 26200 |
| 1281 | -32 -4.02 % |
25-02-2020 00:00:00 Tuesday |
795.95 763.95 |
804.05 | 760 | 28242 |
| 1282 | 20.25 2.61 % |
24-02-2020 00:00:00 Monday |
775 795.25 |
802.2 | 767.6 | 40365 |
| 1283 | -0.85 -0.11 % |
20-02-2020 00:00:00 Thursday |
775.2 774.35 |
795 | 765.1 | 43106 |
| 1284 | 38.2 5.18 % |
19-02-2020 00:00:00 Wednesday |
737 775.2 |
777.55 | 737 | 49996 |
| 1285 | -24.85 -3.31 % |
18-02-2020 00:00:00 Tuesday |
751.65 726.8 |
764 | 716 | 35937 |
| 1286 | -5.4 -0.72 % |
17-02-2020 00:00:00 Monday |
755 749.6 |
782.55 | 736.2 | 67012 |
| 1287 | 17.55 2.37 % |
14-02-2020 00:00:00 Friday |
740 757.55 |
764.25 | 713 | 94770 |
| 1288 | 20.6 2.89 % |
13-02-2020 00:00:00 Thursday |
714 734.6 |
741.4 | 702 | 67834 |
| 1289 | 29.6 4.38 % |
12-02-2020 00:00:00 Wednesday |
676 705.6 |
725 | 673.45 | 71900 |
| 1290 | -18.4 -2.65 % |
11-02-2020 00:00:00 Tuesday |
695 676.6 |
715 | 669.65 | 45387 |
| 1291 | 33.85 5.11 % |
10-02-2020 00:00:00 Monday |
662.1 695.95 |
701.05 | 642.35 | 76297 |
| 1292 | 47.7 7.76 % |
07-02-2020 00:00:00 Friday |
615 662.7 |
678 | 615 | 168576 |
| 1293 | -4.45 -0.74 % |
06-02-2020 00:00:00 Thursday |
598.5 594.05 |
598.5 | 590.5 | 11628 |
| 1294 | -4.95 -0.83 % |
05-02-2020 00:00:00 Wednesday |
596.6 591.65 |
599.1 | 585.15 | 11072 |
| 1295 | 1.7 0.28 % |
04-02-2020 00:00:00 Tuesday |
597.9 599.6 |
606 | 595 | 28400 |
| 1296 | 20.1 3.5 % |
03-02-2020 00:00:00 Monday |
575 595.1 |
598 | 570 | 36366 |
| 1297 | -11.15 -1.91 % |
01-02-2020 00:00:00 Saturday |
585 573.85 |
593.2 | 565.05 | 21484 |
| 1298 | 7.75 1.33 % |
31-01-2020 00:00:00 Friday |
582 589.75 |
595 | 580.8 | 5847 |
| 1299 | -6.85 -1.16 % |
30-01-2020 00:00:00 Thursday |
590 583.15 |
594.25 | 578.65 | 5391 |
| 1300 | -7.7 -1.31 % |
29-01-2020 00:00:00 Wednesday |
590 582.3 |
599 | 578.25 | 17528 |
| 1301 | 13.2 2.29 % |
28-01-2020 00:00:00 Tuesday |
576.4 589.6 |
595.15 | 568.3 | 18308 |
| 1302 | -11.5 -1.97 % |
27-01-2020 00:00:00 Monday |
583 571.5 |
583.15 | 570.05 | 6310 |
| 1303 | -10.65 -1.79 % |
24-01-2020 00:00:00 Friday |
594 583.35 |
594.55 | 576.25 | 16078 |
| 1304 | -2.9 -0.49 % |
23-01-2020 00:00:00 Thursday |
592.25 589.35 |
592.7 | 583.4 | 5461 |
| 1305 | -0.7 -0.12 % |
22-01-2020 00:00:00 Wednesday |
588.15 587.45 |
605.15 | 582.05 | 7134 |
| 1306 | -6.95 -1.16 % |
21-01-2020 00:00:00 Tuesday |
599.9 592.95 |
600.85 | 589.15 | 5440 |
| 1307 | 5.65 0.95 % |
20-01-2020 00:00:00 Monday |
594 599.65 |
611.1 | 593.25 | 18009 |
| 1308 | 4.35 0.74 % |
17-01-2020 00:00:00 Friday |
585.25 589.6 |
597 | 566 | 21706 |
| 1309 | 6.25 1.07 % |
16-01-2020 00:00:00 Thursday |
584 590.25 |
600.5 | 584 | 27687 |
| 1310 | 22.1 3.93 % |
15-01-2020 00:00:00 Wednesday |
561.95 584.05 |
586.5 | 556.2 | 30530 |
| 1311 | 13.3 2.43 % |
14-01-2020 00:00:00 Tuesday |
547 560.3 |
564.15 | 545.75 | 7715 |
| 1312 | -9.45 -1.7 % |
13-01-2020 00:00:00 Monday |
554.55 545.1 |
557 | 541.6 | 20505 |
| 1313 | 1.85 0.34 % |
10-01-2020 00:00:00 Friday |
548.9 550.75 |
559 | 543.8 | 9685 |
| 1314 | 8.1 1.5 % |
09-01-2020 00:00:00 Thursday |
539.15 547.25 |
557.25 | 534.65 | 8054 |
| 1315 | 5.35 1.02 % |
08-01-2020 00:00:00 Wednesday |
526.3 531.65 |
535 | 525.85 | 523304 |
| 1316 | -3.35 -0.63 % |
07-01-2020 00:00:00 Tuesday |
535 531.65 |
541 | 529 | 8656 |
| 1317 | -5.75 -1.07 % |
06-01-2020 00:00:00 Monday |
535.7 529.95 |
535.7 | 522.15 | 11918 |
| 1318 | -6.2 -1.14 % |
03-01-2020 00:00:00 Friday |
542 535.8 |
543.2 | 533.8 | 12255 |
| 1319 | 13 2.46 % |
02-01-2020 00:00:00 Thursday |
528 541 |
545 | 528 | 8654 |
| 1320 | 4.7 0.9 % |
01-01-2020 00:00:00 Wednesday |
525.05 529.75 |
535 | 523.3 | 9191 |
| 1321 | -22.75 -4.14 % |
31-12-2019 00:00:00 Tuesday |
549.9 527.15 |
551.1 | 522.8 | 16566 |
| 1322 | -3.8 -0.69 % |
30-12-2019 00:00:00 Monday |
548 544.2 |
567.5 | 542 | 41827 |
| 1323 | 17.85 3.38 % |
27-12-2019 00:00:00 Friday |
527.85 545.7 |
547 | 522.4 | 36998 |
| 1324 | 0.7 0.13 % |
26-12-2019 00:00:00 Thursday |
524 524.7 |
526 | 515.25 | 11098 |
| 1325 | -3.4 -0.65 % |
24-12-2019 00:00:00 Tuesday |
525.25 521.85 |
529 | 519.2 | 12133 |
| 1326 | -10.45 -1.98 % |
23-12-2019 00:00:00 Monday |
528.8 518.35 |
538.25 | 515.65 | 19096 |
| 1327 | 11.9 2.3 % |
20-12-2019 00:00:00 Friday |
516.4 528.3 |
534.5 | 513.4 | 9194 |
| 1328 | 6 1.18 % |
19-12-2019 00:00:00 Thursday |
509.25 515.25 |
518.5 | 508.75 | 3635 |
| 1329 | -16.7 -3.15 % |
18-12-2019 00:00:00 Wednesday |
529.95 513.25 |
529.95 | 508 | 6487 |
| 1330 | -5 -0.96 % |
17-12-2019 00:00:00 Tuesday |
520 515 |
526.5 | 502.15 | 19741 |
| 1331 | 4.65 0.92 % |
16-12-2019 00:00:00 Monday |
507.75 512.4 |
513.35 | 507.25 | 4819 |
| 1332 | 2.8 0.56 % |
13-12-2019 00:00:00 Friday |
502 504.8 |
515 | 502 | 8208 |
| 1333 | 11.8 2.37 % |
12-12-2019 00:00:00 Thursday |
497 508.8 |
514.6 | 497 | 12299 |
| 1334 | -0.35 -0.07 % |
11-12-2019 00:00:00 Wednesday |
497 496.65 |
502 | 491 | 2168 |
| 1335 | -6.35 -1.26 % |
10-12-2019 00:00:00 Tuesday |
504.65 498.3 |
504.65 | 495 | 6171 |
| 1336 | -6.8 -1.34 % |
09-12-2019 00:00:00 Monday |
506.6 499.8 |
510 | 498.3 | 2509 |
| 1337 | 3 0.6 % |
06-12-2019 00:00:00 Friday |
500 503 |
508.8 | 495.75 | 7137 |
| 1338 | -10.5 -2.06 % |
05-12-2019 00:00:00 Thursday |
510.8 500.3 |
514.7 | 496.2 | 4369 |
| 1339 | -15.8 -2.99 % |
04-12-2019 00:00:00 Wednesday |
528 512.2 |
530 | 508.4 | 22629 |
| 1340 | -9.45 -1.78 % |
03-12-2019 00:00:00 Tuesday |
530 520.55 |
530 | 519.55 | 6071 |
| 1341 | 4.15 0.8 % |
02-12-2019 00:00:00 Monday |
520.7 524.85 |
528.75 | 515.25 | 12184 |
| 1342 | 1.65 0.32 % |
29-11-2019 00:00:00 Friday |
518.5 520.15 |
528 | 515 | 13452 |
| 1343 | 9.6 1.9 % |
28-11-2019 00:00:00 Thursday |
505.15 514.75 |
516.25 | 504.75 | 3841 |
| 1344 | -2.25 -0.44 % |
27-11-2019 00:00:00 Wednesday |
507.85 505.6 |
507.85 | 501.65 | 2700 |
| 1345 | -1.75 -0.35 % |
26-11-2019 00:00:00 Tuesday |
507.1 505.35 |
512.5 | 503.4 | 5278 |
| 1346 | 2.05 0.41 % |
25-11-2019 00:00:00 Monday |
504.5 506.55 |
510 | 500.75 | 6406 |
| 1347 | -4.15 -0.82 % |
22-11-2019 00:00:00 Friday |
507.9 503.75 |
507.9 | 491 | 4738 |
| 1348 | -4.2 -0.84 % |
21-11-2019 00:00:00 Thursday |
497.4 493.2 |
498 | 491.15 | 4428 |
| 1349 | -6.8 -1.35 % |
20-11-2019 00:00:00 Wednesday |
503.5 496.7 |
507 | 491.55 | 12032 |
| 1350 | -7.05 -1.37 % |
19-11-2019 00:00:00 Tuesday |
513.6 506.55 |
519.7 | 503 | 6431 |
| 1351 | 13.5 2.72 % |
18-11-2019 00:00:00 Monday |
495.8 509.3 |
514.3 | 482 | 16171 |
| 1352 | -0.85 -0.17 % |
15-11-2019 00:00:00 Friday |
500.25 499.4 |
504.9 | 494 | 6908 |
| 1353 | -2.3 -0.46 % |
14-11-2019 00:00:00 Thursday |
502 499.7 |
512 | 496.05 | 5785 |
| 1354 | -10.7 -2.09 % |
13-11-2019 00:00:00 Wednesday |
512 501.3 |
516.7 | 500 | 9932 |
| 1355 | -13.7 -2.61 % |
11-11-2019 00:00:00 Monday |
524.4 510.7 |
524.4 | 501 | 109767 |
| 1356 | -20.35 -3.79 % |
08-11-2019 00:00:00 Friday |
536.85 516.5 |
548 | 515 | 14366 |
| 1357 | -6.05 -1.11 % |
07-11-2019 00:00:00 Thursday |
546.85 540.8 |
549.95 | 539.45 | 11218 |
| 1358 | -16.25 -2.92 % |
06-11-2019 00:00:00 Wednesday |
556 539.75 |
556 | 535.5 | 12540 |
| 1359 | 16.55 3.12 % |
05-11-2019 00:00:00 Tuesday |
530 546.55 |
567.5 | 519.55 | 12256 |
| 1360 | -16.1 -2.93 % |
04-11-2019 00:00:00 Monday |
550 533.9 |
562.5 | 532 | 11146 |
| 1361 | 3.3 0.61 % |
01-11-2019 00:00:00 Friday |
544 547.3 |
558.95 | 541.55 | 12031 |
| 1362 | 3.7 0.69 % |
31-10-2019 00:00:00 Thursday |
538.1 541.8 |
552.9 | 538.1 | 10745 |
| 1363 | 2.15 0.4 % |
30-10-2019 00:00:00 Wednesday |
535.9 538.05 |
552 | 535.9 | 20632 |
| 1364 | -5.8 -1.07 % |
29-10-2019 00:00:00 Tuesday |
542 536.2 |
550.45 | 530 | 11795 |
| 1365 | 1.15 0.21 % |
27-10-2019 00:00:00 Sunday |
545 546.15 |
560 | 542 | 7292 |
| 1366 | 5.45 1.01 % |
25-10-2019 00:00:00 Friday |
538 543.45 |
545.75 | 531.95 | 9526 |
| 1367 | 11.15 2.12 % |
24-10-2019 00:00:00 Thursday |
527 538.15 |
549 | 513 | 19015 |