VR Indian Wanderers Learn with Vikas Suhag Govt Jobs Free Chart Maker Stock Trekker Youtube Instagram RSS Feed

TVSMOTOR

From 24-10-2019 00:00:00 to 26-09-2025 00:00:00

EMA Crossovers

Date Time Open
Close
High
Low
Return (%)
02-04-2025 00:00:00 2442.35
2494.9
2517.5
2442.35
383.45
(15.37%)
Pass
Back Test
12-03-2025 00:00:00 2290.4
2258.4
2303.35
2242.2
-37.35
(-1.65%)
Pass
Back Test

BackTest Results

Timestamp Open / Close High / Low
-8.45
-1.81 %
27-08-2020 00:00:00 467.55
459.1
467.55
455
-10.5
-2.28 %
28-08-2020 00:00:00 460
449.5
462.9
448.7
-27.3
-5.93 %
31-08-2020 00:00:00 460
432.7
460
429.8
1.9
0.43 %
01-09-2020 00:00:00 438.7
440.6
441.85
428.15
2.4
0.55 %
02-09-2020 00:00:00 435.1
437.5
440
427
-2.3
-0.53 %
03-09-2020 00:00:00 437.5
435.2
445.4
434
3.55
0.83 %
04-09-2020 00:00:00 430
433.55
441.5
425
1.3
0.3 %
07-09-2020 00:00:00 438.55
439.85
441.25
431.3
-6.9
-1.57 %
08-09-2020 00:00:00 440.05
433.15
441.15
430.9
9.8
2.29 %
09-09-2020 00:00:00 428.1
437.9
442
426.7
-6.9
-1.55 %
10-09-2020 00:00:00 445
438.1
445
430.5
0.7
0.16 %
11-09-2020 00:00:00 444
444.7
446.5
435.15
11.65
2.62 %
14-09-2020 00:00:00 445.25
456.9
458.5
445.25
-0.7
-0.15 %
15-09-2020 00:00:00 456.1
455.4
459
447.65
30.75
7.13 %
16-09-2020 00:00:00 431
461.75
471.7
431
-4.85
-1.05 %
17-09-2020 00:00:00 462
457.15
465.6
454.8
-11.3
-2.41 %
18-09-2020 00:00:00 468
456.7
468
455.3
-7
-1.52 %
21-09-2020 00:00:00 460
453
460
447.9
-6.35
-1.41 %
22-09-2020 00:00:00 449.05
442.7
449.6
433
-17.85
-3.88 %
23-09-2020 00:00:00 460
442.15
460
434.2
-8.75
-1.98 %
24-09-2020 00:00:00 442.4
433.65
442.4
426.2
8.2
1.87 %
25-09-2020 00:00:00 439
447.2
450.85
431.7
16.7
3.67 %
28-09-2020 00:00:00 455.05
471.75
474
450.8
-1.75
-0.37 %
29-09-2020 00:00:00 472.1
470.35
480.65
468
-0.55
-0.12 %
30-09-2020 00:00:00 469
468.45
479.05
465.05
5.5
1.16 %
01-10-2020 00:00:00 474.6
480.1
489.65
471.9
-16.7
-3.41 %
05-10-2020 00:00:00 490
473.3
490
465.25
-7.3
-1.53 %
06-10-2020 00:00:00 478
470.7
482.7
469.55
9.65
2.06 %
07-10-2020 00:00:00 469
478.65
482.35
468
-8.6
-1.78 %
08-10-2020 00:00:00 483.8
475.2
485.5
471.7
-4.1
-0.86 %
09-10-2020 00:00:00 475.5
471.4
478.9
467.8
-2.8
-0.59 %
12-10-2020 00:00:00 471
468.2
479.15
463
-11.55
-2.44 %
13-10-2020 00:00:00 472.85
461.3
472.85
457.6
-2.35
-0.51 %
14-10-2020 00:00:00 464
461.65
464.35
454.1
-7.6
-1.63 %
15-10-2020 00:00:00 465
457.4
467.85
455.95
5.95
1.3 %
16-10-2020 00:00:00 457.4
463.35
466.45
457.2
-14.25
-3.04 %
19-10-2020 00:00:00 469
454.75
469
451
-9.6
-2.08 %
20-10-2020 00:00:00 462
452.4
462
449.45
-1
-0.22 %
21-10-2020 00:00:00 447
446
457.5
442.7
-3.45
-0.77 %
22-10-2020 00:00:00 446
442.55
452
438.85
-2.25
-0.5 %
23-10-2020 00:00:00 447
444.75
450
441.15
-16
-3.6 %
26-10-2020 00:00:00 445
429
446.85
425.45
3.95
0.92 %
27-10-2020 00:00:00 429
432.95
439.05
422.1
19.5
4.79 %
28-10-2020 00:00:00 407.25
426.75
439
407.25
-3.75
-0.88 %
29-10-2020 00:00:00 426
422.25
427.5
421.45

Daily Stock Movement

Change
(%)
Time Open / Close High Low Volume
-155 Min 253
252.85
278.1 240.1 712
141.75 Max 3605.55
3590.1
3605.55 3545.75 10695497
-1.26 Avergae 1296.77
1295.51
1312.94 1278.05 83777.33
1
-66.35
-1.91 %
26-09-2025 00:00:00
Friday
3479.55
3413.2
3479.55 3392 17038
2
-42.15
-1.22 %
25-09-2025 00:00:00
Thursday
3448.2
3406.05
3461.85 3398.9 103433
3
-61.65
-1.76 %
24-09-2025 00:00:00
Wednesday
3509.85
3448.2
3513.3 3441.5 13626
4
-6.55
-0.19 %
23-09-2025 00:00:00
Tuesday
3520.05
3513.5
3599 3500 15271
5
-34.25
-0.96 %
22-09-2025 00:00:00
Monday
3559.8
3525.55
3569.55 3520.7 16687
6
-26.9
-0.76 %
19-09-2025 00:00:00
Friday
3557.75
3530.85
3557.75 3515.6 13266
7
6.95
0.2 %
18-09-2025 00:00:00
Thursday
3539.8
3546.75
3553.05 3490.35 10151
8
-0.5
-0.01 %
17-09-2025 00:00:00
Wednesday
3500.4
3499.9
3524.95 3494.45 6844
9
9.65
0.28 %
16-09-2025 00:00:00
Tuesday
3489.8
3499.45
3523.3 3484.55 7086
10
-28.75
-0.82 %
15-09-2025 00:00:00
Monday
3505.85
3477.1
3528.3 3469.2 14450
11
-17.9
-0.51 %
12-09-2025 00:00:00
Friday
3512.2
3494.3
3556.85 3480 8839
12
36.25
1.04 %
11-09-2025 00:00:00
Thursday
3475.2
3511.45
3525.75 3455.1 105402
13
-100.4
-2.79 %
10-09-2025 00:00:00
Wednesday
3594.05
3493.65
3594.05 3480.55 109061
14
-34.45
-0.96 %
09-09-2025 00:00:00
Tuesday
3605.55
3571.1
3605.55 3545.75 101112
15
113
3.25 %
08-09-2025 00:00:00
Monday
3477.1
3590.1
3603.15 3477.1 44799
16
16.95
0.49 %
05-09-2025 00:00:00
Friday
3460
3476.95
3481.5 3450 11942
17
-109.75
-3.1 %
04-09-2025 00:00:00
Thursday
3543.05
3433.3
3543.05 3424.8 25285
18
19.9
0.59 %
03-09-2025 00:00:00
Wednesday
3380.2
3400.1
3413.55 3352.15 12368
19
-10.2
-0.3 %
02-09-2025 00:00:00
Tuesday
3378.25
3368.05
3395.2 3333.25 10678
20
72.9
2.22 %
01-09-2025 00:00:00
Monday
3283.1
3356
3372 3281.2 32372
21
27.5
0.84 %
29-08-2025 00:00:00
Friday
3255.4
3282.9
3313 3241.6 11842
22
-27.65
-0.84 %
28-08-2025 00:00:00
Thursday
3283.05
3255.4
3333.5 3247.35 12065
23
-1.95
-0.06 %
26-08-2025 00:00:00
Tuesday
3284.8
3282.85
3296.25 3252.15 18523
24
-20.2
-0.61 %
25-08-2025 00:00:00
Monday
3305.25
3285.05
3315.25 3260.75 26506
25
16.85
0.51 %
22-08-2025 00:00:00
Friday
3281.05
3297.9
3305 3274.8 16042
26
39.65
1.22 %
21-08-2025 00:00:00
Thursday
3240.2
3279.85
3306.75 3229.85 62610
27
-43.1
-1.32 %
20-08-2025 00:00:00
Wednesday
3274.7
3231.6
3274.7 3222 58215
28
30.9
0.96 %
19-08-2025 00:00:00
Tuesday
3220.25
3251.15
3257.85 3208.45 57807
29
70.2
2.23 %
18-08-2025 00:00:00
Monday
3150.05
3220.25
3254.45 3130.3 135546
30
-31.7
-1.04 %
14-08-2025 00:00:00
Thursday
3049.7
3018
3049.7 2985.25 60731
31
27.5
0.92 %
13-08-2025 00:00:00
Wednesday
2992.35
3019.85
3043.65 2961.8 337189
32
-26.5
-0.89 %
12-08-2025 00:00:00
Tuesday
2986.5
2960
3000.9 2956.1 8161
33
-14.8
-0.49 %
11-08-2025 00:00:00
Monday
2999.45
2984.65
2999.45 2953.9 10114
34
-33.45
-1.12 %
08-08-2025 00:00:00
Friday
2993.95
2960.5
3020 2960.2 17194
35
63.75
2.16 %
07-08-2025 00:00:00
Thursday
2950
3013.75
3020 2938.2 68490
36
-39.35
-1.31 %
06-08-2025 00:00:00
Wednesday
2996.75
2957.4
3002.85 2945.1 18637
37
22.1
0.75 %
05-08-2025 00:00:00
Tuesday
2960.1
2982.2
2988 2915 22697
38
71.35
2.49 %
04-08-2025 00:00:00
Monday
2870.45
2941.8
2967 2870.45 85485
39
66.8
2.38 %
01-08-2025 00:00:00
Friday
2803.2
2870
2882.35 2799.3 109616
40
48.1
1.74 %
31-07-2025 00:00:00
Thursday
2762.9
2811
2845 2757 32555
41
-17.35
-0.62 %
30-07-2025 00:00:00
Wednesday
2808.5
2791.15
2824 2754.8 80165
42
16.95
0.61 %
29-07-2025 00:00:00
Tuesday
2788.55
2805.5
2824.95 2786 42312
43
52
1.89 %
28-07-2025 00:00:00
Monday
2750.2
2802.2
2830.95 2750.2 45185
44
-25.05
-0.89 %
25-07-2025 00:00:00
Friday
2800.05
2775
2800.05 2730 17137
45
-10.05
-0.36 %
24-07-2025 00:00:00
Thursday
2810.05
2800
2826.85 2784 17926
46
2.5
0.09 %
23-07-2025 00:00:00
Wednesday
2800.15
2802.65
2834.85 2791.8 10683
47
-43.3
-1.52 %
22-07-2025 00:00:00
Tuesday
2843.45
2800.15
2843.45 2787.7 6304
48
-19.35
-0.68 %
21-07-2025 00:00:00
Monday
2850.2
2830.85
2884.8 2830.85 21708
49
-43.25
-1.49 %
18-07-2025 00:00:00
Friday
2897.95
2854.7
2897.95 2845.95 8231
50
0.05
0 %
17-07-2025 00:00:00
Thursday
2880.25
2880.3
2910 2872.2 7765
51
13.85
0.48 %
16-07-2025 00:00:00
Wednesday
2885.15
2899
2901.5 2863.7 10241
52
80.05
2.85 %
15-07-2025 00:00:00
Tuesday
2805
2885.05
2901.8 2801.9 47092
53
54.95
2 %
14-07-2025 00:00:00
Monday
2750.05
2805
2807.4 2750.05 8779
54
-69.25
-2.45 %
11-07-2025 00:00:00
Friday
2823.95
2754.7
2825 2746.35 18868
55
-5.6
-0.2 %
10-07-2025 00:00:00
Thursday
2832.05
2826.45
2842 2820.5 4335
56
12.2
0.43 %
09-07-2025 00:00:00
Wednesday
2832
2844.2
2844.7 2812.4 7985
57
-50
-1.73 %
08-07-2025 00:00:00
Tuesday
2882.1
2832.1
2882.1 2800.7 13959
58
7.85
0.27 %
07-07-2025 00:00:00
Monday
2870.75
2878.6
2891 2864.4 5025
59
-23.55
-0.81 %
04-07-2025 00:00:00
Friday
2899.6
2876.05
2912 2848.45 14968
60
-26.3
-0.9 %
03-07-2025 00:00:00
Thursday
2919
2892.7
2945.95 2892.7 41022
61
7.6
0.26 %
02-07-2025 00:00:00
Wednesday
2892.35
2899.95
2916.35 2882 14312
62
-46.75
-1.59 %
01-07-2025 00:00:00
Tuesday
2938.85
2892.1
2938.85 2886 40028
63
-42.05
-1.42 %
30-06-2025 00:00:00
Monday
2960.9
2918.85
2960.9 2884.8 10033
64
8.4
0.29 %
27-06-2025 00:00:00
Friday
2930
2938.4
2959.95 2912 21930
65
-18.85
-0.64 %
26-06-2025 00:00:00
Thursday
2944.85
2926
2944.85 2896.4 23398
66
75.85
2.67 %
25-06-2025 00:00:00
Wednesday
2841.2
2917.05
2923.5 2841.2 40171
67
57.15
2.05 %
24-06-2025 00:00:00
Tuesday
2782.25
2839.4
2873 2782.25 42904
68
-27.7
-0.99 %
23-06-2025 00:00:00
Monday
2808.25
2780.55
2809.1 2768 9217
69
22.1
0.79 %
20-06-2025 00:00:00
Friday
2789
2811.1
2832.8 2757 18691
70
27.3
0.99 %
19-06-2025 00:00:00
Thursday
2750.5
2777.8
2816.9 2750.5 36805
71
-23.95
-0.86 %
18-06-2025 00:00:00
Wednesday
2799.6
2775.65
2825 2765.9 12730
72
-24.9
-0.89 %
17-06-2025 00:00:00
Tuesday
2800
2775.1
2803.1 2771 32307
73
74.65
2.74 %
16-06-2025 00:00:00
Monday
2721.6
2796.25
2799.45 2720.45 18111
74
17.45
0.64 %
13-06-2025 00:00:00
Friday
2724.4
2741.85
2747.9 2678.05 6952
75
-37.25
-1.34 %
12-06-2025 00:00:00
Thursday
2776.2
2738.95
2788.8 2725.6 18952
76
26.7
0.97 %
11-06-2025 00:00:00
Wednesday
2744.2
2770.9
2809.1 2744.2 72623
77
-14.55
-0.53 %
10-06-2025 00:00:00
Tuesday
2758.55
2744
2763.8 2734 76675
78
-7.75
-0.28 %
09-06-2025 00:00:00
Monday
2753.3
2745.55
2767.65 2719 48618
79
14.95
0.55 %
06-06-2025 00:00:00
Friday
2731.55
2746.5
2756.55 2708.6 143209
80
-28.2
-1.03 %
05-06-2025 00:00:00
Thursday
2745.2
2717
2762 2704.4 18604
81
18.45
0.67 %
04-06-2025 00:00:00
Wednesday
2742.3
2760.75
2778.6 2742.3 32866
82
-38.7
-1.39 %
03-06-2025 00:00:00
Tuesday
2779.75
2741.05
2779.75 2735.25 18513
83
-36.65
-1.31 %
02-06-2025 00:00:00
Monday
2800.1
2763.45
2800.15 2723.55 25006
84
39.4
1.42 %
30-05-2025 00:00:00
Friday
2780.6
2820
2820 2735.95 9259
85
-2.05
-0.07 %
29-05-2025 00:00:00
Thursday
2806.6
2804.55
2832 2792 9149
86
-3.85
-0.14 %
28-05-2025 00:00:00
Wednesday
2808.25
2804.4
2811.8 2778.65 18504
87
2.65
0.09 %
27-05-2025 00:00:00
Tuesday
2797.35
2800
2805 2747.6 8204
88
-15.55
-0.56 %
26-05-2025 00:00:00
Monday
2790.7
2775.15
2813.2 2769 34457
89
-30.45
-1.08 %
23-05-2025 00:00:00
Friday
2810.4
2779.95
2824.65 2776.55 22612
90
20.85
0.75 %
22-05-2025 00:00:00
Thursday
2783.85
2804.7
2809.35 2717.7 13660
91
-7.5
-0.27 %
21-05-2025 00:00:00
Wednesday
2773.25
2765.75
2807.3 2740.85 6780
92
-91
-3.2 %
20-05-2025 00:00:00
Tuesday
2841.4
2750.4
2841.4 2746.05 16933
93
-39
-1.36 %
19-05-2025 00:00:00
Monday
2867.4
2828.4
2878.35 2816 33981
94
50.2
1.8 %
16-05-2025 00:00:00
Friday
2790.2
2840.4
2853.9 2781.1 21945
95
50.1
1.83 %
15-05-2025 00:00:00
Thursday
2739.4
2789.5
2795 2710.3 23252
96
8.1
0.3 %
14-05-2025 00:00:00
Wednesday
2720
2728.1
2737.55 2694.95 5892
97
-45.1
-1.63 %
13-05-2025 00:00:00
Tuesday
2761.1
2716
2780.9 2701 17082
98
36.15
1.33 %
12-05-2025 00:00:00
Monday
2724
2760.15
2772 2723.95 18230
99
33.55
1.27 %
09-05-2025 00:00:00
Friday
2641.7
2675.25
2683.85 2625.4 7373
100
-100.4
-3.59 %
08-05-2025 00:00:00
Thursday
2793.4
2693
2810.85 2679.9 13114
101
10.5
0.38 %
07-05-2025 00:00:00
Wednesday
2773.5
2784
2811 2750.75 11203
102
-15.7
-0.56 %
06-05-2025 00:00:00
Tuesday
2785.95
2770.25
2830 2756.35 47911
103
60.5
2.22 %
05-05-2025 00:00:00
Monday
2725.4
2785.9
2796 2725.4 17191
104
7.75
0.29 %
02-05-2025 00:00:00
Friday
2698
2705.75
2752.1 2697.95 19752
105
-31.45
-1.16 %
30-04-2025 00:00:00
Wednesday
2700.15
2668.7
2709.1 2653 16692
106
-77
-2.77 %
29-04-2025 00:00:00
Tuesday
2779
2702
2799.55 2679 298444
107
65.6
2.4 %
28-04-2025 00:00:00
Monday
2737.95
2803.55
2847.45 2709.9 20500
108
-44.35
-1.6 %
25-04-2025 00:00:00
Friday
2780.05
2735.7
2808 2693.7 21388
109
-23.75
-0.85 %
24-04-2025 00:00:00
Thursday
2803.75
2780
2814.6 2753 8591
110
69.4
2.53 %
23-04-2025 00:00:00
Wednesday
2738
2807.4
2815 2723.05 8484
111
-25.25
-0.91 %
22-04-2025 00:00:00
Tuesday
2762.75
2737.5
2771.35 2720.5 7790
112
58.2
2.17 %
21-04-2025 00:00:00
Monday
2680.05
2738.25
2741.65 2668.25 11917
113
86.4
3.33 %
17-04-2025 00:00:00
Thursday
2592.35
2678.75
2689 2592.35 16414
114
12.7
0.49 %
16-04-2025 00:00:00
Wednesday
2604.8
2617.5
2623.4 2570.95 4574
115
19.65
0.76 %
15-04-2025 00:00:00
Tuesday
2570
2589.65
2599.9 2547.5 13825
116
-12.25
-0.49 %
11-04-2025 00:00:00
Friday
2524.95
2512.7
2529.35 2498.95 8184
117
7.55
0.31 %
09-04-2025 00:00:00
Wednesday
2467.5
2475.05
2485.9 2424 12339
118
43.45
1.81 %
08-04-2025 00:00:00
Tuesday
2395
2438.45
2445.7 2362 11953
119
3.85
0.16 %
07-04-2025 00:00:00
Monday
2360
2363.85
2395.2 2221.05 24304
120
-15.15
-0.61 %
04-04-2025 00:00:00
Friday
2479.6
2464.45
2498.95 2452 18667
121
25.15
1.03 %
03-04-2025 00:00:00
Thursday
2451.35
2476.5
2500.55 2442.85 8753
122
52.55
2.15 %
02-04-2025 00:00:00
Wednesday
2442.35
2494.9
2517.5 2442.35 29588
123
20.7
0.86 %
01-04-2025 00:00:00
Tuesday
2420.45
2441.15
2459.5 2393.65 17605
124
-33.85
-1.38 %
28-03-2025 00:00:00
Friday
2454.3
2420.45
2468.95 2403 6708
125
77.9
3.28 %
27-03-2025 00:00:00
Thursday
2376.1
2454
2461.85 2376.1 12574
126
-14.25
-0.58 %
26-03-2025 00:00:00
Wednesday
2444.95
2430.7
2452.35 2408.6 10065
127
-60.25
-2.43 %
25-03-2025 00:00:00
Tuesday
2477.95
2417.7
2477.95 2413.45 9362
128
-22.1
-0.9 %
24-03-2025 00:00:00
Monday
2466.3
2444.2
2466.3 2391.2 14724
129
55.1
2.33 %
21-03-2025 00:00:00
Friday
2362.8
2417.9
2449.3 2355.75 21270
130
-3.2
-0.14 %
20-03-2025 00:00:00
Thursday
2349.95
2346.75
2353 2310 13533
131
-10.5
-0.45 %
19-03-2025 00:00:00
Wednesday
2331.4
2320.9
2341.1 2305.05 11138
132
15.1
0.66 %
18-03-2025 00:00:00
Tuesday
2297
2312.1
2334.05 2265.75 6909
133
15.25
0.68 %
17-03-2025 00:00:00
Monday
2251
2266.25
2312.7 2251 5809
134
-6.2
-0.27 %
13-03-2025 00:00:00
Thursday
2255.35
2249.15
2285.25 2246.45 5643
135
-32
-1.4 %
12-03-2025 00:00:00
Wednesday
2290.4
2258.4
2303.35 2242.2 8287
136
64.7
2.91 %
11-03-2025 00:00:00
Tuesday
2225.7
2290.4
2299.5 2225.7 8551
137
-94.1
-4 %
10-03-2025 00:00:00
Monday
2349.9
2255.8
2349.9 2245 7325
138
6.75
0.29 %
07-03-2025 00:00:00
Friday
2324.8
2331.55
2359.25 2306.75 17366
139
-13.95
-0.6 %
06-03-2025 00:00:00
Thursday
2334
2320.05
2351.75 2292.15 8542
140
37.1
1.62 %
05-03-2025 00:00:00
Wednesday
2293.05
2330.15
2347.85 2281.5 6312
141
15.75
0.69 %
04-03-2025 00:00:00
Tuesday
2277.5
2293.25
2334.75 2254 12333
142
54.7
2.41 %
03-03-2025 00:00:00
Monday
2270.1
2324.8
2334.3 2247.95 21061
143
-96.8
-4.17 %
28-02-2025 00:00:00
Friday
2322.25
2225.45
2322.25 2191.3 31808
144
-20
-0.85 %
27-02-2025 00:00:00
Thursday
2361
2341
2381.15 2304.45 6627
145
-25.5
-1.07 %
25-02-2025 00:00:00
Tuesday
2384.95
2359.45
2395.55 2346.1 9936
146
64.7
2.81 %
24-02-2025 00:00:00
Monday
2300.25
2364.95
2376.35 2274.85 12358
147
-90.15
-3.73 %
21-02-2025 00:00:00
Friday
2415
2324.85
2415.75 2302.9 28219
148
59.2
2.51 %
20-02-2025 00:00:00
Thursday
2360.5
2419.7
2425.3 2343.75 8033
149
46.3
1.98 %
19-02-2025 00:00:00
Wednesday
2337.15
2383.45
2396.85 2333.35 7379
150
-10.65
-0.45 %
18-02-2025 00:00:00
Tuesday
2361.1
2350.45
2374.35 2337.5 87359
151
6.7
0.28 %
17-02-2025 00:00:00
Monday
2360.05
2366.75
2401.7 2357 8983
152
-50.65
-2.07 %
14-02-2025 00:00:00
Friday
2450.6
2399.95
2484.2 2368.85 19397
153
-17.6
-0.71 %
13-02-2025 00:00:00
Thursday
2492.65
2475.05
2524.8 2460.6 6813
154
3.75
0.15 %
12-02-2025 00:00:00
Wednesday
2488.9
2492.65
2500.6 2420.15 16409
155
-61.55
-2.42 %
11-02-2025 00:00:00
Tuesday
2547.4
2485.85
2554.9 2474.55 7581
156
-72.45
-2.75 %
10-02-2025 00:00:00
Monday
2629.95
2557.5
2629.95 2535.65 4707
157
9.35
0.36 %
07-02-2025 00:00:00
Friday
2595
2604.35
2630 2578 8756
158
-30.55
-1.16 %
06-02-2025 00:00:00
Thursday
2623.45
2592.9
2623.45 2587 5167
159
-37.55
-1.42 %
05-02-2025 00:00:00
Wednesday
2648.95
2611.4
2657.2 2597.15 10873
160
-12.15
-0.46 %
04-02-2025 00:00:00
Tuesday
2655.05
2642.9
2720.25 2637.55 18034
161
94.8
3.71 %
03-02-2025 00:00:00
Monday
2556.85
2651.65
2662.7 2523.85 61730
162
57.8
2.31 %
01-02-2025 00:00:00
Saturday
2499.85
2557.65
2688.7 2436.55 45377
163
-5.1
-0.21 %
31-01-2025 00:00:00
Friday
2462.55
2457.45
2492 2440.35 15068
164
-4.95
-0.2 %
30-01-2025 00:00:00
Thursday
2462
2457.05
2503 2438 14651
165
85.8
3.6 %
29-01-2025 00:00:00
Wednesday
2381.4
2467.2
2536.9 2367.65 62714
166
94.45
4.22 %
28-01-2025 00:00:00
Tuesday
2240.5
2334.95
2375 2218 30390
167
-30
-1.33 %
27-01-2025 00:00:00
Monday
2257
2227
2272.45 2220 5248
168
-36.05
-1.56 %
24-01-2025 00:00:00
Friday
2306.6
2270.55
2306.6 2258.35 3662
169
47.1
2.09 %
23-01-2025 00:00:00
Thursday
2251.15
2298.25
2306 2248.3 8290
170
-40.55
-1.75 %
22-01-2025 00:00:00
Wednesday
2314.95
2274.4
2314.95 2244 11165
171
-8.25
-0.36 %
21-01-2025 00:00:00
Tuesday
2300.5
2292.25
2325.65 2283 368811
172
-28.6
-1.23 %
20-01-2025 00:00:00
Monday
2320.2
2291.6
2320.2 2247.7 20032
173
-7.25
-0.31 %
17-01-2025 00:00:00
Friday
2307.75
2300.5
2307.75 2255 7039
174
2.2
0.1 %
16-01-2025 00:00:00
Thursday
2276.55
2278.75
2305.2 2265 8758
175
19.75
0.89 %
15-01-2025 00:00:00
Wednesday
2230.85
2250.6
2260.5 2227 6309
176
66
3.04 %
14-01-2025 00:00:00
Tuesday
2170.05
2236.05
2262.75 2170.05 12057
177
-117.2
-5.11 %
13-01-2025 00:00:00
Monday
2294.65
2177.45
2294.65 2172 10509
178
-44.75
-1.92 %
10-01-2025 00:00:00
Friday
2326.65
2281.9
2345 2273 19257
179
-26.45
-1.12 %
09-01-2025 00:00:00
Thursday
2353.2
2326.75
2359.9 2312 12013
180
-41.45
-1.73 %
08-01-2025 00:00:00
Wednesday
2401.25
2359.8
2401.25 2342.5 5845
181
-32.35
-1.34 %
07-01-2025 00:00:00
Tuesday
2413.05
2380.7
2448.35 2369.85 5734
182
-71.8
-2.89 %
06-01-2025 00:00:00
Monday
2483
2411.2
2491 2405 5722
183
-32.7
-1.3 %
03-01-2025 00:00:00
Friday
2515
2482.3
2516.3 2470 10371
184
90.95
3.77 %
02-01-2025 00:00:00
Thursday
2410
2500.95
2507 2402.35 35891
185
47.05
1.99 %
01-01-2025 00:00:00
Wednesday
2360.05
2407.1
2418.9 2349.75 12213
186
13
0.55 %
31-12-2024 00:00:00
Tuesday
2355.7
2368.7
2374 2347.05 9897
187
-53.75
-2.23 %
30-12-2024 00:00:00
Monday
2415.65
2361.9
2421.45 2334.2 19595
188
-55.85
-2.25 %
27-12-2024 00:00:00
Friday
2478.95
2423.1
2489.2 2418.9 8482
189
11.9
0.49 %
26-12-2024 00:00:00
Thursday
2425.15
2437.05
2448.45 2418.25 3358
190
35.4
1.48 %
24-12-2024 00:00:00
Tuesday
2390
2425.4
2433.65 2372.5 6522
191
-4.9
-0.2 %
23-12-2024 00:00:00
Monday
2393.05
2388.15
2418.8 2380 8675
192
-68.05
-2.77 %
20-12-2024 00:00:00
Friday
2459.8
2391.75
2464.85 2383.05 35620
193
-23.85
-0.96 %
19-12-2024 00:00:00
Thursday
2482.8
2458.95
2482.8 2424.7 9748
194
25.25
1.03 %
18-12-2024 00:00:00
Wednesday
2453.75
2479
2489.45 2435 11978
195
-73.2
-2.9 %
17-12-2024 00:00:00
Tuesday
2526.95
2453.75
2528 2436.25 9425
196
-1.6
-0.06 %
16-12-2024 00:00:00
Monday
2528.7
2527.1
2541.25 2512 4452
197
-3.55
-0.14 %
13-12-2024 00:00:00
Friday
2524.85
2521.3
2530 2464.65 11177
198
9.85
0.39 %
12-12-2024 00:00:00
Thursday
2515.05
2524.9
2533.15 2497.8 10727
199
0.4
0.02 %
11-12-2024 00:00:00
Wednesday
2529.35
2529.75
2542.7 2511.7 5975
200
19.7
0.79 %
10-12-2024 00:00:00
Tuesday
2498.9
2518.6
2523.8 2483.6 10288
201
-32.25
-1.28 %
09-12-2024 00:00:00
Monday
2521.6
2489.35
2532.05 2482 29468
202
4.05
0.16 %
06-12-2024 00:00:00
Friday
2516.2
2520.25
2537.5 2504.3 35034
203
-26.4
-1.04 %
05-12-2024 00:00:00
Thursday
2540.7
2514.3
2540.7 2472 11253
204
-60
-2.33 %
04-12-2024 00:00:00
Wednesday
2577.4
2517.4
2577.4 2502.9 7059
205
41.75
1.66 %
03-12-2024 00:00:00
Tuesday
2512.35
2554.1
2572 2500 18492
206
12.15
0.49 %
02-12-2024 00:00:00
Monday
2479.95
2492.1
2495 2450.5 25640
207
18.7
0.77 %
29-11-2024 00:00:00
Friday
2417.15
2435.85
2444 2398.05 11698
208
-25.85
-1.06 %
28-11-2024 00:00:00
Thursday
2443
2417.15
2458 2410.6 12290
209
14.6
0.6 %
27-11-2024 00:00:00
Wednesday
2427
2441.6
2446.2 2405.15 6476
210
-42.9
-1.74 %
26-11-2024 00:00:00
Tuesday
2465.55
2422.65
2465.55 2415 10986
211
37.15
1.53 %
25-11-2024 00:00:00
Monday
2420.35
2457.5
2488.6 2420.35 7828
212
14.05
0.59 %
22-11-2024 00:00:00
Friday
2399.95
2414
2425 2360.95 14584
213
-22.8
-0.95 %
21-11-2024 00:00:00
Thursday
2412
2389.2
2424.05 2382 10544
214
-10.65
-0.44 %
19-11-2024 00:00:00
Tuesday
2439.95
2429.3
2470.05 2414.35 6153
215
16.2
0.68 %
18-11-2024 00:00:00
Monday
2397.3
2413.5
2444.2 2395.05 8027
216
20.8
0.88 %
14-11-2024 00:00:00
Thursday
2375
2395.8
2415 2360 11963
217
-23.8
-0.99 %
13-11-2024 00:00:00
Wednesday
2412.35
2388.55
2426.35 2358.55 35873
218
-9.1
-0.37 %
12-11-2024 00:00:00
Tuesday
2450
2440.9
2479.2 2430 5951
219
19.95
0.82 %
11-11-2024 00:00:00
Monday
2440.05
2460
2493 2439.25 5789
220
-35
-1.4 %
08-11-2024 00:00:00
Friday
2500
2465
2500 2445.8 3728
221
-6.8
-0.27 %
07-11-2024 00:00:00
Thursday
2485.9
2479.1
2500.5 2444 13410
222
-8.9
-0.36 %
06-11-2024 00:00:00
Wednesday
2494.8
2485.9
2512.95 2463 15138
223
48.05
1.99 %
05-11-2024 00:00:00
Tuesday
2412.05
2460.1
2467.2 2395.8 9975
224
-99.35
-3.96 %
04-11-2024 00:00:00
Monday
2511.4
2412.05
2519.55 2405 31187
225
-32.85
-1.29 %
01-11-2024 00:00:00
Friday
2543.4
2510.55
2543.4 2499.85 3189
226
27.55
1.12 %
31-10-2024 00:00:00
Thursday
2465.95
2493.5
2500 2448.55 15045
227
14.45
0.59 %
30-10-2024 00:00:00
Wednesday
2445
2459.45
2493.9 2429.55 17026
228
-16.2
-0.66 %
29-10-2024 00:00:00
Tuesday
2465.5
2449.3
2474.95 2412 14128
229
55.75
2.32 %
28-10-2024 00:00:00
Monday
2405
2460.75
2481.45 2405 24504
230
-57.8
-2.3 %
25-10-2024 00:00:00
Friday
2507.95
2450.15
2507.95 2374.9 59048
231
-155
-5.88 %
24-10-2024 00:00:00
Thursday
2637.4
2482.4
2646.25 2475.35 58974
232
-108.4
-4.05 %
23-10-2024 00:00:00
Wednesday
2673.55
2565.15
2770 2487.5 42427
233
-96.7
-3.51 %
22-10-2024 00:00:00
Tuesday
2757.95
2661.25
2757.95 2657.15 7933
234
13.95
0.51 %
21-10-2024 00:00:00
Monday
2723.35
2737.3
2755.95 2668 9515
235
30
1.12 %
18-10-2024 00:00:00
Friday
2684.95
2714.95
2750 2652 18062
236
-70
-2.55 %
17-10-2024 00:00:00
Thursday
2749.95
2679.95
2749.95 2596.35 38107
237
-72.3
-2.55 %
16-10-2024 00:00:00
Wednesday
2839.95
2767.65
2839.95 2754.85 6905
238
-26.6
-0.93 %
15-10-2024 00:00:00
Tuesday
2860
2833.4
2860 2802.45 5653
239
36.15
1.29 %
14-10-2024 00:00:00
Monday
2793.25
2829.4
2845.05 2789.25 7337
240
10.2
0.37 %
11-10-2024 00:00:00
Friday
2783
2793.2
2798.55 2765 3743
241
10.25
0.37 %
10-10-2024 00:00:00
Thursday
2781.2
2791.45
2827.85 2765.7 8850
242
33.2
1.21 %
09-10-2024 00:00:00
Wednesday
2748
2781.2
2804 2719.75 20809
243
141.75
5.45 %
08-10-2024 00:00:00
Tuesday
2600.05
2741.8
2747.95 2600.05 11031
244
-54.8
-2.04 %
07-10-2024 00:00:00
Monday
2687
2632.2
2700 2622.1 15492
245
-38.65
-1.42 %
04-10-2024 00:00:00
Friday
2726
2687.35
2750.7 2658.55 25007
246
-54.25
-1.95 %
03-10-2024 00:00:00
Thursday
2779.95
2725.7
2800 2718 19752
247
-34.85
-1.21 %
01-10-2024 00:00:00
Tuesday
2871.55
2836.7
2871.55 2811.2 24756
248
-113.4
-3.84 %
30-09-2024 00:00:00
Monday
2954.7
2841.3
2954.7 2808 22135
249
41.55
1.43 %
27-09-2024 00:00:00
Friday
2904.35
2945.9
2958.15 2869.5 10870
250
8.65
0.3 %
26-09-2024 00:00:00
Thursday
2879.85
2888.5
2901.85 2832.2 223520
251
-18.7
-0.65 %
25-09-2024 00:00:00
Wednesday
2889.7
2871
2898.3 2847 14247
252
28.25
0.99 %
24-09-2024 00:00:00
Tuesday
2840.95
2869.2
2885 2832.25 7969
253
21.1
0.75 %
23-09-2024 00:00:00
Monday
2824
2845.1
2879 2813 154649
254
24.95
0.89 %
20-09-2024 00:00:00
Friday
2792.75
2817.7
2824 2769.25 57050
255
-21.3
-0.76 %
19-09-2024 00:00:00
Thursday
2791.3
2770
2817.05 2729.85 106021
256
-31.2
-1.11 %
18-09-2024 00:00:00
Wednesday
2815.6
2784.4
2834.8 2773 14679
257
-26.7
-0.94 %
17-09-2024 00:00:00
Tuesday
2845.55
2818.85
2847.5 2784 8395
258
10.4
0.37 %
16-09-2024 00:00:00
Monday
2830.9
2841.3
2850 2804.7 5394
259
-4.6
-0.16 %
13-09-2024 00:00:00
Friday
2833
2828.4
2843.2 2820.25 8249
260
33
1.18 %
12-09-2024 00:00:00
Thursday
2788.6
2821.6
2828 2766 18999
261
-1.45
-0.05 %
11-09-2024 00:00:00
Wednesday
2760.1
2758.65
2779.95 2730.5 10451
262
-8.15
-0.29 %
10-09-2024 00:00:00
Tuesday
2764.4
2756.25
2788.6 2748.2 5403
263
43.8
1.61 %
09-09-2024 00:00:00
Monday
2720.05
2763.85
2769.3 2717.25 5525
264
-14
-0.51 %
06-09-2024 00:00:00
Friday
2765.1
2751.1
2781.95 2734 11654
265
-15.4
-0.55 %
05-09-2024 00:00:00
Thursday
2775.15
2759.75
2801.35 2755 11982
266
36.25
1.32 %
04-09-2024 00:00:00
Wednesday
2740.75
2777
2783.7 2740.75 6481
267
-35.15
-1.25 %
03-09-2024 00:00:00
Tuesday
2817
2781.85
2817 2777.35 5479
268
-77.5
-2.7 %
02-09-2024 00:00:00
Monday
2868.15
2790.65
2868.15 2780 23655
269
17.35
0.62 %
30-08-2024 00:00:00
Friday
2794.85
2812.2
2820 2757.15 36659
270
-11.3
-0.41 %
29-08-2024 00:00:00
Thursday
2765.55
2754.25
2765.55 2726 16987
271
-6.8
-0.25 %
28-08-2024 00:00:00
Wednesday
2745.95
2739.15
2761.05 2722.8 4678
272
-57.45
-2.05 %
27-08-2024 00:00:00
Tuesday
2798.15
2740.7
2798.15 2723.4 87763
273
-9.75
-0.35 %
26-08-2024 00:00:00
Monday
2786
2776.25
2789 2743 13171
274
7.45
0.27 %
23-08-2024 00:00:00
Friday
2759.3
2766.75
2818 2755 67572
275
57.95
2.19 %
22-08-2024 00:00:00
Thursday
2648
2705.95
2714.85 2630.35 23790
276
-13.8
-0.52 %
21-08-2024 00:00:00
Wednesday
2644.05
2630.25
2644.05 2607.3 10279
277
25.3
0.97 %
20-08-2024 00:00:00
Tuesday
2611.05
2636.35
2647.7 2611.05 14597
278
-8.95
-0.34 %
19-08-2024 00:00:00
Monday
2616.85
2607.9
2622.4 2586.2 10465
279
-28.7
-1.09 %
16-08-2024 00:00:00
Friday
2629.5
2600.8
2629.5 2574 6533
280
-53.05
-2 %
14-08-2024 00:00:00
Wednesday
2657.65
2604.6
2657.65 2593.05 11650
281
34.75
1.34 %
13-08-2024 00:00:00
Tuesday
2599.45
2634.2
2652.65 2555.75 46894
282
16.1
0.63 %
12-08-2024 00:00:00
Monday
2560.1
2576.2
2582 2535 8276
283
41.1
1.62 %
09-08-2024 00:00:00
Friday
2540
2581.1
2589.1 2534.9 6485
284
-57.6
-2.23 %
08-08-2024 00:00:00
Thursday
2585.4
2527.8
2586.25 2504.2 7530
285
48.95
1.94 %
07-08-2024 00:00:00
Wednesday
2525.05
2574
2620.2 2525.05 56836
286
-0.15
-0.01 %
06-08-2024 00:00:00
Tuesday
2495.1
2494.95
2529.5 2426.6 73008
287
53.2
2.18 %
05-08-2024 00:00:00
Monday
2440
2493.2
2540 2440 16961
288
-17.85
-0.69 %
02-08-2024 00:00:00
Friday
2583.9
2566.05
2583.9 2524.55 126628
289
54.9
2.17 %
01-08-2024 00:00:00
Thursday
2530
2584.9
2600.55 2521.7 25982
290
22.25
0.89 %
31-07-2024 00:00:00
Wednesday
2507.9
2530.15
2555.55 2499.9 252449
291
12
0.48 %
30-07-2024 00:00:00
Tuesday
2477.2
2489.2
2510.9 2471.6 16123
292
-58.45
-2.3 %
29-07-2024 00:00:00
Monday
2544.45
2486
2544.45 2467.1 17275
293
56.9
2.32 %
26-07-2024 00:00:00
Friday
2450
2506.9
2528 2439.8 39106
294
-0.05
0 %
25-07-2024 00:00:00
Thursday
2449.5
2449.45
2458 2422 7295
295
-41.55
-1.67 %
24-07-2024 00:00:00
Wednesday
2489.95
2448.4
2489.95 2422 18057
296
39.8
1.64 %
23-07-2024 00:00:00
Tuesday
2433.2
2473
2489 2359.45 28023
297
23.15
0.96 %
22-07-2024 00:00:00
Monday
2400.05
2423.2
2441 2369.85 18564
298
-1.1
-0.05 %
19-07-2024 00:00:00
Friday
2406.4
2405.3
2418.35 2371 35242
299
-53.4
-2.17 %
18-07-2024 00:00:00
Thursday
2459
2405.6
2464.5 2382.5 76597
300
6.65
0.27 %
16-07-2024 00:00:00
Tuesday
2451.15
2457.8
2472.2 2436.75 3878
301
10.6
0.43 %
15-07-2024 00:00:00
Monday
2440.45
2451.05
2455.55 2425 4540
302
-38.1
-1.54 %
12-07-2024 00:00:00
Friday
2476.1
2438
2485 2425.15 17320
303
33.35
1.37 %
11-07-2024 00:00:00
Thursday
2442.7
2476.05
2490.6 2442.7 17083
304
-4.55
-0.19 %
10-07-2024 00:00:00
Wednesday
2442.3
2437.75
2476 2407.2 34385
305
38.3
1.6 %
09-07-2024 00:00:00
Tuesday
2400
2438.3
2447.45 2399.05 211963
306
-50.7
-2.07 %
08-07-2024 00:00:00
Monday
2448
2397.3
2448 2383 178434
307
53.8
2.26 %
05-07-2024 00:00:00
Friday
2377.15
2430.95
2439 2368 880459
308
46.9
2.02 %
04-07-2024 00:00:00
Thursday
2320
2366.9
2392.4 2317.45 401746
309
-14.5
-0.62 %
03-07-2024 00:00:00
Wednesday
2330.4
2315.9
2374 2301.8 22939
310
-16.05
-0.68 %
02-07-2024 00:00:00
Tuesday
2355
2338.95
2369.2 2316 14469
311
-8
-0.34 %
01-07-2024 00:00:00
Monday
2365
2357
2387 2343.05 17275
312
-25.6
-1.07 %
28-06-2024 00:00:00
Friday
2390
2364.4
2390 2328.1 6616
313
-36.85
-1.55 %
27-06-2024 00:00:00
Thursday
2379.95
2343.1
2403.8 2335.85 22119
314
-40.85
-1.69 %
26-06-2024 00:00:00
Wednesday
2418.05
2377.2
2418.05 2347.65 31574
315
-22.4
-0.92 %
25-06-2024 00:00:00
Tuesday
2438.05
2415.65
2483.35 2408 18415
316
5.1
0.21 %
24-06-2024 00:00:00
Monday
2433
2438.1
2461.95 2428.2 5616
317
-10.8
-0.44 %
21-06-2024 00:00:00
Friday
2444.95
2434.15
2468 2428 7674
318
-12.8
-0.52 %
20-06-2024 00:00:00
Thursday
2438.5
2425.7
2449.9 2388.5 20969
319
-38.35
-1.55 %
19-06-2024 00:00:00
Wednesday
2477.4
2439.05
2477.4 2431 8706
320
-59.95
-2.37 %
18-06-2024 00:00:00
Tuesday
2524.95
2465
2524.95 2453 17040
321
60.15
2.46 %
14-06-2024 00:00:00
Friday
2442.25
2502.4
2518.55 2441.5 29217
322
20.9
0.86 %
13-06-2024 00:00:00
Thursday
2421.05
2441.95
2461.8 2420 18927
323
-36.95
-1.51 %
12-06-2024 00:00:00
Wednesday
2454.95
2418
2454.95 2417 216333
324
2.55
0.1 %
11-06-2024 00:00:00
Tuesday
2437
2439.55
2451 2417.5 22096
325
23.6
0.98 %
10-06-2024 00:00:00
Monday
2410.2
2433.8
2441.85 2410.2 17799
326
0.9
0.04 %
07-06-2024 00:00:00
Friday
2396.85
2397.75
2430 2385.1 11697
327
40.65
1.73 %
06-06-2024 00:00:00
Thursday
2356.2
2396.85
2408.65 2335 42052
328
101.85
4.53 %
05-06-2024 00:00:00
Wednesday
2249.95
2351.8
2370 2201.25 33822
329
-79
-3.5 %
04-06-2024 00:00:00
Tuesday
2259
2180
2259 2069.6 27915
330
-9.45
-0.42 %
03-06-2024 00:00:00
Monday
2259.8
2250.35
2259.8 2209.65 19140
331
-30.7
-1.38 %
31-05-2024 00:00:00
Friday
2220.7
2190
2239.1 2146.2 13178
332
-0.15
-0.01 %
30-05-2024 00:00:00
Thursday
2235.05
2234.9
2258.95 2222 22593
333
18.7
0.84 %
29-05-2024 00:00:00
Wednesday
2236.75
2255.45
2263 2214.15 26809
334
2.6
0.12 %
28-05-2024 00:00:00
Tuesday
2249.5
2252.1
2270.35 2226.7 30433
335
-24.3
-1.07 %
27-05-2024 00:00:00
Monday
2269.2
2244.9
2269.2 2207.4 39580
336
69.8
3.22 %
24-05-2024 00:00:00
Friday
2169.75
2239.55
2252 2160.15 70866
337
21.85
1.02 %
23-05-2024 00:00:00
Thursday
2150.15
2172
2181.55 2140 8860
338
-33.1
-1.52 %
22-05-2024 00:00:00
Wednesday
2175.25
2142.15
2175.25 2121.5 15501
339
-58.8
-2.65 %
21-05-2024 00:00:00
Tuesday
2214.75
2155.95
2214.75 2143 8819
340
-34.95
-1.57 %
18-05-2024 00:00:00
Saturday
2219.95
2185
2219.95 2184.6 1667
341
58.1
2.73 %
17-05-2024 00:00:00
Friday
2130.1
2188.2
2192.8 2118.2 22191
342
-2.85
-0.13 %
16-05-2024 00:00:00
Thursday
2126.2
2123.35
2133.3 2091 11637
343
-38.75
-1.81 %
15-05-2024 00:00:00
Wednesday
2142.15
2103.4
2149.4 2085 18171
344
58.4
2.81 %
14-05-2024 00:00:00
Tuesday
2075.85
2134.25
2140 2066.9 137919
345
2.6
0.13 %
13-05-2024 00:00:00
Monday
2061.4
2064
2084.3 1976 41376
346
-26.05
-1.25 %
10-05-2024 00:00:00
Friday
2082.15
2056.1
2087 2024 32168
347
37.15
1.84 %
09-05-2024 00:00:00
Thursday
2024
2061.15
2121.3 2024 233238
348
37.8
1.92 %
08-05-2024 00:00:00
Wednesday
1968.35
2006.15
2026 1919 43837
349
-84.2
-4.08 %
07-05-2024 00:00:00
Tuesday
2065
1980.8
2065 1974 11866
350
0
0 %
06-05-2024 00:00:00
Monday
2055
2055
2068.7 2030 21734
351
-35.75
-1.71 %
03-05-2024 00:00:00
Friday
2088.85
2053.1
2088.85 2036 27111
352
-27
-1.28 %
02-05-2024 00:00:00
Thursday
2105
2078
2116.95 2066.15 37753
353
15.75
0.77 %
30-04-2024 00:00:00
Tuesday
2054.1
2069.85
2106.25 2043.6 28682
354
2.85
0.14 %
29-04-2024 00:00:00
Monday
2033.4
2036.25
2042 2012 26886
355
-1.65
-0.08 %
26-04-2024 00:00:00
Friday
2018.65
2017
2038 1995.05 33287
356
41.3
2.1 %
25-04-2024 00:00:00
Thursday
1965.15
2006.45
2015 1951.85 33989
357
-0.15
-0.01 %
24-04-2024 00:00:00
Wednesday
1964.15
1964
1970 1942.95 9593
358
1.2
0.06 %
23-04-2024 00:00:00
Tuesday
1950.75
1951.95
1972 1919.15 31053
359
34.75
1.82 %
22-04-2024 00:00:00
Monday
1912.25
1947
1948 1890.6 18873
360
-10.75
-0.56 %
19-04-2024 00:00:00
Friday
1908.75
1898
1920.05 1873.05 25165
361
-51.8
-2.59 %
18-04-2024 00:00:00
Thursday
1999.5
1947.7
1999.5 1927.95 16782
362
-18.7
-0.94 %
16-04-2024 00:00:00
Tuesday
1997.75
1979.05
2001.9 1962 17673
363
-10.65
-0.53 %
15-04-2024 00:00:00
Monday
2010
1999.35
2046 1989.05 17638
364
-52.05
-2.48 %
12-04-2024 00:00:00
Friday
2100
2047.95
2109 2039 16891
365
-1.85
-0.09 %
10-04-2024 00:00:00
Wednesday
2099.85
2098
2143.65 2090.05 11728
366
-46.4
-2.16 %
09-04-2024 00:00:00
Tuesday
2145
2098.6
2145 2094.55 22009
367
60.95
2.94 %
08-04-2024 00:00:00
Monday
2075.05
2136
2140 2068.55 22012
368
-19.65
-0.94 %
05-04-2024 00:00:00
Friday
2088.2
2068.55
2089.65 2060 15435
369
-32.9
-1.55 %
04-04-2024 00:00:00
Thursday
2120
2087.1
2120 2068.55 23449
370
-54.4
-2.52 %
03-04-2024 00:00:00
Wednesday
2159.45
2105.05
2159.45 2102.95 12814
371
-9.5
-0.44 %
02-04-2024 00:00:00
Tuesday
2160.4
2150.9
2166 2118 31576
372
-20.75
-0.96 %
01-04-2024 00:00:00
Monday
2165.65
2144.9
2200 2127.8 15326
373
21.4
1 %
28-03-2024 00:00:00
Thursday
2130.05
2151.45
2163 2103.55 34708
374
15.3
0.73 %
27-03-2024 00:00:00
Wednesday
2104.95
2120.25
2132.5 2085.2 13399
375
10.25
0.5 %
26-03-2024 00:00:00
Tuesday
2069.7
2079.95
2088 2028.45 12632
376
-12.95
-0.63 %
22-03-2024 00:00:00
Friday
2064.95
2052
2084.7 2035 17650
377
-29.4
-1.41 %
21-03-2024 00:00:00
Thursday
2084.4
2055
2085.55 2025 16247
378
-23.9
-1.16 %
20-03-2024 00:00:00
Wednesday
2058.9
2035
2106.35 2006.45 28840
379
5.95
0.29 %
19-03-2024 00:00:00
Tuesday
2036.15
2042.1
2056.8 2009.55 22221
380
-27.75
-1.34 %
18-03-2024 00:00:00
Monday
2066.25
2038.5
2066.25 2013 20776
381
-73.55
-3.44 %
15-03-2024 00:00:00
Friday
2140.65
2067.1
2157.7 2056.35 37891
382
11.75
0.55 %
14-03-2024 00:00:00
Thursday
2143.95
2155.7
2200 2110.8 16723
383
-91.2
-4.09 %
13-03-2024 00:00:00
Wednesday
2230.35
2139.15
2256 2126 19318
384
-23.75
-1.05 %
12-03-2024 00:00:00
Tuesday
2269.2
2245.45
2276.35 2234 7906
385
-23.5
-1.03 %
11-03-2024 00:00:00
Monday
2292.65
2269.15
2303 2256.25 14779
386
-26.35
-1.15 %
07-03-2024 00:00:00
Thursday
2289.75
2263.4
2313.9 2254.1 16903
387
-20.05
-0.87 %
06-03-2024 00:00:00
Wednesday
2299.55
2279.5
2299.55 2231.15 99388
388
25.7
1.14 %
05-03-2024 00:00:00
Tuesday
2249.65
2275.35
2290 2232.2 31739
389
-27.25
-1.21 %
04-03-2024 00:00:00
Monday
2259.95
2232.7
2266.95 2220.25 26660
390
-6.75
-0.3 %
02-03-2024 00:00:00
Saturday
2259.9
2253.15
2267.55 2247.5 712
391
122.4
5.77 %
01-03-2024 00:00:00
Friday
2120.05
2242.45
2280 2120.05 55369
392
-4.9
-0.23 %
29-02-2024 00:00:00
Thursday
2099.95
2095.05
2157 2087.1 12125
393
-45.55
-2.12 %
28-02-2024 00:00:00
Wednesday
2145.6
2100.05
2145.6 2070.55 19956
394
-35.7
-1.64 %
27-02-2024 00:00:00
Tuesday
2174.8
2139.1
2174.8 2128.1 7080
395
51.9
2.46 %
26-02-2024 00:00:00
Monday
2109.65
2161.55
2166.45 2089 35017
396
-39.7
-1.85 %
23-02-2024 00:00:00
Friday
2147.45
2107.75
2147.45 2106.6 5403
397
27.3
1.3 %
22-02-2024 00:00:00
Thursday
2099.05
2126.35
2134.2 2093.45 5399
398
-45.1
-2.11 %
21-02-2024 00:00:00
Wednesday
2138.55
2093.45
2139 2079.9 20307
399
-33.6
-1.56 %
20-02-2024 00:00:00
Tuesday
2152.9
2119.3
2152.9 2095 13065
400
-36.4
-1.69 %
19-02-2024 00:00:00
Monday
2155.6
2119.2
2161.2 2093.1 17524
401
23.65
1.12 %
16-02-2024 00:00:00
Friday
2117.85
2141.5
2185 2102.95 34791
402
-11.15
-0.53 %
15-02-2024 00:00:00
Thursday
2103.95
2092.8
2116.95 2051.6 14919
403
58.2
2.87 %
14-02-2024 00:00:00
Wednesday
2029.45
2087.65
2105 2023 53344
404
9.55
0.47 %
13-02-2024 00:00:00
Tuesday
2032.65
2042.2
2060 2021.3 7933
405
-12.7
-0.62 %
12-02-2024 00:00:00
Monday
2041.45
2028.75
2050 2017 7154
406
-2.3
-0.11 %
09-02-2024 00:00:00
Friday
2042.3
2040
2042.3 2007 16570
407
-38.8
-1.87 %
08-02-2024 00:00:00
Thursday
2079.95
2041.15
2079.95 2026.7 5206
408
13
0.63 %
07-02-2024 00:00:00
Wednesday
2052
2065
2074 2040 21033
409
24.45
1.21 %
06-02-2024 00:00:00
Tuesday
2025
2049.45
2067.45 2024 21452
410
-23.25
-1.13 %
05-02-2024 00:00:00
Monday
2050
2026.75
2077.35 2010.45 14908
411
42.55
2.13 %
02-02-2024 00:00:00
Friday
2001.95
2044.5
2048.7 2000 48103
412
-5.05
-0.25 %
01-02-2024 00:00:00
Thursday
2007.15
2002.1
2024.55 1985.6 11387
413
32.05
1.63 %
31-01-2024 00:00:00
Wednesday
1967.75
1999.8
2006.5 1952.45 26261
414
-20
-1.01 %
30-01-2024 00:00:00
Tuesday
1977.85
1957.85
1995.85 1951.3 25534
415
25.95
1.34 %
29-01-2024 00:00:00
Monday
1940
1965.95
1973.9 1928.35 32300
416
-118.55
-5.73 %
25-01-2024 00:00:00
Thursday
2067.55
1949
2067.55 1923.75 55825
417
33.55
1.7 %
24-01-2024 00:00:00
Wednesday
1970.15
2003.7
2012.6 1960.85 168203
418
-14.3
-0.71 %
23-01-2024 00:00:00
Tuesday
2001.45
1987.15
2045 1978.05 34544
419
-42.85
-2.09 %
20-01-2024 00:00:00
Saturday
2054.9
2012.05
2054.9 1999 14357
420
8.05
0.4 %
19-01-2024 00:00:00
Friday
2029.3
2037.35
2045.9 2011.3 16443
421
-4.85
-0.24 %
18-01-2024 00:00:00
Thursday
2013.95
2009.1
2025 1980 15155
422
-24.85
-1.22 %
17-01-2024 00:00:00
Wednesday
2039.9
2015.05
2046.8 2004.65 12623
423
3.75
0.18 %
16-01-2024 00:00:00
Tuesday
2029.1
2032.85
2042.45 2013.3 25442
424
-68.15
-3.26 %
15-01-2024 00:00:00
Monday
2090.45
2022.3
2104 2011.35 26695
425
0.7
0.03 %
12-01-2024 00:00:00
Friday
2087.85
2088.55
2100 2064.35 298111
426
67.15
3.32 %
11-01-2024 00:00:00
Thursday
2020.55
2087.7
2094.35 2020.55 23418
427
2.8
0.14 %
10-01-2024 00:00:00
Wednesday
2017.15
2019.95
2022.35 1993.85 20435
428
-19.3
-0.95 %
09-01-2024 00:00:00
Tuesday
2038.25
2018.95
2047.8 2005.75 37260
429
56.1
2.83 %
08-01-2024 00:00:00
Monday
1982.15
2038.25
2061.15 1982.15 43152
430
-10.7
-0.54 %
05-01-2024 00:00:00
Friday
1991.8
1981.1
2011 1970 33693
431
-26.95
-1.34 %
04-01-2024 00:00:00
Thursday
2009.95
1983
2014.45 1978.25 20848
432
29.05
1.48 %
03-01-2024 00:00:00
Wednesday
1969.45
1998.5
2015 1961.3 29880
433
-60.55
-2.98 %
02-01-2024 00:00:00
Tuesday
2029.85
1969.3
2038 1952.55 52218
434
-10.2
-0.5 %
01-01-2024 00:00:00
Monday
2024.85
2014.65
2046.4 2014 22023
435
3.55
0.18 %
29-12-2023 00:00:00
Friday
2025.45
2029
2030.3 2000.75 16716
436
-1.25
-0.06 %
28-12-2023 00:00:00
Thursday
2013.25
2012
2024.05 1996.65 6764
437
1.35
0.07 %
27-12-2023 00:00:00
Wednesday
2012.05
2013.4
2025.5 1990.7 27480
438
28.6
1.45 %
26-12-2023 00:00:00
Tuesday
1968
1996.6
2010 1968 26878
439
5.55
0.28 %
22-12-2023 00:00:00
Friday
1962.9
1968.45
1987.05 1935.25 22127
440
25.4
1.32 %
21-12-2023 00:00:00
Thursday
1920.15
1945.55
1970.1 1920.15 11865
441
-25.95
-1.31 %
20-12-2023 00:00:00
Wednesday
1974.15
1948.2
1998.35 1942.95 29004
442
-39.6
-1.97 %
19-12-2023 00:00:00
Tuesday
2012.8
1973.2
2012.8 1958 25883
443
-17.75
-0.88 %
18-12-2023 00:00:00
Monday
2020.2
2002.45
2035.4 1996.35 40589
444
-28.7
-1.4 %
15-12-2023 00:00:00
Friday
2048.7
2020
2052.8 2004.45 14554
445
25.15
1.24 %
14-12-2023 00:00:00
Thursday
2023.5
2048.65
2058.05 2005.45 67836
446
91.4
4.73 %
13-12-2023 00:00:00
Wednesday
1932.05
2023.45
2027.5 1932.05 43294
447
1.15
0.06 %
12-12-2023 00:00:00
Tuesday
1937.85
1939
1950.75 1926.05 9392
448
26.8
1.41 %
11-12-2023 00:00:00
Monday
1905.15
1931.95
1937.8 1903.25 20112
449
-24.95
-1.3 %
08-12-2023 00:00:00
Friday
1925
1900.05
1929.7 1886.95 17649
450
30.35
1.6 %
07-12-2023 00:00:00
Thursday
1891
1921.35
1929 1891 20537
451
-2.75
-0.15 %
06-12-2023 00:00:00
Wednesday
1891.95
1889.2
1898.45 1874.6 11999
452
-14
-0.73 %
05-12-2023 00:00:00
Tuesday
1915
1901
1923.15 1895 23561
453
-52.2
-2.66 %
04-12-2023 00:00:00
Monday
1960
1907.8
1965.75 1890.7 18409
454
19.75
1.05 %
01-12-2023 00:00:00
Friday
1887.95
1907.7
1922.5 1868.2 33227
455
8.7
0.47 %
30-11-2023 00:00:00
Thursday
1861.95
1870.65
1898 1850.6 21090
456
32
1.75 %
29-11-2023 00:00:00
Wednesday
1830
1862
1876.35 1823 33651
457
22.75
1.26 %
28-11-2023 00:00:00
Tuesday
1802.05
1824.8
1829.85 1799 19405
458
17.1
0.96 %
24-11-2023 00:00:00
Friday
1784.95
1802.05
1818.35 1778.8 32093
459
11.65
0.66 %
23-11-2023 00:00:00
Thursday
1764.85
1776.5
1784 1745.5 26413
460
-2.05
-0.12 %
22-11-2023 00:00:00
Wednesday
1744.95
1742.9
1744.95 1728 12853
461
1.45
0.08 %
21-11-2023 00:00:00
Tuesday
1723.05
1724.5
1737.95 1715.55 19755
462
-60.45
-3.4 %
20-11-2023 00:00:00
Monday
1779.95
1719.5
1779.95 1705.7 32536
463
45.5
2.68 %
17-11-2023 00:00:00
Friday
1699.95
1745.45
1754.35 1690.05 37743
464
-0.95
-0.06 %
16-11-2023 00:00:00
Thursday
1683.95
1683
1688.75 1667.8 13042
465
15.95
0.96 %
15-11-2023 00:00:00
Wednesday
1655.45
1671.4
1676.4 1647.65 12067
466
-7.95
-0.48 %
13-11-2023 00:00:00
Monday
1658.95
1651
1658.95 1636.6 8084
467
-13.15
-0.79 %
12-11-2023 00:00:00
Sunday
1662.95
1649.8
1662.95 1642.75 8378
468
-11.6
-0.7 %
10-11-2023 00:00:00
Friday
1647.3
1635.7
1647.3 1628.6 18343
469
-14.3
-0.86 %
09-11-2023 00:00:00
Thursday
1658.95
1644.65
1658.95 1635 6623
470
23.75
1.46 %
08-11-2023 00:00:00
Wednesday
1623.95
1647.7
1648.25 1613.5 22144
471
3.5
0.22 %
07-11-2023 00:00:00
Tuesday
1615.05
1618.55
1622.7 1605 8449
472
11.95
0.75 %
06-11-2023 00:00:00
Monday
1603.05
1615
1617 1600.65 16153
473
15.85
1 %
03-11-2023 00:00:00
Friday
1584.85
1600.7
1601.45 1572.4 10748
474
-3.5
-0.22 %
02-11-2023 00:00:00
Thursday
1570
1566.5
1572.6 1555 6569
475
-33.6
-2.11 %
01-11-2023 00:00:00
Wednesday
1595.65
1562.05
1598.95 1555.2 13594
476
-43.2
-2.63 %
31-10-2023 00:00:00
Tuesday
1640
1596.8
1640 1585.55 43888
477
28.65
1.81 %
30-10-2023 00:00:00
Monday
1580.65
1609.3
1615.75 1563.2 21598
478
9.6
0.61 %
27-10-2023 00:00:00
Friday
1585
1594.6
1599.5 1582.5 6882
479
12.8
0.82 %
26-10-2023 00:00:00
Thursday
1567.95
1580.75
1581.5 1548.35 31580
480
-10.8
-0.68 %
25-10-2023 00:00:00
Wednesday
1586.95
1576.15
1607.7 1570.85 23316
481
-10.45
-0.65 %
23-10-2023 00:00:00
Monday
1595.95
1585.5
1608 1581.55 27353
482
-2.15
-0.13 %
20-10-2023 00:00:00
Friday
1599.7
1597.55
1608.5 1590.75 5731
483
17.05
1.08 %
19-10-2023 00:00:00
Thursday
1580.95
1598
1615 1580.95 18365
484
-12.5
-0.78 %
18-10-2023 00:00:00
Wednesday
1608.95
1596.45
1608.95 1584.05 17940
485
-5.95
-0.37 %
17-10-2023 00:00:00
Tuesday
1614.95
1609
1614.95 1602 10253
486
-3.45
-0.21 %
16-10-2023 00:00:00
Monday
1605
1601.55
1616.9 1594.7 18433
487
4.75
0.3 %
13-10-2023 00:00:00
Friday
1596.6
1601.35
1605.55 1580.55 21264
488
31.85
2.04 %
12-10-2023 00:00:00
Thursday
1564.8
1596.65
1600 1553.3 43889
489
-16.6
-1.06 %
11-10-2023 00:00:00
Wednesday
1566.95
1550.35
1571 1543.4 22918
490
2.35
0.15 %
10-10-2023 00:00:00
Tuesday
1528.05
1530.4
1558.35 1525 24355
491
32.2
2.16 %
09-10-2023 00:00:00
Monday
1490.05
1522.25
1534.1 1490.05 30090
492
-9.85
-0.65 %
06-10-2023 00:00:00
Friday
1518.95
1509.1
1518.95 1496.2 7900
493
-22.3
-1.47 %
05-10-2023 00:00:00
Thursday
1519.95
1497.65
1519.95 1489.3 7336
494
-38.4
-2.5 %
04-10-2023 00:00:00
Wednesday
1534.95
1496.55
1534.95 1494 8581
495
-10
-0.65 %
03-10-2023 00:00:00
Tuesday
1539.95
1529.95
1540 1521.2 17167
496
14.85
0.98 %
29-09-2023 00:00:00
Friday
1511.05
1525.9
1534.75 1500.75 7972
497
-6.55
-0.43 %
28-09-2023 00:00:00
Thursday
1529.9
1523.35
1546.2 1514.8 32718
498
-17.05
-1.1 %
27-09-2023 00:00:00
Wednesday
1544.75
1527.7
1544.75 1519.55 5635
499
-7.35
-0.48 %
26-09-2023 00:00:00
Tuesday
1536.45
1529.1
1543.8 1517.2 24154
500
16
1.07 %
25-09-2023 00:00:00
Monday
1499
1515
1520.9 1489 21896
501
6.55
0.44 %
22-09-2023 00:00:00
Friday
1485.05
1491.6
1497 1483.4 17238
502
1.6
0.11 %
21-09-2023 00:00:00
Thursday
1498.05
1499.65
1510.9 1491.8 18393
503
-10.85
-0.71 %
20-09-2023 00:00:00
Wednesday
1523.1
1512.25
1532 1508 14924
504
16.95
1.13 %
18-09-2023 00:00:00
Monday
1506.05
1523
1530.95 1490 23159
505
37.75
2.58 %
15-09-2023 00:00:00
Friday
1464
1501.75
1507 1464 31811
506
-10.6
-0.72 %
14-09-2023 00:00:00
Thursday
1476.95
1466.35
1476.95 1451.55 10810
507
-14.95
-1.02 %
13-09-2023 00:00:00
Wednesday
1469.95
1455
1469.95 1440 16253
508
-26.4
-1.77 %
12-09-2023 00:00:00
Tuesday
1495.4
1469
1499 1462.35 18857
509
1.05
0.07 %
11-09-2023 00:00:00
Monday
1489.95
1491
1495 1476 13246
510
-9.95
-0.67 %
08-09-2023 00:00:00
Friday
1489.95
1480
1489.95 1474.05 6879
511
-2.3
-0.15 %
07-09-2023 00:00:00
Thursday
1485.3
1483
1485.65 1473.6 15013
512
15.05
1.03 %
06-09-2023 00:00:00
Wednesday
1462.95
1478
1483.65 1461.3 46431
513
3.25
0.22 %
05-09-2023 00:00:00
Tuesday
1452.9
1456.15
1463.9 1452.6 11435
514
-3.95
-0.27 %
04-09-2023 00:00:00
Monday
1456.05
1452.1
1469.3 1444 44963
515
44.55
3.16 %
01-09-2023 00:00:00
Friday
1410.05
1454.6
1458.7 1410.05 38776
516
-0.5
-0.04 %
31-08-2023 00:00:00
Thursday
1424.95
1424.45
1436 1408.8 47789
517
23.7
1.7 %
30-08-2023 00:00:00
Wednesday
1394.85
1418.55
1420.9 1386 60271
518
30.95
2.29 %
29-08-2023 00:00:00
Tuesday
1352.05
1383
1388.2 1344 19456
519
7.4
0.55 %
28-08-2023 00:00:00
Monday
1339.3
1346.7
1351.35 1337 13587
520
-13.7
-1.01 %
25-08-2023 00:00:00
Friday
1357.5
1343.8
1357.5 1321.7 42031
521
-7.45
-0.55 %
24-08-2023 00:00:00
Thursday
1365
1357.55
1382.9 1354.2 42556
522
2.8
0.21 %
23-08-2023 00:00:00
Wednesday
1354.05
1356.85
1366 1350 45669
523
3.75
0.28 %
22-08-2023 00:00:00
Tuesday
1348.25
1352
1356.8 1336.8 24617
524
4.1
0.31 %
21-08-2023 00:00:00
Monday
1341.4
1345.5
1359.8 1329.5 21476
525
15.4
1.16 %
18-08-2023 00:00:00
Friday
1326.05
1341.45
1344.7 1326.05 7525
526
14.2
1.07 %
17-08-2023 00:00:00
Thursday
1325.05
1339.25
1341 1324.2 14110
527
5.05
0.38 %
16-08-2023 00:00:00
Wednesday
1334.1
1339.15
1344.7 1323 15602
528
1.45
0.11 %
14-08-2023 00:00:00
Monday
1342.05
1343.5
1350.45 1321 22028
529
-0.7
-0.05 %
11-08-2023 00:00:00
Friday
1350.15
1349.45
1360 1343.25 15353
530
14.65
1.09 %
10-08-2023 00:00:00
Thursday
1340.05
1354.7
1355.05 1331.55 13205
531
4.6
0.34 %
09-08-2023 00:00:00
Wednesday
1337.45
1342.05
1348.3 1317.1 18958
532
-6.5
-0.49 %
08-08-2023 00:00:00
Tuesday
1340.05
1333.55
1345.15 1318.25 25195
533
-5.15
-0.38 %
07-08-2023 00:00:00
Monday
1349.25
1344.1
1356.3 1331.75 24080
534
-15.85
-1.15 %
04-08-2023 00:00:00
Friday
1373.85
1358
1384 1347 9185
535
-13.35
-0.97 %
03-08-2023 00:00:00
Thursday
1379.8
1366.45
1391.2 1355.2 27965
536
5.75
0.42 %
02-08-2023 00:00:00
Wednesday
1370.95
1376.7
1396 1362.8 46153
537
10.55
0.78 %
01-08-2023 00:00:00
Tuesday
1360.05
1370.6
1378.95 1359.7 14797
538
19.25
1.42 %
31-07-2023 00:00:00
Monday
1359.9
1379.15
1380 1347.25 20487
539
0.35
0.03 %
28-07-2023 00:00:00
Friday
1354.2
1354.55
1365.6 1346 7919
540
-10.3
-0.75 %
27-07-2023 00:00:00
Thursday
1373.9
1363.6
1374.1 1346.6 14605
541
-17.05
-1.23 %
26-07-2023 00:00:00
Wednesday
1390.05
1373
1400.55 1365.55 66109
542
37.6
2.8 %
25-07-2023 00:00:00
Tuesday
1343.95
1381.55
1388 1314.6 153206
543
-29.05
-2.18 %
24-07-2023 00:00:00
Monday
1334.05
1305
1373.05 1295.05 96860
544
9.35
0.7 %
21-07-2023 00:00:00
Friday
1332.05
1341.4
1344.55 1332 18962
545
13
0.97 %
20-07-2023 00:00:00
Thursday
1335
1348
1348 1331.55 249854
546
-13.3
-0.99 %
19-07-2023 00:00:00
Wednesday
1346.05
1332.75
1352.9 1327.25 62050
547
-4.1
-0.3 %
18-07-2023 00:00:00
Tuesday
1350
1345.9
1367.5 1339 14499
548
-5.6
-0.42 %
17-07-2023 00:00:00
Monday
1348.85
1343.25
1362.5 1339.65 32280
549
15
1.12 %
14-07-2023 00:00:00
Friday
1337
1352
1352 1322.1 52105
550
-8.6
-0.64 %
13-07-2023 00:00:00
Thursday
1340
1331.4
1348.2 1325.25 17023
551
-0.3
-0.02 %
12-07-2023 00:00:00
Wednesday
1341
1340.7
1353.5 1331.35 14036
552
36.05
2.75 %
11-07-2023 00:00:00
Tuesday
1310.55
1346.6
1354.7 1310.55 170699
553
-12.05
-0.91 %
10-07-2023 00:00:00
Monday
1322.05
1310
1332.85 1306.8 19332
554
5.7
0.43 %
07-07-2023 00:00:00
Friday
1315.05
1320.75
1342.15 1311.5 238974
555
-9.5
-0.72 %
06-07-2023 00:00:00
Thursday
1325
1315.5
1327.15 1304.1 25647
556
18.95
1.46 %
05-07-2023 00:00:00
Wednesday
1302.05
1321
1323.55 1294 46859
557
-0.1
-0.01 %
04-07-2023 00:00:00
Tuesday
1303.1
1303
1329 1301.6 21491
558
-6.65
-0.5 %
03-07-2023 00:00:00
Monday
1325.05
1318.4
1338.55 1313.35 12303
559
-14
-1.05 %
30-06-2023 00:00:00
Friday
1338.95
1324.95
1340.45 1319.25 13973
560
27.5
2.11 %
28-06-2023 00:00:00
Wednesday
1301.05
1328.55
1338 1297.3 52657
561
16.25
1.26 %
27-06-2023 00:00:00
Tuesday
1289
1305.25
1310 1289 117426
562
-2.45
-0.19 %
26-06-2023 00:00:00
Monday
1292.45
1290
1315 1288.85 14492
563
-23.9
-1.8 %
23-06-2023 00:00:00
Friday
1325.6
1301.7
1328.7 1297.1 15470
564
-24.35
-1.8 %
22-06-2023 00:00:00
Thursday
1349.95
1325.6
1349.95 1323.55 12234
565
5.9
0.44 %
21-06-2023 00:00:00
Wednesday
1344.5
1350.4
1355.6 1336.9 11086
566
16.9
1.27 %
20-06-2023 00:00:00
Tuesday
1326.05
1342.95
1346.3 1326.05 78185
567
-15.15
-1.12 %
19-06-2023 00:00:00
Monday
1353
1337.85
1360.4 1336.15 16738
568
10.1
0.75 %
16-06-2023 00:00:00
Friday
1341.95
1352.05
1356.4 1323.4 26131
569
-11.85
-0.88 %
15-06-2023 00:00:00
Thursday
1345.05
1333.2
1356.6 1330.45 12689
570
-1.6
-0.12 %
14-06-2023 00:00:00
Wednesday
1346.4
1344.8
1350.35 1332.6 66481
571
1.4
0.1 %
13-06-2023 00:00:00
Tuesday
1345
1346.4
1352.4 1341.65 15413
572
-22.7
-1.67 %
12-06-2023 00:00:00
Monday
1362.1
1339.4
1384.55 1336 87309
573
-1.6
-0.12 %
09-06-2023 00:00:00
Friday
1338.85
1337.25
1351 1333 19570
574
-22.1
-1.64 %
08-06-2023 00:00:00
Thursday
1347.45
1325.35
1350.9 1317.85 37364
575
12.2
0.91 %
07-06-2023 00:00:00
Wednesday
1336.1
1348.3
1354.65 1328.05 23225
576
40.6
3.15 %
06-06-2023 00:00:00
Tuesday
1290.1
1330.7
1339.35 1287.95 21655
577
-24.3
-1.84 %
05-06-2023 00:00:00
Monday
1318.95
1294.65
1318.95 1287.35 66675
578
13.45
1.04 %
02-06-2023 00:00:00
Friday
1291.9
1305.35
1309.85 1284.15 30225
579
-23.2
-1.79 %
01-06-2023 00:00:00
Thursday
1294.95
1271.75
1294.95 1269.4 25795
580
20.4
1.59 %
31-05-2023 00:00:00
Wednesday
1280
1300.4
1316.8 1279.75 30616
581
-27.55
-2.1 %
30-05-2023 00:00:00
Tuesday
1309.95
1282.4
1309.95 1281 14448
582
-10.4
-0.79 %
29-05-2023 00:00:00
Monday
1309.95
1299.55
1309.95 1278.85 13210
583
10.1
0.79 %
26-05-2023 00:00:00
Friday
1281.95
1292.05
1301 1273.85 38051
584
13.6
1.07 %
25-05-2023 00:00:00
Thursday
1269.95
1283.55
1286.05 1263.25 17665
585
4.25
0.34 %
24-05-2023 00:00:00
Wednesday
1268.45
1272.7
1280 1248.7 26244
586
14.5
1.16 %
23-05-2023 00:00:00
Tuesday
1245.95
1260.45
1266 1230 31397
587
0.3
0.02 %
22-05-2023 00:00:00
Monday
1239
1239.3
1246.65 1224.55 20794
588
-0.4
-0.03 %
19-05-2023 00:00:00
Friday
1240.55
1240.15
1244.55 1221.35 16021
589
-17.35
-1.38 %
18-05-2023 00:00:00
Thursday
1257.95
1240.6
1257.95 1214.5 17351
590
27.2
2.22 %
17-05-2023 00:00:00
Wednesday
1225.05
1252.25
1257.3 1225.05 16193
591
9.05
0.73 %
16-05-2023 00:00:00
Tuesday
1235
1244.05
1252.25 1234.95 22731
592
-1.25
-0.1 %
15-05-2023 00:00:00
Monday
1236.3
1235.05
1240.15 1227.1 7855
593
1.3
0.11 %
12-05-2023 00:00:00
Friday
1235
1236.3
1250.35 1231.45 30517
594
-2.4
-0.19 %
11-05-2023 00:00:00
Thursday
1242.05
1239.65
1246.4 1231.3 21711
595
18.3
1.5 %
10-05-2023 00:00:00
Wednesday
1223.9
1242.2
1245.2 1223.9 15933
596
-6.1
-0.49 %
09-05-2023 00:00:00
Tuesday
1234.95
1228.85
1239.25 1220.9 15271
597
2.55
0.21 %
08-05-2023 00:00:00
Monday
1227.1
1229.65
1243.15 1223 29269
598
29.65
2.5 %
05-05-2023 00:00:00
Friday
1185.1
1214.75
1235 1185.1 173052
599
23.8
2.08 %
04-05-2023 00:00:00
Thursday
1146.05
1169.85
1180 1146.05 17942
600
-10.7
-0.92 %
03-05-2023 00:00:00
Wednesday
1167.6
1156.9
1167.6 1143.05 19913
601
16.55
1.45 %
02-05-2023 00:00:00
Tuesday
1142.05
1158.6
1167.25 1138.55 18313
602
4.05
0.36 %
28-04-2023 00:00:00
Friday
1133.05
1137.1
1140.85 1125.9 101262
603
11.15
0.99 %
27-04-2023 00:00:00
Thursday
1120.85
1132
1135.85 1120.85 90617
604
12.7
1.14 %
26-04-2023 00:00:00
Wednesday
1112.5
1125.2
1128.65 1106.7 35783
605
9.55
0.87 %
25-04-2023 00:00:00
Tuesday
1102
1111.55
1118.25 1102 15379
606
11.3
1.04 %
24-04-2023 00:00:00
Monday
1090
1101.3
1116.65 1088.8 28486
607
-37.8
-3.35 %
21-04-2023 00:00:00
Friday
1130
1092.2
1132.65 1084.6 43607
608
-43.1
-3.68 %
20-04-2023 00:00:00
Thursday
1170
1126.9
1170 1124 66787
609
24.65
2.15 %
19-04-2023 00:00:00
Wednesday
1145.7
1170.35
1184.45 1145.7 167948
610
-19.15
-1.64 %
18-04-2023 00:00:00
Tuesday
1164.8
1145.65
1173.1 1142.4 25183
611
4.45
0.38 %
17-04-2023 00:00:00
Monday
1165
1169.45
1173 1156 39197
612
28.2
2.48 %
13-04-2023 00:00:00
Thursday
1135
1163.2
1169.65 1133.8 28570
613
6.4
0.57 %
12-04-2023 00:00:00
Wednesday
1129
1135.4
1144 1124 137496
614
43.1
3.97 %
11-04-2023 00:00:00
Tuesday
1085.5
1128.6
1135.75 1085.5 29221
615
9.55
0.87 %
10-04-2023 00:00:00
Monday
1099
1108.55
1111.1 1097.2 13792
616
3.95
0.36 %
06-04-2023 00:00:00
Thursday
1094.45
1098.4
1100 1080 18690
617
5.15
0.47 %
05-04-2023 00:00:00
Wednesday
1085.15
1090.3
1099.15 1083.6 55803
618
9.4
0.87 %
03-04-2023 00:00:00
Monday
1075
1084.4
1097.9 1075 31713
619
-1.6
-0.15 %
31-03-2023 00:00:00
Friday
1079
1077.4
1085.65 1065.25 34044
620
56.6
5.53 %
29-03-2023 00:00:00
Wednesday
1022.6
1079.2
1081.5 1022.6 33729
621
-12.55
-1.2 %
28-03-2023 00:00:00
Tuesday
1046.45
1033.9
1048 1030 13814
622
6.85
0.66 %
27-03-2023 00:00:00
Monday
1040
1046.85
1056 1031.05 13006
623
-5.3
-0.51 %
24-03-2023 00:00:00
Friday
1047.05
1041.75
1063.2 1040.75 16137
624
-8.6
-0.81 %
23-03-2023 00:00:00
Thursday
1056
1047.4
1073.15 1043.15 23475
625
0.35
0.03 %
22-03-2023 00:00:00
Wednesday
1054.45
1054.8
1075.95 1051.6 18148
626
9.95
0.95 %
21-03-2023 00:00:00
Tuesday
1044.5
1054.45
1057.8 1044.5 9757
627
21.45
2.1 %
20-03-2023 00:00:00
Monday
1019.9
1041.35
1046.85 1019.9 12812
628
-19.6
-1.84 %
17-03-2023 00:00:00
Friday
1067.35
1047.75
1067.35 1040.6 17729
629
36.3
3.56 %
16-03-2023 00:00:00
Thursday
1020.25
1056.55
1056.65 1026.7 162564
630
-17.2
-1.64 %
15-03-2023 00:00:00
Wednesday
1050
1032.8
1056.25 1030.3 10154
631
-0.7
-0.07 %
14-03-2023 00:00:00
Tuesday
1045.15
1044.45
1056.5 1037.8 15032
632
-8.55
-0.81 %
13-03-2023 00:00:00
Monday
1057.05
1048.5
1076.1 1044.95 22470
633
-14.6
-1.34 %
10-03-2023 00:00:00
Friday
1088
1073.4
1088 1068.8 21513
634
-23.25
-2.09 %
09-03-2023 00:00:00
Thursday
1109.9
1086.65
1111.15 1083.4 17230
635
5.65
0.51 %
08-03-2023 00:00:00
Wednesday
1104.45
1110.1
1113 1088 34939
636
28.8
2.69 %
06-03-2023 00:00:00
Monday
1069.05
1097.85
1102.3 1069.05 28703
637
4
0.37 %
03-03-2023 00:00:00
Friday
1067.55
1071.55
1078.15 1064 43337
638
11.8
1.12 %
02-03-2023 00:00:00
Thursday
1054.55
1066.35
1072.15 1050 33422
639
-14.25
-1.32 %
01-03-2023 00:00:00
Wednesday
1077.05
1062.8
1085 1057.5 32489
640
-16.65
-1.52 %
28-02-2023 00:00:00
Tuesday
1096.9
1080.25
1096.9 1073 18565
641
-5.85
-0.54 %
27-02-2023 00:00:00
Monday
1091.1
1085.25
1100.3 1059.4 41986
642
-14.55
-1.3 %
24-02-2023 00:00:00
Friday
1120
1105.45
1127 1103.2 11743
643
-7.95
-0.71 %
23-02-2023 00:00:00
Thursday
1124.95
1117
1125.7 1110 15179
644
-6.1
-0.54 %
22-02-2023 00:00:00
Wednesday
1120
1113.9
1126.9 1108.1 63435
645
-10.15
-0.89 %
21-02-2023 00:00:00
Tuesday
1136
1125.85
1138.5 1115 102086
646
19.7
1.77 %
20-02-2023 00:00:00
Monday
1111.95
1131.65
1136 1104.6 136200
647
-18.15
-1.62 %
17-02-2023 00:00:00
Friday
1122.4
1104.25
1122.4 1092.05 26046
648
9.45
0.85 %
16-02-2023 00:00:00
Thursday
1113.95
1123.4
1132.4 1112.35 36511
649
16.6
1.52 %
15-02-2023 00:00:00
Wednesday
1088.95
1105.55
1122.85 1086 119520
650
17.4
1.64 %
14-02-2023 00:00:00
Tuesday
1061.1
1078.5
1088.5 1056 27119
651
-15.6
-1.44 %
13-02-2023 00:00:00
Monday
1084.45
1068.85
1085.55 1065.2 28065
652
25
2.38 %
10-02-2023 00:00:00
Friday
1050
1075
1086.35 1047.45 65974
653
9.5
0.91 %
09-02-2023 00:00:00
Thursday
1040
1049.5
1054 1030.8 32868
654
-11.45
-1.09 %
08-02-2023 00:00:00
Wednesday
1051
1039.55
1055.45 1038.1 9832
655
-7.5
-0.71 %
07-02-2023 00:00:00
Tuesday
1056.95
1049.45
1076.7 1040.9 59025
656
21.55
2.08 %
06-02-2023 00:00:00
Monday
1035.65
1057.2
1064.15 1026.05 67838
657
31.65
3.15 %
03-02-2023 00:00:00
Friday
1004
1035.65
1038 999.5 29587
658
-0.3
-0.03 %
02-02-2023 00:00:00
Thursday
1002.05
1001.75
1019.35 990.05 30092
659
-19.7
-1.9 %
01-02-2023 00:00:00
Wednesday
1037.3
1017.6
1057.7 1000.3 35358
660
-8.25
-0.79 %
31-01-2023 00:00:00
Tuesday
1045.5
1037.25
1045.5 1020.05 16258
661
-26.75
-2.52 %
30-01-2023 00:00:00
Monday
1059.75
1033
1059.75 1019 45445
662
5.65
0.54 %
27-01-2023 00:00:00
Friday
1045
1050.65
1074.85 1032.45 90177
663
42.4
4.26 %
25-01-2023 00:00:00
Wednesday
994.9
1037.3
1043 994.65 140526
664
-3.75
-0.38 %
24-01-2023 00:00:00
Tuesday
989.95
986.2
991.8 971.4 18361
665
12.85
1.33 %
23-01-2023 00:00:00
Monday
969
981.85
984.55 968.45 22243
666
-40.1
-3.97 %
20-01-2023 00:00:00
Friday
1010
969.9
1013.7 968 23964
667
16.8
1.69 %
19-01-2023 00:00:00
Thursday
997
1013.8
1020 995 27067
668
7.25
0.73 %
18-01-2023 00:00:00
Wednesday
994.9
1002.15
1007.5 992.05 14532
669
-3.25
-0.33 %
17-01-2023 00:00:00
Tuesday
989.45
986.2
999.05 978 22255
670
-11.4
-1.14 %
16-01-2023 00:00:00
Monday
1000.05
988.65
1007.85 979.7 20226
671
-5.05
-0.5 %
13-01-2023 00:00:00
Friday
1007
1001.95
1010.85 987.9 74325
672
-9.85
-0.97 %
12-01-2023 00:00:00
Thursday
1015.05
1005.2
1021.65 1001.2 241397
673
-7.2
-0.7 %
11-01-2023 00:00:00
Wednesday
1022
1014.8
1026.85 1011.6 16846
674
-13.5
-1.31 %
10-01-2023 00:00:00
Tuesday
1030.65
1017.15
1030.65 1010 24697
675
-8.6
-0.83 %
09-01-2023 00:00:00
Monday
1030
1021.4
1034.85 1019 18357
676
-0.9
-0.09 %
06-01-2023 00:00:00
Friday
1025.4
1024.5
1036.9 1019 21184
677
3.3
0.32 %
05-01-2023 00:00:00
Thursday
1027.05
1030.35
1031.7 1014.4 132277
678
-23.3
-2.22 %
04-01-2023 00:00:00
Wednesday
1047.7
1024.4
1049.5 1018.15 52176
679
-37.15
-3.44 %
03-01-2023 00:00:00
Tuesday
1079
1041.85
1079 1035 110339
680
-12.95
-1.19 %
02-01-2023 00:00:00
Monday
1086.3
1073.35
1091.9 1060 42626
681
-23.35
-2.1 %
30-12-2022 00:00:00
Friday
1109.65
1086.3
1109.65 1082.5 35340
682
25.1
2.33 %
29-12-2022 00:00:00
Thursday
1075.05
1100.15
1107 1072 43850
683
37.5
3.59 %
28-12-2022 00:00:00
Wednesday
1045
1082.5
1084.9 1042 183765
684
9.2
0.89 %
27-12-2022 00:00:00
Tuesday
1034.95
1044.15
1048.25 1017.9 126175
685
21
2.11 %
26-12-2022 00:00:00
Monday
995.05
1016.05
1022.95 995.05 20843
686
-7.45
-0.73 %
23-12-2022 00:00:00
Friday
1018.35
1010.9
1033.25 1006.3 23023
687
2.4
0.23 %
22-12-2022 00:00:00
Thursday
1035
1037.4
1046.45 1021.35 31662
688
-27.3
-2.58 %
21-12-2022 00:00:00
Wednesday
1059.95
1032.65
1063.45 1029.75 42916
689
1.4
0.13 %
20-12-2022 00:00:00
Tuesday
1055.95
1057.35
1071 1047.3 23191
690
20.85
2.01 %
19-12-2022 00:00:00
Monday
1035.05
1055.9
1059.55 1034.25 25973
691
14.4
1.4 %
16-12-2022 00:00:00
Friday
1025.05
1039.45
1051 1025 45068
692
14.6
1.42 %
15-12-2022 00:00:00
Thursday
1025.15
1039.75
1052.4 1025.15 48047
693
-15.6
-1.49 %
14-12-2022 00:00:00
Wednesday
1045
1029.4
1048 1027.2 27602
694
-1.6
-0.15 %
13-12-2022 00:00:00
Tuesday
1039.05
1037.45
1047.45 1033 15365
695
-1.45
-0.14 %
12-12-2022 00:00:00
Monday
1039.45
1038
1046.15 1032 18288
696
5.8
0.56 %
09-12-2022 00:00:00
Friday
1030.05
1035.85
1040.75 1022.65 35507
697
0.25
0.02 %
08-12-2022 00:00:00
Thursday
1025.55
1025.8
1035.5 1021.4 29694
698
-21.05
-2.01 %
07-12-2022 00:00:00
Wednesday
1046.4
1025.35
1046.95 1020 42256
699
21.9
2.15 %
06-12-2022 00:00:00
Tuesday
1017.8
1039.7
1045.25 1008 41558
700
-31.6
-3.01 %
05-12-2022 00:00:00
Monday
1049.35
1017.75
1049.35 1009.8 2739449
701
-0.65
-0.06 %
02-12-2022 00:00:00
Friday
1050
1049.35
1052 1030.95 30455
702
-5.5
-0.52 %
01-12-2022 00:00:00
Thursday
1055
1049.5
1060.85 1044.3 45394
703
-3.5
-0.33 %
30-11-2022 00:00:00
Wednesday
1049.75
1046.25
1066.05 1031.8 173222
704
-10.35
-0.99 %
29-11-2022 00:00:00
Tuesday
1050.2
1039.85
1059.45 1037.7 31744
705
29.7
2.88 %
28-11-2022 00:00:00
Monday
1031
1060.7
1062.95 1029.05 79398
706
-14.3
-1.36 %
25-11-2022 00:00:00
Friday
1052
1037.7
1056.05 1035.55 29613
707
-1.15
-0.11 %
24-11-2022 00:00:00
Thursday
1052.65
1051.5
1058.65 1043.35 20466
708
6.45
0.62 %
23-11-2022 00:00:00
Wednesday
1045.1
1051.55
1055.5 1045.1 33936
709
-6.4
-0.61 %
22-11-2022 00:00:00
Tuesday
1050
1043.6
1056 1037.15 16310
710
-22.65
-2.11 %
21-11-2022 00:00:00
Monday
1071
1048.35
1079.5 1045.45 26033
711
-23.5
-2.13 %
18-11-2022 00:00:00
Friday
1105.05
1081.55
1120.3 1065.85 73383
712
-16.1
-1.43 %
17-11-2022 00:00:00
Thursday
1125.85
1109.75
1129.8 1101 117406
713
14.7
1.33 %
16-11-2022 00:00:00
Wednesday
1103.5
1118.2
1135.5 1103.5 74788
714
16.45
1.51 %
15-11-2022 00:00:00
Tuesday
1087.05
1103.5
1129.65 1087.05 35092
715
-8.1
-0.73 %
14-11-2022 00:00:00
Monday
1109
1100.9
1123.6 1091.35 18541
716
-33.25
-2.92 %
11-11-2022 00:00:00
Friday
1140
1106.75
1141.25 1100.5 56830
717
-38.25
-3.34 %
10-11-2022 00:00:00
Thursday
1145.3
1107.05
1145.3 1098.05 48694
718
29.25
2.62 %
09-11-2022 00:00:00
Wednesday
1116.05
1145.3
1165.9 1116.05 150090
719
-7.3
-0.65 %
07-11-2022 00:00:00
Monday
1119.1
1111.8
1123.35 1081.95 50847
720
-18.05
-1.59 %
04-11-2022 00:00:00
Friday
1131.75
1113.7
1141.15 1112.3 21715
721
18.6
1.67 %
03-11-2022 00:00:00
Thursday
1116
1134.6
1144.3 1112.3 334109
722
-21.15
-1.86 %
02-11-2022 00:00:00
Wednesday
1136.05
1114.9
1143.45 1111.3 32351
723
-12.35
-1.07 %
01-11-2022 00:00:00
Tuesday
1152.95
1140.6
1156 1129 23806
724
15.9
1.41 %
31-10-2022 00:00:00
Monday
1130
1145.9
1155 1130 24038
725
13.85
1.24 %
28-10-2022 00:00:00
Friday
1113.05
1126.9
1135.2 1113.05 32267
726
-32.05
-2.77 %
27-10-2022 00:00:00
Thursday
1156.6
1124.55
1165.2 1119.45 45483
727
10.85
0.95 %
25-10-2022 00:00:00
Tuesday
1145.7
1156.55
1161.75 1145.6 312601
728
-18.8
-1.61 %
24-10-2022 00:00:00
Monday
1164.35
1145.55
1164.35 1143 5136
729
-5.3
-0.46 %
21-10-2022 00:00:00
Friday
1146
1140.7
1156.6 1135.3 63029
730
-17.15
-1.48 %
20-10-2022 00:00:00
Thursday
1159.55
1142.4
1165 1132.8 40132
731
37.8
3.34 %
19-10-2022 00:00:00
Wednesday
1133
1170.8
1177 1131.6 151827
732
42.55
3.91 %
18-10-2022 00:00:00
Tuesday
1087.05
1129.6
1135 1087.05 119725
733
-0.85
-0.08 %
17-10-2022 00:00:00
Monday
1076
1075.15
1080.4 1059.7 313388
734
-6.45
-0.59 %
14-10-2022 00:00:00
Friday
1085.05
1078.6
1106.8 1072.8 34512
735
-7.75
-0.71 %
13-10-2022 00:00:00
Thursday
1085.2
1077.45
1096.15 1066.85 75200
736
32.8
3.11 %
12-10-2022 00:00:00
Wednesday
1055
1087.8
1093.25 1048.6 69943
737
-16.75
-1.56 %
11-10-2022 00:00:00
Tuesday
1072
1055.25
1072 1049 301848
738
5
0.47 %
10-10-2022 00:00:00
Monday
1061.5
1066.5
1075.9 1055.5 34043
739
0.9
0.08 %
07-10-2022 00:00:00
Friday
1084.35
1085.25
1087.4 1069.05 41277
740
38.1
3.68 %
06-10-2022 00:00:00
Thursday
1036.1
1074.2
1082 1036.1 58048
741
9.55
0.93 %
04-10-2022 00:00:00
Tuesday
1026.45
1036
1039 1007 40488
742
-35.15
-3.41 %
03-10-2022 00:00:00
Monday
1029.7
994.55
1035.25 986.35 82120
743
22.5
2.23 %
30-09-2022 00:00:00
Friday
1009
1031.5
1035.75 984 68884
744
-14.8
-1.44 %
29-09-2022 00:00:00
Thursday
1026.5
1011.7
1036.65 1009.8 33117
745
1.3
0.13 %
28-09-2022 00:00:00
Wednesday
1020.05
1021.35
1041.25 1017.35 34256
746
8.95
0.87 %
27-09-2022 00:00:00
Tuesday
1026.05
1035
1043 1020.85 43387
747
3.55
0.35 %
26-09-2022 00:00:00
Monday
1021.55
1025.1
1032.75 994.1 62358
748
-33.2
-3.1 %
23-09-2022 00:00:00
Friday
1071
1037.8
1071 1027.35 112297
749
1
0.09 %
22-09-2022 00:00:00
Thursday
1064.8
1065.8
1086.1 1061.05 93729
750
-13.7
-1.27 %
21-09-2022 00:00:00
Wednesday
1081.45
1067.75
1094.65 1065.05 134620
751
52.95
5.14 %
20-09-2022 00:00:00
Tuesday
1030
1082.95
1087.6 1030 119505
752
9.9
0.97 %
19-09-2022 00:00:00
Monday
1017
1026.9
1040 1017 334458
753
-10.8
-1.04 %
16-09-2022 00:00:00
Friday
1034.2
1023.4
1043.2 1012.4 55724
754
8.8
0.85 %
15-09-2022 00:00:00
Thursday
1033
1041.8
1061.35 1031.8 51836
755
15.05
1.47 %
14-09-2022 00:00:00
Wednesday
1022.75
1037.8
1049.25 1022.75 28861
756
-11.35
-1.08 %
13-09-2022 00:00:00
Tuesday
1050
1038.65
1059.5 1034.6 39293
757
-9.5
-0.9 %
12-09-2022 00:00:00
Monday
1059.9
1050.4
1071.05 1047.6 122335
758
4.6
0.44 %
09-09-2022 00:00:00
Friday
1049.45
1054.05
1058.85 1044.25 107415
759
2.6
0.25 %
08-09-2022 00:00:00
Thursday
1041.55
1044.15
1062 1037.05 44888
760
-8.5
-0.81 %
07-09-2022 00:00:00
Wednesday
1050
1041.5
1062.4 1038.25 23684
761
4.55
0.43 %
06-09-2022 00:00:00
Tuesday
1049.9
1054.45
1059 1041.55 57562
762
21.65
2.13 %
05-09-2022 00:00:00
Monday
1017.05
1038.7
1043 1017.05 126453
763
4.95
0.48 %
02-09-2022 00:00:00
Friday
1021
1025.95
1037.5 1021 120470
764
30.15
3.06 %
01-09-2022 00:00:00
Thursday
984.9
1015.05
1028.75 977.2 318138
765
26.65
2.78 %
30-08-2022 00:00:00
Tuesday
959.05
985.7
989.6 959.05 30330
766
27.55
2.96 %
29-08-2022 00:00:00
Monday
930.05
957.6
959.5 930 43851
767
2.25
0.24 %
26-08-2022 00:00:00
Friday
951
953.25
967 951 136608
768
-12.5
-1.3 %
25-08-2022 00:00:00
Thursday
961
948.5
967.45 945.55 19173
769
2.55
0.27 %
24-08-2022 00:00:00
Wednesday
955.9
958.45
965.65 950.3 113228
770
23.15
2.48 %
23-08-2022 00:00:00
Tuesday
932
955.15
958.4 926.35 50415
771
-9.75
-1.03 %
22-08-2022 00:00:00
Monday
946.55
936.8
959.4 933.5 44678
772
-25.6
-2.6 %
19-08-2022 00:00:00
Friday
985
959.4
990.55 955.05 31933
773
5.9
0.61 %
18-08-2022 00:00:00
Thursday
968
973.9
990.85 968 40274
774
-18.85
-1.91 %
17-08-2022 00:00:00
Wednesday
989.4
970.55
989.4 968.8 31140
775
26.25
2.75 %
16-08-2022 00:00:00
Tuesday
953.05
979.3
981 949.15 38989
776
-5.15
-0.54 %
12-08-2022 00:00:00
Friday
958.05
952.9
964.05 951 11220
777
-17.4
-1.78 %
11-08-2022 00:00:00
Thursday
975
957.6
975 955 13842
778
7
0.73 %
10-08-2022 00:00:00
Wednesday
959.1
966.1
968.3 950.05 38364
779
2.75
0.29 %
08-08-2022 00:00:00
Monday
953.95
956.7
960.8 943 18472
780
13.25
1.42 %
05-08-2022 00:00:00
Friday
935
948.25
950.8 935 302266
781
5.1
0.55 %
04-08-2022 00:00:00
Thursday
929.55
934.65
944.5 924.55 60132
782
-8.95
-0.96 %
03-08-2022 00:00:00
Wednesday
937
928.05
943.5 918 28167
783
1.55
0.17 %
02-08-2022 00:00:00
Tuesday
936.5
938.05
940.8 916.8 139067
784
13.3
1.46 %
01-08-2022 00:00:00
Monday
914
927.3
943.6 908 58341
785
4.9
0.54 %
29-07-2022 00:00:00
Friday
903
907.9
953.05 898.1 238639
786
18.6
2.19 %
28-07-2022 00:00:00
Thursday
850.6
869.2
873.45 849 45572
787
-16.2
-1.87 %
27-07-2022 00:00:00
Wednesday
865.45
849.25
867.9 837.25 22280
788
-6.8
-0.78 %
26-07-2022 00:00:00
Tuesday
871
864.2
872.15 856.8 36698
789
-19.75
-2.22 %
25-07-2022 00:00:00
Monday
891.05
871.3
892.45 867.3 16657
790
6.35
0.72 %
22-07-2022 00:00:00
Friday
879
885.35
898.25 875.6 80706
791
4.6
0.53 %
21-07-2022 00:00:00
Thursday
875
879.6
886.45 875 11480
792
-3.95
-0.45 %
20-07-2022 00:00:00
Wednesday
881
877.05
890.2 873.5 12952
793
5.95
0.68 %
19-07-2022 00:00:00
Tuesday
874
879.95
888.8 871.85 27060
794
1.55
0.18 %
18-07-2022 00:00:00
Monday
876
877.55
881.5 870.7 44813
795
40.55
4.88 %
15-07-2022 00:00:00
Friday
831.5
872.05
873.95 831.5 75927
796
-20
-2.33 %
14-07-2022 00:00:00
Thursday
857.3
837.3
861.7 832.3 29243
797
6.2
0.73 %
13-07-2022 00:00:00
Wednesday
849.45
855.65
865.9 849.45 37618
798
-6.55
-0.77 %
12-07-2022 00:00:00
Tuesday
856
849.45
859.35 847 33273
799
15.75
1.88 %
11-07-2022 00:00:00
Monday
839
854.75
857 830.85 39122
800
1.35
0.16 %
08-07-2022 00:00:00
Friday
837.7
839.05
842 825.3 30620
801
-10.25
-1.23 %
07-07-2022 00:00:00
Thursday
835.95
825.7
840 820.75 37591
802
7.35
0.9 %
06-07-2022 00:00:00
Wednesday
818
825.35
835.55 817.4 41577
803
-23.15
-2.77 %
05-07-2022 00:00:00
Tuesday
835
811.85
846.2 809.95 252456
804
-3.15
-0.37 %
04-07-2022 00:00:00
Monday
843.7
840.55
851.5 821.1 147005
805
18.65
2.21 %
01-07-2022 00:00:00
Friday
844.95
863.6
885.85 827.55 75876
806
7.7
0.92 %
30-06-2022 00:00:00
Thursday
834
841.7
848.9 824.65 124754
807
18.85
2.31 %
29-06-2022 00:00:00
Wednesday
815.7
834.55
840 808.5 72329
808
24.3
3.05 %
28-06-2022 00:00:00
Tuesday
796
820.3
823 793.5 67697
809
-2.75
-0.34 %
27-06-2022 00:00:00
Monday
804.2
801.45
810 795.85 31821
810
15.1
1.93 %
24-06-2022 00:00:00
Friday
782.8
797.9
805.75 776.55 138713
811
25.85
3.46 %
23-06-2022 00:00:00
Thursday
746.15
772
775.75 746 96900
812
8
1.09 %
22-06-2022 00:00:00
Wednesday
736
744
746.25 734.75 16040
813
14.55
1.99 %
21-06-2022 00:00:00
Tuesday
730
744.55
748.5 730 20552
814
-8
-1.08 %
20-06-2022 00:00:00
Monday
739
731
746.35 723.15 83957
815
-0.5
-0.07 %
17-06-2022 00:00:00
Friday
740
739.5
750.05 731.85 33918
816
-13.8
-1.82 %
16-06-2022 00:00:00
Thursday
760
746.2
766.1 739.35 56414
817
-1.45
-0.19 %
15-06-2022 00:00:00
Wednesday
755.8
754.35
757.4 749.9 56662
818
7.7
1.04 %
14-06-2022 00:00:00
Tuesday
741.4
749.1
761.1 741.4 30389
819
-9.5
-1.25 %
13-06-2022 00:00:00
Monday
759.95
750.45
762 749 44036
820
-76.5
-9.11 %
10-06-2022 00:00:00
Friday
840
763.5
840 747 36434
821
14.35
1.91 %
09-06-2022 00:00:00
Thursday
749.6
763.95
765.9 747.45 66936
822
6.1
0.82 %
08-06-2022 00:00:00
Wednesday
744.55
750.65
754.3 736.25 110735
823
21.2
2.93 %
07-06-2022 00:00:00
Tuesday
723
744.2
746.6 716.45 26443
824
3
0.41 %
06-06-2022 00:00:00
Monday
725.2
728.2
739 723.45 176814
825
-9.55
-1.29 %
03-06-2022 00:00:00
Friday
740
730.45
744.65 727.9 29024
826
6.4
0.87 %
02-06-2022 00:00:00
Thursday
732
738.4
740.4 730.15 52966
827
1.3
0.18 %
01-06-2022 00:00:00
Wednesday
736.6
737.9
744 728.3 119331
828
-1.4
-0.19 %
31-05-2022 00:00:00
Tuesday
738
736.6
749.4 732.95 58703
829
8.45
1.16 %
30-05-2022 00:00:00
Monday
731
739.45
742 730.3 32502
830
3.25
0.45 %
27-05-2022 00:00:00
Friday
720
723.25
729.3 709 88788
831
11.8
1.69 %
26-05-2022 00:00:00
Thursday
696.5
708.3
712.2 694 46253
832
-19.45
-2.7 %
25-05-2022 00:00:00
Wednesday
721.7
702.25
721.7 697.6 22653
833
14.75
2.13 %
24-05-2022 00:00:00
Tuesday
694
708.75
712 693 77490
834
10.65
1.55 %
23-05-2022 00:00:00
Monday
685
695.65
709.7 685 121529
835
-3.5
-0.51 %
20-05-2022 00:00:00
Friday
688.5
685
695.5 677.4 164790
836
12.3
1.84 %
19-05-2022 00:00:00
Thursday
667.55
679.85
689.55 667.55 218855
837
3.75
0.55 %
18-05-2022 00:00:00
Wednesday
676
679.75
692.7 674.75 83943
838
22.3
3.41 %
17-05-2022 00:00:00
Tuesday
654
676.3
682 654 260876
839
18.35
2.89 %
16-05-2022 00:00:00
Monday
635
653.35
655.65 632.75 60299
840
29.1
4.8 %
13-05-2022 00:00:00
Friday
605.75
634.85
641.6 605.7 68431
841
-16.65
-2.69 %
12-05-2022 00:00:00
Thursday
619.65
603
619.65 589.1 58317
842
2.65
0.43 %
11-05-2022 00:00:00
Wednesday
617
619.65
623.35 609 23101
843
-0.05
-0.01 %
10-05-2022 00:00:00
Tuesday
615.95
615.9
627.9 612 32308
844
-9.55
-1.53 %
09-05-2022 00:00:00
Monday
625
615.45
625.3 607.3 26802
845
3.75
0.6 %
06-05-2022 00:00:00
Friday
625
628.75
636.15 610 249769
846
-15.2
-2.36 %
05-05-2022 00:00:00
Thursday
645.4
630.2
647.75 624.65 236746
847
-21.45
-3.31 %
04-05-2022 00:00:00
Wednesday
648.85
627.4
654.15 624.4 350185
848
-6.15
-0.94 %
02-05-2022 00:00:00
Monday
655
648.85
659 643.3 47221
849
-23.9
-3.52 %
29-04-2022 00:00:00
Friday
679
655.1
686.25 651.4 70289
850
-12.45
-1.8 %
28-04-2022 00:00:00
Thursday
693.3
680.85
693.65 677.8 60455
851
10.4
1.54 %
27-04-2022 00:00:00
Wednesday
676.25
686.65
689.95 671.75 91272
852
18.15
2.73 %
26-04-2022 00:00:00
Tuesday
664
682.15
683.85 655.55 145736
853
2.5
0.39 %
25-04-2022 00:00:00
Monday
646.8
649.3
654 637.45 114102
854
-8.85
-1.35 %
22-04-2022 00:00:00
Friday
653.9
645.05
661 631.4 53694
855
13
2.02 %
21-04-2022 00:00:00
Thursday
645.1
658.1
663 645.1 27531
856
6.7
1.04 %
20-04-2022 00:00:00
Wednesday
645
651.7
657.2 637.45 38052
857
-15.15
-2.31 %
19-04-2022 00:00:00
Tuesday
655
639.85
659.9 632.45 20986
858
5.7
0.88 %
18-04-2022 00:00:00
Monday
650
655.7
664.75 640.95 2556313
859
-14.25
-2.15 %
13-04-2022 00:00:00
Wednesday
664.2
649.95
664.2 648.55 21833
860
-0.3
-0.05 %
12-04-2022 00:00:00
Tuesday
650.35
650.05
652.45 639.6 135963
861
-5.65
-0.86 %
11-04-2022 00:00:00
Monday
656
650.35
660.35 649.4 106271
862
13.05
2.04 %
08-04-2022 00:00:00
Friday
640.25
653.3
655.9 640.2 39330
863
-15.05
-2.31 %
07-04-2022 00:00:00
Thursday
652.45
637.4
652.45 635.85 20326
864
-2.75
-0.42 %
06-04-2022 00:00:00
Wednesday
650.6
647.85
650.6 630.5 56256
865
2.15
0.34 %
05-04-2022 00:00:00
Tuesday
633.6
635.75
642.2 632.7 23800
866
-2.25
-0.35 %
04-04-2022 00:00:00
Monday
635
632.75
635 626.95 59753
867
7.8
1.26 %
01-04-2022 00:00:00
Friday
621.05
628.85
629.95 619.5 39514
868
0.65
0.1 %
31-03-2022 00:00:00
Thursday
625
625.65
628 617.55 42902
869
1.35
0.22 %
30-03-2022 00:00:00
Wednesday
620.9
622.25
626.8 616.75 43171
870
0.1
0.02 %
29-03-2022 00:00:00
Tuesday
612.5
612.6
617.15 609.3 133438
871
4.2
0.7 %
28-03-2022 00:00:00
Monday
603.05
607.25
611.2 602.35 40959
872
-5
-0.82 %
25-03-2022 00:00:00
Friday
607.85
602.85
614.65 601 22196
873
-5.25
-0.86 %
24-03-2022 00:00:00
Thursday
614
608.75
616.55 606 21853
874
-8.7
-1.4 %
23-03-2022 00:00:00
Wednesday
619.5
610.8
619.5 608.05 31848
875
9.9
1.64 %
22-03-2022 00:00:00
Tuesday
602.75
612.65
614.3 599.9 56610
876
-10
-1.62 %
21-03-2022 00:00:00
Monday
619
609
620.4 605.8 33561
877
-3.2
-0.52 %
17-03-2022 00:00:00
Thursday
614.7
611.5
623.35 610.15 49238
878
10.75
1.79 %
16-03-2022 00:00:00
Wednesday
599
609.75
611.9 599 54656
879
5.75
0.98 %
15-03-2022 00:00:00
Tuesday
589
594.75
599.65 586.8 80648
880
8.05
1.38 %
14-03-2022 00:00:00
Monday
584.5
592.55
593.35 574.3 109723
881
11.95
2.1 %
11-03-2022 00:00:00
Friday
569.55
581.5
584 557.9 61437
882
-4.3
-0.75 %
10-03-2022 00:00:00
Thursday
571
566.7
578 559.85 99513
883
-32.6
-5.54 %
09-03-2022 00:00:00
Wednesday
588.15
555.55
588.15 535.15 63326
884
8.8
1.67 %
08-03-2022 00:00:00
Tuesday
526
534.8
538.3 519.8 73395
885
-18.7
-3.41 %
07-03-2022 00:00:00
Monday
548.05
529.35
548.05 513 222251
886
-24.85
-4.29 %
04-03-2022 00:00:00
Friday
579.9
555.05
579.9 553 78171
887
-22.15
-3.65 %
03-03-2022 00:00:00
Thursday
607.55
585.4
609.2 583.5 85253
888
-10.55
-1.73 %
02-03-2022 00:00:00
Wednesday
608.3
597.75
611.95 596.05 105853
889
-11.7
-1.86 %
28-02-2022 00:00:00
Monday
629.45
617.75
629.45 609.95 64815
890
11.8
1.9 %
25-02-2022 00:00:00
Friday
620
631.8
637.9 620 129131
891
-25.6
-3.97 %
24-02-2022 00:00:00
Thursday
645
619.4
645 616.4 74474
892
-12.15
-1.83 %
23-02-2022 00:00:00
Wednesday
663.5
651.35
671.65 648.9 81182
893
29
4.58 %
22-02-2022 00:00:00
Tuesday
633.25
662.25
665.9 633.25 62161
894
-0.6
-0.09 %
21-02-2022 00:00:00
Monday
658.7
658.1
671 655.85 93077
895
-6.1
-0.91 %
18-02-2022 00:00:00
Friday
670
663.9
681.5 661.55 82293
896
6.3
0.95 %
17-02-2022 00:00:00
Thursday
665.1
671.4
679.25 665.1 93064
897
2.45
0.37 %
16-02-2022 00:00:00
Wednesday
662.6
665.05
676.3 656.9 70619
898
15.5
2.39 %
15-02-2022 00:00:00
Tuesday
647.5
663
665.6 630.5 140387
899
-18.65
-2.82 %
14-02-2022 00:00:00
Monday
661
642.35
667.7 637.2 132002
900
-4.85
-0.73 %
11-02-2022 00:00:00
Friday
664.5
659.65
672.95 635 10695497
901
2.35
0.35 %
10-02-2022 00:00:00
Thursday
666
668.35
676.8 664.5 236669
902
3.6
0.55 %
09-02-2022 00:00:00
Wednesday
655.4
659
665.5 649.15 107085
903
-29
-4.23 %
08-02-2022 00:00:00
Tuesday
685
656
685 638.65 288148
904
-21.25
-3.23 %
07-02-2022 00:00:00
Monday
658.05
636.8
658.05 629.1 72963
905
-3.75
-0.57 %
04-02-2022 00:00:00
Friday
656.7
652.95
656.7 643.75 60717
906
35.1
5.64 %
03-02-2022 00:00:00
Thursday
622
657.1
663 622 205854
907
0.05
0.01 %
02-02-2022 00:00:00
Wednesday
628.5
628.55
640.5 621.8 101128
908
12.1
1.97 %
01-02-2022 00:00:00
Tuesday
614.25
626.35
629.95 607 74800
909
0.6
0.1 %
31-01-2022 00:00:00
Monday
605
605.6
612.75 597.7 72927
910
-41.25
-6.42 %
28-01-2022 00:00:00
Friday
642.8
601.55
642.8 585.2 297412
911
23.65
3.9 %
27-01-2022 00:00:00
Thursday
606
629.65
635 600.1 166354
912
19.6
3.26 %
25-01-2022 00:00:00
Tuesday
602.05
621.65
623 595.25 183133
913
-20.05
-3.17 %
24-01-2022 00:00:00
Monday
632
611.95
632.1 607.4 51223
914
-4.45
-0.7 %
21-01-2022 00:00:00
Friday
636.15
631.7
652.3 626.95 336822
915
-5.75
-0.9 %
20-01-2022 00:00:00
Thursday
642
636.25
647.5 630.3 39861
916
2.8
0.44 %
19-01-2022 00:00:00
Wednesday
640
642.8
648.8 631.2 51792
917
-13.85
-2.11 %
18-01-2022 00:00:00
Tuesday
657.15
643.3
660.35 640.6 25034
918
0.15
0.02 %
17-01-2022 00:00:00
Monday
657
657.15
670.15 653.85 60323
919
-3.05
-0.46 %
14-01-2022 00:00:00
Friday
662
658.95
664 653.15 26744
920
5.05
0.77 %
13-01-2022 00:00:00
Thursday
655.2
660.25
663 643.3 46594
921
5.15
0.79 %
12-01-2022 00:00:00
Wednesday
649.5
654.65
658 643 51949
922
-6.4
-0.98 %
11-01-2022 00:00:00
Tuesday
650
643.6
652.55 641.4 21745
923
8.35
1.3 %
10-01-2022 00:00:00
Monday
641.3
649.65
652.7 641.3 60845
924
-14
-2.14 %
07-01-2022 00:00:00
Friday
655.25
641.25
655.25 637.6 40414
925
10.3
1.61 %
06-01-2022 00:00:00
Thursday
638
648.3
650.45 630.5 39407
926
9.9
1.58 %
05-01-2022 00:00:00
Wednesday
628.35
638.25
644 628.35 64946
927
1.45
0.23 %
04-01-2022 00:00:00
Tuesday
629.25
630.7
635.35 626.95 15909
928
3.15
0.5 %
03-01-2022 00:00:00
Monday
625.85
629
632.55 616.1 74370
929
7.05
1.14 %
31-12-2021 00:00:00
Friday
620
627.05
630.5 616.9 59787
930
-13.6
-2.16 %
30-12-2021 00:00:00
Thursday
629.4
615.8
629.4 613 23191
931
8.15
1.33 %
29-12-2021 00:00:00
Wednesday
614.25
622.4
624.6 602.6 31198
932
-1.7
-0.28 %
28-12-2021 00:00:00
Tuesday
612.25
610.55
614.85 606.9 22267
933
-16.35
-2.63 %
27-12-2021 00:00:00
Monday
621.9
605.55
621.9 600.35 31487
934
-12.05
-1.94 %
24-12-2021 00:00:00
Friday
622.45
610.4
623.75 606.15 54345
935
1.85
0.3 %
23-12-2021 00:00:00
Thursday
618.5
620.35
623.7 616.25 37521
936
-2.45
-0.4 %
22-12-2021 00:00:00
Wednesday
620
617.55
624.2 613.55 39507
937
8.65
1.43 %
21-12-2021 00:00:00
Tuesday
606.05
614.7
619 606.05 44128
938
6
1 %
20-12-2021 00:00:00
Monday
600.75
606.75
613.75 589.65 137997
939
-18.1
-2.85 %
17-12-2021 00:00:00
Friday
634
615.9
634.4 611 94191
940
-47.45
-6.94 %
16-12-2021 00:00:00
Thursday
684
636.55
684 633 197546
941
9.1
1.37 %
15-12-2021 00:00:00
Wednesday
664
673.1
708.5 662.4 551341
942
-9.75
-1.46 %
14-12-2021 00:00:00
Tuesday
670
660.25
675.3 658.1 50147
943
-11.1
-1.62 %
13-12-2021 00:00:00
Monday
687.3
676.2
690.55 673.85 32571
944
-3
-0.44 %
10-12-2021 00:00:00
Friday
685
682
690.75 678.25 34579
945
2.4
0.35 %
09-12-2021 00:00:00
Thursday
682
684.4
685.75 674.35 34359
946
6.3
0.93 %
08-12-2021 00:00:00
Wednesday
676.4
682.7
684.2 664.1 19044
947
-3.95
-0.59 %
07-12-2021 00:00:00
Tuesday
670
666.05
674.4 663.4 26261
948
-10.35
-1.54 %
06-12-2021 00:00:00
Monday
672.1
661.75
673.2 658.85 40873
949
-1.15
-0.17 %
03-12-2021 00:00:00
Friday
673.25
672.1
685 669.1 39984
950
2.15
0.32 %
02-12-2021 00:00:00
Thursday
678.45
680.6
682.8 669.2 36670
951
-9.55
-1.39 %
01-12-2021 00:00:00
Wednesday
688
678.45
697.35 675.6 67073
952
-1.4
-0.2 %
30-11-2021 00:00:00
Tuesday
689
687.6
694.75 674.3 62121
953
33.15
5.09 %
29-11-2021 00:00:00
Monday
651
684.15
694.65 651 127208
954
-17.95
-2.58 %
26-11-2021 00:00:00
Friday
695
677.05
697.75 675 76497
955
-0.5
-0.07 %
25-11-2021 00:00:00
Thursday
703
702.5
713 699.55 178310
956
-28.35
-3.88 %
24-11-2021 00:00:00
Wednesday
730
701.65
732.75 699.95 77293
957
15.2
2.18 %
23-11-2021 00:00:00
Tuesday
697
712.2
720.1 695.8 123661
958
-10.4
-1.44 %
22-11-2021 00:00:00
Monday
720.35
709.95
731.15 704.9 51560
959
-19.75
-2.66 %
18-11-2021 00:00:00
Thursday
743.3
723.55
743.3 719.55 159867
960
2.6
0.35 %
17-11-2021 00:00:00
Wednesday
737.4
740
749 736.8 50046
961
0.4
0.05 %
16-11-2021 00:00:00
Tuesday
737
737.4
750.45 733.9 303512
962
6.55
0.9 %
15-11-2021 00:00:00
Monday
729.5
736.05
744 729.5 118667
963
-24.55
-3.26 %
12-11-2021 00:00:00
Friday
753.85
729.3
753.85 718.85 167807
964
-6.15
-0.82 %
11-11-2021 00:00:00
Thursday
753.3
747.15
765.8 742.6 107967
965
26.95
3.71 %
10-11-2021 00:00:00
Wednesday
726.35
753.3
756.35 721.5 191627
966
-23.55
-3.12 %
09-11-2021 00:00:00
Tuesday
755
731.45
793.45 726.8 899883
967
3.2
0.45 %
08-11-2021 00:00:00
Monday
709
712.2
719.1 706.1 54341
968
1.6
0.23 %
04-11-2021 00:00:00
Thursday
707.1
708.7
715.35 704.6 32121
969
7.65
1.09 %
03-11-2021 00:00:00
Wednesday
699
706.65
715 696.5 179287
970
18.05
2.65 %
02-11-2021 00:00:00
Tuesday
680
698.05
706.7 679.6 182179
971
5.4
0.81 %
01-11-2021 00:00:00
Monday
664.9
670.3
678.55 655.25 200772
972
14.05
2.16 %
29-10-2021 00:00:00
Friday
651.9
665.95
681.2 638.9 299627
973
23.9
3.81 %
28-10-2021 00:00:00
Thursday
628
651.9
656.6 623.55 241323
974
1.6
0.26 %
27-10-2021 00:00:00
Wednesday
623.6
625.2
628.7 620.6 123462
975
26.15
4.36 %
26-10-2021 00:00:00
Tuesday
600
626.15
629 600 73202
976
-20.95
-3.38 %
25-10-2021 00:00:00
Monday
620
599.05
620.4 592.5 191917
977
8.1
1.32 %
22-10-2021 00:00:00
Friday
611.9
620
632.85 599.2 610189
978
-8.45
-1.44 %
21-10-2021 00:00:00
Thursday
585
576.55
588.4 566.2 73225
979
-3.9
-0.67 %
20-10-2021 00:00:00
Wednesday
583
579.1
590.3 571.5 81572
980
-7.3
-1.24 %
19-10-2021 00:00:00
Tuesday
590.3
583
599 577.1 216959
981
-3.95
-0.67 %
18-10-2021 00:00:00
Monday
590.75
586.8
590.75 574 77826
982
0.4
0.07 %
14-10-2021 00:00:00
Thursday
583.1
583.5
588.65 571.25 137227
983
0.45
0.08 %
13-10-2021 00:00:00
Wednesday
576.5
576.95
586.25 574 106364
984
13.8
2.46 %
12-10-2021 00:00:00
Tuesday
559.85
573.65
579.95 559.3 292058
985
-0.55
-0.1 %
11-10-2021 00:00:00
Monday
559.65
559.1
566.85 557 64487
986
-5.35
-0.95 %
08-10-2021 00:00:00
Friday
565
559.65
568 555 144628
987
10.9
1.99 %
07-10-2021 00:00:00
Thursday
547
557.9
563.2 541.75 307344
988
-18.7
-3.32 %
06-10-2021 00:00:00
Wednesday
564
545.3
566.05 541 148420
989
0.95
0.17 %
05-10-2021 00:00:00
Tuesday
560.85
561.8
568.55 554.25 138051
990
-10.7
-1.87 %
04-10-2021 00:00:00
Monday
571.55
560.85
574.85 557.7 177679
991
15.55
2.83 %
01-10-2021 00:00:00
Friday
549.55
565.1
569 544.6 201336
992
0.55
0.1 %
30-09-2021 00:00:00
Thursday
549
549.55
558.5 548.4 85791
993
4.95
0.91 %
29-09-2021 00:00:00
Wednesday
546.35
551.3
557 543.55 179195
994
-0.5
-0.09 %
28-09-2021 00:00:00
Tuesday
556.15
555.65
562 544.15 51727
995
18.4
3.43 %
27-09-2021 00:00:00
Monday
536.7
555.1
556.55 536.7 129073
996
-6.8
-1.25 %
24-09-2021 00:00:00
Friday
543.2
536.4
543.2 533.15 56926
997
1.85
0.34 %
23-09-2021 00:00:00
Thursday
539.2
541.05
544.5 538 32705
998
1.45
0.27 %
22-09-2021 00:00:00
Wednesday
538.4
539.85
540.95 531 58393
999
-12.65
-2.31 %
21-09-2021 00:00:00
Tuesday
546.7
534.05
546.7 520 541482
1000
-0.05
-0.01 %
20-09-2021 00:00:00
Monday
546.75
546.7
549.65 535.85 169459
1001
-3.25
-0.59 %
17-09-2021 00:00:00
Friday
550
546.75
560.65 541.9 209615
1002
-3.75
-0.68 %
16-09-2021 00:00:00
Thursday
548.8
545.05
552.35 544 43100
1003
-4.25
-0.77 %
15-09-2021 00:00:00
Wednesday
552
547.75
554.45 545 57355
1004
3
0.55 %
14-09-2021 00:00:00
Tuesday
547
550
550.8 544.75 59164
1005
2
0.37 %
13-09-2021 00:00:00
Monday
543.55
545.55
546.7 538.75 71326
1006
-1
-0.18 %
09-09-2021 00:00:00
Thursday
546.95
545.95
549.95 538.7 215981
1007
-13.1
-2.34 %
08-09-2021 00:00:00
Wednesday
560
546.9
560 543.95 203781
1008
2.65
0.48 %
07-09-2021 00:00:00
Tuesday
551.2
553.85
557.85 541.9 83451
1009
-3.45
-0.63 %
06-09-2021 00:00:00
Monday
549.55
546.1
549.7 539.9 86695
1010
10.15
1.91 %
03-09-2021 00:00:00
Friday
530.1
540.25
545.4 530 101115
1011
-3.8
-0.71 %
02-09-2021 00:00:00
Thursday
533.9
530.1
533.9 525.6 140389
1012
2.55
0.48 %
01-09-2021 00:00:00
Wednesday
527.3
529.85
533.75 523.6 83839
1013
-10.9
-2.03 %
31-08-2021 00:00:00
Tuesday
536
525.1
539 518.25 316526
1014
8.85
1.73 %
30-08-2021 00:00:00
Monday
511
519.85
522.45 508 98722
1015
-1
-0.2 %
27-08-2021 00:00:00
Friday
511.95
510.95
513.3 506.55 56197
1016
-12.8
-2.45 %
26-08-2021 00:00:00
Thursday
522
509.2
522 506.75 99448
1017
9.75
1.91 %
25-08-2021 00:00:00
Wednesday
510
519.75
524.55 509.6 221430
1018
6.75
1.35 %
24-08-2021 00:00:00
Tuesday
501.35
508.1
510.05 495 66174
1019
-9.5
-1.86 %
23-08-2021 00:00:00
Monday
510.65
501.15
515 500.05 121218
1020
-14.35
-2.73 %
20-08-2021 00:00:00
Friday
525
510.65
525 509.15 50208
1021
-8.2
-1.54 %
18-08-2021 00:00:00
Wednesday
533
524.8
533 521 45135
1022
-11.35
-2.1 %
17-08-2021 00:00:00
Tuesday
541
529.65
541 525 99469
1023
-14.7
-2.66 %
16-08-2021 00:00:00
Monday
553
538.3
553 503.95 305105
1024
0.45
0.08 %
13-08-2021 00:00:00
Friday
553
553.45
556.6 547.95 63909
1025
-9.3
-1.66 %
12-08-2021 00:00:00
Thursday
561.15
551.85
566.25 551 220119
1026
6.15
1.11 %
11-08-2021 00:00:00
Wednesday
555
561.15
563 544.3 85937
1027
-13.85
-2.43 %
10-08-2021 00:00:00
Tuesday
569.7
555.85
570.6 551.65 45546
1028
-4.35
-0.76 %
09-08-2021 00:00:00
Monday
570
565.65
575.25 562.35 63038
1029
-1.2
-0.21 %
06-08-2021 00:00:00
Friday
571.2
570
578.65 568.6 117965
1030
-0.7
-0.12 %
05-08-2021 00:00:00
Thursday
568.35
567.65
570.4 564.1 34874
1031
-7.8
-1.35 %
04-08-2021 00:00:00
Wednesday
576
568.2
579.75 566.85 100525
1032
-0.1
-0.02 %
03-08-2021 00:00:00
Tuesday
572
571.9
573.75 566.4 53016
1033
-13.15
-2.25 %
02-08-2021 00:00:00
Monday
585
571.85
586.6 570.05 77560
1034
14.3
2.53 %
30-07-2021 00:00:00
Friday
564.9
579.2
604.65 564.85 327956
1035
-15.5
-2.69 %
29-07-2021 00:00:00
Thursday
577
561.5
581 558.9 144050
1036
-7.2
-1.23 %
28-07-2021 00:00:00
Wednesday
583
575.8
583 571.7 61997
1037
-0.85
-0.15 %
27-07-2021 00:00:00
Tuesday
582
581.15
595.5 579.75 56545
1038
1.85
0.32 %
26-07-2021 00:00:00
Monday
583
584.85
588.3 581.25 37578
1039
-0.4
-0.07 %
23-07-2021 00:00:00
Friday
582.75
582.35
585.1 574.65 58115
1040
-2.3
-0.39 %
22-07-2021 00:00:00
Thursday
583.6
581.3
588.95 578 109721
1041
-13.4
-2.24 %
20-07-2021 00:00:00
Tuesday
597
583.6
603.2 582 85525
1042
-9.6
-1.57 %
19-07-2021 00:00:00
Monday
611
601.4
611 593.1 97284
1043
-2.4
-0.39 %
16-07-2021 00:00:00
Friday
614.2
611.8
615.4 607.6 48773
1044
-7.55
-1.22 %
15-07-2021 00:00:00
Thursday
616.85
609.3
616.85 606.6 171542
1045
-1.3
-0.21 %
14-07-2021 00:00:00
Wednesday
613.9
612.6
613.9 606 161149
1046
5.9
0.98 %
13-07-2021 00:00:00
Tuesday
604
609.9
610.6 599.95 126094
1047
0.4
0.07 %
12-07-2021 00:00:00
Monday
601
601.4
607.8 599.3 100894
1048
0.5
0.08 %
09-07-2021 00:00:00
Friday
598.8
599.3
602.95 593.45 305261
1049
-7.1
-1.17 %
08-07-2021 00:00:00
Thursday
605.9
598.8
611 596.4 50214
1050
-4.85
-0.8 %
07-07-2021 00:00:00
Wednesday
609
604.15
612 601.85 49539
1051
-4.4
-0.72 %
06-07-2021 00:00:00
Tuesday
612.6
608.2
618.8 606.75 93961
1052
-3.2
-0.52 %
05-07-2021 00:00:00
Monday
615
611.8
616.95 609.15 269823
1053
-14.9
-2.38 %
02-07-2021 00:00:00
Friday
627
612.1
628.35 608.95 209978
1054
-1.75
-0.28 %
01-07-2021 00:00:00
Thursday
626
624.25
636.65 621.45 297227
1055
5.05
0.82 %
30-06-2021 00:00:00
Wednesday
615.2
620.25
622 612.7 325621
1056
-8.75
-1.41 %
29-06-2021 00:00:00
Tuesday
621.2
612.45
623.95 611.25 26282
1057
-6.5
-1.04 %
28-06-2021 00:00:00
Monday
628
621.5
630.25 618.95 43705
1058
8.5
1.38 %
25-06-2021 00:00:00
Friday
613.9
622.4
626.8 613.9 46047
1059
-8.1
-1.3 %
24-06-2021 00:00:00
Thursday
622
613.9
622 610.5 51609
1060
-4.4
-0.71 %
23-06-2021 00:00:00
Wednesday
624
619.6
627.65 617.8 164018
1061
-5.85
-0.94 %
22-06-2021 00:00:00
Tuesday
623
617.15
627.9 615.5 248086
1062
7.75
1.27 %
21-06-2021 00:00:00
Monday
609
616.75
623.75 601.35 55576
1063
-4
-0.65 %
18-06-2021 00:00:00
Friday
613.8
609.8
615 593 85790
1064
-9.95
-1.6 %
17-06-2021 00:00:00
Thursday
621
611.05
622.1 605.5 52959
1065
-7.5
-1.19 %
16-06-2021 00:00:00
Wednesday
629.55
622.05
632.5 620.45 33798
1066
-5.85
-0.92 %
15-06-2021 00:00:00
Tuesday
635.3
629.45
635.3 626.5 38999
1067
-8.75
-1.37 %
14-06-2021 00:00:00
Monday
638
629.25
638.7 616.9 81645
1068
-5
-0.78 %
11-06-2021 00:00:00
Friday
641.5
636.5
642.95 632.3 32153
1069
-1.3
-0.2 %
10-06-2021 00:00:00
Thursday
639
637.7
641.65 633.45 46316
1070
-15.65
-2.41 %
09-06-2021 00:00:00
Wednesday
649.9
634.25
650.8 628.9 109450
1071
-2.7
-0.42 %
08-06-2021 00:00:00
Tuesday
649.9
647.2
652 636.6 69779
1072
8.65
1.35 %
07-06-2021 00:00:00
Monday
640
648.65
662.9 630.85 429803
1073
1.2
0.19 %
04-06-2021 00:00:00
Friday
622.2
623.4
630.85 620.3 117476
1074
4.95
0.8 %
03-06-2021 00:00:00
Thursday
620
624.95
627.75 615.4 86653
1075
8.15
1.34 %
02-06-2021 00:00:00
Wednesday
608.05
616.2
619.5 607.25 86377
1076
-5.75
-0.93 %
01-06-2021 00:00:00
Tuesday
618.1
612.35
627.6 609.4 230387
1077
-11.95
-1.91 %
31-05-2021 00:00:00
Monday
627
615.05
628.5 613.65 102027
1078
-30.9
-4.75 %
28-05-2021 00:00:00
Friday
650.3
619.4
654.5 615.7 190558
1079
-5.2
-0.79 %
27-05-2021 00:00:00
Thursday
655.5
650.3
665.7 644.6 156655
1080
18.85
2.98 %
26-05-2021 00:00:00
Wednesday
633.15
652
659.85 631 212651
1081
-0.9
-0.14 %
25-05-2021 00:00:00
Tuesday
635
634.1
641.5 623.45 184608
1082
-4.45
-0.71 %
24-05-2021 00:00:00
Monday
625.15
620.7
636.5 618.75 159870
1083
-3
-0.48 %
21-05-2021 00:00:00
Friday
628.05
625.05
635.45 623.45 56389
1084
-9.5
-1.49 %
20-05-2021 00:00:00
Thursday
636.95
627.45
644 626.5 58197
1085
-1.05
-0.16 %
19-05-2021 00:00:00
Wednesday
639
637.95
650 630 77861
1086
14.4
2.3 %
18-05-2021 00:00:00
Tuesday
625.7
640.1
645 619.05 128212
1087
12.1
2 %
17-05-2021 00:00:00
Monday
605
617.1
630.9 595.7 166561
1088
-12.35
-2.01 %
14-05-2021 00:00:00
Friday
615.5
603.15
619.85 599.45 56823
1089
-12.75
-2.03 %
12-05-2021 00:00:00
Wednesday
627
614.25
627.45 611.2 48437
1090
13.7
2.24 %
11-05-2021 00:00:00
Tuesday
611
624.7
629.65 606.4 108536
1091
-12.25
-1.96 %
10-05-2021 00:00:00
Monday
624
611.75
624 610.35 50714
1092
-12
-1.9 %
07-05-2021 00:00:00
Friday
630
618
630.9 613.7 69486
1093
19.8
3.27 %
06-05-2021 00:00:00
Thursday
606.35
626.15
630.1 604.8 198890
1094
-3.95
-0.65 %
05-05-2021 00:00:00
Wednesday
608
604.05
617.85 602.4 84435
1095
-11.65
-1.88 %
04-05-2021 00:00:00
Tuesday
620.2
608.55
623.35 606.9 104900
1096
-0.1
-0.02 %
03-05-2021 00:00:00
Monday
616.5
616.4
637 614 155267
1097
5.95
0.95 %
30-04-2021 00:00:00
Friday
625
630.95
639.9 622.25 141747
1098
-19.5
-2.99 %
29-04-2021 00:00:00
Thursday
653
633.5
653 630 286663
1099
41.9
6.94 %
28-04-2021 00:00:00
Wednesday
604
645.9
661.1 598.7 1268146
1100
19.65
3.59 %
27-04-2021 00:00:00
Tuesday
546.65
566.3
571 546.65 89797
1101
19.4
3.64 %
26-04-2021 00:00:00
Monday
533.45
552.85
554.95 532.65 66023
1102
0.65
0.12 %
23-04-2021 00:00:00
Friday
532.9
533.55
537.5 528.05 39228
1103
0.7
0.13 %
22-04-2021 00:00:00
Thursday
533
533.7
536.05 523.9 33152
1104
-3.45
-0.64 %
20-04-2021 00:00:00
Tuesday
540
536.55
547.2 532.9 29575
1105
-7.45
-1.37 %
19-04-2021 00:00:00
Monday
544.8
537.35
544.8 528.7 48293
1106
8.35
1.54 %
16-04-2021 00:00:00
Friday
542
550.35
559.45 540 56645
1107
-2.65
-0.49 %
15-04-2021 00:00:00
Thursday
545
542.35
552 532.8 43381
1108
7.65
1.42 %
13-04-2021 00:00:00
Tuesday
540.3
547.95
549.35 534.55 56919
1109
-12.9
-2.33 %
12-04-2021 00:00:00
Monday
553.05
540.15
558.25 532.8 84634
1110
5.3
0.94 %
09-04-2021 00:00:00
Friday
562.7
568
570.95 558.35 68093
1111
-13.75
-2.38 %
08-04-2021 00:00:00
Thursday
578
564.25
578 562.6 47196
1112
-1.1
-0.19 %
07-04-2021 00:00:00
Wednesday
570.55
569.45
578.65 567.2 38079
1113
-15.9
-2.71 %
06-04-2021 00:00:00
Tuesday
586.15
570.25
590.1 568 40875
1114
-2.15
-0.37 %
05-04-2021 00:00:00
Monday
586.35
584.2
595 568.5 66244
1115
-1.4
-0.24 %
01-04-2021 00:00:00
Thursday
590.5
589.1
592.45 582.75 55858
1116
9.8
1.7 %
31-03-2021 00:00:00
Wednesday
575.3
585.1
588.9 572.65 67208
1117
1.8
0.31 %
30-03-2021 00:00:00
Tuesday
573.1
574.9
581 563.75 53094
1118
10.9
1.95 %
26-03-2021 00:00:00
Friday
560
570.9
573.2 551 56371
1119
-4.05
-0.72 %
25-03-2021 00:00:00
Thursday
562.4
558.35
568 541.15 64261
1120
-11.25
-1.95 %
24-03-2021 00:00:00
Wednesday
578
566.75
579.5 562.6 37820
1121
-1.95
-0.34 %
23-03-2021 00:00:00
Tuesday
580.75
578.8
586 575.85 40135
1122
-3.25
-0.56 %
22-03-2021 00:00:00
Monday
584
580.75
590.15 576 296149
1123
27.35
4.91 %
19-03-2021 00:00:00
Friday
556.7
584.05
590.2 556.7 79220
1124
-7.4
-1.28 %
18-03-2021 00:00:00
Thursday
578.15
570.75
586.75 564.75 46065
1125
-12.45
-2.12 %
17-03-2021 00:00:00
Wednesday
588.15
575.7
593.2 573.2 50643
1126
-0.4
-0.07 %
16-03-2021 00:00:00
Tuesday
595.05
594.65
598.05 586.75 52575
1127
6.15
1.05 %
15-03-2021 00:00:00
Monday
586.2
592.35
593.5 580.8 65947
1128
-24.35
-4 %
12-03-2021 00:00:00
Friday
608.95
584.6
608.95 580.95 86664
1129
-1.35
-0.22 %
10-03-2021 00:00:00
Wednesday
604.6
603.25
617.35 600 96078
1130
-7.35
-1.21 %
09-03-2021 00:00:00
Tuesday
605.05
597.7
609.85 594.95 56018
1131
-21.7
-3.48 %
08-03-2021 00:00:00
Monday
623
601.3
625.65 599.2 427466
1132
3.25
0.53 %
05-03-2021 00:00:00
Friday
615.9
619.15
628.4 613.2 87887
1133
-5.7
-0.91 %
04-03-2021 00:00:00
Thursday
624
618.3
634.55 616.2 56367
1134
-9.35
-1.47 %
03-03-2021 00:00:00
Wednesday
635.9
626.55
635.9 623.3 77605
1135
14.2
2.3 %
02-03-2021 00:00:00
Tuesday
618.05
632.25
634.4 609 152046
1136
6.7
1.1 %
01-03-2021 00:00:00
Monday
610
616.7
620.7 595.45 243110
1137
9.9
1.69 %
26-02-2021 00:00:00
Friday
585.15
595.05
597.6 585.15 66865
1138
-5.25
-0.87 %
25-02-2021 00:00:00
Thursday
602
596.75
609.45 593.1 66697
1139
-1.9
-0.32 %
24-02-2021 00:00:00
Wednesday
602.15
600.25
610 537.1 265237
1140
8.75
1.49 %
23-02-2021 00:00:00
Tuesday
588
596.75
601 584.9 50451
1141
-16.25
-2.69 %
22-02-2021 00:00:00
Monday
603.15
586.9
605.8 581 79540
1142
-7.7
-1.25 %
19-02-2021 00:00:00
Friday
614
606.3
618 599 40691
1143
-11.05
-1.77 %
18-02-2021 00:00:00
Thursday
623
611.95
623 609.6 47589
1144
-11.7
-1.86 %
17-02-2021 00:00:00
Wednesday
630.7
619
630.7 616.3 31331
1145
-7.15
-1.12 %
16-02-2021 00:00:00
Tuesday
635.95
628.8
641.75 623.45 59237
1146
-7.35
-1.15 %
15-02-2021 00:00:00
Monday
638.1
630.75
642.2 628.35 39810
1147
-3.9
-0.61 %
12-02-2021 00:00:00
Friday
639.9
636
649.4 632.75 80401
1148
-12.15
-1.86 %
11-02-2021 00:00:00
Thursday
652
639.85
655.65 636.5 40082
1149
4.7
0.73 %
10-02-2021 00:00:00
Wednesday
647.8
652.5
655 639 65525
1150
5.05
0.78 %
09-02-2021 00:00:00
Tuesday
645
650.05
659.8 641 135748
1151
4.15
0.65 %
08-02-2021 00:00:00
Monday
636
640.15
644.45 631.35 53597
1152
-21.8
-3.35 %
05-02-2021 00:00:00
Friday
650
628.2
654 622.2 177015
1153
9.2
1.43 %
04-02-2021 00:00:00
Thursday
644
653.2
657.85 638 160547
1154
14.85
2.36 %
03-02-2021 00:00:00
Wednesday
629.9
644.75
649.7 612.6 283984
1155
37.15
6.36 %
02-02-2021 00:00:00
Tuesday
583.9
621.05
626 582.7 531568
1156
17.3
3.09 %
01-02-2021 00:00:00
Monday
560.2
577.5
587 553.1 547156
1157
6.2
1.12 %
29-01-2021 00:00:00
Friday
554
560.2
589 552.6 1131869
1158
0.65
0.12 %
28-01-2021 00:00:00
Thursday
528
528.65
534.5 520 111318
1159
-11.35
-2.09 %
27-01-2021 00:00:00
Wednesday
542.9
531.55
555 526.3 600607
1160
12.75
2.41 %
25-01-2021 00:00:00
Monday
530
542.75
548 519.2 288245
1161
6.5
1.26 %
22-01-2021 00:00:00
Friday
515.8
522.3
535 512 251365
1162
-8.3
-1.61 %
21-01-2021 00:00:00
Thursday
516.9
508.6
517.6 504.6 48240
1163
-10.8
-2.08 %
20-01-2021 00:00:00
Wednesday
520
509.2
522 507.55 71338
1164
5.85
1.15 %
19-01-2021 00:00:00
Tuesday
506.75
512.6
514.3 500.3 44189
1165
-8.55
-1.68 %
18-01-2021 00:00:00
Monday
508.15
499.6
508.15 488.9 43325
1166
-5.3
-1.03 %
15-01-2021 00:00:00
Friday
512.4
507.1
515 498.2 52549
1167
-1.35
-0.26 %
14-01-2021 00:00:00
Thursday
514.6
513.25
519.2 503.8 52476
1168
-13.95
-2.66 %
13-01-2021 00:00:00
Wednesday
525
511.05
526.45 506.95 242199
1169
-3.65
-0.7 %
12-01-2021 00:00:00
Tuesday
522
518.35
533.8 516.7 141855
1170
8.7
1.7 %
11-01-2021 00:00:00
Monday
513
521.7
527.1 508 119011
1171
8.3
1.64 %
08-01-2021 00:00:00
Friday
505
513.3
517 500.5 232079
1172
7.9
1.61 %
07-01-2021 00:00:00
Thursday
492
499.9
506 490.55 483861
1173
-5.1
-1.03 %
06-01-2021 00:00:00
Wednesday
493
487.9
495.6 481.7 60444
1174
-2.8
-0.57 %
05-01-2021 00:00:00
Tuesday
494.5
491.7
496.45 488.05 65839
1175
-1.35
-0.27 %
04-01-2021 00:00:00
Monday
497
495.65
499.05 487.8 83414
1176
3.95
0.81 %
01-01-2021 00:00:00
Friday
486.75
490.7
492 486.7 44639
1177
1.5
0.31 %
31-12-2020 00:00:00
Thursday
484.05
485.55
493.95 483.7 94041
1178
-0.6
-0.12 %
30-12-2020 00:00:00
Wednesday
487.3
486.7
488.5 480.6 30202
1179
-8.65
-1.75 %
29-12-2020 00:00:00
Tuesday
495
486.35
495 482.3 55516
1180
-1.3
-0.27 %
28-12-2020 00:00:00
Monday
484
482.7
488.5 480.55 26628
1181
-5.5
-1.13 %
24-12-2020 00:00:00
Thursday
485
479.5
494.5 477.45 50678
1182
17.05
3.65 %
23-12-2020 00:00:00
Wednesday
466.55
483.6
485.5 462.2 46788
1183
2.7
0.58 %
22-12-2020 00:00:00
Tuesday
462.6
465.3
471 445.6 37749
1184
-19.5
-4.03 %
21-12-2020 00:00:00
Monday
484.15
464.65
488 453.55 246943
1185
-2.2
-0.45 %
18-12-2020 00:00:00
Friday
492
489.8
494.5 483.15 46654
1186
-5.3
-1.07 %
17-12-2020 00:00:00
Thursday
495
489.7
500 487.65 137795
1187
1.4
0.28 %
16-12-2020 00:00:00
Wednesday
493
494.4
495.3 485.45 40917
1188
-2.1
-0.43 %
15-12-2020 00:00:00
Tuesday
486
483.9
492.25 482.5 73544
1189
3.55
0.73 %
14-12-2020 00:00:00
Monday
484
487.55
489.25 477.2 90325
1190
-25.9
-5.08 %
11-12-2020 00:00:00
Friday
510
484.1
513.2 478.9 302637
1191
-5.25
-1.04 %
10-12-2020 00:00:00
Thursday
503
497.75
503 493.45 49109
1192
-12.15
-2.38 %
09-12-2020 00:00:00
Wednesday
510.1
497.95
514.35 496.65 72189
1193
-6.4
-1.25 %
08-12-2020 00:00:00
Tuesday
514
507.6
519 506 49997
1194
5.6
1.11 %
07-12-2020 00:00:00
Monday
505
510.6
517.3 497.85 109816
1195
-2.1
-0.42 %
04-12-2020 00:00:00
Friday
500
497.9
503.15 493 31562
1196
3.85
0.78 %
03-12-2020 00:00:00
Thursday
494
497.85
501.35 487.5 97292
1197
-18.45
-3.64 %
02-12-2020 00:00:00
Wednesday
506.8
488.35
508.75 485.45 103955
1198
-8.75
-1.72 %
01-12-2020 00:00:00
Tuesday
508.9
500.15
508.9 492.9 65799
1199
25.15
5.3 %
27-11-2020 00:00:00
Friday
474.2
499.35
504.9 474.2 155746
1200
-2.1
-0.44 %
26-11-2020 00:00:00
Thursday
476.7
474.6
478.35 472.8 18314
1201
0.05
0.01 %
25-11-2020 00:00:00
Wednesday
475
475.05
479 469 54524
1202
-4
-0.84 %
24-11-2020 00:00:00
Tuesday
475
471
476.9 468.2 84415
1203
-1.7
-0.36 %
23-11-2020 00:00:00
Monday
478.3
476.6
478.3 471.4 23334
1204
2.8
0.59 %
20-11-2020 00:00:00
Friday
475.5
478.3
481.2 469.95 99409
1205
-8.95
-1.85 %
19-11-2020 00:00:00
Thursday
484
475.05
490 472.2 64180
1206
16.35
3.53 %
18-11-2020 00:00:00
Wednesday
463.1
479.45
485.7 463.1 74476
1207
-10.3
-2.12 %
17-11-2020 00:00:00
Tuesday
485.7
475.4
485.7 469.4 35816
1208
-1.25
-0.26 %
14-11-2020 00:00:00
Saturday
480
478.75
482 477.1 7398
1209
-6.2
-1.28 %
13-11-2020 00:00:00
Friday
484
477.8
485 476.25 32665
1210
3.8
0.8 %
12-11-2020 00:00:00
Thursday
477.8
481.6
483.65 474.15 45001
1211
-0.8
-0.17 %
11-11-2020 00:00:00
Wednesday
478.2
477.4
490.5 473.9 100772
1212
3.05
0.64 %
10-11-2020 00:00:00
Tuesday
476
479.05
482.3 474.7 49576
1213
-4.9
-1.01 %
09-11-2020 00:00:00
Monday
484
479.1
484 474.75 26475
1214
-0.3
-0.06 %
06-11-2020 00:00:00
Friday
479.9
479.6
481.35 473.5 21666
1215
4.3
0.91 %
05-11-2020 00:00:00
Thursday
472
476.3
479.6 468.6 46678
1216
2.7
0.58 %
04-11-2020 00:00:00
Wednesday
468.1
470.8
472.6 463.55 40569
1217
10.2
2.24 %
03-11-2020 00:00:00
Tuesday
455.15
465.35
470.7 455.15 80870
1218
-1.25
-0.27 %
02-11-2020 00:00:00
Monday
459.9
458.65
461.5 447.1 142972
1219
30.25
7.12 %
30-10-2020 00:00:00
Friday
425
455.25
464.4 425 415057
1220
-3.75
-0.88 %
29-10-2020 00:00:00
Thursday
426
422.25
427.5 421.45 23145
1221
19.5
4.79 %
28-10-2020 00:00:00
Wednesday
407.25
426.75
439 407.25 44670
1222
3.95
0.92 %
27-10-2020 00:00:00
Tuesday
429
432.95
439.05 422.1 33300
1223
-16
-3.6 %
26-10-2020 00:00:00
Monday
445
429
446.85 425.45 87194
1224
-2.25
-0.5 %
23-10-2020 00:00:00
Friday
447
444.75
450 441.15 66481
1225
-3.45
-0.77 %
22-10-2020 00:00:00
Thursday
446
442.55
452 438.85 78821
1226
-1
-0.22 %
21-10-2020 00:00:00
Wednesday
447
446
457.5 442.7 89670
1227
-9.6
-2.08 %
20-10-2020 00:00:00
Tuesday
462
452.4
462 449.45 21660
1228
-14.25
-3.04 %
19-10-2020 00:00:00
Monday
469
454.75
469 451 34266
1229
5.95
1.3 %
16-10-2020 00:00:00
Friday
457.4
463.35
466.45 457.2 22405
1230
-7.6
-1.63 %
15-10-2020 00:00:00
Thursday
465
457.4
467.85 455.95 52352
1231
-2.35
-0.51 %
14-10-2020 00:00:00
Wednesday
464
461.65
464.35 454.1 65834
1232
-11.55
-2.44 %
13-10-2020 00:00:00
Tuesday
472.85
461.3
472.85 457.6 98460
1233
-2.8
-0.59 %
12-10-2020 00:00:00
Monday
471
468.2
479.15 463 45362
1234
-4.1
-0.86 %
09-10-2020 00:00:00
Friday
475.5
471.4
478.9 467.8 52004
1235
-8.6
-1.78 %
08-10-2020 00:00:00
Thursday
483.8
475.2
485.5 471.7 48922
1236
9.65
2.06 %
07-10-2020 00:00:00
Wednesday
469
478.65
482.35 468 48414
1237
-7.3
-1.53 %
06-10-2020 00:00:00
Tuesday
478
470.7
482.7 469.55 56049
1238
-16.7
-3.41 %
05-10-2020 00:00:00
Monday
490
473.3
490 465.25 93105
1239
5.5
1.16 %
01-10-2020 00:00:00
Thursday
474.6
480.1
489.65 471.9 177722
1240
-0.55
-0.12 %
30-09-2020 00:00:00
Wednesday
469
468.45
479.05 465.05 73303
1241
-1.75
-0.37 %
29-09-2020 00:00:00
Tuesday
472.1
470.35
480.65 468 91111
1242
16.7
3.67 %
28-09-2020 00:00:00
Monday
455.05
471.75
474 450.8 105740
1243
8.2
1.87 %
25-09-2020 00:00:00
Friday
439
447.2
450.85 431.7 45291
1244
-8.75
-1.98 %
24-09-2020 00:00:00
Thursday
442.4
433.65
442.4 426.2 28717
1245
-17.85
-3.88 %
23-09-2020 00:00:00
Wednesday
460
442.15
460 434.2 57589
1246
-6.35
-1.41 %
22-09-2020 00:00:00
Tuesday
449.05
442.7
449.6 433 37177
1247
-7
-1.52 %
21-09-2020 00:00:00
Monday
460
453
460 447.9 36017
1248
-11.3
-2.41 %
18-09-2020 00:00:00
Friday
468
456.7
468 455.3 49901
1249
-4.85
-1.05 %
17-09-2020 00:00:00
Thursday
462
457.15
465.6 454.8 32400
1250
30.75
7.13 %
16-09-2020 00:00:00
Wednesday
431
461.75
471.7 431 84888
1251
-0.7
-0.15 %
15-09-2020 00:00:00
Tuesday
456.1
455.4
459 447.65 76968
1252
11.65
2.62 %
14-09-2020 00:00:00
Monday
445.25
456.9
458.5 445.25 83445
1253
0.7
0.16 %
11-09-2020 00:00:00
Friday
444
444.7
446.5 435.15 123457
1254
-6.9
-1.55 %
10-09-2020 00:00:00
Thursday
445
438.1
445 430.5 53750
1255
9.8
2.29 %
09-09-2020 00:00:00
Wednesday
428.1
437.9
442 426.7 43180
1256
-6.9
-1.57 %
08-09-2020 00:00:00
Tuesday
440.05
433.15
441.15 430.9 26598
1257
1.3
0.3 %
07-09-2020 00:00:00
Monday
438.55
439.85
441.25 431.3 87762
1258
3.55
0.83 %
04-09-2020 00:00:00
Friday
430
433.55
441.5 425 62291
1259
-2.3
-0.53 %
03-09-2020 00:00:00
Thursday
437.5
435.2
445.4 434 75913
1260
2.4
0.55 %
02-09-2020 00:00:00
Wednesday
435.1
437.5
440 427 240140
1261
1.9
0.43 %
01-09-2020 00:00:00
Tuesday
438.7
440.6
441.85 428.15 175357
1262
-27.3
-5.93 %
31-08-2020 00:00:00
Monday
460
432.7
460 429.8 104839
1263
-10.5
-2.28 %
28-08-2020 00:00:00
Friday
460
449.5
462.9 448.7 75597
1264
-8.45
-1.81 %
27-08-2020 00:00:00
Thursday
467.55
459.1
467.55 455 125066
1265
-2.45
-0.52 %
26-08-2020 00:00:00
Wednesday
470
467.55
476.85 458.45 464046
1266
-6
-1.33 %
25-08-2020 00:00:00
Tuesday
451.8
445.8
459.9 441.9 51413
1267
-5.8
-1.28 %
24-08-2020 00:00:00
Monday
454.1
448.3
455.4 447 51133
1268
3.05
0.68 %
21-08-2020 00:00:00
Friday
450
453.05
461.45 446.95 149726
1269
16.2
3.73 %
20-08-2020 00:00:00
Thursday
434
450.2
452 428 92741
1270
-3.3
-0.75 %
19-08-2020 00:00:00
Wednesday
437.7
434.4
442.05 433.05 40469
1271
4.5
1.05 %
18-08-2020 00:00:00
Tuesday
428.8
433.3
435.4 423.95 94424
1272
13.85
3.35 %
17-08-2020 00:00:00
Monday
413
426.85
429.65 413 92771
1273
-12.45
-2.89 %
14-08-2020 00:00:00
Friday
430.55
418.1
433.9 415.8 120984
1274
10.6
2.52 %
13-08-2020 00:00:00
Thursday
419.95
430.55
436.2 418.75 125233
1275
0.95
0.23 %
12-08-2020 00:00:00
Wednesday
416.5
417.45
422.85 410.2 132117
1276
-6.5
-1.54 %
11-08-2020 00:00:00
Tuesday
423
416.5
423.3 413.55 28418
1277
-2.95
-0.7 %
10-08-2020 00:00:00
Monday
421.5
418.55
426 415.5 3612639
1278
-0.95
-0.23 %
07-08-2020 00:00:00
Friday
422.2
421.25
429.95 414.95 196527
1279
3.8
0.92 %
06-08-2020 00:00:00
Thursday
415
418.8
422 404 131216
1280
24.7
6.42 %
05-08-2020 00:00:00
Wednesday
385
409.7
411.65 385 76880
1281
1.25
0.31 %
04-08-2020 00:00:00
Tuesday
398
399.25
404 391.65 68841
1282
6.15
1.58 %
03-08-2020 00:00:00
Monday
390
396.15
399.1 388.15 104119
1283
-18.05
-4.45 %
31-07-2020 00:00:00
Friday
406
387.95
406 385.4 123003
1284
6.85
1.73 %
30-07-2020 00:00:00
Thursday
395.1
401.95
407.95 385.7 217044
1285
-4.85
-1.19 %
29-07-2020 00:00:00
Wednesday
407
402.15
414.35 397.85 72243
1286
8.6
2.16 %
28-07-2020 00:00:00
Tuesday
397.5
406.1
409 395.05 60166
1287
-1.55
-0.39 %
27-07-2020 00:00:00
Monday
399
397.45
400.2 390.85 22903
1288
-10.55
-2.59 %
24-07-2020 00:00:00
Friday
408
397.45
408 395.5 34644
1289
5.95
1.49 %
23-07-2020 00:00:00
Thursday
400
405.95
408.7 395.9 61340
1290
-9.1
-2.24 %
22-07-2020 00:00:00
Wednesday
406.75
397.65
406.75 390.05 53446
1291
2.95
0.74 %
21-07-2020 00:00:00
Tuesday
400
402.95
410.8 400 278048
1292
7.3
1.86 %
20-07-2020 00:00:00
Monday
391.45
398.75
399.55 390 30805
1293
-2.5
-0.64 %
17-07-2020 00:00:00
Friday
392.35
389.85
400.6 389.05 85183
1294
-3.45
-0.87 %
16-07-2020 00:00:00
Thursday
394.9
391.45
394.9 382.25 36375
1295
-2.6
-0.66 %
15-07-2020 00:00:00
Wednesday
392
389.4
396.4 383.35 253252
1296
-6
-1.54 %
14-07-2020 00:00:00
Tuesday
388.5
382.5
388.5 377.25 91598
1297
2.55
0.66 %
13-07-2020 00:00:00
Monday
387
389.55
391.7 384.25 54348
1298
-4
-1.03 %
10-07-2020 00:00:00
Friday
389.55
385.55
397.65 384.4 70595
1299
-3.45
-0.88 %
09-07-2020 00:00:00
Thursday
393
389.55
393 381.3 331901
1300
-15.35
-3.84 %
08-07-2020 00:00:00
Wednesday
400.2
384.85
400.25 383.25 90205
1301
-13.1
-3.17 %
07-07-2020 00:00:00
Tuesday
413
399.9
413 397.55 79844
1302
11.3
2.85 %
06-07-2020 00:00:00
Monday
397
408.3
410.4 397 102387
1303
6.5
1.67 %
03-07-2020 00:00:00
Friday
388.8
395.3
397.8 385.05 169472
1304
0.55
0.14 %
02-07-2020 00:00:00
Thursday
385
385.55
389.85 381.4 93662
1305
5.8
1.53 %
01-07-2020 00:00:00
Wednesday
378.05
383.85
386.5 377.2 56589
1306
-2.8
-0.74 %
30-06-2020 00:00:00
Tuesday
380.7
377.9
386.35 377 32154
1307
-0.9
-0.24 %
29-06-2020 00:00:00
Monday
379
378.1
383 375 50810
1308
-8.25
-2.12 %
26-06-2020 00:00:00
Friday
389.9
381.65
389.95 379.2 71239
1309
6.6
1.75 %
25-06-2020 00:00:00
Thursday
377
383.6
393 376.75 231747
1310
-1.05
-0.28 %
24-06-2020 00:00:00
Wednesday
381.5
380.45
390.75 379.1 37960
1311
0.5
0.13 %
23-06-2020 00:00:00
Tuesday
381
381.5
386.85 379.45 65029
1312
10.15
2.72 %
22-06-2020 00:00:00
Monday
373
383.15
387.35 367.8 113090
1313
5.45
1.5 %
19-06-2020 00:00:00
Friday
363.6
369.05
374 362.65 56338
1314
2.1
0.58 %
18-06-2020 00:00:00
Thursday
361.5
363.6
364.65 358.45 46220
1315
2.1
0.59 %
17-06-2020 00:00:00
Wednesday
357
359.1
361.05 349 96622
1316
9.95
2.89 %
16-06-2020 00:00:00
Tuesday
344
353.95
358.4 344 101157
1317
1.45
0.42 %
15-06-2020 00:00:00
Monday
342.65
344.1
350.55 336.55 60906
1318
25.15
7.86 %
12-06-2020 00:00:00
Friday
320
345.15
347.95 316.55 110363
1319
-16.3
-4.67 %
11-06-2020 00:00:00
Thursday
349.3
333
349.3 329.3 149400
1320
-8.1
-2.3 %
10-06-2020 00:00:00
Wednesday
352
343.9
361 342.35 65025
1321
-1.4
-0.4 %
09-06-2020 00:00:00
Tuesday
353
351.6
356.65 347.55 43349
1322
-10.15
-2.8 %
08-06-2020 00:00:00
Monday
362.9
352.75
367.95 350.1 88867
1323
-6.5
-1.78 %
05-06-2020 00:00:00
Friday
365.75
359.25
365.75 354 49581
1324
4.7
1.34 %
04-06-2020 00:00:00
Thursday
350
354.7
362.75 350 72718
1325
-9.35
-2.56 %
03-06-2020 00:00:00
Wednesday
365
355.65
372.05 351.6 82796
1326
13.25
3.77 %
02-06-2020 00:00:00
Tuesday
351
364.25
372.75 344.75 256373
1327
2.25
0.64 %
01-06-2020 00:00:00
Monday
349.8
352.05
354.7 341.75 180117
1328
4.5
1.36 %
29-05-2020 00:00:00
Friday
331.55
336.05
343.8 322.7 174851
1329
6.4
1.96 %
28-05-2020 00:00:00
Thursday
326.55
332.95
337 322.95 117336
1330
1.55
0.48 %
27-05-2020 00:00:00
Wednesday
321.65
323.2
324.85 308.6 89435
1331
4.25
1.34 %
26-05-2020 00:00:00
Tuesday
318
322.25
324.4 310.75 66054
1332
-2.1
-0.66 %
22-05-2020 00:00:00
Friday
316
313.9
318.8 308.2 48005
1333
3.5
1.12 %
21-05-2020 00:00:00
Thursday
312.55
316.05
326.6 312.55 113153
1334
4.05
1.33 %
20-05-2020 00:00:00
Wednesday
304.9
308.95
310.45 300.85 53378
1335
-4.6
-1.49 %
19-05-2020 00:00:00
Tuesday
308
303.4
313.45 301.55 72739
1336
-42.9
-12.31 %
18-05-2020 00:00:00
Monday
348.55
305.65
348.55 302.6 89861
1337
-8.95
-2.59 %
15-05-2020 00:00:00
Friday
345
336.05
345.9 334.95 49082
1338
9.65
2.9 %
14-05-2020 00:00:00
Thursday
332.9
342.55
351.05 332.9 56265
1339
0.25
0.07 %
13-05-2020 00:00:00
Wednesday
344.95
345.2
359.95 342.1 104021
1340
1.55
0.46 %
12-05-2020 00:00:00
Tuesday
337.95
339.5
348.05 321.7 94886
1341
9.2
2.83 %
11-05-2020 00:00:00
Monday
325
334.2
341.2 317.15 187994
1342
-15.05
-4.58 %
08-05-2020 00:00:00
Friday
328.55
313.5
328.55 310.15 180502
1343
0.8
0.25 %
07-05-2020 00:00:00
Thursday
320
320.8
329 317.5 89186
1344
19.55
6.43 %
06-05-2020 00:00:00
Wednesday
304
323.55
330 301.85 109482
1345
-7.4
-2.35 %
05-05-2020 00:00:00
Tuesday
315
307.6
321.85 305.8 47231
1346
-12.6
-3.89 %
04-05-2020 00:00:00
Monday
323.6
311
323.6 304.55 56344
1347
10.15
3.19 %
30-04-2020 00:00:00
Thursday
317.9
328.05
333.95 311.75 201478
1348
4.6
1.52 %
29-04-2020 00:00:00
Wednesday
303
307.6
310 294.7 121862
1349
-9
-2.95 %
28-04-2020 00:00:00
Tuesday
305
296
305 291.4 84121
1350
2.9
0.98 %
27-04-2020 00:00:00
Monday
296.6
299.5
305 295.6 52994
1351
-4.4
-1.46 %
24-04-2020 00:00:00
Friday
301
296.6
302.05 289.2 62282
1352
-4.3
-1.42 %
23-04-2020 00:00:00
Thursday
303.1
298.8
306.75 298 63568
1353
-8.2
-2.64 %
22-04-2020 00:00:00
Wednesday
310.5
302.3
311 296.4 131392
1354
3.45
1.12 %
21-04-2020 00:00:00
Tuesday
307
310.45
313.8 293.35 96460
1355
-12.95
-4.04 %
20-04-2020 00:00:00
Monday
320.4
307.45
323 303.25 187084
1356
18.85
6.67 %
17-04-2020 00:00:00
Friday
282.55
301.4
304.15 282.55 232599
1357
6.5
2.41 %
16-04-2020 00:00:00
Thursday
270
276.5
279.7 265.45 197942
1358
-11.15
-3.87 %
15-04-2020 00:00:00
Wednesday
288
276.85
298.3 273.85 187351
1359
-20.2
-6.52 %
13-04-2020 00:00:00
Monday
309.8
289.6
309.8 287.15 72555
1360
15.65
5.4 %
09-04-2020 00:00:00
Thursday
290
305.65
312.8 287.45 206000
1361
32.8
12.96 %
08-04-2020 00:00:00
Wednesday
253
285.8
287.75 253 112702
1362
5.8
2.23 %
07-04-2020 00:00:00
Tuesday
259.85
265.65
278.1 240.1 207919
1363
-25.15
-9.05 %
03-04-2020 00:00:00
Friday
278
252.85
279.05 251.6 88572
1364
-18.95
-6.38 %
01-04-2020 00:00:00
Wednesday
296.9
277.95
297.15 274.7 109544
1365
-0.1
-0.03 %
31-03-2020 00:00:00
Tuesday
297
296.9
302.45 288 25489
1366
-2.4
-0.81 %
30-03-2020 00:00:00
Monday
295
292.6
302.75 287.35 51868
1367
-27.9
-8.4 %
27-03-2020 00:00:00
Friday
332.1
304.2
332.85 298.2 57994
1368
-27.9
-7.97 %
26-03-2020 00:00:00
Thursday
349.95
322.05
349.95 312.6 111460
1369
-4.45
-1.31 %
25-03-2020 00:00:00
Wednesday
338.7
334.25
347.55 325.05 42854
1370
-11.1
-3.17 %
24-03-2020 00:00:00
Tuesday
349.9
338.8
354.7 311.2 92423
1371
-14.35
-4.16 %
23-03-2020 00:00:00
Monday
345
330.65
358 305.65 45739
1372
9.9
2.68 %
20-03-2020 00:00:00
Friday
369.9
379.8
383.55 354.7 56582
1373
10.8
3.06 %
19-03-2020 00:00:00
Thursday
353
363.8
386.05 342.3 90504
1374
-23.1
-6.02 %
18-03-2020 00:00:00
Wednesday
384
360.9
390.25 352.75 41555
1375
11.6
3.11 %
17-03-2020 00:00:00
Tuesday
373.1
384.7
400.25 373 56200
1376
-4.1
-1.06 %
16-03-2020 00:00:00
Monday
385
380.9
395.9 376.75 20615
1377
52.45
14.94 %
13-03-2020 00:00:00
Friday
351
403.45
407.9 350.55 104786
1378
-10.5
-2.62 %
12-03-2020 00:00:00
Thursday
400
389.5
400 366.3 61335
1379
3.85
0.96 %
11-03-2020 00:00:00
Wednesday
400
403.85
409.15 392 61340
1380
-9.3
-2.27 %
09-03-2020 00:00:00
Monday
409
399.7
409 388.9 52584
1381
6.3
1.54 %
06-03-2020 00:00:00
Friday
408
414.3
416.15 396.9 54124
1382
4.45
1.09 %
05-03-2020 00:00:00
Thursday
409.25
413.7
417.6 406.9 31304
1383
-14.15
-3.34 %
04-03-2020 00:00:00
Wednesday
424.2
410.05
426.95 400.65 89239
1384
0.25
0.06 %
03-03-2020 00:00:00
Tuesday
422
422.25
430.45 408.6 62338
1385
-21.9
-4.95 %
02-03-2020 00:00:00
Monday
442
420.1
446.25 413 130868
1386
8.55
2 %
28-02-2020 00:00:00
Friday
427
435.55
440.9 419.65 67321
1387
4.85
1.12 %
27-02-2020 00:00:00
Thursday
434
438.85
443.9 423.2 81625
1388
10.5
2.47 %
26-02-2020 00:00:00
Wednesday
425
435.5
437.6 423 34006
1389
6.75
1.57 %
25-02-2020 00:00:00
Tuesday
429.6
436.35
440.95 409.75 220181
1390
-6.1
-1.38 %
24-02-2020 00:00:00
Monday
443.6
437.5
448.5 436.5 123391
1391
0.2
0.04 %
20-02-2020 00:00:00
Thursday
446
446.2
448 437.9 30452
1392
0.85
0.19 %
19-02-2020 00:00:00
Wednesday
440
440.85
446.5 434.85 36469
1393
6.45
1.49 %
18-02-2020 00:00:00
Tuesday
432
438.45
443.2 424.5 44945
1394
-7.15
-1.64 %
17-02-2020 00:00:00
Monday
437.25
430.1
440 428.55 24035
1395
-5.85
-1.31 %
14-02-2020 00:00:00
Friday
445.35
439.5
447.55 436.95 97526
1396
-5.4
-1.2 %
13-02-2020 00:00:00
Thursday
450.15
444.75
450.15 442 23358
1397
-7
-1.54 %
12-02-2020 00:00:00
Wednesday
455
448
455 444.6 156010
1398
-8.15
-1.77 %
11-02-2020 00:00:00
Tuesday
459.2
451.05
461.2 449.6 29782
1399
-9.15
-1.97 %
10-02-2020 00:00:00
Monday
465.5
456.35
467.6 453.75 39217
1400
-9.9
-2.08 %
07-02-2020 00:00:00
Friday
476.4
466.5
479.25 465 337307
1401
10.4
2.24 %
06-02-2020 00:00:00
Thursday
463.5
473.9
480.55 463.4 86298
1402
6.1
1.33 %
05-02-2020 00:00:00
Wednesday
456.95
463.05
482.95 455 162600
1403
-16.95
-3.59 %
04-02-2020 00:00:00
Tuesday
471.5
454.55
480.55 450.55 104707
1404
11.25
2.45 %
03-02-2020 00:00:00
Monday
460
471.25
473.25 454.65 64180
1405
-0.55
-0.12 %
01-02-2020 00:00:00
Saturday
463.45
462.9
473.6 460.35 37511
1406
-12.15
-2.54 %
31-01-2020 00:00:00
Friday
478.95
466.8
478.95 464.8 35857
1407
1.2
0.26 %
30-01-2020 00:00:00
Thursday
468.35
469.55
475.95 464 42635
1408
6.65
1.44 %
29-01-2020 00:00:00
Wednesday
463.2
469.85
471.4 462.6 20872
1409
-17.3
-3.61 %
28-01-2020 00:00:00
Tuesday
479
461.7
479 452.9 40696
1410
-5.5
-1.17 %
27-01-2020 00:00:00
Monday
470
464.5
476.65 462.2 31593
1411
2.8
0.6 %
24-01-2020 00:00:00
Friday
466
468.8
474 462.8 40046
1412
-0.2
-0.04 %
23-01-2020 00:00:00
Thursday
464.55
464.35
469.85 459.5 114381
1413
2.2
0.48 %
22-01-2020 00:00:00
Wednesday
462.35
464.55
468.35 455.6 36774
1414
-5.8
-1.24 %
21-01-2020 00:00:00
Tuesday
466.85
461.05
470.6 458.75 35736
1415
-7.75
-1.62 %
20-01-2020 00:00:00
Monday
479.6
471.85
485.4 468.85 22890
1416
-4.95
-1.01 %
17-01-2020 00:00:00
Friday
490
485.05
499.45 482.4 84525
1417
-0.4
-0.08 %
16-01-2020 00:00:00
Thursday
489
488.6
493 484.8 64029
1418
16.4
3.49 %
15-01-2020 00:00:00
Wednesday
469.65
486.05
489.3 468.55 43749
1419
4.35
0.93 %
14-01-2020 00:00:00
Tuesday
467.3
471.65
474.25 467 23106
1420
-3.35
-0.71 %
13-01-2020 00:00:00
Monday
472
468.65
472 464.15 132211
1421
5.4
1.16 %
10-01-2020 00:00:00
Friday
464.9
470.3
471.75 460 68672
1422
10.35
2.29 %
09-01-2020 00:00:00
Thursday
452
462.35
463.5 451.5 43852
1423
7.35
1.67 %
08-01-2020 00:00:00
Wednesday
441
448.35
449.55 438.8 271380
1424
1.65
0.37 %
07-01-2020 00:00:00
Tuesday
447.2
448.85
454.15 443.2 173002
1425
-5.6
-1.24 %
06-01-2020 00:00:00
Monday
452.8
447.2
452.8 440.5 215435
1426
-7.1
-1.54 %
03-01-2020 00:00:00
Friday
459.9
452.8
459.9 447.25 68654
1427
-5.15
-1.11 %
02-01-2020 00:00:00
Thursday
464
458.85
469.15 456.25 48646
1428
-1.6
-0.34 %
01-01-2020 00:00:00
Wednesday
470.35
468.75
471.55 464.5 19669
1429
-11.95
-2.49 %
31-12-2019 00:00:00
Tuesday
480.3
468.35
481 463.4 50714
1430
16.9
3.66 %
30-12-2019 00:00:00
Monday
461.9
478.8
481.55 461.65 144885
1431
4.3
0.93 %
27-12-2019 00:00:00
Friday
460.55
464.85
466.5 458.6 73438
1432
-3.45
-0.74 %
26-12-2019 00:00:00
Thursday
464
460.55
468.8 452 39401
1433
-3.65
-0.78 %
24-12-2019 00:00:00
Tuesday
468
464.35
468.8 462.2 40162
1434
4.2
0.91 %
23-12-2019 00:00:00
Monday
462
466.2
471.7 459.9 108454
1435
3.3
0.72 %
20-12-2019 00:00:00
Friday
457.9
461.2
462.4 453.85 93098
1436
10.75
2.41 %
19-12-2019 00:00:00
Thursday
445.75
456.5
463.8 445.75 118237
1437
-6.25
-1.38 %
18-12-2019 00:00:00
Wednesday
451.7
445.45
451.85 442.6 31834
1438
2.8
0.62 %
17-12-2019 00:00:00
Tuesday
448.5
451.3
456.6 448 1363121
1439
-7.9
-1.73 %
16-12-2019 00:00:00
Monday
457.7
449.8
457.75 447.25 2089164
1440
12.75
2.87 %
13-12-2019 00:00:00
Friday
445
457.75
461.25 444 61983
1441
0.5
0.11 %
12-12-2019 00:00:00
Thursday
444
444.5
447.65 439.9 27318
1442
2.2
0.5 %
11-12-2019 00:00:00
Wednesday
437.1
439.3
441.15 430.2 46905
1443
-3.65
-0.83 %
10-12-2019 00:00:00
Tuesday
440.05
436.4
443 434 54757
1444
-9.4
-2.09 %
09-12-2019 00:00:00
Monday
449.7
440.3
453.2 435.8 78619
1445
-7
-1.55 %
06-12-2019 00:00:00
Friday
451.15
444.15
454.3 438.2 40763
1446
0.45
0.1 %
05-12-2019 00:00:00
Thursday
451.35
451.8
459.95 449.55 33012
1447
-2.65
-0.58 %
04-12-2019 00:00:00
Wednesday
454
451.35
454 444.35 45539
1448
-9.15
-1.97 %
03-12-2019 00:00:00
Tuesday
464.8
455.65
467.6 452.05 42352
1449
-2.45
-0.52 %
02-12-2019 00:00:00
Monday
470
467.55
483.05 461.9 87767
1450
-12
-2.45 %
29-11-2019 00:00:00
Friday
489
477
489 471 62940
1451
14.6
3.09 %
28-11-2019 00:00:00
Thursday
473
487.6
489.8 471 169141
1452
19.25
4.25 %
27-11-2019 00:00:00
Wednesday
452.95
472.2
476 452.95 106532
1453
-5
-1.09 %
26-11-2019 00:00:00
Tuesday
457.95
452.95
464.55 451.45 65792
1454
3.25
0.72 %
25-11-2019 00:00:00
Monday
452
455.25
459.05 442.55 68705
1455
-9.35
-2.07 %
22-11-2019 00:00:00
Friday
451.95
442.6
454.1 441.7 59206
1456
-6.15
-1.35 %
21-11-2019 00:00:00
Thursday
454.6
448.45
460.8 447.3 63256
1457
-0.7
-0.16 %
20-11-2019 00:00:00
Wednesday
448.7
448
452.45 443 31402
1458
-4.35
-0.96 %
19-11-2019 00:00:00
Tuesday
452.05
447.7
456.25 445.6 31297
1459
-2.95
-0.65 %
18-11-2019 00:00:00
Monday
455
452.05
455.5 445.5 35506
1460
0.75
0.17 %
15-11-2019 00:00:00
Friday
451
451.75
459.95 449.7 47225
1461
-14.3
-3.09 %
14-11-2019 00:00:00
Thursday
462.8
448.5
463 445.5 42596
1462
13.6
3.05 %
13-11-2019 00:00:00
Wednesday
446.2
459.8
462 446 35526
1463
-6.2
-1.37 %
11-11-2019 00:00:00
Monday
452.35
446.15
454 439.25 56520
1464
2.95
0.66 %
08-11-2019 00:00:00
Friday
449.35
452.3
456.1 445.65 66904
1465
-12.85
-2.78 %
07-11-2019 00:00:00
Thursday
462.2
449.35
463.55 447.95 42138
1466
2.8
0.61 %
06-11-2019 00:00:00
Wednesday
458
460.8
463.9 455 51994
1467
-0.6
-0.13 %
05-11-2019 00:00:00
Tuesday
459
458.4
468 455.15 95525
1468
-14.65
-3.12 %
04-11-2019 00:00:00
Monday
470
455.35
471.4 453 66436
1469
-14.65
-3.03 %
01-11-2019 00:00:00
Friday
484
469.35
488.45 463.8 153635
1470
-17.6
-3.51 %
31-10-2019 00:00:00
Thursday
502
484.4
503 478.25 183942
1471
14.75
3.07 %
30-10-2019 00:00:00
Wednesday
480.2
494.95
500.1 474.15 151861
1472
14.9
3.2 %
29-10-2019 00:00:00
Tuesday
465.1
480
482.5 463.05 111990
1473
2.1
0.45 %
27-10-2019 00:00:00
Sunday
463
465.1
472 461.9 9964
1474
7.2
1.57 %
25-10-2019 00:00:00
Friday
457.85
465.05
466.9 456 77243
1475
-4.05
-0.87 %
24-10-2019 00:00:00
Thursday
462.95
458.9
467.4 450.65 114680