| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
02-04-2025 00:00:00 |
2442.35 2494.9 |
2517.5 2442.35 |
320.1 (12.83%) |
Pass
Back Test
|
|
|
12-03-2025 00:00:00 |
2290.4 2258.4 |
2303.35 2242.2 |
-37.35 (-1.65%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -6.2 -0.27 % |
13-03-2025 00:00:00 |
2255.35 2249.15 |
2285.25 2246.45 |
| 15.25 0.68 % |
17-03-2025 00:00:00 |
2251 2266.25 |
2312.7 2251 |
| 15.1 0.66 % |
18-03-2025 00:00:00 |
2297 2312.1 |
2334.05 2265.75 |
| -10.5 -0.45 % |
19-03-2025 00:00:00 |
2331.4 2320.9 |
2341.1 2305.05 |
| -3.2 -0.14 % |
20-03-2025 00:00:00 |
2349.95 2346.75 |
2353 2310 |
| 55.1 2.33 % |
21-03-2025 00:00:00 |
2362.8 2417.9 |
2449.3 2355.75 |
| -22.1 -0.9 % |
24-03-2025 00:00:00 |
2466.3 2444.2 |
2466.3 2391.2 |
| -60.25 -2.43 % |
25-03-2025 00:00:00 |
2477.95 2417.7 |
2477.95 2413.45 |
| -14.25 -0.58 % |
26-03-2025 00:00:00 |
2444.95 2430.7 |
2452.35 2408.6 |
| 77.9 3.28 % |
27-03-2025 00:00:00 |
2376.1 2454 |
2461.85 2376.1 |
| -33.85 -1.38 % |
28-03-2025 00:00:00 |
2454.3 2420.45 |
2468.95 2403 |
| 20.7 0.86 % |
01-04-2025 00:00:00 |
2420.45 2441.15 |
2459.5 2393.65 |
| 52.55 2.15 % |
02-04-2025 00:00:00 |
2442.35 2494.9 |
2517.5 2442.35 |
| 25.15 1.03 % |
03-04-2025 00:00:00 |
2451.35 2476.5 |
2500.55 2442.85 |
| -15.15 -0.61 % |
04-04-2025 00:00:00 |
2479.6 2464.45 |
2498.95 2452 |
| 3.85 0.16 % |
07-04-2025 00:00:00 |
2360 2363.85 |
2395.2 2221.05 |
| 43.45 1.81 % |
08-04-2025 00:00:00 |
2395 2438.45 |
2445.7 2362 |
| 7.55 0.31 % |
09-04-2025 00:00:00 |
2467.5 2475.05 |
2485.9 2424 |
| -12.25 -0.49 % |
11-04-2025 00:00:00 |
2524.95 2512.7 |
2529.35 2498.95 |
| 19.65 0.76 % |
15-04-2025 00:00:00 |
2570 2589.65 |
2599.9 2547.5 |
| 12.7 0.49 % |
16-04-2025 00:00:00 |
2604.8 2617.5 |
2623.4 2570.95 |
| 86.4 3.33 % |
17-04-2025 00:00:00 |
2592.35 2678.75 |
2689 2592.35 |
| 58.2 2.17 % |
21-04-2025 00:00:00 |
2680.05 2738.25 |
2741.65 2668.25 |
| -25.25 -0.91 % |
22-04-2025 00:00:00 |
2762.75 2737.5 |
2771.35 2720.5 |
| 69.4 2.53 % |
23-04-2025 00:00:00 |
2738 2807.4 |
2815 2723.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -155 | Min | 253 252.85 |
278.1 | 240.1 | 712 | |
| 141.75 | Max | 2954.7 2945.9 |
2958.15 | 2869.5 | 10695497 | |
| -1.18 | Avergae | 1162.52 1161.34 |
1177.51 | 1145.02 | 87677.44 | |
| 1 | 69.4 2.53 % |
23-04-2025 00:00:00 Wednesday |
2738 2807.4 |
2815 | 2723.05 | 8484 |
| 2 | -25.25 -0.91 % |
22-04-2025 00:00:00 Tuesday |
2762.75 2737.5 |
2771.35 | 2720.5 | 7790 |
| 3 | 58.2 2.17 % |
21-04-2025 00:00:00 Monday |
2680.05 2738.25 |
2741.65 | 2668.25 | 11917 |
| 4 | 86.4 3.33 % |
17-04-2025 00:00:00 Thursday |
2592.35 2678.75 |
2689 | 2592.35 | 16414 |
| 5 | 12.7 0.49 % |
16-04-2025 00:00:00 Wednesday |
2604.8 2617.5 |
2623.4 | 2570.95 | 4574 |
| 6 | 19.65 0.76 % |
15-04-2025 00:00:00 Tuesday |
2570 2589.65 |
2599.9 | 2547.5 | 13825 |
| 7 | -12.25 -0.49 % |
11-04-2025 00:00:00 Friday |
2524.95 2512.7 |
2529.35 | 2498.95 | 8184 |
| 8 | 7.55 0.31 % |
09-04-2025 00:00:00 Wednesday |
2467.5 2475.05 |
2485.9 | 2424 | 12339 |
| 9 | 43.45 1.81 % |
08-04-2025 00:00:00 Tuesday |
2395 2438.45 |
2445.7 | 2362 | 11953 |
| 10 | 3.85 0.16 % |
07-04-2025 00:00:00 Monday |
2360 2363.85 |
2395.2 | 2221.05 | 24304 |
| 11 | -15.15 -0.61 % |
04-04-2025 00:00:00 Friday |
2479.6 2464.45 |
2498.95 | 2452 | 18667 |
| 12 | 25.15 1.03 % |
03-04-2025 00:00:00 Thursday |
2451.35 2476.5 |
2500.55 | 2442.85 | 8753 |
| 13 | 52.55 2.15 % |
02-04-2025 00:00:00 Wednesday |
2442.35 2494.9 |
2517.5 | 2442.35 | 29588 |
| 14 | 20.7 0.86 % |
01-04-2025 00:00:00 Tuesday |
2420.45 2441.15 |
2459.5 | 2393.65 | 17605 |
| 15 | -33.85 -1.38 % |
28-03-2025 00:00:00 Friday |
2454.3 2420.45 |
2468.95 | 2403 | 6708 |
| 16 | 77.9 3.28 % |
27-03-2025 00:00:00 Thursday |
2376.1 2454 |
2461.85 | 2376.1 | 12574 |
| 17 | -14.25 -0.58 % |
26-03-2025 00:00:00 Wednesday |
2444.95 2430.7 |
2452.35 | 2408.6 | 10065 |
| 18 | -60.25 -2.43 % |
25-03-2025 00:00:00 Tuesday |
2477.95 2417.7 |
2477.95 | 2413.45 | 9362 |
| 19 | -22.1 -0.9 % |
24-03-2025 00:00:00 Monday |
2466.3 2444.2 |
2466.3 | 2391.2 | 14724 |
| 20 | 55.1 2.33 % |
21-03-2025 00:00:00 Friday |
2362.8 2417.9 |
2449.3 | 2355.75 | 21270 |
| 21 | -3.2 -0.14 % |
20-03-2025 00:00:00 Thursday |
2349.95 2346.75 |
2353 | 2310 | 13533 |
| 22 | -10.5 -0.45 % |
19-03-2025 00:00:00 Wednesday |
2331.4 2320.9 |
2341.1 | 2305.05 | 11138 |
| 23 | 15.1 0.66 % |
18-03-2025 00:00:00 Tuesday |
2297 2312.1 |
2334.05 | 2265.75 | 6909 |
| 24 | 15.25 0.68 % |
17-03-2025 00:00:00 Monday |
2251 2266.25 |
2312.7 | 2251 | 5809 |
| 25 | -6.2 -0.27 % |
13-03-2025 00:00:00 Thursday |
2255.35 2249.15 |
2285.25 | 2246.45 | 5643 |
| 26 | -32 -1.4 % |
12-03-2025 00:00:00 Wednesday |
2290.4 2258.4 |
2303.35 | 2242.2 | 8287 |
| 27 | 64.7 2.91 % |
11-03-2025 00:00:00 Tuesday |
2225.7 2290.4 |
2299.5 | 2225.7 | 8551 |
| 28 | -94.1 -4 % |
10-03-2025 00:00:00 Monday |
2349.9 2255.8 |
2349.9 | 2245 | 7325 |
| 29 | 6.75 0.29 % |
07-03-2025 00:00:00 Friday |
2324.8 2331.55 |
2359.25 | 2306.75 | 17366 |
| 30 | -13.95 -0.6 % |
06-03-2025 00:00:00 Thursday |
2334 2320.05 |
2351.75 | 2292.15 | 8542 |
| 31 | 37.1 1.62 % |
05-03-2025 00:00:00 Wednesday |
2293.05 2330.15 |
2347.85 | 2281.5 | 6312 |
| 32 | 15.75 0.69 % |
04-03-2025 00:00:00 Tuesday |
2277.5 2293.25 |
2334.75 | 2254 | 12333 |
| 33 | 54.7 2.41 % |
03-03-2025 00:00:00 Monday |
2270.1 2324.8 |
2334.3 | 2247.95 | 21061 |
| 34 | -96.8 -4.17 % |
28-02-2025 00:00:00 Friday |
2322.25 2225.45 |
2322.25 | 2191.3 | 31808 |
| 35 | -20 -0.85 % |
27-02-2025 00:00:00 Thursday |
2361 2341 |
2381.15 | 2304.45 | 6627 |
| 36 | -25.5 -1.07 % |
25-02-2025 00:00:00 Tuesday |
2384.95 2359.45 |
2395.55 | 2346.1 | 9936 |
| 37 | 64.7 2.81 % |
24-02-2025 00:00:00 Monday |
2300.25 2364.95 |
2376.35 | 2274.85 | 12358 |
| 38 | -90.15 -3.73 % |
21-02-2025 00:00:00 Friday |
2415 2324.85 |
2415.75 | 2302.9 | 28219 |
| 39 | 59.2 2.51 % |
20-02-2025 00:00:00 Thursday |
2360.5 2419.7 |
2425.3 | 2343.75 | 8033 |
| 40 | 46.3 1.98 % |
19-02-2025 00:00:00 Wednesday |
2337.15 2383.45 |
2396.85 | 2333.35 | 7379 |
| 41 | -10.65 -0.45 % |
18-02-2025 00:00:00 Tuesday |
2361.1 2350.45 |
2374.35 | 2337.5 | 87359 |
| 42 | 6.7 0.28 % |
17-02-2025 00:00:00 Monday |
2360.05 2366.75 |
2401.7 | 2357 | 8983 |
| 43 | -50.65 -2.07 % |
14-02-2025 00:00:00 Friday |
2450.6 2399.95 |
2484.2 | 2368.85 | 19397 |
| 44 | -17.6 -0.71 % |
13-02-2025 00:00:00 Thursday |
2492.65 2475.05 |
2524.8 | 2460.6 | 6813 |
| 45 | 3.75 0.15 % |
12-02-2025 00:00:00 Wednesday |
2488.9 2492.65 |
2500.6 | 2420.15 | 16409 |
| 46 | -61.55 -2.42 % |
11-02-2025 00:00:00 Tuesday |
2547.4 2485.85 |
2554.9 | 2474.55 | 7581 |
| 47 | -72.45 -2.75 % |
10-02-2025 00:00:00 Monday |
2629.95 2557.5 |
2629.95 | 2535.65 | 4707 |
| 48 | 9.35 0.36 % |
07-02-2025 00:00:00 Friday |
2595 2604.35 |
2630 | 2578 | 8756 |
| 49 | -30.55 -1.16 % |
06-02-2025 00:00:00 Thursday |
2623.45 2592.9 |
2623.45 | 2587 | 5167 |
| 50 | -37.55 -1.42 % |
05-02-2025 00:00:00 Wednesday |
2648.95 2611.4 |
2657.2 | 2597.15 | 10873 |
| 51 | -12.15 -0.46 % |
04-02-2025 00:00:00 Tuesday |
2655.05 2642.9 |
2720.25 | 2637.55 | 18034 |
| 52 | 94.8 3.71 % |
03-02-2025 00:00:00 Monday |
2556.85 2651.65 |
2662.7 | 2523.85 | 61730 |
| 53 | 57.8 2.31 % |
01-02-2025 00:00:00 Saturday |
2499.85 2557.65 |
2688.7 | 2436.55 | 45377 |
| 54 | -5.1 -0.21 % |
31-01-2025 00:00:00 Friday |
2462.55 2457.45 |
2492 | 2440.35 | 15068 |
| 55 | -4.95 -0.2 % |
30-01-2025 00:00:00 Thursday |
2462 2457.05 |
2503 | 2438 | 14651 |
| 56 | 85.8 3.6 % |
29-01-2025 00:00:00 Wednesday |
2381.4 2467.2 |
2536.9 | 2367.65 | 62714 |
| 57 | 94.45 4.22 % |
28-01-2025 00:00:00 Tuesday |
2240.5 2334.95 |
2375 | 2218 | 30390 |
| 58 | -30 -1.33 % |
27-01-2025 00:00:00 Monday |
2257 2227 |
2272.45 | 2220 | 5248 |
| 59 | -36.05 -1.56 % |
24-01-2025 00:00:00 Friday |
2306.6 2270.55 |
2306.6 | 2258.35 | 3662 |
| 60 | 47.1 2.09 % |
23-01-2025 00:00:00 Thursday |
2251.15 2298.25 |
2306 | 2248.3 | 8290 |
| 61 | -40.55 -1.75 % |
22-01-2025 00:00:00 Wednesday |
2314.95 2274.4 |
2314.95 | 2244 | 11165 |
| 62 | -8.25 -0.36 % |
21-01-2025 00:00:00 Tuesday |
2300.5 2292.25 |
2325.65 | 2283 | 368811 |
| 63 | -28.6 -1.23 % |
20-01-2025 00:00:00 Monday |
2320.2 2291.6 |
2320.2 | 2247.7 | 20032 |
| 64 | -7.25 -0.31 % |
17-01-2025 00:00:00 Friday |
2307.75 2300.5 |
2307.75 | 2255 | 7039 |
| 65 | 2.2 0.1 % |
16-01-2025 00:00:00 Thursday |
2276.55 2278.75 |
2305.2 | 2265 | 8758 |
| 66 | 19.75 0.89 % |
15-01-2025 00:00:00 Wednesday |
2230.85 2250.6 |
2260.5 | 2227 | 6309 |
| 67 | 66 3.04 % |
14-01-2025 00:00:00 Tuesday |
2170.05 2236.05 |
2262.75 | 2170.05 | 12057 |
| 68 | -117.2 -5.11 % |
13-01-2025 00:00:00 Monday |
2294.65 2177.45 |
2294.65 | 2172 | 10509 |
| 69 | -44.75 -1.92 % |
10-01-2025 00:00:00 Friday |
2326.65 2281.9 |
2345 | 2273 | 19257 |
| 70 | -26.45 -1.12 % |
09-01-2025 00:00:00 Thursday |
2353.2 2326.75 |
2359.9 | 2312 | 12013 |
| 71 | -41.45 -1.73 % |
08-01-2025 00:00:00 Wednesday |
2401.25 2359.8 |
2401.25 | 2342.5 | 5845 |
| 72 | -32.35 -1.34 % |
07-01-2025 00:00:00 Tuesday |
2413.05 2380.7 |
2448.35 | 2369.85 | 5734 |
| 73 | -71.8 -2.89 % |
06-01-2025 00:00:00 Monday |
2483 2411.2 |
2491 | 2405 | 5722 |
| 74 | -32.7 -1.3 % |
03-01-2025 00:00:00 Friday |
2515 2482.3 |
2516.3 | 2470 | 10371 |
| 75 | 90.95 3.77 % |
02-01-2025 00:00:00 Thursday |
2410 2500.95 |
2507 | 2402.35 | 35891 |
| 76 | 47.05 1.99 % |
01-01-2025 00:00:00 Wednesday |
2360.05 2407.1 |
2418.9 | 2349.75 | 12213 |
| 77 | 13 0.55 % |
31-12-2024 00:00:00 Tuesday |
2355.7 2368.7 |
2374 | 2347.05 | 9897 |
| 78 | -53.75 -2.23 % |
30-12-2024 00:00:00 Monday |
2415.65 2361.9 |
2421.45 | 2334.2 | 19595 |
| 79 | -55.85 -2.25 % |
27-12-2024 00:00:00 Friday |
2478.95 2423.1 |
2489.2 | 2418.9 | 8482 |
| 80 | 11.9 0.49 % |
26-12-2024 00:00:00 Thursday |
2425.15 2437.05 |
2448.45 | 2418.25 | 3358 |
| 81 | 35.4 1.48 % |
24-12-2024 00:00:00 Tuesday |
2390 2425.4 |
2433.65 | 2372.5 | 6522 |
| 82 | -4.9 -0.2 % |
23-12-2024 00:00:00 Monday |
2393.05 2388.15 |
2418.8 | 2380 | 8675 |
| 83 | -68.05 -2.77 % |
20-12-2024 00:00:00 Friday |
2459.8 2391.75 |
2464.85 | 2383.05 | 35620 |
| 84 | -23.85 -0.96 % |
19-12-2024 00:00:00 Thursday |
2482.8 2458.95 |
2482.8 | 2424.7 | 9748 |
| 85 | 25.25 1.03 % |
18-12-2024 00:00:00 Wednesday |
2453.75 2479 |
2489.45 | 2435 | 11978 |
| 86 | -73.2 -2.9 % |
17-12-2024 00:00:00 Tuesday |
2526.95 2453.75 |
2528 | 2436.25 | 9425 |
| 87 | -1.6 -0.06 % |
16-12-2024 00:00:00 Monday |
2528.7 2527.1 |
2541.25 | 2512 | 4452 |
| 88 | -3.55 -0.14 % |
13-12-2024 00:00:00 Friday |
2524.85 2521.3 |
2530 | 2464.65 | 11177 |
| 89 | 9.85 0.39 % |
12-12-2024 00:00:00 Thursday |
2515.05 2524.9 |
2533.15 | 2497.8 | 10727 |
| 90 | 0.4 0.02 % |
11-12-2024 00:00:00 Wednesday |
2529.35 2529.75 |
2542.7 | 2511.7 | 5975 |
| 91 | 19.7 0.79 % |
10-12-2024 00:00:00 Tuesday |
2498.9 2518.6 |
2523.8 | 2483.6 | 10288 |
| 92 | -32.25 -1.28 % |
09-12-2024 00:00:00 Monday |
2521.6 2489.35 |
2532.05 | 2482 | 29468 |
| 93 | 4.05 0.16 % |
06-12-2024 00:00:00 Friday |
2516.2 2520.25 |
2537.5 | 2504.3 | 35034 |
| 94 | -26.4 -1.04 % |
05-12-2024 00:00:00 Thursday |
2540.7 2514.3 |
2540.7 | 2472 | 11253 |
| 95 | -60 -2.33 % |
04-12-2024 00:00:00 Wednesday |
2577.4 2517.4 |
2577.4 | 2502.9 | 7059 |
| 96 | 41.75 1.66 % |
03-12-2024 00:00:00 Tuesday |
2512.35 2554.1 |
2572 | 2500 | 18492 |
| 97 | 12.15 0.49 % |
02-12-2024 00:00:00 Monday |
2479.95 2492.1 |
2495 | 2450.5 | 25640 |
| 98 | 18.7 0.77 % |
29-11-2024 00:00:00 Friday |
2417.15 2435.85 |
2444 | 2398.05 | 11698 |
| 99 | -25.85 -1.06 % |
28-11-2024 00:00:00 Thursday |
2443 2417.15 |
2458 | 2410.6 | 12290 |
| 100 | 14.6 0.6 % |
27-11-2024 00:00:00 Wednesday |
2427 2441.6 |
2446.2 | 2405.15 | 6476 |
| 101 | -42.9 -1.74 % |
26-11-2024 00:00:00 Tuesday |
2465.55 2422.65 |
2465.55 | 2415 | 10986 |
| 102 | 37.15 1.53 % |
25-11-2024 00:00:00 Monday |
2420.35 2457.5 |
2488.6 | 2420.35 | 7828 |
| 103 | 14.05 0.59 % |
22-11-2024 00:00:00 Friday |
2399.95 2414 |
2425 | 2360.95 | 14584 |
| 104 | -22.8 -0.95 % |
21-11-2024 00:00:00 Thursday |
2412 2389.2 |
2424.05 | 2382 | 10544 |
| 105 | -10.65 -0.44 % |
19-11-2024 00:00:00 Tuesday |
2439.95 2429.3 |
2470.05 | 2414.35 | 6153 |
| 106 | 16.2 0.68 % |
18-11-2024 00:00:00 Monday |
2397.3 2413.5 |
2444.2 | 2395.05 | 8027 |
| 107 | 20.8 0.88 % |
14-11-2024 00:00:00 Thursday |
2375 2395.8 |
2415 | 2360 | 11963 |
| 108 | -23.8 -0.99 % |
13-11-2024 00:00:00 Wednesday |
2412.35 2388.55 |
2426.35 | 2358.55 | 35873 |
| 109 | -9.1 -0.37 % |
12-11-2024 00:00:00 Tuesday |
2450 2440.9 |
2479.2 | 2430 | 5951 |
| 110 | 19.95 0.82 % |
11-11-2024 00:00:00 Monday |
2440.05 2460 |
2493 | 2439.25 | 5789 |
| 111 | -35 -1.4 % |
08-11-2024 00:00:00 Friday |
2500 2465 |
2500 | 2445.8 | 3728 |
| 112 | -6.8 -0.27 % |
07-11-2024 00:00:00 Thursday |
2485.9 2479.1 |
2500.5 | 2444 | 13410 |
| 113 | -8.9 -0.36 % |
06-11-2024 00:00:00 Wednesday |
2494.8 2485.9 |
2512.95 | 2463 | 15138 |
| 114 | 48.05 1.99 % |
05-11-2024 00:00:00 Tuesday |
2412.05 2460.1 |
2467.2 | 2395.8 | 9975 |
| 115 | -99.35 -3.96 % |
04-11-2024 00:00:00 Monday |
2511.4 2412.05 |
2519.55 | 2405 | 31187 |
| 116 | -32.85 -1.29 % |
01-11-2024 00:00:00 Friday |
2543.4 2510.55 |
2543.4 | 2499.85 | 3189 |
| 117 | 27.55 1.12 % |
31-10-2024 00:00:00 Thursday |
2465.95 2493.5 |
2500 | 2448.55 | 15045 |
| 118 | 14.45 0.59 % |
30-10-2024 00:00:00 Wednesday |
2445 2459.45 |
2493.9 | 2429.55 | 17026 |
| 119 | -16.2 -0.66 % |
29-10-2024 00:00:00 Tuesday |
2465.5 2449.3 |
2474.95 | 2412 | 14128 |
| 120 | 55.75 2.32 % |
28-10-2024 00:00:00 Monday |
2405 2460.75 |
2481.45 | 2405 | 24504 |
| 121 | -57.8 -2.3 % |
25-10-2024 00:00:00 Friday |
2507.95 2450.15 |
2507.95 | 2374.9 | 59048 |
| 122 | -155 -5.88 % |
24-10-2024 00:00:00 Thursday |
2637.4 2482.4 |
2646.25 | 2475.35 | 58974 |
| 123 | -108.4 -4.05 % |
23-10-2024 00:00:00 Wednesday |
2673.55 2565.15 |
2770 | 2487.5 | 42427 |
| 124 | -96.7 -3.51 % |
22-10-2024 00:00:00 Tuesday |
2757.95 2661.25 |
2757.95 | 2657.15 | 7933 |
| 125 | 13.95 0.51 % |
21-10-2024 00:00:00 Monday |
2723.35 2737.3 |
2755.95 | 2668 | 9515 |
| 126 | 30 1.12 % |
18-10-2024 00:00:00 Friday |
2684.95 2714.95 |
2750 | 2652 | 18062 |
| 127 | -70 -2.55 % |
17-10-2024 00:00:00 Thursday |
2749.95 2679.95 |
2749.95 | 2596.35 | 38107 |
| 128 | -72.3 -2.55 % |
16-10-2024 00:00:00 Wednesday |
2839.95 2767.65 |
2839.95 | 2754.85 | 6905 |
| 129 | -26.6 -0.93 % |
15-10-2024 00:00:00 Tuesday |
2860 2833.4 |
2860 | 2802.45 | 5653 |
| 130 | 36.15 1.29 % |
14-10-2024 00:00:00 Monday |
2793.25 2829.4 |
2845.05 | 2789.25 | 7337 |
| 131 | 10.2 0.37 % |
11-10-2024 00:00:00 Friday |
2783 2793.2 |
2798.55 | 2765 | 3743 |
| 132 | 10.25 0.37 % |
10-10-2024 00:00:00 Thursday |
2781.2 2791.45 |
2827.85 | 2765.7 | 8850 |
| 133 | 33.2 1.21 % |
09-10-2024 00:00:00 Wednesday |
2748 2781.2 |
2804 | 2719.75 | 20809 |
| 134 | 141.75 5.45 % |
08-10-2024 00:00:00 Tuesday |
2600.05 2741.8 |
2747.95 | 2600.05 | 11031 |
| 135 | -54.8 -2.04 % |
07-10-2024 00:00:00 Monday |
2687 2632.2 |
2700 | 2622.1 | 15492 |
| 136 | -38.65 -1.42 % |
04-10-2024 00:00:00 Friday |
2726 2687.35 |
2750.7 | 2658.55 | 25007 |
| 137 | -54.25 -1.95 % |
03-10-2024 00:00:00 Thursday |
2779.95 2725.7 |
2800 | 2718 | 19752 |
| 138 | -34.85 -1.21 % |
01-10-2024 00:00:00 Tuesday |
2871.55 2836.7 |
2871.55 | 2811.2 | 24756 |
| 139 | -113.4 -3.84 % |
30-09-2024 00:00:00 Monday |
2954.7 2841.3 |
2954.7 | 2808 | 22135 |
| 140 | 41.55 1.43 % |
27-09-2024 00:00:00 Friday |
2904.35 2945.9 |
2958.15 | 2869.5 | 10870 |
| 141 | 8.65 0.3 % |
26-09-2024 00:00:00 Thursday |
2879.85 2888.5 |
2901.85 | 2832.2 | 223520 |
| 142 | -18.7 -0.65 % |
25-09-2024 00:00:00 Wednesday |
2889.7 2871 |
2898.3 | 2847 | 14247 |
| 143 | 28.25 0.99 % |
24-09-2024 00:00:00 Tuesday |
2840.95 2869.2 |
2885 | 2832.25 | 7969 |
| 144 | 21.1 0.75 % |
23-09-2024 00:00:00 Monday |
2824 2845.1 |
2879 | 2813 | 154649 |
| 145 | 24.95 0.89 % |
20-09-2024 00:00:00 Friday |
2792.75 2817.7 |
2824 | 2769.25 | 57050 |
| 146 | -21.3 -0.76 % |
19-09-2024 00:00:00 Thursday |
2791.3 2770 |
2817.05 | 2729.85 | 106021 |
| 147 | -31.2 -1.11 % |
18-09-2024 00:00:00 Wednesday |
2815.6 2784.4 |
2834.8 | 2773 | 14679 |
| 148 | -26.7 -0.94 % |
17-09-2024 00:00:00 Tuesday |
2845.55 2818.85 |
2847.5 | 2784 | 8395 |
| 149 | 10.4 0.37 % |
16-09-2024 00:00:00 Monday |
2830.9 2841.3 |
2850 | 2804.7 | 5394 |
| 150 | -4.6 -0.16 % |
13-09-2024 00:00:00 Friday |
2833 2828.4 |
2843.2 | 2820.25 | 8249 |
| 151 | 33 1.18 % |
12-09-2024 00:00:00 Thursday |
2788.6 2821.6 |
2828 | 2766 | 18999 |
| 152 | -1.45 -0.05 % |
11-09-2024 00:00:00 Wednesday |
2760.1 2758.65 |
2779.95 | 2730.5 | 10451 |
| 153 | -8.15 -0.29 % |
10-09-2024 00:00:00 Tuesday |
2764.4 2756.25 |
2788.6 | 2748.2 | 5403 |
| 154 | 43.8 1.61 % |
09-09-2024 00:00:00 Monday |
2720.05 2763.85 |
2769.3 | 2717.25 | 5525 |
| 155 | -14 -0.51 % |
06-09-2024 00:00:00 Friday |
2765.1 2751.1 |
2781.95 | 2734 | 11654 |
| 156 | -15.4 -0.55 % |
05-09-2024 00:00:00 Thursday |
2775.15 2759.75 |
2801.35 | 2755 | 11982 |
| 157 | 36.25 1.32 % |
04-09-2024 00:00:00 Wednesday |
2740.75 2777 |
2783.7 | 2740.75 | 6481 |
| 158 | -35.15 -1.25 % |
03-09-2024 00:00:00 Tuesday |
2817 2781.85 |
2817 | 2777.35 | 5479 |
| 159 | -77.5 -2.7 % |
02-09-2024 00:00:00 Monday |
2868.15 2790.65 |
2868.15 | 2780 | 23655 |
| 160 | 17.35 0.62 % |
30-08-2024 00:00:00 Friday |
2794.85 2812.2 |
2820 | 2757.15 | 36659 |
| 161 | -11.3 -0.41 % |
29-08-2024 00:00:00 Thursday |
2765.55 2754.25 |
2765.55 | 2726 | 16987 |
| 162 | -6.8 -0.25 % |
28-08-2024 00:00:00 Wednesday |
2745.95 2739.15 |
2761.05 | 2722.8 | 4678 |
| 163 | -57.45 -2.05 % |
27-08-2024 00:00:00 Tuesday |
2798.15 2740.7 |
2798.15 | 2723.4 | 87763 |
| 164 | -9.75 -0.35 % |
26-08-2024 00:00:00 Monday |
2786 2776.25 |
2789 | 2743 | 13171 |
| 165 | 7.45 0.27 % |
23-08-2024 00:00:00 Friday |
2759.3 2766.75 |
2818 | 2755 | 67572 |
| 166 | 57.95 2.19 % |
22-08-2024 00:00:00 Thursday |
2648 2705.95 |
2714.85 | 2630.35 | 23790 |
| 167 | -13.8 -0.52 % |
21-08-2024 00:00:00 Wednesday |
2644.05 2630.25 |
2644.05 | 2607.3 | 10279 |
| 168 | 25.3 0.97 % |
20-08-2024 00:00:00 Tuesday |
2611.05 2636.35 |
2647.7 | 2611.05 | 14597 |
| 169 | -8.95 -0.34 % |
19-08-2024 00:00:00 Monday |
2616.85 2607.9 |
2622.4 | 2586.2 | 10465 |
| 170 | -28.7 -1.09 % |
16-08-2024 00:00:00 Friday |
2629.5 2600.8 |
2629.5 | 2574 | 6533 |
| 171 | -53.05 -2 % |
14-08-2024 00:00:00 Wednesday |
2657.65 2604.6 |
2657.65 | 2593.05 | 11650 |
| 172 | 34.75 1.34 % |
13-08-2024 00:00:00 Tuesday |
2599.45 2634.2 |
2652.65 | 2555.75 | 46894 |
| 173 | 16.1 0.63 % |
12-08-2024 00:00:00 Monday |
2560.1 2576.2 |
2582 | 2535 | 8276 |
| 174 | 41.1 1.62 % |
09-08-2024 00:00:00 Friday |
2540 2581.1 |
2589.1 | 2534.9 | 6485 |
| 175 | -57.6 -2.23 % |
08-08-2024 00:00:00 Thursday |
2585.4 2527.8 |
2586.25 | 2504.2 | 7530 |
| 176 | 48.95 1.94 % |
07-08-2024 00:00:00 Wednesday |
2525.05 2574 |
2620.2 | 2525.05 | 56836 |
| 177 | -0.15 -0.01 % |
06-08-2024 00:00:00 Tuesday |
2495.1 2494.95 |
2529.5 | 2426.6 | 73008 |
| 178 | 53.2 2.18 % |
05-08-2024 00:00:00 Monday |
2440 2493.2 |
2540 | 2440 | 16961 |
| 179 | -17.85 -0.69 % |
02-08-2024 00:00:00 Friday |
2583.9 2566.05 |
2583.9 | 2524.55 | 126628 |
| 180 | 54.9 2.17 % |
01-08-2024 00:00:00 Thursday |
2530 2584.9 |
2600.55 | 2521.7 | 25982 |
| 181 | 22.25 0.89 % |
31-07-2024 00:00:00 Wednesday |
2507.9 2530.15 |
2555.55 | 2499.9 | 252449 |
| 182 | 12 0.48 % |
30-07-2024 00:00:00 Tuesday |
2477.2 2489.2 |
2510.9 | 2471.6 | 16123 |
| 183 | -58.45 -2.3 % |
29-07-2024 00:00:00 Monday |
2544.45 2486 |
2544.45 | 2467.1 | 17275 |
| 184 | 56.9 2.32 % |
26-07-2024 00:00:00 Friday |
2450 2506.9 |
2528 | 2439.8 | 39106 |
| 185 | -0.05 0 % |
25-07-2024 00:00:00 Thursday |
2449.5 2449.45 |
2458 | 2422 | 7295 |
| 186 | -41.55 -1.67 % |
24-07-2024 00:00:00 Wednesday |
2489.95 2448.4 |
2489.95 | 2422 | 18057 |
| 187 | 39.8 1.64 % |
23-07-2024 00:00:00 Tuesday |
2433.2 2473 |
2489 | 2359.45 | 28023 |
| 188 | 23.15 0.96 % |
22-07-2024 00:00:00 Monday |
2400.05 2423.2 |
2441 | 2369.85 | 18564 |
| 189 | -1.1 -0.05 % |
19-07-2024 00:00:00 Friday |
2406.4 2405.3 |
2418.35 | 2371 | 35242 |
| 190 | -53.4 -2.17 % |
18-07-2024 00:00:00 Thursday |
2459 2405.6 |
2464.5 | 2382.5 | 76597 |
| 191 | 6.65 0.27 % |
16-07-2024 00:00:00 Tuesday |
2451.15 2457.8 |
2472.2 | 2436.75 | 3878 |
| 192 | 10.6 0.43 % |
15-07-2024 00:00:00 Monday |
2440.45 2451.05 |
2455.55 | 2425 | 4540 |
| 193 | -38.1 -1.54 % |
12-07-2024 00:00:00 Friday |
2476.1 2438 |
2485 | 2425.15 | 17320 |
| 194 | 33.35 1.37 % |
11-07-2024 00:00:00 Thursday |
2442.7 2476.05 |
2490.6 | 2442.7 | 17083 |
| 195 | -4.55 -0.19 % |
10-07-2024 00:00:00 Wednesday |
2442.3 2437.75 |
2476 | 2407.2 | 34385 |
| 196 | 38.3 1.6 % |
09-07-2024 00:00:00 Tuesday |
2400 2438.3 |
2447.45 | 2399.05 | 211963 |
| 197 | -50.7 -2.07 % |
08-07-2024 00:00:00 Monday |
2448 2397.3 |
2448 | 2383 | 178434 |
| 198 | 53.8 2.26 % |
05-07-2024 00:00:00 Friday |
2377.15 2430.95 |
2439 | 2368 | 880459 |
| 199 | 46.9 2.02 % |
04-07-2024 00:00:00 Thursday |
2320 2366.9 |
2392.4 | 2317.45 | 401746 |
| 200 | -14.5 -0.62 % |
03-07-2024 00:00:00 Wednesday |
2330.4 2315.9 |
2374 | 2301.8 | 22939 |
| 201 | -16.05 -0.68 % |
02-07-2024 00:00:00 Tuesday |
2355 2338.95 |
2369.2 | 2316 | 14469 |
| 202 | -8 -0.34 % |
01-07-2024 00:00:00 Monday |
2365 2357 |
2387 | 2343.05 | 17275 |
| 203 | -25.6 -1.07 % |
28-06-2024 00:00:00 Friday |
2390 2364.4 |
2390 | 2328.1 | 6616 |
| 204 | -36.85 -1.55 % |
27-06-2024 00:00:00 Thursday |
2379.95 2343.1 |
2403.8 | 2335.85 | 22119 |
| 205 | -40.85 -1.69 % |
26-06-2024 00:00:00 Wednesday |
2418.05 2377.2 |
2418.05 | 2347.65 | 31574 |
| 206 | -22.4 -0.92 % |
25-06-2024 00:00:00 Tuesday |
2438.05 2415.65 |
2483.35 | 2408 | 18415 |
| 207 | 5.1 0.21 % |
24-06-2024 00:00:00 Monday |
2433 2438.1 |
2461.95 | 2428.2 | 5616 |
| 208 | -10.8 -0.44 % |
21-06-2024 00:00:00 Friday |
2444.95 2434.15 |
2468 | 2428 | 7674 |
| 209 | -12.8 -0.52 % |
20-06-2024 00:00:00 Thursday |
2438.5 2425.7 |
2449.9 | 2388.5 | 20969 |
| 210 | -38.35 -1.55 % |
19-06-2024 00:00:00 Wednesday |
2477.4 2439.05 |
2477.4 | 2431 | 8706 |
| 211 | -59.95 -2.37 % |
18-06-2024 00:00:00 Tuesday |
2524.95 2465 |
2524.95 | 2453 | 17040 |
| 212 | 60.15 2.46 % |
14-06-2024 00:00:00 Friday |
2442.25 2502.4 |
2518.55 | 2441.5 | 29217 |
| 213 | 20.9 0.86 % |
13-06-2024 00:00:00 Thursday |
2421.05 2441.95 |
2461.8 | 2420 | 18927 |
| 214 | -36.95 -1.51 % |
12-06-2024 00:00:00 Wednesday |
2454.95 2418 |
2454.95 | 2417 | 216333 |
| 215 | 2.55 0.1 % |
11-06-2024 00:00:00 Tuesday |
2437 2439.55 |
2451 | 2417.5 | 22096 |
| 216 | 23.6 0.98 % |
10-06-2024 00:00:00 Monday |
2410.2 2433.8 |
2441.85 | 2410.2 | 17799 |
| 217 | 0.9 0.04 % |
07-06-2024 00:00:00 Friday |
2396.85 2397.75 |
2430 | 2385.1 | 11697 |
| 218 | 40.65 1.73 % |
06-06-2024 00:00:00 Thursday |
2356.2 2396.85 |
2408.65 | 2335 | 42052 |
| 219 | 101.85 4.53 % |
05-06-2024 00:00:00 Wednesday |
2249.95 2351.8 |
2370 | 2201.25 | 33822 |
| 220 | -79 -3.5 % |
04-06-2024 00:00:00 Tuesday |
2259 2180 |
2259 | 2069.6 | 27915 |
| 221 | -9.45 -0.42 % |
03-06-2024 00:00:00 Monday |
2259.8 2250.35 |
2259.8 | 2209.65 | 19140 |
| 222 | -30.7 -1.38 % |
31-05-2024 00:00:00 Friday |
2220.7 2190 |
2239.1 | 2146.2 | 13178 |
| 223 | -0.15 -0.01 % |
30-05-2024 00:00:00 Thursday |
2235.05 2234.9 |
2258.95 | 2222 | 22593 |
| 224 | 18.7 0.84 % |
29-05-2024 00:00:00 Wednesday |
2236.75 2255.45 |
2263 | 2214.15 | 26809 |
| 225 | 2.6 0.12 % |
28-05-2024 00:00:00 Tuesday |
2249.5 2252.1 |
2270.35 | 2226.7 | 30433 |
| 226 | -24.3 -1.07 % |
27-05-2024 00:00:00 Monday |
2269.2 2244.9 |
2269.2 | 2207.4 | 39580 |
| 227 | 69.8 3.22 % |
24-05-2024 00:00:00 Friday |
2169.75 2239.55 |
2252 | 2160.15 | 70866 |
| 228 | 21.85 1.02 % |
23-05-2024 00:00:00 Thursday |
2150.15 2172 |
2181.55 | 2140 | 8860 |
| 229 | -33.1 -1.52 % |
22-05-2024 00:00:00 Wednesday |
2175.25 2142.15 |
2175.25 | 2121.5 | 15501 |
| 230 | -58.8 -2.65 % |
21-05-2024 00:00:00 Tuesday |
2214.75 2155.95 |
2214.75 | 2143 | 8819 |
| 231 | -34.95 -1.57 % |
18-05-2024 00:00:00 Saturday |
2219.95 2185 |
2219.95 | 2184.6 | 1667 |
| 232 | 58.1 2.73 % |
17-05-2024 00:00:00 Friday |
2130.1 2188.2 |
2192.8 | 2118.2 | 22191 |
| 233 | -2.85 -0.13 % |
16-05-2024 00:00:00 Thursday |
2126.2 2123.35 |
2133.3 | 2091 | 11637 |
| 234 | -38.75 -1.81 % |
15-05-2024 00:00:00 Wednesday |
2142.15 2103.4 |
2149.4 | 2085 | 18171 |
| 235 | 58.4 2.81 % |
14-05-2024 00:00:00 Tuesday |
2075.85 2134.25 |
2140 | 2066.9 | 137919 |
| 236 | 2.6 0.13 % |
13-05-2024 00:00:00 Monday |
2061.4 2064 |
2084.3 | 1976 | 41376 |
| 237 | -26.05 -1.25 % |
10-05-2024 00:00:00 Friday |
2082.15 2056.1 |
2087 | 2024 | 32168 |
| 238 | 37.15 1.84 % |
09-05-2024 00:00:00 Thursday |
2024 2061.15 |
2121.3 | 2024 | 233238 |
| 239 | 37.8 1.92 % |
08-05-2024 00:00:00 Wednesday |
1968.35 2006.15 |
2026 | 1919 | 43837 |
| 240 | -84.2 -4.08 % |
07-05-2024 00:00:00 Tuesday |
2065 1980.8 |
2065 | 1974 | 11866 |
| 241 | 0 0 % |
06-05-2024 00:00:00 Monday |
2055 2055 |
2068.7 | 2030 | 21734 |
| 242 | -35.75 -1.71 % |
03-05-2024 00:00:00 Friday |
2088.85 2053.1 |
2088.85 | 2036 | 27111 |
| 243 | -27 -1.28 % |
02-05-2024 00:00:00 Thursday |
2105 2078 |
2116.95 | 2066.15 | 37753 |
| 244 | 15.75 0.77 % |
30-04-2024 00:00:00 Tuesday |
2054.1 2069.85 |
2106.25 | 2043.6 | 28682 |
| 245 | 2.85 0.14 % |
29-04-2024 00:00:00 Monday |
2033.4 2036.25 |
2042 | 2012 | 26886 |
| 246 | -1.65 -0.08 % |
26-04-2024 00:00:00 Friday |
2018.65 2017 |
2038 | 1995.05 | 33287 |
| 247 | 41.3 2.1 % |
25-04-2024 00:00:00 Thursday |
1965.15 2006.45 |
2015 | 1951.85 | 33989 |
| 248 | -0.15 -0.01 % |
24-04-2024 00:00:00 Wednesday |
1964.15 1964 |
1970 | 1942.95 | 9593 |
| 249 | 1.2 0.06 % |
23-04-2024 00:00:00 Tuesday |
1950.75 1951.95 |
1972 | 1919.15 | 31053 |
| 250 | 34.75 1.82 % |
22-04-2024 00:00:00 Monday |
1912.25 1947 |
1948 | 1890.6 | 18873 |
| 251 | -10.75 -0.56 % |
19-04-2024 00:00:00 Friday |
1908.75 1898 |
1920.05 | 1873.05 | 25165 |
| 252 | -51.8 -2.59 % |
18-04-2024 00:00:00 Thursday |
1999.5 1947.7 |
1999.5 | 1927.95 | 16782 |
| 253 | -18.7 -0.94 % |
16-04-2024 00:00:00 Tuesday |
1997.75 1979.05 |
2001.9 | 1962 | 17673 |
| 254 | -10.65 -0.53 % |
15-04-2024 00:00:00 Monday |
2010 1999.35 |
2046 | 1989.05 | 17638 |
| 255 | -52.05 -2.48 % |
12-04-2024 00:00:00 Friday |
2100 2047.95 |
2109 | 2039 | 16891 |
| 256 | -1.85 -0.09 % |
10-04-2024 00:00:00 Wednesday |
2099.85 2098 |
2143.65 | 2090.05 | 11728 |
| 257 | -46.4 -2.16 % |
09-04-2024 00:00:00 Tuesday |
2145 2098.6 |
2145 | 2094.55 | 22009 |
| 258 | 60.95 2.94 % |
08-04-2024 00:00:00 Monday |
2075.05 2136 |
2140 | 2068.55 | 22012 |
| 259 | -19.65 -0.94 % |
05-04-2024 00:00:00 Friday |
2088.2 2068.55 |
2089.65 | 2060 | 15435 |
| 260 | -32.9 -1.55 % |
04-04-2024 00:00:00 Thursday |
2120 2087.1 |
2120 | 2068.55 | 23449 |
| 261 | -54.4 -2.52 % |
03-04-2024 00:00:00 Wednesday |
2159.45 2105.05 |
2159.45 | 2102.95 | 12814 |
| 262 | -9.5 -0.44 % |
02-04-2024 00:00:00 Tuesday |
2160.4 2150.9 |
2166 | 2118 | 31576 |
| 263 | -20.75 -0.96 % |
01-04-2024 00:00:00 Monday |
2165.65 2144.9 |
2200 | 2127.8 | 15326 |
| 264 | 21.4 1 % |
28-03-2024 00:00:00 Thursday |
2130.05 2151.45 |
2163 | 2103.55 | 34708 |
| 265 | 15.3 0.73 % |
27-03-2024 00:00:00 Wednesday |
2104.95 2120.25 |
2132.5 | 2085.2 | 13399 |
| 266 | 10.25 0.5 % |
26-03-2024 00:00:00 Tuesday |
2069.7 2079.95 |
2088 | 2028.45 | 12632 |
| 267 | -12.95 -0.63 % |
22-03-2024 00:00:00 Friday |
2064.95 2052 |
2084.7 | 2035 | 17650 |
| 268 | -29.4 -1.41 % |
21-03-2024 00:00:00 Thursday |
2084.4 2055 |
2085.55 | 2025 | 16247 |
| 269 | -23.9 -1.16 % |
20-03-2024 00:00:00 Wednesday |
2058.9 2035 |
2106.35 | 2006.45 | 28840 |
| 270 | 5.95 0.29 % |
19-03-2024 00:00:00 Tuesday |
2036.15 2042.1 |
2056.8 | 2009.55 | 22221 |
| 271 | -27.75 -1.34 % |
18-03-2024 00:00:00 Monday |
2066.25 2038.5 |
2066.25 | 2013 | 20776 |
| 272 | -73.55 -3.44 % |
15-03-2024 00:00:00 Friday |
2140.65 2067.1 |
2157.7 | 2056.35 | 37891 |
| 273 | 11.75 0.55 % |
14-03-2024 00:00:00 Thursday |
2143.95 2155.7 |
2200 | 2110.8 | 16723 |
| 274 | -91.2 -4.09 % |
13-03-2024 00:00:00 Wednesday |
2230.35 2139.15 |
2256 | 2126 | 19318 |
| 275 | -23.75 -1.05 % |
12-03-2024 00:00:00 Tuesday |
2269.2 2245.45 |
2276.35 | 2234 | 7906 |
| 276 | -23.5 -1.03 % |
11-03-2024 00:00:00 Monday |
2292.65 2269.15 |
2303 | 2256.25 | 14779 |
| 277 | -26.35 -1.15 % |
07-03-2024 00:00:00 Thursday |
2289.75 2263.4 |
2313.9 | 2254.1 | 16903 |
| 278 | -20.05 -0.87 % |
06-03-2024 00:00:00 Wednesday |
2299.55 2279.5 |
2299.55 | 2231.15 | 99388 |
| 279 | 25.7 1.14 % |
05-03-2024 00:00:00 Tuesday |
2249.65 2275.35 |
2290 | 2232.2 | 31739 |
| 280 | -27.25 -1.21 % |
04-03-2024 00:00:00 Monday |
2259.95 2232.7 |
2266.95 | 2220.25 | 26660 |
| 281 | -6.75 -0.3 % |
02-03-2024 00:00:00 Saturday |
2259.9 2253.15 |
2267.55 | 2247.5 | 712 |
| 282 | 122.4 5.77 % |
01-03-2024 00:00:00 Friday |
2120.05 2242.45 |
2280 | 2120.05 | 55369 |
| 283 | -4.9 -0.23 % |
29-02-2024 00:00:00 Thursday |
2099.95 2095.05 |
2157 | 2087.1 | 12125 |
| 284 | -45.55 -2.12 % |
28-02-2024 00:00:00 Wednesday |
2145.6 2100.05 |
2145.6 | 2070.55 | 19956 |
| 285 | -35.7 -1.64 % |
27-02-2024 00:00:00 Tuesday |
2174.8 2139.1 |
2174.8 | 2128.1 | 7080 |
| 286 | 51.9 2.46 % |
26-02-2024 00:00:00 Monday |
2109.65 2161.55 |
2166.45 | 2089 | 35017 |
| 287 | -39.7 -1.85 % |
23-02-2024 00:00:00 Friday |
2147.45 2107.75 |
2147.45 | 2106.6 | 5403 |
| 288 | 27.3 1.3 % |
22-02-2024 00:00:00 Thursday |
2099.05 2126.35 |
2134.2 | 2093.45 | 5399 |
| 289 | -45.1 -2.11 % |
21-02-2024 00:00:00 Wednesday |
2138.55 2093.45 |
2139 | 2079.9 | 20307 |
| 290 | -33.6 -1.56 % |
20-02-2024 00:00:00 Tuesday |
2152.9 2119.3 |
2152.9 | 2095 | 13065 |
| 291 | -36.4 -1.69 % |
19-02-2024 00:00:00 Monday |
2155.6 2119.2 |
2161.2 | 2093.1 | 17524 |
| 292 | 23.65 1.12 % |
16-02-2024 00:00:00 Friday |
2117.85 2141.5 |
2185 | 2102.95 | 34791 |
| 293 | -11.15 -0.53 % |
15-02-2024 00:00:00 Thursday |
2103.95 2092.8 |
2116.95 | 2051.6 | 14919 |
| 294 | 58.2 2.87 % |
14-02-2024 00:00:00 Wednesday |
2029.45 2087.65 |
2105 | 2023 | 53344 |
| 295 | 9.55 0.47 % |
13-02-2024 00:00:00 Tuesday |
2032.65 2042.2 |
2060 | 2021.3 | 7933 |
| 296 | -12.7 -0.62 % |
12-02-2024 00:00:00 Monday |
2041.45 2028.75 |
2050 | 2017 | 7154 |
| 297 | -2.3 -0.11 % |
09-02-2024 00:00:00 Friday |
2042.3 2040 |
2042.3 | 2007 | 16570 |
| 298 | -38.8 -1.87 % |
08-02-2024 00:00:00 Thursday |
2079.95 2041.15 |
2079.95 | 2026.7 | 5206 |
| 299 | 13 0.63 % |
07-02-2024 00:00:00 Wednesday |
2052 2065 |
2074 | 2040 | 21033 |
| 300 | 24.45 1.21 % |
06-02-2024 00:00:00 Tuesday |
2025 2049.45 |
2067.45 | 2024 | 21452 |
| 301 | -23.25 -1.13 % |
05-02-2024 00:00:00 Monday |
2050 2026.75 |
2077.35 | 2010.45 | 14908 |
| 302 | 42.55 2.13 % |
02-02-2024 00:00:00 Friday |
2001.95 2044.5 |
2048.7 | 2000 | 48103 |
| 303 | -5.05 -0.25 % |
01-02-2024 00:00:00 Thursday |
2007.15 2002.1 |
2024.55 | 1985.6 | 11387 |
| 304 | 32.05 1.63 % |
31-01-2024 00:00:00 Wednesday |
1967.75 1999.8 |
2006.5 | 1952.45 | 26261 |
| 305 | -20 -1.01 % |
30-01-2024 00:00:00 Tuesday |
1977.85 1957.85 |
1995.85 | 1951.3 | 25534 |
| 306 | 25.95 1.34 % |
29-01-2024 00:00:00 Monday |
1940 1965.95 |
1973.9 | 1928.35 | 32300 |
| 307 | -118.55 -5.73 % |
25-01-2024 00:00:00 Thursday |
2067.55 1949 |
2067.55 | 1923.75 | 55825 |
| 308 | 33.55 1.7 % |
24-01-2024 00:00:00 Wednesday |
1970.15 2003.7 |
2012.6 | 1960.85 | 168203 |
| 309 | -14.3 -0.71 % |
23-01-2024 00:00:00 Tuesday |
2001.45 1987.15 |
2045 | 1978.05 | 34544 |
| 310 | -42.85 -2.09 % |
20-01-2024 00:00:00 Saturday |
2054.9 2012.05 |
2054.9 | 1999 | 14357 |
| 311 | 8.05 0.4 % |
19-01-2024 00:00:00 Friday |
2029.3 2037.35 |
2045.9 | 2011.3 | 16443 |
| 312 | -4.85 -0.24 % |
18-01-2024 00:00:00 Thursday |
2013.95 2009.1 |
2025 | 1980 | 15155 |
| 313 | -24.85 -1.22 % |
17-01-2024 00:00:00 Wednesday |
2039.9 2015.05 |
2046.8 | 2004.65 | 12623 |
| 314 | 3.75 0.18 % |
16-01-2024 00:00:00 Tuesday |
2029.1 2032.85 |
2042.45 | 2013.3 | 25442 |
| 315 | -68.15 -3.26 % |
15-01-2024 00:00:00 Monday |
2090.45 2022.3 |
2104 | 2011.35 | 26695 |
| 316 | 0.7 0.03 % |
12-01-2024 00:00:00 Friday |
2087.85 2088.55 |
2100 | 2064.35 | 298111 |
| 317 | 67.15 3.32 % |
11-01-2024 00:00:00 Thursday |
2020.55 2087.7 |
2094.35 | 2020.55 | 23418 |
| 318 | 2.8 0.14 % |
10-01-2024 00:00:00 Wednesday |
2017.15 2019.95 |
2022.35 | 1993.85 | 20435 |
| 319 | -19.3 -0.95 % |
09-01-2024 00:00:00 Tuesday |
2038.25 2018.95 |
2047.8 | 2005.75 | 37260 |
| 320 | 56.1 2.83 % |
08-01-2024 00:00:00 Monday |
1982.15 2038.25 |
2061.15 | 1982.15 | 43152 |
| 321 | -10.7 -0.54 % |
05-01-2024 00:00:00 Friday |
1991.8 1981.1 |
2011 | 1970 | 33693 |
| 322 | -26.95 -1.34 % |
04-01-2024 00:00:00 Thursday |
2009.95 1983 |
2014.45 | 1978.25 | 20848 |
| 323 | 29.05 1.48 % |
03-01-2024 00:00:00 Wednesday |
1969.45 1998.5 |
2015 | 1961.3 | 29880 |
| 324 | -60.55 -2.98 % |
02-01-2024 00:00:00 Tuesday |
2029.85 1969.3 |
2038 | 1952.55 | 52218 |
| 325 | -10.2 -0.5 % |
01-01-2024 00:00:00 Monday |
2024.85 2014.65 |
2046.4 | 2014 | 22023 |
| 326 | 3.55 0.18 % |
29-12-2023 00:00:00 Friday |
2025.45 2029 |
2030.3 | 2000.75 | 16716 |
| 327 | -1.25 -0.06 % |
28-12-2023 00:00:00 Thursday |
2013.25 2012 |
2024.05 | 1996.65 | 6764 |
| 328 | 1.35 0.07 % |
27-12-2023 00:00:00 Wednesday |
2012.05 2013.4 |
2025.5 | 1990.7 | 27480 |
| 329 | 28.6 1.45 % |
26-12-2023 00:00:00 Tuesday |
1968 1996.6 |
2010 | 1968 | 26878 |
| 330 | 5.55 0.28 % |
22-12-2023 00:00:00 Friday |
1962.9 1968.45 |
1987.05 | 1935.25 | 22127 |
| 331 | 25.4 1.32 % |
21-12-2023 00:00:00 Thursday |
1920.15 1945.55 |
1970.1 | 1920.15 | 11865 |
| 332 | -25.95 -1.31 % |
20-12-2023 00:00:00 Wednesday |
1974.15 1948.2 |
1998.35 | 1942.95 | 29004 |
| 333 | -39.6 -1.97 % |
19-12-2023 00:00:00 Tuesday |
2012.8 1973.2 |
2012.8 | 1958 | 25883 |
| 334 | -17.75 -0.88 % |
18-12-2023 00:00:00 Monday |
2020.2 2002.45 |
2035.4 | 1996.35 | 40589 |
| 335 | -28.7 -1.4 % |
15-12-2023 00:00:00 Friday |
2048.7 2020 |
2052.8 | 2004.45 | 14554 |
| 336 | 25.15 1.24 % |
14-12-2023 00:00:00 Thursday |
2023.5 2048.65 |
2058.05 | 2005.45 | 67836 |
| 337 | 91.4 4.73 % |
13-12-2023 00:00:00 Wednesday |
1932.05 2023.45 |
2027.5 | 1932.05 | 43294 |
| 338 | 1.15 0.06 % |
12-12-2023 00:00:00 Tuesday |
1937.85 1939 |
1950.75 | 1926.05 | 9392 |
| 339 | 26.8 1.41 % |
11-12-2023 00:00:00 Monday |
1905.15 1931.95 |
1937.8 | 1903.25 | 20112 |
| 340 | -24.95 -1.3 % |
08-12-2023 00:00:00 Friday |
1925 1900.05 |
1929.7 | 1886.95 | 17649 |
| 341 | 30.35 1.6 % |
07-12-2023 00:00:00 Thursday |
1891 1921.35 |
1929 | 1891 | 20537 |
| 342 | -2.75 -0.15 % |
06-12-2023 00:00:00 Wednesday |
1891.95 1889.2 |
1898.45 | 1874.6 | 11999 |
| 343 | -14 -0.73 % |
05-12-2023 00:00:00 Tuesday |
1915 1901 |
1923.15 | 1895 | 23561 |
| 344 | -52.2 -2.66 % |
04-12-2023 00:00:00 Monday |
1960 1907.8 |
1965.75 | 1890.7 | 18409 |
| 345 | 19.75 1.05 % |
01-12-2023 00:00:00 Friday |
1887.95 1907.7 |
1922.5 | 1868.2 | 33227 |
| 346 | 8.7 0.47 % |
30-11-2023 00:00:00 Thursday |
1861.95 1870.65 |
1898 | 1850.6 | 21090 |
| 347 | 32 1.75 % |
29-11-2023 00:00:00 Wednesday |
1830 1862 |
1876.35 | 1823 | 33651 |
| 348 | 22.75 1.26 % |
28-11-2023 00:00:00 Tuesday |
1802.05 1824.8 |
1829.85 | 1799 | 19405 |
| 349 | 17.1 0.96 % |
24-11-2023 00:00:00 Friday |
1784.95 1802.05 |
1818.35 | 1778.8 | 32093 |
| 350 | 11.65 0.66 % |
23-11-2023 00:00:00 Thursday |
1764.85 1776.5 |
1784 | 1745.5 | 26413 |
| 351 | -2.05 -0.12 % |
22-11-2023 00:00:00 Wednesday |
1744.95 1742.9 |
1744.95 | 1728 | 12853 |
| 352 | 1.45 0.08 % |
21-11-2023 00:00:00 Tuesday |
1723.05 1724.5 |
1737.95 | 1715.55 | 19755 |
| 353 | -60.45 -3.4 % |
20-11-2023 00:00:00 Monday |
1779.95 1719.5 |
1779.95 | 1705.7 | 32536 |
| 354 | 45.5 2.68 % |
17-11-2023 00:00:00 Friday |
1699.95 1745.45 |
1754.35 | 1690.05 | 37743 |
| 355 | -0.95 -0.06 % |
16-11-2023 00:00:00 Thursday |
1683.95 1683 |
1688.75 | 1667.8 | 13042 |
| 356 | 15.95 0.96 % |
15-11-2023 00:00:00 Wednesday |
1655.45 1671.4 |
1676.4 | 1647.65 | 12067 |
| 357 | -7.95 -0.48 % |
13-11-2023 00:00:00 Monday |
1658.95 1651 |
1658.95 | 1636.6 | 8084 |
| 358 | -13.15 -0.79 % |
12-11-2023 00:00:00 Sunday |
1662.95 1649.8 |
1662.95 | 1642.75 | 8378 |
| 359 | -11.6 -0.7 % |
10-11-2023 00:00:00 Friday |
1647.3 1635.7 |
1647.3 | 1628.6 | 18343 |
| 360 | -14.3 -0.86 % |
09-11-2023 00:00:00 Thursday |
1658.95 1644.65 |
1658.95 | 1635 | 6623 |
| 361 | 23.75 1.46 % |
08-11-2023 00:00:00 Wednesday |
1623.95 1647.7 |
1648.25 | 1613.5 | 22144 |
| 362 | 3.5 0.22 % |
07-11-2023 00:00:00 Tuesday |
1615.05 1618.55 |
1622.7 | 1605 | 8449 |
| 363 | 11.95 0.75 % |
06-11-2023 00:00:00 Monday |
1603.05 1615 |
1617 | 1600.65 | 16153 |
| 364 | 15.85 1 % |
03-11-2023 00:00:00 Friday |
1584.85 1600.7 |
1601.45 | 1572.4 | 10748 |
| 365 | -3.5 -0.22 % |
02-11-2023 00:00:00 Thursday |
1570 1566.5 |
1572.6 | 1555 | 6569 |
| 366 | -33.6 -2.11 % |
01-11-2023 00:00:00 Wednesday |
1595.65 1562.05 |
1598.95 | 1555.2 | 13594 |
| 367 | -43.2 -2.63 % |
31-10-2023 00:00:00 Tuesday |
1640 1596.8 |
1640 | 1585.55 | 43888 |
| 368 | 28.65 1.81 % |
30-10-2023 00:00:00 Monday |
1580.65 1609.3 |
1615.75 | 1563.2 | 21598 |
| 369 | 9.6 0.61 % |
27-10-2023 00:00:00 Friday |
1585 1594.6 |
1599.5 | 1582.5 | 6882 |
| 370 | 12.8 0.82 % |
26-10-2023 00:00:00 Thursday |
1567.95 1580.75 |
1581.5 | 1548.35 | 31580 |
| 371 | -10.8 -0.68 % |
25-10-2023 00:00:00 Wednesday |
1586.95 1576.15 |
1607.7 | 1570.85 | 23316 |
| 372 | -10.45 -0.65 % |
23-10-2023 00:00:00 Monday |
1595.95 1585.5 |
1608 | 1581.55 | 27353 |
| 373 | -2.15 -0.13 % |
20-10-2023 00:00:00 Friday |
1599.7 1597.55 |
1608.5 | 1590.75 | 5731 |
| 374 | 17.05 1.08 % |
19-10-2023 00:00:00 Thursday |
1580.95 1598 |
1615 | 1580.95 | 18365 |
| 375 | -12.5 -0.78 % |
18-10-2023 00:00:00 Wednesday |
1608.95 1596.45 |
1608.95 | 1584.05 | 17940 |
| 376 | -5.95 -0.37 % |
17-10-2023 00:00:00 Tuesday |
1614.95 1609 |
1614.95 | 1602 | 10253 |
| 377 | -3.45 -0.21 % |
16-10-2023 00:00:00 Monday |
1605 1601.55 |
1616.9 | 1594.7 | 18433 |
| 378 | 4.75 0.3 % |
13-10-2023 00:00:00 Friday |
1596.6 1601.35 |
1605.55 | 1580.55 | 21264 |
| 379 | 31.85 2.04 % |
12-10-2023 00:00:00 Thursday |
1564.8 1596.65 |
1600 | 1553.3 | 43889 |
| 380 | -16.6 -1.06 % |
11-10-2023 00:00:00 Wednesday |
1566.95 1550.35 |
1571 | 1543.4 | 22918 |
| 381 | 2.35 0.15 % |
10-10-2023 00:00:00 Tuesday |
1528.05 1530.4 |
1558.35 | 1525 | 24355 |
| 382 | 32.2 2.16 % |
09-10-2023 00:00:00 Monday |
1490.05 1522.25 |
1534.1 | 1490.05 | 30090 |
| 383 | -9.85 -0.65 % |
06-10-2023 00:00:00 Friday |
1518.95 1509.1 |
1518.95 | 1496.2 | 7900 |
| 384 | -22.3 -1.47 % |
05-10-2023 00:00:00 Thursday |
1519.95 1497.65 |
1519.95 | 1489.3 | 7336 |
| 385 | -38.4 -2.5 % |
04-10-2023 00:00:00 Wednesday |
1534.95 1496.55 |
1534.95 | 1494 | 8581 |
| 386 | -10 -0.65 % |
03-10-2023 00:00:00 Tuesday |
1539.95 1529.95 |
1540 | 1521.2 | 17167 |
| 387 | 14.85 0.98 % |
29-09-2023 00:00:00 Friday |
1511.05 1525.9 |
1534.75 | 1500.75 | 7972 |
| 388 | -6.55 -0.43 % |
28-09-2023 00:00:00 Thursday |
1529.9 1523.35 |
1546.2 | 1514.8 | 32718 |
| 389 | -17.05 -1.1 % |
27-09-2023 00:00:00 Wednesday |
1544.75 1527.7 |
1544.75 | 1519.55 | 5635 |
| 390 | -7.35 -0.48 % |
26-09-2023 00:00:00 Tuesday |
1536.45 1529.1 |
1543.8 | 1517.2 | 24154 |
| 391 | 16 1.07 % |
25-09-2023 00:00:00 Monday |
1499 1515 |
1520.9 | 1489 | 21896 |
| 392 | 6.55 0.44 % |
22-09-2023 00:00:00 Friday |
1485.05 1491.6 |
1497 | 1483.4 | 17238 |
| 393 | 1.6 0.11 % |
21-09-2023 00:00:00 Thursday |
1498.05 1499.65 |
1510.9 | 1491.8 | 18393 |
| 394 | -10.85 -0.71 % |
20-09-2023 00:00:00 Wednesday |
1523.1 1512.25 |
1532 | 1508 | 14924 |
| 395 | 16.95 1.13 % |
18-09-2023 00:00:00 Monday |
1506.05 1523 |
1530.95 | 1490 | 23159 |
| 396 | 37.75 2.58 % |
15-09-2023 00:00:00 Friday |
1464 1501.75 |
1507 | 1464 | 31811 |
| 397 | -10.6 -0.72 % |
14-09-2023 00:00:00 Thursday |
1476.95 1466.35 |
1476.95 | 1451.55 | 10810 |
| 398 | -14.95 -1.02 % |
13-09-2023 00:00:00 Wednesday |
1469.95 1455 |
1469.95 | 1440 | 16253 |
| 399 | -26.4 -1.77 % |
12-09-2023 00:00:00 Tuesday |
1495.4 1469 |
1499 | 1462.35 | 18857 |
| 400 | 1.05 0.07 % |
11-09-2023 00:00:00 Monday |
1489.95 1491 |
1495 | 1476 | 13246 |
| 401 | -9.95 -0.67 % |
08-09-2023 00:00:00 Friday |
1489.95 1480 |
1489.95 | 1474.05 | 6879 |
| 402 | -2.3 -0.15 % |
07-09-2023 00:00:00 Thursday |
1485.3 1483 |
1485.65 | 1473.6 | 15013 |
| 403 | 15.05 1.03 % |
06-09-2023 00:00:00 Wednesday |
1462.95 1478 |
1483.65 | 1461.3 | 46431 |
| 404 | 3.25 0.22 % |
05-09-2023 00:00:00 Tuesday |
1452.9 1456.15 |
1463.9 | 1452.6 | 11435 |
| 405 | -3.95 -0.27 % |
04-09-2023 00:00:00 Monday |
1456.05 1452.1 |
1469.3 | 1444 | 44963 |
| 406 | 44.55 3.16 % |
01-09-2023 00:00:00 Friday |
1410.05 1454.6 |
1458.7 | 1410.05 | 38776 |
| 407 | -0.5 -0.04 % |
31-08-2023 00:00:00 Thursday |
1424.95 1424.45 |
1436 | 1408.8 | 47789 |
| 408 | 23.7 1.7 % |
30-08-2023 00:00:00 Wednesday |
1394.85 1418.55 |
1420.9 | 1386 | 60271 |
| 409 | 30.95 2.29 % |
29-08-2023 00:00:00 Tuesday |
1352.05 1383 |
1388.2 | 1344 | 19456 |
| 410 | 7.4 0.55 % |
28-08-2023 00:00:00 Monday |
1339.3 1346.7 |
1351.35 | 1337 | 13587 |
| 411 | -13.7 -1.01 % |
25-08-2023 00:00:00 Friday |
1357.5 1343.8 |
1357.5 | 1321.7 | 42031 |
| 412 | -7.45 -0.55 % |
24-08-2023 00:00:00 Thursday |
1365 1357.55 |
1382.9 | 1354.2 | 42556 |
| 413 | 2.8 0.21 % |
23-08-2023 00:00:00 Wednesday |
1354.05 1356.85 |
1366 | 1350 | 45669 |
| 414 | 3.75 0.28 % |
22-08-2023 00:00:00 Tuesday |
1348.25 1352 |
1356.8 | 1336.8 | 24617 |
| 415 | 4.1 0.31 % |
21-08-2023 00:00:00 Monday |
1341.4 1345.5 |
1359.8 | 1329.5 | 21476 |
| 416 | 15.4 1.16 % |
18-08-2023 00:00:00 Friday |
1326.05 1341.45 |
1344.7 | 1326.05 | 7525 |
| 417 | 14.2 1.07 % |
17-08-2023 00:00:00 Thursday |
1325.05 1339.25 |
1341 | 1324.2 | 14110 |
| 418 | 5.05 0.38 % |
16-08-2023 00:00:00 Wednesday |
1334.1 1339.15 |
1344.7 | 1323 | 15602 |
| 419 | 1.45 0.11 % |
14-08-2023 00:00:00 Monday |
1342.05 1343.5 |
1350.45 | 1321 | 22028 |
| 420 | -0.7 -0.05 % |
11-08-2023 00:00:00 Friday |
1350.15 1349.45 |
1360 | 1343.25 | 15353 |
| 421 | 14.65 1.09 % |
10-08-2023 00:00:00 Thursday |
1340.05 1354.7 |
1355.05 | 1331.55 | 13205 |
| 422 | 4.6 0.34 % |
09-08-2023 00:00:00 Wednesday |
1337.45 1342.05 |
1348.3 | 1317.1 | 18958 |
| 423 | -6.5 -0.49 % |
08-08-2023 00:00:00 Tuesday |
1340.05 1333.55 |
1345.15 | 1318.25 | 25195 |
| 424 | -5.15 -0.38 % |
07-08-2023 00:00:00 Monday |
1349.25 1344.1 |
1356.3 | 1331.75 | 24080 |
| 425 | -15.85 -1.15 % |
04-08-2023 00:00:00 Friday |
1373.85 1358 |
1384 | 1347 | 9185 |
| 426 | -13.35 -0.97 % |
03-08-2023 00:00:00 Thursday |
1379.8 1366.45 |
1391.2 | 1355.2 | 27965 |
| 427 | 5.75 0.42 % |
02-08-2023 00:00:00 Wednesday |
1370.95 1376.7 |
1396 | 1362.8 | 46153 |
| 428 | 10.55 0.78 % |
01-08-2023 00:00:00 Tuesday |
1360.05 1370.6 |
1378.95 | 1359.7 | 14797 |
| 429 | 19.25 1.42 % |
31-07-2023 00:00:00 Monday |
1359.9 1379.15 |
1380 | 1347.25 | 20487 |
| 430 | 0.35 0.03 % |
28-07-2023 00:00:00 Friday |
1354.2 1354.55 |
1365.6 | 1346 | 7919 |
| 431 | -10.3 -0.75 % |
27-07-2023 00:00:00 Thursday |
1373.9 1363.6 |
1374.1 | 1346.6 | 14605 |
| 432 | -17.05 -1.23 % |
26-07-2023 00:00:00 Wednesday |
1390.05 1373 |
1400.55 | 1365.55 | 66109 |
| 433 | 37.6 2.8 % |
25-07-2023 00:00:00 Tuesday |
1343.95 1381.55 |
1388 | 1314.6 | 153206 |
| 434 | -29.05 -2.18 % |
24-07-2023 00:00:00 Monday |
1334.05 1305 |
1373.05 | 1295.05 | 96860 |
| 435 | 9.35 0.7 % |
21-07-2023 00:00:00 Friday |
1332.05 1341.4 |
1344.55 | 1332 | 18962 |
| 436 | 13 0.97 % |
20-07-2023 00:00:00 Thursday |
1335 1348 |
1348 | 1331.55 | 249854 |
| 437 | -13.3 -0.99 % |
19-07-2023 00:00:00 Wednesday |
1346.05 1332.75 |
1352.9 | 1327.25 | 62050 |
| 438 | -4.1 -0.3 % |
18-07-2023 00:00:00 Tuesday |
1350 1345.9 |
1367.5 | 1339 | 14499 |
| 439 | -5.6 -0.42 % |
17-07-2023 00:00:00 Monday |
1348.85 1343.25 |
1362.5 | 1339.65 | 32280 |
| 440 | 15 1.12 % |
14-07-2023 00:00:00 Friday |
1337 1352 |
1352 | 1322.1 | 52105 |
| 441 | -8.6 -0.64 % |
13-07-2023 00:00:00 Thursday |
1340 1331.4 |
1348.2 | 1325.25 | 17023 |
| 442 | -0.3 -0.02 % |
12-07-2023 00:00:00 Wednesday |
1341 1340.7 |
1353.5 | 1331.35 | 14036 |
| 443 | 36.05 2.75 % |
11-07-2023 00:00:00 Tuesday |
1310.55 1346.6 |
1354.7 | 1310.55 | 170699 |
| 444 | -12.05 -0.91 % |
10-07-2023 00:00:00 Monday |
1322.05 1310 |
1332.85 | 1306.8 | 19332 |
| 445 | 5.7 0.43 % |
07-07-2023 00:00:00 Friday |
1315.05 1320.75 |
1342.15 | 1311.5 | 238974 |
| 446 | -9.5 -0.72 % |
06-07-2023 00:00:00 Thursday |
1325 1315.5 |
1327.15 | 1304.1 | 25647 |
| 447 | 18.95 1.46 % |
05-07-2023 00:00:00 Wednesday |
1302.05 1321 |
1323.55 | 1294 | 46859 |
| 448 | -0.1 -0.01 % |
04-07-2023 00:00:00 Tuesday |
1303.1 1303 |
1329 | 1301.6 | 21491 |
| 449 | -6.65 -0.5 % |
03-07-2023 00:00:00 Monday |
1325.05 1318.4 |
1338.55 | 1313.35 | 12303 |
| 450 | -14 -1.05 % |
30-06-2023 00:00:00 Friday |
1338.95 1324.95 |
1340.45 | 1319.25 | 13973 |
| 451 | 27.5 2.11 % |
28-06-2023 00:00:00 Wednesday |
1301.05 1328.55 |
1338 | 1297.3 | 52657 |
| 452 | 16.25 1.26 % |
27-06-2023 00:00:00 Tuesday |
1289 1305.25 |
1310 | 1289 | 117426 |
| 453 | -2.45 -0.19 % |
26-06-2023 00:00:00 Monday |
1292.45 1290 |
1315 | 1288.85 | 14492 |
| 454 | -23.9 -1.8 % |
23-06-2023 00:00:00 Friday |
1325.6 1301.7 |
1328.7 | 1297.1 | 15470 |
| 455 | -24.35 -1.8 % |
22-06-2023 00:00:00 Thursday |
1349.95 1325.6 |
1349.95 | 1323.55 | 12234 |
| 456 | 5.9 0.44 % |
21-06-2023 00:00:00 Wednesday |
1344.5 1350.4 |
1355.6 | 1336.9 | 11086 |
| 457 | 16.9 1.27 % |
20-06-2023 00:00:00 Tuesday |
1326.05 1342.95 |
1346.3 | 1326.05 | 78185 |
| 458 | -15.15 -1.12 % |
19-06-2023 00:00:00 Monday |
1353 1337.85 |
1360.4 | 1336.15 | 16738 |
| 459 | 10.1 0.75 % |
16-06-2023 00:00:00 Friday |
1341.95 1352.05 |
1356.4 | 1323.4 | 26131 |
| 460 | -11.85 -0.88 % |
15-06-2023 00:00:00 Thursday |
1345.05 1333.2 |
1356.6 | 1330.45 | 12689 |
| 461 | -1.6 -0.12 % |
14-06-2023 00:00:00 Wednesday |
1346.4 1344.8 |
1350.35 | 1332.6 | 66481 |
| 462 | 1.4 0.1 % |
13-06-2023 00:00:00 Tuesday |
1345 1346.4 |
1352.4 | 1341.65 | 15413 |
| 463 | -22.7 -1.67 % |
12-06-2023 00:00:00 Monday |
1362.1 1339.4 |
1384.55 | 1336 | 87309 |
| 464 | -1.6 -0.12 % |
09-06-2023 00:00:00 Friday |
1338.85 1337.25 |
1351 | 1333 | 19570 |
| 465 | -22.1 -1.64 % |
08-06-2023 00:00:00 Thursday |
1347.45 1325.35 |
1350.9 | 1317.85 | 37364 |
| 466 | 12.2 0.91 % |
07-06-2023 00:00:00 Wednesday |
1336.1 1348.3 |
1354.65 | 1328.05 | 23225 |
| 467 | 40.6 3.15 % |
06-06-2023 00:00:00 Tuesday |
1290.1 1330.7 |
1339.35 | 1287.95 | 21655 |
| 468 | -24.3 -1.84 % |
05-06-2023 00:00:00 Monday |
1318.95 1294.65 |
1318.95 | 1287.35 | 66675 |
| 469 | 13.45 1.04 % |
02-06-2023 00:00:00 Friday |
1291.9 1305.35 |
1309.85 | 1284.15 | 30225 |
| 470 | -23.2 -1.79 % |
01-06-2023 00:00:00 Thursday |
1294.95 1271.75 |
1294.95 | 1269.4 | 25795 |
| 471 | 20.4 1.59 % |
31-05-2023 00:00:00 Wednesday |
1280 1300.4 |
1316.8 | 1279.75 | 30616 |
| 472 | -27.55 -2.1 % |
30-05-2023 00:00:00 Tuesday |
1309.95 1282.4 |
1309.95 | 1281 | 14448 |
| 473 | -10.4 -0.79 % |
29-05-2023 00:00:00 Monday |
1309.95 1299.55 |
1309.95 | 1278.85 | 13210 |
| 474 | 10.1 0.79 % |
26-05-2023 00:00:00 Friday |
1281.95 1292.05 |
1301 | 1273.85 | 38051 |
| 475 | 13.6 1.07 % |
25-05-2023 00:00:00 Thursday |
1269.95 1283.55 |
1286.05 | 1263.25 | 17665 |
| 476 | 4.25 0.34 % |
24-05-2023 00:00:00 Wednesday |
1268.45 1272.7 |
1280 | 1248.7 | 26244 |
| 477 | 14.5 1.16 % |
23-05-2023 00:00:00 Tuesday |
1245.95 1260.45 |
1266 | 1230 | 31397 |
| 478 | 0.3 0.02 % |
22-05-2023 00:00:00 Monday |
1239 1239.3 |
1246.65 | 1224.55 | 20794 |
| 479 | -0.4 -0.03 % |
19-05-2023 00:00:00 Friday |
1240.55 1240.15 |
1244.55 | 1221.35 | 16021 |
| 480 | -17.35 -1.38 % |
18-05-2023 00:00:00 Thursday |
1257.95 1240.6 |
1257.95 | 1214.5 | 17351 |
| 481 | 27.2 2.22 % |
17-05-2023 00:00:00 Wednesday |
1225.05 1252.25 |
1257.3 | 1225.05 | 16193 |
| 482 | 9.05 0.73 % |
16-05-2023 00:00:00 Tuesday |
1235 1244.05 |
1252.25 | 1234.95 | 22731 |
| 483 | -1.25 -0.1 % |
15-05-2023 00:00:00 Monday |
1236.3 1235.05 |
1240.15 | 1227.1 | 7855 |
| 484 | 1.3 0.11 % |
12-05-2023 00:00:00 Friday |
1235 1236.3 |
1250.35 | 1231.45 | 30517 |
| 485 | -2.4 -0.19 % |
11-05-2023 00:00:00 Thursday |
1242.05 1239.65 |
1246.4 | 1231.3 | 21711 |
| 486 | 18.3 1.5 % |
10-05-2023 00:00:00 Wednesday |
1223.9 1242.2 |
1245.2 | 1223.9 | 15933 |
| 487 | -6.1 -0.49 % |
09-05-2023 00:00:00 Tuesday |
1234.95 1228.85 |
1239.25 | 1220.9 | 15271 |
| 488 | 2.55 0.21 % |
08-05-2023 00:00:00 Monday |
1227.1 1229.65 |
1243.15 | 1223 | 29269 |
| 489 | 29.65 2.5 % |
05-05-2023 00:00:00 Friday |
1185.1 1214.75 |
1235 | 1185.1 | 173052 |
| 490 | 23.8 2.08 % |
04-05-2023 00:00:00 Thursday |
1146.05 1169.85 |
1180 | 1146.05 | 17942 |
| 491 | -10.7 -0.92 % |
03-05-2023 00:00:00 Wednesday |
1167.6 1156.9 |
1167.6 | 1143.05 | 19913 |
| 492 | 16.55 1.45 % |
02-05-2023 00:00:00 Tuesday |
1142.05 1158.6 |
1167.25 | 1138.55 | 18313 |
| 493 | 4.05 0.36 % |
28-04-2023 00:00:00 Friday |
1133.05 1137.1 |
1140.85 | 1125.9 | 101262 |
| 494 | 11.15 0.99 % |
27-04-2023 00:00:00 Thursday |
1120.85 1132 |
1135.85 | 1120.85 | 90617 |
| 495 | 12.7 1.14 % |
26-04-2023 00:00:00 Wednesday |
1112.5 1125.2 |
1128.65 | 1106.7 | 35783 |
| 496 | 9.55 0.87 % |
25-04-2023 00:00:00 Tuesday |
1102 1111.55 |
1118.25 | 1102 | 15379 |
| 497 | 11.3 1.04 % |
24-04-2023 00:00:00 Monday |
1090 1101.3 |
1116.65 | 1088.8 | 28486 |
| 498 | -37.8 -3.35 % |
21-04-2023 00:00:00 Friday |
1130 1092.2 |
1132.65 | 1084.6 | 43607 |
| 499 | -43.1 -3.68 % |
20-04-2023 00:00:00 Thursday |
1170 1126.9 |
1170 | 1124 | 66787 |
| 500 | 24.65 2.15 % |
19-04-2023 00:00:00 Wednesday |
1145.7 1170.35 |
1184.45 | 1145.7 | 167948 |
| 501 | -19.15 -1.64 % |
18-04-2023 00:00:00 Tuesday |
1164.8 1145.65 |
1173.1 | 1142.4 | 25183 |
| 502 | 4.45 0.38 % |
17-04-2023 00:00:00 Monday |
1165 1169.45 |
1173 | 1156 | 39197 |
| 503 | 28.2 2.48 % |
13-04-2023 00:00:00 Thursday |
1135 1163.2 |
1169.65 | 1133.8 | 28570 |
| 504 | 6.4 0.57 % |
12-04-2023 00:00:00 Wednesday |
1129 1135.4 |
1144 | 1124 | 137496 |
| 505 | 43.1 3.97 % |
11-04-2023 00:00:00 Tuesday |
1085.5 1128.6 |
1135.75 | 1085.5 | 29221 |
| 506 | 9.55 0.87 % |
10-04-2023 00:00:00 Monday |
1099 1108.55 |
1111.1 | 1097.2 | 13792 |
| 507 | 3.95 0.36 % |
06-04-2023 00:00:00 Thursday |
1094.45 1098.4 |
1100 | 1080 | 18690 |
| 508 | 5.15 0.47 % |
05-04-2023 00:00:00 Wednesday |
1085.15 1090.3 |
1099.15 | 1083.6 | 55803 |
| 509 | 9.4 0.87 % |
03-04-2023 00:00:00 Monday |
1075 1084.4 |
1097.9 | 1075 | 31713 |
| 510 | -1.6 -0.15 % |
31-03-2023 00:00:00 Friday |
1079 1077.4 |
1085.65 | 1065.25 | 34044 |
| 511 | 56.6 5.53 % |
29-03-2023 00:00:00 Wednesday |
1022.6 1079.2 |
1081.5 | 1022.6 | 33729 |
| 512 | -12.55 -1.2 % |
28-03-2023 00:00:00 Tuesday |
1046.45 1033.9 |
1048 | 1030 | 13814 |
| 513 | 6.85 0.66 % |
27-03-2023 00:00:00 Monday |
1040 1046.85 |
1056 | 1031.05 | 13006 |
| 514 | -5.3 -0.51 % |
24-03-2023 00:00:00 Friday |
1047.05 1041.75 |
1063.2 | 1040.75 | 16137 |
| 515 | -8.6 -0.81 % |
23-03-2023 00:00:00 Thursday |
1056 1047.4 |
1073.15 | 1043.15 | 23475 |
| 516 | 0.35 0.03 % |
22-03-2023 00:00:00 Wednesday |
1054.45 1054.8 |
1075.95 | 1051.6 | 18148 |
| 517 | 9.95 0.95 % |
21-03-2023 00:00:00 Tuesday |
1044.5 1054.45 |
1057.8 | 1044.5 | 9757 |
| 518 | 21.45 2.1 % |
20-03-2023 00:00:00 Monday |
1019.9 1041.35 |
1046.85 | 1019.9 | 12812 |
| 519 | -19.6 -1.84 % |
17-03-2023 00:00:00 Friday |
1067.35 1047.75 |
1067.35 | 1040.6 | 17729 |
| 520 | 36.3 3.56 % |
16-03-2023 00:00:00 Thursday |
1020.25 1056.55 |
1056.65 | 1026.7 | 162564 |
| 521 | -17.2 -1.64 % |
15-03-2023 00:00:00 Wednesday |
1050 1032.8 |
1056.25 | 1030.3 | 10154 |
| 522 | -0.7 -0.07 % |
14-03-2023 00:00:00 Tuesday |
1045.15 1044.45 |
1056.5 | 1037.8 | 15032 |
| 523 | -8.55 -0.81 % |
13-03-2023 00:00:00 Monday |
1057.05 1048.5 |
1076.1 | 1044.95 | 22470 |
| 524 | -14.6 -1.34 % |
10-03-2023 00:00:00 Friday |
1088 1073.4 |
1088 | 1068.8 | 21513 |
| 525 | -23.25 -2.09 % |
09-03-2023 00:00:00 Thursday |
1109.9 1086.65 |
1111.15 | 1083.4 | 17230 |
| 526 | 5.65 0.51 % |
08-03-2023 00:00:00 Wednesday |
1104.45 1110.1 |
1113 | 1088 | 34939 |
| 527 | 28.8 2.69 % |
06-03-2023 00:00:00 Monday |
1069.05 1097.85 |
1102.3 | 1069.05 | 28703 |
| 528 | 4 0.37 % |
03-03-2023 00:00:00 Friday |
1067.55 1071.55 |
1078.15 | 1064 | 43337 |
| 529 | 11.8 1.12 % |
02-03-2023 00:00:00 Thursday |
1054.55 1066.35 |
1072.15 | 1050 | 33422 |
| 530 | -14.25 -1.32 % |
01-03-2023 00:00:00 Wednesday |
1077.05 1062.8 |
1085 | 1057.5 | 32489 |
| 531 | -16.65 -1.52 % |
28-02-2023 00:00:00 Tuesday |
1096.9 1080.25 |
1096.9 | 1073 | 18565 |
| 532 | -5.85 -0.54 % |
27-02-2023 00:00:00 Monday |
1091.1 1085.25 |
1100.3 | 1059.4 | 41986 |
| 533 | -14.55 -1.3 % |
24-02-2023 00:00:00 Friday |
1120 1105.45 |
1127 | 1103.2 | 11743 |
| 534 | -7.95 -0.71 % |
23-02-2023 00:00:00 Thursday |
1124.95 1117 |
1125.7 | 1110 | 15179 |
| 535 | -6.1 -0.54 % |
22-02-2023 00:00:00 Wednesday |
1120 1113.9 |
1126.9 | 1108.1 | 63435 |
| 536 | -10.15 -0.89 % |
21-02-2023 00:00:00 Tuesday |
1136 1125.85 |
1138.5 | 1115 | 102086 |
| 537 | 19.7 1.77 % |
20-02-2023 00:00:00 Monday |
1111.95 1131.65 |
1136 | 1104.6 | 136200 |
| 538 | -18.15 -1.62 % |
17-02-2023 00:00:00 Friday |
1122.4 1104.25 |
1122.4 | 1092.05 | 26046 |
| 539 | 9.45 0.85 % |
16-02-2023 00:00:00 Thursday |
1113.95 1123.4 |
1132.4 | 1112.35 | 36511 |
| 540 | 16.6 1.52 % |
15-02-2023 00:00:00 Wednesday |
1088.95 1105.55 |
1122.85 | 1086 | 119520 |
| 541 | 17.4 1.64 % |
14-02-2023 00:00:00 Tuesday |
1061.1 1078.5 |
1088.5 | 1056 | 27119 |
| 542 | -15.6 -1.44 % |
13-02-2023 00:00:00 Monday |
1084.45 1068.85 |
1085.55 | 1065.2 | 28065 |
| 543 | 25 2.38 % |
10-02-2023 00:00:00 Friday |
1050 1075 |
1086.35 | 1047.45 | 65974 |
| 544 | 9.5 0.91 % |
09-02-2023 00:00:00 Thursday |
1040 1049.5 |
1054 | 1030.8 | 32868 |
| 545 | -11.45 -1.09 % |
08-02-2023 00:00:00 Wednesday |
1051 1039.55 |
1055.45 | 1038.1 | 9832 |
| 546 | -7.5 -0.71 % |
07-02-2023 00:00:00 Tuesday |
1056.95 1049.45 |
1076.7 | 1040.9 | 59025 |
| 547 | 21.55 2.08 % |
06-02-2023 00:00:00 Monday |
1035.65 1057.2 |
1064.15 | 1026.05 | 67838 |
| 548 | 31.65 3.15 % |
03-02-2023 00:00:00 Friday |
1004 1035.65 |
1038 | 999.5 | 29587 |
| 549 | -0.3 -0.03 % |
02-02-2023 00:00:00 Thursday |
1002.05 1001.75 |
1019.35 | 990.05 | 30092 |
| 550 | -19.7 -1.9 % |
01-02-2023 00:00:00 Wednesday |
1037.3 1017.6 |
1057.7 | 1000.3 | 35358 |
| 551 | -8.25 -0.79 % |
31-01-2023 00:00:00 Tuesday |
1045.5 1037.25 |
1045.5 | 1020.05 | 16258 |
| 552 | -26.75 -2.52 % |
30-01-2023 00:00:00 Monday |
1059.75 1033 |
1059.75 | 1019 | 45445 |
| 553 | 5.65 0.54 % |
27-01-2023 00:00:00 Friday |
1045 1050.65 |
1074.85 | 1032.45 | 90177 |
| 554 | 42.4 4.26 % |
25-01-2023 00:00:00 Wednesday |
994.9 1037.3 |
1043 | 994.65 | 140526 |
| 555 | -3.75 -0.38 % |
24-01-2023 00:00:00 Tuesday |
989.95 986.2 |
991.8 | 971.4 | 18361 |
| 556 | 12.85 1.33 % |
23-01-2023 00:00:00 Monday |
969 981.85 |
984.55 | 968.45 | 22243 |
| 557 | -40.1 -3.97 % |
20-01-2023 00:00:00 Friday |
1010 969.9 |
1013.7 | 968 | 23964 |
| 558 | 16.8 1.69 % |
19-01-2023 00:00:00 Thursday |
997 1013.8 |
1020 | 995 | 27067 |
| 559 | 7.25 0.73 % |
18-01-2023 00:00:00 Wednesday |
994.9 1002.15 |
1007.5 | 992.05 | 14532 |
| 560 | -3.25 -0.33 % |
17-01-2023 00:00:00 Tuesday |
989.45 986.2 |
999.05 | 978 | 22255 |
| 561 | -11.4 -1.14 % |
16-01-2023 00:00:00 Monday |
1000.05 988.65 |
1007.85 | 979.7 | 20226 |
| 562 | -5.05 -0.5 % |
13-01-2023 00:00:00 Friday |
1007 1001.95 |
1010.85 | 987.9 | 74325 |
| 563 | -9.85 -0.97 % |
12-01-2023 00:00:00 Thursday |
1015.05 1005.2 |
1021.65 | 1001.2 | 241397 |
| 564 | -7.2 -0.7 % |
11-01-2023 00:00:00 Wednesday |
1022 1014.8 |
1026.85 | 1011.6 | 16846 |
| 565 | -13.5 -1.31 % |
10-01-2023 00:00:00 Tuesday |
1030.65 1017.15 |
1030.65 | 1010 | 24697 |
| 566 | -8.6 -0.83 % |
09-01-2023 00:00:00 Monday |
1030 1021.4 |
1034.85 | 1019 | 18357 |
| 567 | -0.9 -0.09 % |
06-01-2023 00:00:00 Friday |
1025.4 1024.5 |
1036.9 | 1019 | 21184 |
| 568 | 3.3 0.32 % |
05-01-2023 00:00:00 Thursday |
1027.05 1030.35 |
1031.7 | 1014.4 | 132277 |
| 569 | -23.3 -2.22 % |
04-01-2023 00:00:00 Wednesday |
1047.7 1024.4 |
1049.5 | 1018.15 | 52176 |
| 570 | -37.15 -3.44 % |
03-01-2023 00:00:00 Tuesday |
1079 1041.85 |
1079 | 1035 | 110339 |
| 571 | -12.95 -1.19 % |
02-01-2023 00:00:00 Monday |
1086.3 1073.35 |
1091.9 | 1060 | 42626 |
| 572 | -23.35 -2.1 % |
30-12-2022 00:00:00 Friday |
1109.65 1086.3 |
1109.65 | 1082.5 | 35340 |
| 573 | 25.1 2.33 % |
29-12-2022 00:00:00 Thursday |
1075.05 1100.15 |
1107 | 1072 | 43850 |
| 574 | 37.5 3.59 % |
28-12-2022 00:00:00 Wednesday |
1045 1082.5 |
1084.9 | 1042 | 183765 |
| 575 | 9.2 0.89 % |
27-12-2022 00:00:00 Tuesday |
1034.95 1044.15 |
1048.25 | 1017.9 | 126175 |
| 576 | 21 2.11 % |
26-12-2022 00:00:00 Monday |
995.05 1016.05 |
1022.95 | 995.05 | 20843 |
| 577 | -7.45 -0.73 % |
23-12-2022 00:00:00 Friday |
1018.35 1010.9 |
1033.25 | 1006.3 | 23023 |
| 578 | 2.4 0.23 % |
22-12-2022 00:00:00 Thursday |
1035 1037.4 |
1046.45 | 1021.35 | 31662 |
| 579 | -27.3 -2.58 % |
21-12-2022 00:00:00 Wednesday |
1059.95 1032.65 |
1063.45 | 1029.75 | 42916 |
| 580 | 1.4 0.13 % |
20-12-2022 00:00:00 Tuesday |
1055.95 1057.35 |
1071 | 1047.3 | 23191 |
| 581 | 20.85 2.01 % |
19-12-2022 00:00:00 Monday |
1035.05 1055.9 |
1059.55 | 1034.25 | 25973 |
| 582 | 14.4 1.4 % |
16-12-2022 00:00:00 Friday |
1025.05 1039.45 |
1051 | 1025 | 45068 |
| 583 | 14.6 1.42 % |
15-12-2022 00:00:00 Thursday |
1025.15 1039.75 |
1052.4 | 1025.15 | 48047 |
| 584 | -15.6 -1.49 % |
14-12-2022 00:00:00 Wednesday |
1045 1029.4 |
1048 | 1027.2 | 27602 |
| 585 | -1.6 -0.15 % |
13-12-2022 00:00:00 Tuesday |
1039.05 1037.45 |
1047.45 | 1033 | 15365 |
| 586 | -1.45 -0.14 % |
12-12-2022 00:00:00 Monday |
1039.45 1038 |
1046.15 | 1032 | 18288 |
| 587 | 5.8 0.56 % |
09-12-2022 00:00:00 Friday |
1030.05 1035.85 |
1040.75 | 1022.65 | 35507 |
| 588 | 0.25 0.02 % |
08-12-2022 00:00:00 Thursday |
1025.55 1025.8 |
1035.5 | 1021.4 | 29694 |
| 589 | -21.05 -2.01 % |
07-12-2022 00:00:00 Wednesday |
1046.4 1025.35 |
1046.95 | 1020 | 42256 |
| 590 | 21.9 2.15 % |
06-12-2022 00:00:00 Tuesday |
1017.8 1039.7 |
1045.25 | 1008 | 41558 |
| 591 | -31.6 -3.01 % |
05-12-2022 00:00:00 Monday |
1049.35 1017.75 |
1049.35 | 1009.8 | 2739449 |
| 592 | -0.65 -0.06 % |
02-12-2022 00:00:00 Friday |
1050 1049.35 |
1052 | 1030.95 | 30455 |
| 593 | -5.5 -0.52 % |
01-12-2022 00:00:00 Thursday |
1055 1049.5 |
1060.85 | 1044.3 | 45394 |
| 594 | -3.5 -0.33 % |
30-11-2022 00:00:00 Wednesday |
1049.75 1046.25 |
1066.05 | 1031.8 | 173222 |
| 595 | -10.35 -0.99 % |
29-11-2022 00:00:00 Tuesday |
1050.2 1039.85 |
1059.45 | 1037.7 | 31744 |
| 596 | 29.7 2.88 % |
28-11-2022 00:00:00 Monday |
1031 1060.7 |
1062.95 | 1029.05 | 79398 |
| 597 | -14.3 -1.36 % |
25-11-2022 00:00:00 Friday |
1052 1037.7 |
1056.05 | 1035.55 | 29613 |
| 598 | -1.15 -0.11 % |
24-11-2022 00:00:00 Thursday |
1052.65 1051.5 |
1058.65 | 1043.35 | 20466 |
| 599 | 6.45 0.62 % |
23-11-2022 00:00:00 Wednesday |
1045.1 1051.55 |
1055.5 | 1045.1 | 33936 |
| 600 | -6.4 -0.61 % |
22-11-2022 00:00:00 Tuesday |
1050 1043.6 |
1056 | 1037.15 | 16310 |
| 601 | -22.65 -2.11 % |
21-11-2022 00:00:00 Monday |
1071 1048.35 |
1079.5 | 1045.45 | 26033 |
| 602 | -23.5 -2.13 % |
18-11-2022 00:00:00 Friday |
1105.05 1081.55 |
1120.3 | 1065.85 | 73383 |
| 603 | -16.1 -1.43 % |
17-11-2022 00:00:00 Thursday |
1125.85 1109.75 |
1129.8 | 1101 | 117406 |
| 604 | 14.7 1.33 % |
16-11-2022 00:00:00 Wednesday |
1103.5 1118.2 |
1135.5 | 1103.5 | 74788 |
| 605 | 16.45 1.51 % |
15-11-2022 00:00:00 Tuesday |
1087.05 1103.5 |
1129.65 | 1087.05 | 35092 |
| 606 | -8.1 -0.73 % |
14-11-2022 00:00:00 Monday |
1109 1100.9 |
1123.6 | 1091.35 | 18541 |
| 607 | -33.25 -2.92 % |
11-11-2022 00:00:00 Friday |
1140 1106.75 |
1141.25 | 1100.5 | 56830 |
| 608 | -38.25 -3.34 % |
10-11-2022 00:00:00 Thursday |
1145.3 1107.05 |
1145.3 | 1098.05 | 48694 |
| 609 | 29.25 2.62 % |
09-11-2022 00:00:00 Wednesday |
1116.05 1145.3 |
1165.9 | 1116.05 | 150090 |
| 610 | -7.3 -0.65 % |
07-11-2022 00:00:00 Monday |
1119.1 1111.8 |
1123.35 | 1081.95 | 50847 |
| 611 | -18.05 -1.59 % |
04-11-2022 00:00:00 Friday |
1131.75 1113.7 |
1141.15 | 1112.3 | 21715 |
| 612 | 18.6 1.67 % |
03-11-2022 00:00:00 Thursday |
1116 1134.6 |
1144.3 | 1112.3 | 334109 |
| 613 | -21.15 -1.86 % |
02-11-2022 00:00:00 Wednesday |
1136.05 1114.9 |
1143.45 | 1111.3 | 32351 |
| 614 | -12.35 -1.07 % |
01-11-2022 00:00:00 Tuesday |
1152.95 1140.6 |
1156 | 1129 | 23806 |
| 615 | 15.9 1.41 % |
31-10-2022 00:00:00 Monday |
1130 1145.9 |
1155 | 1130 | 24038 |
| 616 | 13.85 1.24 % |
28-10-2022 00:00:00 Friday |
1113.05 1126.9 |
1135.2 | 1113.05 | 32267 |
| 617 | -32.05 -2.77 % |
27-10-2022 00:00:00 Thursday |
1156.6 1124.55 |
1165.2 | 1119.45 | 45483 |
| 618 | 10.85 0.95 % |
25-10-2022 00:00:00 Tuesday |
1145.7 1156.55 |
1161.75 | 1145.6 | 312601 |
| 619 | -18.8 -1.61 % |
24-10-2022 00:00:00 Monday |
1164.35 1145.55 |
1164.35 | 1143 | 5136 |
| 620 | -5.3 -0.46 % |
21-10-2022 00:00:00 Friday |
1146 1140.7 |
1156.6 | 1135.3 | 63029 |
| 621 | -17.15 -1.48 % |
20-10-2022 00:00:00 Thursday |
1159.55 1142.4 |
1165 | 1132.8 | 40132 |
| 622 | 37.8 3.34 % |
19-10-2022 00:00:00 Wednesday |
1133 1170.8 |
1177 | 1131.6 | 151827 |
| 623 | 42.55 3.91 % |
18-10-2022 00:00:00 Tuesday |
1087.05 1129.6 |
1135 | 1087.05 | 119725 |
| 624 | -0.85 -0.08 % |
17-10-2022 00:00:00 Monday |
1076 1075.15 |
1080.4 | 1059.7 | 313388 |
| 625 | -6.45 -0.59 % |
14-10-2022 00:00:00 Friday |
1085.05 1078.6 |
1106.8 | 1072.8 | 34512 |
| 626 | -7.75 -0.71 % |
13-10-2022 00:00:00 Thursday |
1085.2 1077.45 |
1096.15 | 1066.85 | 75200 |
| 627 | 32.8 3.11 % |
12-10-2022 00:00:00 Wednesday |
1055 1087.8 |
1093.25 | 1048.6 | 69943 |
| 628 | -16.75 -1.56 % |
11-10-2022 00:00:00 Tuesday |
1072 1055.25 |
1072 | 1049 | 301848 |
| 629 | 5 0.47 % |
10-10-2022 00:00:00 Monday |
1061.5 1066.5 |
1075.9 | 1055.5 | 34043 |
| 630 | 0.9 0.08 % |
07-10-2022 00:00:00 Friday |
1084.35 1085.25 |
1087.4 | 1069.05 | 41277 |
| 631 | 38.1 3.68 % |
06-10-2022 00:00:00 Thursday |
1036.1 1074.2 |
1082 | 1036.1 | 58048 |
| 632 | 9.55 0.93 % |
04-10-2022 00:00:00 Tuesday |
1026.45 1036 |
1039 | 1007 | 40488 |
| 633 | -35.15 -3.41 % |
03-10-2022 00:00:00 Monday |
1029.7 994.55 |
1035.25 | 986.35 | 82120 |
| 634 | 22.5 2.23 % |
30-09-2022 00:00:00 Friday |
1009 1031.5 |
1035.75 | 984 | 68884 |
| 635 | -14.8 -1.44 % |
29-09-2022 00:00:00 Thursday |
1026.5 1011.7 |
1036.65 | 1009.8 | 33117 |
| 636 | 1.3 0.13 % |
28-09-2022 00:00:00 Wednesday |
1020.05 1021.35 |
1041.25 | 1017.35 | 34256 |
| 637 | 8.95 0.87 % |
27-09-2022 00:00:00 Tuesday |
1026.05 1035 |
1043 | 1020.85 | 43387 |
| 638 | 3.55 0.35 % |
26-09-2022 00:00:00 Monday |
1021.55 1025.1 |
1032.75 | 994.1 | 62358 |
| 639 | -33.2 -3.1 % |
23-09-2022 00:00:00 Friday |
1071 1037.8 |
1071 | 1027.35 | 112297 |
| 640 | 1 0.09 % |
22-09-2022 00:00:00 Thursday |
1064.8 1065.8 |
1086.1 | 1061.05 | 93729 |
| 641 | -13.7 -1.27 % |
21-09-2022 00:00:00 Wednesday |
1081.45 1067.75 |
1094.65 | 1065.05 | 134620 |
| 642 | 52.95 5.14 % |
20-09-2022 00:00:00 Tuesday |
1030 1082.95 |
1087.6 | 1030 | 119505 |
| 643 | 9.9 0.97 % |
19-09-2022 00:00:00 Monday |
1017 1026.9 |
1040 | 1017 | 334458 |
| 644 | -10.8 -1.04 % |
16-09-2022 00:00:00 Friday |
1034.2 1023.4 |
1043.2 | 1012.4 | 55724 |
| 645 | 8.8 0.85 % |
15-09-2022 00:00:00 Thursday |
1033 1041.8 |
1061.35 | 1031.8 | 51836 |
| 646 | 15.05 1.47 % |
14-09-2022 00:00:00 Wednesday |
1022.75 1037.8 |
1049.25 | 1022.75 | 28861 |
| 647 | -11.35 -1.08 % |
13-09-2022 00:00:00 Tuesday |
1050 1038.65 |
1059.5 | 1034.6 | 39293 |
| 648 | -9.5 -0.9 % |
12-09-2022 00:00:00 Monday |
1059.9 1050.4 |
1071.05 | 1047.6 | 122335 |
| 649 | 4.6 0.44 % |
09-09-2022 00:00:00 Friday |
1049.45 1054.05 |
1058.85 | 1044.25 | 107415 |
| 650 | 2.6 0.25 % |
08-09-2022 00:00:00 Thursday |
1041.55 1044.15 |
1062 | 1037.05 | 44888 |
| 651 | -8.5 -0.81 % |
07-09-2022 00:00:00 Wednesday |
1050 1041.5 |
1062.4 | 1038.25 | 23684 |
| 652 | 4.55 0.43 % |
06-09-2022 00:00:00 Tuesday |
1049.9 1054.45 |
1059 | 1041.55 | 57562 |
| 653 | 21.65 2.13 % |
05-09-2022 00:00:00 Monday |
1017.05 1038.7 |
1043 | 1017.05 | 126453 |
| 654 | 4.95 0.48 % |
02-09-2022 00:00:00 Friday |
1021 1025.95 |
1037.5 | 1021 | 120470 |
| 655 | 30.15 3.06 % |
01-09-2022 00:00:00 Thursday |
984.9 1015.05 |
1028.75 | 977.2 | 318138 |
| 656 | 26.65 2.78 % |
30-08-2022 00:00:00 Tuesday |
959.05 985.7 |
989.6 | 959.05 | 30330 |
| 657 | 27.55 2.96 % |
29-08-2022 00:00:00 Monday |
930.05 957.6 |
959.5 | 930 | 43851 |
| 658 | 2.25 0.24 % |
26-08-2022 00:00:00 Friday |
951 953.25 |
967 | 951 | 136608 |
| 659 | -12.5 -1.3 % |
25-08-2022 00:00:00 Thursday |
961 948.5 |
967.45 | 945.55 | 19173 |
| 660 | 2.55 0.27 % |
24-08-2022 00:00:00 Wednesday |
955.9 958.45 |
965.65 | 950.3 | 113228 |
| 661 | 23.15 2.48 % |
23-08-2022 00:00:00 Tuesday |
932 955.15 |
958.4 | 926.35 | 50415 |
| 662 | -9.75 -1.03 % |
22-08-2022 00:00:00 Monday |
946.55 936.8 |
959.4 | 933.5 | 44678 |
| 663 | -25.6 -2.6 % |
19-08-2022 00:00:00 Friday |
985 959.4 |
990.55 | 955.05 | 31933 |
| 664 | 5.9 0.61 % |
18-08-2022 00:00:00 Thursday |
968 973.9 |
990.85 | 968 | 40274 |
| 665 | -18.85 -1.91 % |
17-08-2022 00:00:00 Wednesday |
989.4 970.55 |
989.4 | 968.8 | 31140 |
| 666 | 26.25 2.75 % |
16-08-2022 00:00:00 Tuesday |
953.05 979.3 |
981 | 949.15 | 38989 |
| 667 | -5.15 -0.54 % |
12-08-2022 00:00:00 Friday |
958.05 952.9 |
964.05 | 951 | 11220 |
| 668 | -17.4 -1.78 % |
11-08-2022 00:00:00 Thursday |
975 957.6 |
975 | 955 | 13842 |
| 669 | 7 0.73 % |
10-08-2022 00:00:00 Wednesday |
959.1 966.1 |
968.3 | 950.05 | 38364 |
| 670 | 2.75 0.29 % |
08-08-2022 00:00:00 Monday |
953.95 956.7 |
960.8 | 943 | 18472 |
| 671 | 13.25 1.42 % |
05-08-2022 00:00:00 Friday |
935 948.25 |
950.8 | 935 | 302266 |
| 672 | 5.1 0.55 % |
04-08-2022 00:00:00 Thursday |
929.55 934.65 |
944.5 | 924.55 | 60132 |
| 673 | -8.95 -0.96 % |
03-08-2022 00:00:00 Wednesday |
937 928.05 |
943.5 | 918 | 28167 |
| 674 | 1.55 0.17 % |
02-08-2022 00:00:00 Tuesday |
936.5 938.05 |
940.8 | 916.8 | 139067 |
| 675 | 13.3 1.46 % |
01-08-2022 00:00:00 Monday |
914 927.3 |
943.6 | 908 | 58341 |
| 676 | 4.9 0.54 % |
29-07-2022 00:00:00 Friday |
903 907.9 |
953.05 | 898.1 | 238639 |
| 677 | 18.6 2.19 % |
28-07-2022 00:00:00 Thursday |
850.6 869.2 |
873.45 | 849 | 45572 |
| 678 | -16.2 -1.87 % |
27-07-2022 00:00:00 Wednesday |
865.45 849.25 |
867.9 | 837.25 | 22280 |
| 679 | -6.8 -0.78 % |
26-07-2022 00:00:00 Tuesday |
871 864.2 |
872.15 | 856.8 | 36698 |
| 680 | -19.75 -2.22 % |
25-07-2022 00:00:00 Monday |
891.05 871.3 |
892.45 | 867.3 | 16657 |
| 681 | 6.35 0.72 % |
22-07-2022 00:00:00 Friday |
879 885.35 |
898.25 | 875.6 | 80706 |
| 682 | 4.6 0.53 % |
21-07-2022 00:00:00 Thursday |
875 879.6 |
886.45 | 875 | 11480 |
| 683 | -3.95 -0.45 % |
20-07-2022 00:00:00 Wednesday |
881 877.05 |
890.2 | 873.5 | 12952 |
| 684 | 5.95 0.68 % |
19-07-2022 00:00:00 Tuesday |
874 879.95 |
888.8 | 871.85 | 27060 |
| 685 | 1.55 0.18 % |
18-07-2022 00:00:00 Monday |
876 877.55 |
881.5 | 870.7 | 44813 |
| 686 | 40.55 4.88 % |
15-07-2022 00:00:00 Friday |
831.5 872.05 |
873.95 | 831.5 | 75927 |
| 687 | -20 -2.33 % |
14-07-2022 00:00:00 Thursday |
857.3 837.3 |
861.7 | 832.3 | 29243 |
| 688 | 6.2 0.73 % |
13-07-2022 00:00:00 Wednesday |
849.45 855.65 |
865.9 | 849.45 | 37618 |
| 689 | -6.55 -0.77 % |
12-07-2022 00:00:00 Tuesday |
856 849.45 |
859.35 | 847 | 33273 |
| 690 | 15.75 1.88 % |
11-07-2022 00:00:00 Monday |
839 854.75 |
857 | 830.85 | 39122 |
| 691 | 1.35 0.16 % |
08-07-2022 00:00:00 Friday |
837.7 839.05 |
842 | 825.3 | 30620 |
| 692 | -10.25 -1.23 % |
07-07-2022 00:00:00 Thursday |
835.95 825.7 |
840 | 820.75 | 37591 |
| 693 | 7.35 0.9 % |
06-07-2022 00:00:00 Wednesday |
818 825.35 |
835.55 | 817.4 | 41577 |
| 694 | -23.15 -2.77 % |
05-07-2022 00:00:00 Tuesday |
835 811.85 |
846.2 | 809.95 | 252456 |
| 695 | -3.15 -0.37 % |
04-07-2022 00:00:00 Monday |
843.7 840.55 |
851.5 | 821.1 | 147005 |
| 696 | 18.65 2.21 % |
01-07-2022 00:00:00 Friday |
844.95 863.6 |
885.85 | 827.55 | 75876 |
| 697 | 7.7 0.92 % |
30-06-2022 00:00:00 Thursday |
834 841.7 |
848.9 | 824.65 | 124754 |
| 698 | 18.85 2.31 % |
29-06-2022 00:00:00 Wednesday |
815.7 834.55 |
840 | 808.5 | 72329 |
| 699 | 24.3 3.05 % |
28-06-2022 00:00:00 Tuesday |
796 820.3 |
823 | 793.5 | 67697 |
| 700 | -2.75 -0.34 % |
27-06-2022 00:00:00 Monday |
804.2 801.45 |
810 | 795.85 | 31821 |
| 701 | 15.1 1.93 % |
24-06-2022 00:00:00 Friday |
782.8 797.9 |
805.75 | 776.55 | 138713 |
| 702 | 25.85 3.46 % |
23-06-2022 00:00:00 Thursday |
746.15 772 |
775.75 | 746 | 96900 |
| 703 | 8 1.09 % |
22-06-2022 00:00:00 Wednesday |
736 744 |
746.25 | 734.75 | 16040 |
| 704 | 14.55 1.99 % |
21-06-2022 00:00:00 Tuesday |
730 744.55 |
748.5 | 730 | 20552 |
| 705 | -8 -1.08 % |
20-06-2022 00:00:00 Monday |
739 731 |
746.35 | 723.15 | 83957 |
| 706 | -0.5 -0.07 % |
17-06-2022 00:00:00 Friday |
740 739.5 |
750.05 | 731.85 | 33918 |
| 707 | -13.8 -1.82 % |
16-06-2022 00:00:00 Thursday |
760 746.2 |
766.1 | 739.35 | 56414 |
| 708 | -1.45 -0.19 % |
15-06-2022 00:00:00 Wednesday |
755.8 754.35 |
757.4 | 749.9 | 56662 |
| 709 | 7.7 1.04 % |
14-06-2022 00:00:00 Tuesday |
741.4 749.1 |
761.1 | 741.4 | 30389 |
| 710 | -9.5 -1.25 % |
13-06-2022 00:00:00 Monday |
759.95 750.45 |
762 | 749 | 44036 |
| 711 | -76.5 -9.11 % |
10-06-2022 00:00:00 Friday |
840 763.5 |
840 | 747 | 36434 |
| 712 | 14.35 1.91 % |
09-06-2022 00:00:00 Thursday |
749.6 763.95 |
765.9 | 747.45 | 66936 |
| 713 | 6.1 0.82 % |
08-06-2022 00:00:00 Wednesday |
744.55 750.65 |
754.3 | 736.25 | 110735 |
| 714 | 21.2 2.93 % |
07-06-2022 00:00:00 Tuesday |
723 744.2 |
746.6 | 716.45 | 26443 |
| 715 | 3 0.41 % |
06-06-2022 00:00:00 Monday |
725.2 728.2 |
739 | 723.45 | 176814 |
| 716 | -9.55 -1.29 % |
03-06-2022 00:00:00 Friday |
740 730.45 |
744.65 | 727.9 | 29024 |
| 717 | 6.4 0.87 % |
02-06-2022 00:00:00 Thursday |
732 738.4 |
740.4 | 730.15 | 52966 |
| 718 | 1.3 0.18 % |
01-06-2022 00:00:00 Wednesday |
736.6 737.9 |
744 | 728.3 | 119331 |
| 719 | -1.4 -0.19 % |
31-05-2022 00:00:00 Tuesday |
738 736.6 |
749.4 | 732.95 | 58703 |
| 720 | 8.45 1.16 % |
30-05-2022 00:00:00 Monday |
731 739.45 |
742 | 730.3 | 32502 |
| 721 | 3.25 0.45 % |
27-05-2022 00:00:00 Friday |
720 723.25 |
729.3 | 709 | 88788 |
| 722 | 11.8 1.69 % |
26-05-2022 00:00:00 Thursday |
696.5 708.3 |
712.2 | 694 | 46253 |
| 723 | -19.45 -2.7 % |
25-05-2022 00:00:00 Wednesday |
721.7 702.25 |
721.7 | 697.6 | 22653 |
| 724 | 14.75 2.13 % |
24-05-2022 00:00:00 Tuesday |
694 708.75 |
712 | 693 | 77490 |
| 725 | 10.65 1.55 % |
23-05-2022 00:00:00 Monday |
685 695.65 |
709.7 | 685 | 121529 |
| 726 | -3.5 -0.51 % |
20-05-2022 00:00:00 Friday |
688.5 685 |
695.5 | 677.4 | 164790 |
| 727 | 12.3 1.84 % |
19-05-2022 00:00:00 Thursday |
667.55 679.85 |
689.55 | 667.55 | 218855 |
| 728 | 3.75 0.55 % |
18-05-2022 00:00:00 Wednesday |
676 679.75 |
692.7 | 674.75 | 83943 |
| 729 | 22.3 3.41 % |
17-05-2022 00:00:00 Tuesday |
654 676.3 |
682 | 654 | 260876 |
| 730 | 18.35 2.89 % |
16-05-2022 00:00:00 Monday |
635 653.35 |
655.65 | 632.75 | 60299 |
| 731 | 29.1 4.8 % |
13-05-2022 00:00:00 Friday |
605.75 634.85 |
641.6 | 605.7 | 68431 |
| 732 | -16.65 -2.69 % |
12-05-2022 00:00:00 Thursday |
619.65 603 |
619.65 | 589.1 | 58317 |
| 733 | 2.65 0.43 % |
11-05-2022 00:00:00 Wednesday |
617 619.65 |
623.35 | 609 | 23101 |
| 734 | -0.05 -0.01 % |
10-05-2022 00:00:00 Tuesday |
615.95 615.9 |
627.9 | 612 | 32308 |
| 735 | -9.55 -1.53 % |
09-05-2022 00:00:00 Monday |
625 615.45 |
625.3 | 607.3 | 26802 |
| 736 | 3.75 0.6 % |
06-05-2022 00:00:00 Friday |
625 628.75 |
636.15 | 610 | 249769 |
| 737 | -15.2 -2.36 % |
05-05-2022 00:00:00 Thursday |
645.4 630.2 |
647.75 | 624.65 | 236746 |
| 738 | -21.45 -3.31 % |
04-05-2022 00:00:00 Wednesday |
648.85 627.4 |
654.15 | 624.4 | 350185 |
| 739 | -6.15 -0.94 % |
02-05-2022 00:00:00 Monday |
655 648.85 |
659 | 643.3 | 47221 |
| 740 | -23.9 -3.52 % |
29-04-2022 00:00:00 Friday |
679 655.1 |
686.25 | 651.4 | 70289 |
| 741 | -12.45 -1.8 % |
28-04-2022 00:00:00 Thursday |
693.3 680.85 |
693.65 | 677.8 | 60455 |
| 742 | 10.4 1.54 % |
27-04-2022 00:00:00 Wednesday |
676.25 686.65 |
689.95 | 671.75 | 91272 |
| 743 | 18.15 2.73 % |
26-04-2022 00:00:00 Tuesday |
664 682.15 |
683.85 | 655.55 | 145736 |
| 744 | 2.5 0.39 % |
25-04-2022 00:00:00 Monday |
646.8 649.3 |
654 | 637.45 | 114102 |
| 745 | -8.85 -1.35 % |
22-04-2022 00:00:00 Friday |
653.9 645.05 |
661 | 631.4 | 53694 |
| 746 | 13 2.02 % |
21-04-2022 00:00:00 Thursday |
645.1 658.1 |
663 | 645.1 | 27531 |
| 747 | 6.7 1.04 % |
20-04-2022 00:00:00 Wednesday |
645 651.7 |
657.2 | 637.45 | 38052 |
| 748 | -15.15 -2.31 % |
19-04-2022 00:00:00 Tuesday |
655 639.85 |
659.9 | 632.45 | 20986 |
| 749 | 5.7 0.88 % |
18-04-2022 00:00:00 Monday |
650 655.7 |
664.75 | 640.95 | 2556313 |
| 750 | -14.25 -2.15 % |
13-04-2022 00:00:00 Wednesday |
664.2 649.95 |
664.2 | 648.55 | 21833 |
| 751 | -0.3 -0.05 % |
12-04-2022 00:00:00 Tuesday |
650.35 650.05 |
652.45 | 639.6 | 135963 |
| 752 | -5.65 -0.86 % |
11-04-2022 00:00:00 Monday |
656 650.35 |
660.35 | 649.4 | 106271 |
| 753 | 13.05 2.04 % |
08-04-2022 00:00:00 Friday |
640.25 653.3 |
655.9 | 640.2 | 39330 |
| 754 | -15.05 -2.31 % |
07-04-2022 00:00:00 Thursday |
652.45 637.4 |
652.45 | 635.85 | 20326 |
| 755 | -2.75 -0.42 % |
06-04-2022 00:00:00 Wednesday |
650.6 647.85 |
650.6 | 630.5 | 56256 |
| 756 | 2.15 0.34 % |
05-04-2022 00:00:00 Tuesday |
633.6 635.75 |
642.2 | 632.7 | 23800 |
| 757 | -2.25 -0.35 % |
04-04-2022 00:00:00 Monday |
635 632.75 |
635 | 626.95 | 59753 |
| 758 | 7.8 1.26 % |
01-04-2022 00:00:00 Friday |
621.05 628.85 |
629.95 | 619.5 | 39514 |
| 759 | 0.65 0.1 % |
31-03-2022 00:00:00 Thursday |
625 625.65 |
628 | 617.55 | 42902 |
| 760 | 1.35 0.22 % |
30-03-2022 00:00:00 Wednesday |
620.9 622.25 |
626.8 | 616.75 | 43171 |
| 761 | 0.1 0.02 % |
29-03-2022 00:00:00 Tuesday |
612.5 612.6 |
617.15 | 609.3 | 133438 |
| 762 | 4.2 0.7 % |
28-03-2022 00:00:00 Monday |
603.05 607.25 |
611.2 | 602.35 | 40959 |
| 763 | -5 -0.82 % |
25-03-2022 00:00:00 Friday |
607.85 602.85 |
614.65 | 601 | 22196 |
| 764 | -5.25 -0.86 % |
24-03-2022 00:00:00 Thursday |
614 608.75 |
616.55 | 606 | 21853 |
| 765 | -8.7 -1.4 % |
23-03-2022 00:00:00 Wednesday |
619.5 610.8 |
619.5 | 608.05 | 31848 |
| 766 | 9.9 1.64 % |
22-03-2022 00:00:00 Tuesday |
602.75 612.65 |
614.3 | 599.9 | 56610 |
| 767 | -10 -1.62 % |
21-03-2022 00:00:00 Monday |
619 609 |
620.4 | 605.8 | 33561 |
| 768 | -3.2 -0.52 % |
17-03-2022 00:00:00 Thursday |
614.7 611.5 |
623.35 | 610.15 | 49238 |
| 769 | 10.75 1.79 % |
16-03-2022 00:00:00 Wednesday |
599 609.75 |
611.9 | 599 | 54656 |
| 770 | 5.75 0.98 % |
15-03-2022 00:00:00 Tuesday |
589 594.75 |
599.65 | 586.8 | 80648 |
| 771 | 8.05 1.38 % |
14-03-2022 00:00:00 Monday |
584.5 592.55 |
593.35 | 574.3 | 109723 |
| 772 | 11.95 2.1 % |
11-03-2022 00:00:00 Friday |
569.55 581.5 |
584 | 557.9 | 61437 |
| 773 | -4.3 -0.75 % |
10-03-2022 00:00:00 Thursday |
571 566.7 |
578 | 559.85 | 99513 |
| 774 | -32.6 -5.54 % |
09-03-2022 00:00:00 Wednesday |
588.15 555.55 |
588.15 | 535.15 | 63326 |
| 775 | 8.8 1.67 % |
08-03-2022 00:00:00 Tuesday |
526 534.8 |
538.3 | 519.8 | 73395 |
| 776 | -18.7 -3.41 % |
07-03-2022 00:00:00 Monday |
548.05 529.35 |
548.05 | 513 | 222251 |
| 777 | -24.85 -4.29 % |
04-03-2022 00:00:00 Friday |
579.9 555.05 |
579.9 | 553 | 78171 |
| 778 | -22.15 -3.65 % |
03-03-2022 00:00:00 Thursday |
607.55 585.4 |
609.2 | 583.5 | 85253 |
| 779 | -10.55 -1.73 % |
02-03-2022 00:00:00 Wednesday |
608.3 597.75 |
611.95 | 596.05 | 105853 |
| 780 | -11.7 -1.86 % |
28-02-2022 00:00:00 Monday |
629.45 617.75 |
629.45 | 609.95 | 64815 |
| 781 | 11.8 1.9 % |
25-02-2022 00:00:00 Friday |
620 631.8 |
637.9 | 620 | 129131 |
| 782 | -25.6 -3.97 % |
24-02-2022 00:00:00 Thursday |
645 619.4 |
645 | 616.4 | 74474 |
| 783 | -12.15 -1.83 % |
23-02-2022 00:00:00 Wednesday |
663.5 651.35 |
671.65 | 648.9 | 81182 |
| 784 | 29 4.58 % |
22-02-2022 00:00:00 Tuesday |
633.25 662.25 |
665.9 | 633.25 | 62161 |
| 785 | -0.6 -0.09 % |
21-02-2022 00:00:00 Monday |
658.7 658.1 |
671 | 655.85 | 93077 |
| 786 | -6.1 -0.91 % |
18-02-2022 00:00:00 Friday |
670 663.9 |
681.5 | 661.55 | 82293 |
| 787 | 6.3 0.95 % |
17-02-2022 00:00:00 Thursday |
665.1 671.4 |
679.25 | 665.1 | 93064 |
| 788 | 2.45 0.37 % |
16-02-2022 00:00:00 Wednesday |
662.6 665.05 |
676.3 | 656.9 | 70619 |
| 789 | 15.5 2.39 % |
15-02-2022 00:00:00 Tuesday |
647.5 663 |
665.6 | 630.5 | 140387 |
| 790 | -18.65 -2.82 % |
14-02-2022 00:00:00 Monday |
661 642.35 |
667.7 | 637.2 | 132002 |
| 791 | -4.85 -0.73 % |
11-02-2022 00:00:00 Friday |
664.5 659.65 |
672.95 | 635 | 10695497 |
| 792 | 2.35 0.35 % |
10-02-2022 00:00:00 Thursday |
666 668.35 |
676.8 | 664.5 | 236669 |
| 793 | 3.6 0.55 % |
09-02-2022 00:00:00 Wednesday |
655.4 659 |
665.5 | 649.15 | 107085 |
| 794 | -29 -4.23 % |
08-02-2022 00:00:00 Tuesday |
685 656 |
685 | 638.65 | 288148 |
| 795 | -21.25 -3.23 % |
07-02-2022 00:00:00 Monday |
658.05 636.8 |
658.05 | 629.1 | 72963 |
| 796 | -3.75 -0.57 % |
04-02-2022 00:00:00 Friday |
656.7 652.95 |
656.7 | 643.75 | 60717 |
| 797 | 35.1 5.64 % |
03-02-2022 00:00:00 Thursday |
622 657.1 |
663 | 622 | 205854 |
| 798 | 0.05 0.01 % |
02-02-2022 00:00:00 Wednesday |
628.5 628.55 |
640.5 | 621.8 | 101128 |
| 799 | 12.1 1.97 % |
01-02-2022 00:00:00 Tuesday |
614.25 626.35 |
629.95 | 607 | 74800 |
| 800 | 0.6 0.1 % |
31-01-2022 00:00:00 Monday |
605 605.6 |
612.75 | 597.7 | 72927 |
| 801 | -41.25 -6.42 % |
28-01-2022 00:00:00 Friday |
642.8 601.55 |
642.8 | 585.2 | 297412 |
| 802 | 23.65 3.9 % |
27-01-2022 00:00:00 Thursday |
606 629.65 |
635 | 600.1 | 166354 |
| 803 | 19.6 3.26 % |
25-01-2022 00:00:00 Tuesday |
602.05 621.65 |
623 | 595.25 | 183133 |
| 804 | -20.05 -3.17 % |
24-01-2022 00:00:00 Monday |
632 611.95 |
632.1 | 607.4 | 51223 |
| 805 | -4.45 -0.7 % |
21-01-2022 00:00:00 Friday |
636.15 631.7 |
652.3 | 626.95 | 336822 |
| 806 | -5.75 -0.9 % |
20-01-2022 00:00:00 Thursday |
642 636.25 |
647.5 | 630.3 | 39861 |
| 807 | 2.8 0.44 % |
19-01-2022 00:00:00 Wednesday |
640 642.8 |
648.8 | 631.2 | 51792 |
| 808 | -13.85 -2.11 % |
18-01-2022 00:00:00 Tuesday |
657.15 643.3 |
660.35 | 640.6 | 25034 |
| 809 | 0.15 0.02 % |
17-01-2022 00:00:00 Monday |
657 657.15 |
670.15 | 653.85 | 60323 |
| 810 | -3.05 -0.46 % |
14-01-2022 00:00:00 Friday |
662 658.95 |
664 | 653.15 | 26744 |
| 811 | 5.05 0.77 % |
13-01-2022 00:00:00 Thursday |
655.2 660.25 |
663 | 643.3 | 46594 |
| 812 | 5.15 0.79 % |
12-01-2022 00:00:00 Wednesday |
649.5 654.65 |
658 | 643 | 51949 |
| 813 | -6.4 -0.98 % |
11-01-2022 00:00:00 Tuesday |
650 643.6 |
652.55 | 641.4 | 21745 |
| 814 | 8.35 1.3 % |
10-01-2022 00:00:00 Monday |
641.3 649.65 |
652.7 | 641.3 | 60845 |
| 815 | -14 -2.14 % |
07-01-2022 00:00:00 Friday |
655.25 641.25 |
655.25 | 637.6 | 40414 |
| 816 | 10.3 1.61 % |
06-01-2022 00:00:00 Thursday |
638 648.3 |
650.45 | 630.5 | 39407 |
| 817 | 9.9 1.58 % |
05-01-2022 00:00:00 Wednesday |
628.35 638.25 |
644 | 628.35 | 64946 |
| 818 | 1.45 0.23 % |
04-01-2022 00:00:00 Tuesday |
629.25 630.7 |
635.35 | 626.95 | 15909 |
| 819 | 3.15 0.5 % |
03-01-2022 00:00:00 Monday |
625.85 629 |
632.55 | 616.1 | 74370 |
| 820 | 7.05 1.14 % |
31-12-2021 00:00:00 Friday |
620 627.05 |
630.5 | 616.9 | 59787 |
| 821 | -13.6 -2.16 % |
30-12-2021 00:00:00 Thursday |
629.4 615.8 |
629.4 | 613 | 23191 |
| 822 | 8.15 1.33 % |
29-12-2021 00:00:00 Wednesday |
614.25 622.4 |
624.6 | 602.6 | 31198 |
| 823 | -1.7 -0.28 % |
28-12-2021 00:00:00 Tuesday |
612.25 610.55 |
614.85 | 606.9 | 22267 |
| 824 | -16.35 -2.63 % |
27-12-2021 00:00:00 Monday |
621.9 605.55 |
621.9 | 600.35 | 31487 |
| 825 | -12.05 -1.94 % |
24-12-2021 00:00:00 Friday |
622.45 610.4 |
623.75 | 606.15 | 54345 |
| 826 | 1.85 0.3 % |
23-12-2021 00:00:00 Thursday |
618.5 620.35 |
623.7 | 616.25 | 37521 |
| 827 | -2.45 -0.4 % |
22-12-2021 00:00:00 Wednesday |
620 617.55 |
624.2 | 613.55 | 39507 |
| 828 | 8.65 1.43 % |
21-12-2021 00:00:00 Tuesday |
606.05 614.7 |
619 | 606.05 | 44128 |
| 829 | 6 1 % |
20-12-2021 00:00:00 Monday |
600.75 606.75 |
613.75 | 589.65 | 137997 |
| 830 | -18.1 -2.85 % |
17-12-2021 00:00:00 Friday |
634 615.9 |
634.4 | 611 | 94191 |
| 831 | -47.45 -6.94 % |
16-12-2021 00:00:00 Thursday |
684 636.55 |
684 | 633 | 197546 |
| 832 | 9.1 1.37 % |
15-12-2021 00:00:00 Wednesday |
664 673.1 |
708.5 | 662.4 | 551341 |
| 833 | -9.75 -1.46 % |
14-12-2021 00:00:00 Tuesday |
670 660.25 |
675.3 | 658.1 | 50147 |
| 834 | -11.1 -1.62 % |
13-12-2021 00:00:00 Monday |
687.3 676.2 |
690.55 | 673.85 | 32571 |
| 835 | -3 -0.44 % |
10-12-2021 00:00:00 Friday |
685 682 |
690.75 | 678.25 | 34579 |
| 836 | 2.4 0.35 % |
09-12-2021 00:00:00 Thursday |
682 684.4 |
685.75 | 674.35 | 34359 |
| 837 | 6.3 0.93 % |
08-12-2021 00:00:00 Wednesday |
676.4 682.7 |
684.2 | 664.1 | 19044 |
| 838 | -3.95 -0.59 % |
07-12-2021 00:00:00 Tuesday |
670 666.05 |
674.4 | 663.4 | 26261 |
| 839 | -10.35 -1.54 % |
06-12-2021 00:00:00 Monday |
672.1 661.75 |
673.2 | 658.85 | 40873 |
| 840 | -1.15 -0.17 % |
03-12-2021 00:00:00 Friday |
673.25 672.1 |
685 | 669.1 | 39984 |
| 841 | 2.15 0.32 % |
02-12-2021 00:00:00 Thursday |
678.45 680.6 |
682.8 | 669.2 | 36670 |
| 842 | -9.55 -1.39 % |
01-12-2021 00:00:00 Wednesday |
688 678.45 |
697.35 | 675.6 | 67073 |
| 843 | -1.4 -0.2 % |
30-11-2021 00:00:00 Tuesday |
689 687.6 |
694.75 | 674.3 | 62121 |
| 844 | 33.15 5.09 % |
29-11-2021 00:00:00 Monday |
651 684.15 |
694.65 | 651 | 127208 |
| 845 | -17.95 -2.58 % |
26-11-2021 00:00:00 Friday |
695 677.05 |
697.75 | 675 | 76497 |
| 846 | -0.5 -0.07 % |
25-11-2021 00:00:00 Thursday |
703 702.5 |
713 | 699.55 | 178310 |
| 847 | -28.35 -3.88 % |
24-11-2021 00:00:00 Wednesday |
730 701.65 |
732.75 | 699.95 | 77293 |
| 848 | 15.2 2.18 % |
23-11-2021 00:00:00 Tuesday |
697 712.2 |
720.1 | 695.8 | 123661 |
| 849 | -10.4 -1.44 % |
22-11-2021 00:00:00 Monday |
720.35 709.95 |
731.15 | 704.9 | 51560 |
| 850 | -19.75 -2.66 % |
18-11-2021 00:00:00 Thursday |
743.3 723.55 |
743.3 | 719.55 | 159867 |
| 851 | 2.6 0.35 % |
17-11-2021 00:00:00 Wednesday |
737.4 740 |
749 | 736.8 | 50046 |
| 852 | 0.4 0.05 % |
16-11-2021 00:00:00 Tuesday |
737 737.4 |
750.45 | 733.9 | 303512 |
| 853 | 6.55 0.9 % |
15-11-2021 00:00:00 Monday |
729.5 736.05 |
744 | 729.5 | 118667 |
| 854 | -24.55 -3.26 % |
12-11-2021 00:00:00 Friday |
753.85 729.3 |
753.85 | 718.85 | 167807 |
| 855 | -6.15 -0.82 % |
11-11-2021 00:00:00 Thursday |
753.3 747.15 |
765.8 | 742.6 | 107967 |
| 856 | 26.95 3.71 % |
10-11-2021 00:00:00 Wednesday |
726.35 753.3 |
756.35 | 721.5 | 191627 |
| 857 | -23.55 -3.12 % |
09-11-2021 00:00:00 Tuesday |
755 731.45 |
793.45 | 726.8 | 899883 |
| 858 | 3.2 0.45 % |
08-11-2021 00:00:00 Monday |
709 712.2 |
719.1 | 706.1 | 54341 |
| 859 | 1.6 0.23 % |
04-11-2021 00:00:00 Thursday |
707.1 708.7 |
715.35 | 704.6 | 32121 |
| 860 | 7.65 1.09 % |
03-11-2021 00:00:00 Wednesday |
699 706.65 |
715 | 696.5 | 179287 |
| 861 | 18.05 2.65 % |
02-11-2021 00:00:00 Tuesday |
680 698.05 |
706.7 | 679.6 | 182179 |
| 862 | 5.4 0.81 % |
01-11-2021 00:00:00 Monday |
664.9 670.3 |
678.55 | 655.25 | 200772 |
| 863 | 14.05 2.16 % |
29-10-2021 00:00:00 Friday |
651.9 665.95 |
681.2 | 638.9 | 299627 |
| 864 | 23.9 3.81 % |
28-10-2021 00:00:00 Thursday |
628 651.9 |
656.6 | 623.55 | 241323 |
| 865 | 1.6 0.26 % |
27-10-2021 00:00:00 Wednesday |
623.6 625.2 |
628.7 | 620.6 | 123462 |
| 866 | 26.15 4.36 % |
26-10-2021 00:00:00 Tuesday |
600 626.15 |
629 | 600 | 73202 |
| 867 | -20.95 -3.38 % |
25-10-2021 00:00:00 Monday |
620 599.05 |
620.4 | 592.5 | 191917 |
| 868 | 8.1 1.32 % |
22-10-2021 00:00:00 Friday |
611.9 620 |
632.85 | 599.2 | 610189 |
| 869 | -8.45 -1.44 % |
21-10-2021 00:00:00 Thursday |
585 576.55 |
588.4 | 566.2 | 73225 |
| 870 | -3.9 -0.67 % |
20-10-2021 00:00:00 Wednesday |
583 579.1 |
590.3 | 571.5 | 81572 |
| 871 | -7.3 -1.24 % |
19-10-2021 00:00:00 Tuesday |
590.3 583 |
599 | 577.1 | 216959 |
| 872 | -3.95 -0.67 % |
18-10-2021 00:00:00 Monday |
590.75 586.8 |
590.75 | 574 | 77826 |
| 873 | 0.4 0.07 % |
14-10-2021 00:00:00 Thursday |
583.1 583.5 |
588.65 | 571.25 | 137227 |
| 874 | 0.45 0.08 % |
13-10-2021 00:00:00 Wednesday |
576.5 576.95 |
586.25 | 574 | 106364 |
| 875 | 13.8 2.46 % |
12-10-2021 00:00:00 Tuesday |
559.85 573.65 |
579.95 | 559.3 | 292058 |
| 876 | -0.55 -0.1 % |
11-10-2021 00:00:00 Monday |
559.65 559.1 |
566.85 | 557 | 64487 |
| 877 | -5.35 -0.95 % |
08-10-2021 00:00:00 Friday |
565 559.65 |
568 | 555 | 144628 |
| 878 | 10.9 1.99 % |
07-10-2021 00:00:00 Thursday |
547 557.9 |
563.2 | 541.75 | 307344 |
| 879 | -18.7 -3.32 % |
06-10-2021 00:00:00 Wednesday |
564 545.3 |
566.05 | 541 | 148420 |
| 880 | 0.95 0.17 % |
05-10-2021 00:00:00 Tuesday |
560.85 561.8 |
568.55 | 554.25 | 138051 |
| 881 | -10.7 -1.87 % |
04-10-2021 00:00:00 Monday |
571.55 560.85 |
574.85 | 557.7 | 177679 |
| 882 | 15.55 2.83 % |
01-10-2021 00:00:00 Friday |
549.55 565.1 |
569 | 544.6 | 201336 |
| 883 | 0.55 0.1 % |
30-09-2021 00:00:00 Thursday |
549 549.55 |
558.5 | 548.4 | 85791 |
| 884 | 4.95 0.91 % |
29-09-2021 00:00:00 Wednesday |
546.35 551.3 |
557 | 543.55 | 179195 |
| 885 | -0.5 -0.09 % |
28-09-2021 00:00:00 Tuesday |
556.15 555.65 |
562 | 544.15 | 51727 |
| 886 | 18.4 3.43 % |
27-09-2021 00:00:00 Monday |
536.7 555.1 |
556.55 | 536.7 | 129073 |
| 887 | -6.8 -1.25 % |
24-09-2021 00:00:00 Friday |
543.2 536.4 |
543.2 | 533.15 | 56926 |
| 888 | 1.85 0.34 % |
23-09-2021 00:00:00 Thursday |
539.2 541.05 |
544.5 | 538 | 32705 |
| 889 | 1.45 0.27 % |
22-09-2021 00:00:00 Wednesday |
538.4 539.85 |
540.95 | 531 | 58393 |
| 890 | -12.65 -2.31 % |
21-09-2021 00:00:00 Tuesday |
546.7 534.05 |
546.7 | 520 | 541482 |
| 891 | -0.05 -0.01 % |
20-09-2021 00:00:00 Monday |
546.75 546.7 |
549.65 | 535.85 | 169459 |
| 892 | -3.25 -0.59 % |
17-09-2021 00:00:00 Friday |
550 546.75 |
560.65 | 541.9 | 209615 |
| 893 | -3.75 -0.68 % |
16-09-2021 00:00:00 Thursday |
548.8 545.05 |
552.35 | 544 | 43100 |
| 894 | -4.25 -0.77 % |
15-09-2021 00:00:00 Wednesday |
552 547.75 |
554.45 | 545 | 57355 |
| 895 | 3 0.55 % |
14-09-2021 00:00:00 Tuesday |
547 550 |
550.8 | 544.75 | 59164 |
| 896 | 2 0.37 % |
13-09-2021 00:00:00 Monday |
543.55 545.55 |
546.7 | 538.75 | 71326 |
| 897 | -1 -0.18 % |
09-09-2021 00:00:00 Thursday |
546.95 545.95 |
549.95 | 538.7 | 215981 |
| 898 | -13.1 -2.34 % |
08-09-2021 00:00:00 Wednesday |
560 546.9 |
560 | 543.95 | 203781 |
| 899 | 2.65 0.48 % |
07-09-2021 00:00:00 Tuesday |
551.2 553.85 |
557.85 | 541.9 | 83451 |
| 900 | -3.45 -0.63 % |
06-09-2021 00:00:00 Monday |
549.55 546.1 |
549.7 | 539.9 | 86695 |
| 901 | 10.15 1.91 % |
03-09-2021 00:00:00 Friday |
530.1 540.25 |
545.4 | 530 | 101115 |
| 902 | -3.8 -0.71 % |
02-09-2021 00:00:00 Thursday |
533.9 530.1 |
533.9 | 525.6 | 140389 |
| 903 | 2.55 0.48 % |
01-09-2021 00:00:00 Wednesday |
527.3 529.85 |
533.75 | 523.6 | 83839 |
| 904 | -10.9 -2.03 % |
31-08-2021 00:00:00 Tuesday |
536 525.1 |
539 | 518.25 | 316526 |
| 905 | 8.85 1.73 % |
30-08-2021 00:00:00 Monday |
511 519.85 |
522.45 | 508 | 98722 |
| 906 | -1 -0.2 % |
27-08-2021 00:00:00 Friday |
511.95 510.95 |
513.3 | 506.55 | 56197 |
| 907 | -12.8 -2.45 % |
26-08-2021 00:00:00 Thursday |
522 509.2 |
522 | 506.75 | 99448 |
| 908 | 9.75 1.91 % |
25-08-2021 00:00:00 Wednesday |
510 519.75 |
524.55 | 509.6 | 221430 |
| 909 | 6.75 1.35 % |
24-08-2021 00:00:00 Tuesday |
501.35 508.1 |
510.05 | 495 | 66174 |
| 910 | -9.5 -1.86 % |
23-08-2021 00:00:00 Monday |
510.65 501.15 |
515 | 500.05 | 121218 |
| 911 | -14.35 -2.73 % |
20-08-2021 00:00:00 Friday |
525 510.65 |
525 | 509.15 | 50208 |
| 912 | -8.2 -1.54 % |
18-08-2021 00:00:00 Wednesday |
533 524.8 |
533 | 521 | 45135 |
| 913 | -11.35 -2.1 % |
17-08-2021 00:00:00 Tuesday |
541 529.65 |
541 | 525 | 99469 |
| 914 | -14.7 -2.66 % |
16-08-2021 00:00:00 Monday |
553 538.3 |
553 | 503.95 | 305105 |
| 915 | 0.45 0.08 % |
13-08-2021 00:00:00 Friday |
553 553.45 |
556.6 | 547.95 | 63909 |
| 916 | -9.3 -1.66 % |
12-08-2021 00:00:00 Thursday |
561.15 551.85 |
566.25 | 551 | 220119 |
| 917 | 6.15 1.11 % |
11-08-2021 00:00:00 Wednesday |
555 561.15 |
563 | 544.3 | 85937 |
| 918 | -13.85 -2.43 % |
10-08-2021 00:00:00 Tuesday |
569.7 555.85 |
570.6 | 551.65 | 45546 |
| 919 | -4.35 -0.76 % |
09-08-2021 00:00:00 Monday |
570 565.65 |
575.25 | 562.35 | 63038 |
| 920 | -1.2 -0.21 % |
06-08-2021 00:00:00 Friday |
571.2 570 |
578.65 | 568.6 | 117965 |
| 921 | -0.7 -0.12 % |
05-08-2021 00:00:00 Thursday |
568.35 567.65 |
570.4 | 564.1 | 34874 |
| 922 | -7.8 -1.35 % |
04-08-2021 00:00:00 Wednesday |
576 568.2 |
579.75 | 566.85 | 100525 |
| 923 | -0.1 -0.02 % |
03-08-2021 00:00:00 Tuesday |
572 571.9 |
573.75 | 566.4 | 53016 |
| 924 | -13.15 -2.25 % |
02-08-2021 00:00:00 Monday |
585 571.85 |
586.6 | 570.05 | 77560 |
| 925 | 14.3 2.53 % |
30-07-2021 00:00:00 Friday |
564.9 579.2 |
604.65 | 564.85 | 327956 |
| 926 | -15.5 -2.69 % |
29-07-2021 00:00:00 Thursday |
577 561.5 |
581 | 558.9 | 144050 |
| 927 | -7.2 -1.23 % |
28-07-2021 00:00:00 Wednesday |
583 575.8 |
583 | 571.7 | 61997 |
| 928 | -0.85 -0.15 % |
27-07-2021 00:00:00 Tuesday |
582 581.15 |
595.5 | 579.75 | 56545 |
| 929 | 1.85 0.32 % |
26-07-2021 00:00:00 Monday |
583 584.85 |
588.3 | 581.25 | 37578 |
| 930 | -0.4 -0.07 % |
23-07-2021 00:00:00 Friday |
582.75 582.35 |
585.1 | 574.65 | 58115 |
| 931 | -2.3 -0.39 % |
22-07-2021 00:00:00 Thursday |
583.6 581.3 |
588.95 | 578 | 109721 |
| 932 | -13.4 -2.24 % |
20-07-2021 00:00:00 Tuesday |
597 583.6 |
603.2 | 582 | 85525 |
| 933 | -9.6 -1.57 % |
19-07-2021 00:00:00 Monday |
611 601.4 |
611 | 593.1 | 97284 |
| 934 | -2.4 -0.39 % |
16-07-2021 00:00:00 Friday |
614.2 611.8 |
615.4 | 607.6 | 48773 |
| 935 | -7.55 -1.22 % |
15-07-2021 00:00:00 Thursday |
616.85 609.3 |
616.85 | 606.6 | 171542 |
| 936 | -1.3 -0.21 % |
14-07-2021 00:00:00 Wednesday |
613.9 612.6 |
613.9 | 606 | 161149 |
| 937 | 5.9 0.98 % |
13-07-2021 00:00:00 Tuesday |
604 609.9 |
610.6 | 599.95 | 126094 |
| 938 | 0.4 0.07 % |
12-07-2021 00:00:00 Monday |
601 601.4 |
607.8 | 599.3 | 100894 |
| 939 | 0.5 0.08 % |
09-07-2021 00:00:00 Friday |
598.8 599.3 |
602.95 | 593.45 | 305261 |
| 940 | -7.1 -1.17 % |
08-07-2021 00:00:00 Thursday |
605.9 598.8 |
611 | 596.4 | 50214 |
| 941 | -4.85 -0.8 % |
07-07-2021 00:00:00 Wednesday |
609 604.15 |
612 | 601.85 | 49539 |
| 942 | -4.4 -0.72 % |
06-07-2021 00:00:00 Tuesday |
612.6 608.2 |
618.8 | 606.75 | 93961 |
| 943 | -3.2 -0.52 % |
05-07-2021 00:00:00 Monday |
615 611.8 |
616.95 | 609.15 | 269823 |
| 944 | -14.9 -2.38 % |
02-07-2021 00:00:00 Friday |
627 612.1 |
628.35 | 608.95 | 209978 |
| 945 | -1.75 -0.28 % |
01-07-2021 00:00:00 Thursday |
626 624.25 |
636.65 | 621.45 | 297227 |
| 946 | 5.05 0.82 % |
30-06-2021 00:00:00 Wednesday |
615.2 620.25 |
622 | 612.7 | 325621 |
| 947 | -8.75 -1.41 % |
29-06-2021 00:00:00 Tuesday |
621.2 612.45 |
623.95 | 611.25 | 26282 |
| 948 | -6.5 -1.04 % |
28-06-2021 00:00:00 Monday |
628 621.5 |
630.25 | 618.95 | 43705 |
| 949 | 8.5 1.38 % |
25-06-2021 00:00:00 Friday |
613.9 622.4 |
626.8 | 613.9 | 46047 |
| 950 | -8.1 -1.3 % |
24-06-2021 00:00:00 Thursday |
622 613.9 |
622 | 610.5 | 51609 |
| 951 | -4.4 -0.71 % |
23-06-2021 00:00:00 Wednesday |
624 619.6 |
627.65 | 617.8 | 164018 |
| 952 | -5.85 -0.94 % |
22-06-2021 00:00:00 Tuesday |
623 617.15 |
627.9 | 615.5 | 248086 |
| 953 | 7.75 1.27 % |
21-06-2021 00:00:00 Monday |
609 616.75 |
623.75 | 601.35 | 55576 |
| 954 | -4 -0.65 % |
18-06-2021 00:00:00 Friday |
613.8 609.8 |
615 | 593 | 85790 |
| 955 | -9.95 -1.6 % |
17-06-2021 00:00:00 Thursday |
621 611.05 |
622.1 | 605.5 | 52959 |
| 956 | -7.5 -1.19 % |
16-06-2021 00:00:00 Wednesday |
629.55 622.05 |
632.5 | 620.45 | 33798 |
| 957 | -5.85 -0.92 % |
15-06-2021 00:00:00 Tuesday |
635.3 629.45 |
635.3 | 626.5 | 38999 |
| 958 | -8.75 -1.37 % |
14-06-2021 00:00:00 Monday |
638 629.25 |
638.7 | 616.9 | 81645 |
| 959 | -5 -0.78 % |
11-06-2021 00:00:00 Friday |
641.5 636.5 |
642.95 | 632.3 | 32153 |
| 960 | -1.3 -0.2 % |
10-06-2021 00:00:00 Thursday |
639 637.7 |
641.65 | 633.45 | 46316 |
| 961 | -15.65 -2.41 % |
09-06-2021 00:00:00 Wednesday |
649.9 634.25 |
650.8 | 628.9 | 109450 |
| 962 | -2.7 -0.42 % |
08-06-2021 00:00:00 Tuesday |
649.9 647.2 |
652 | 636.6 | 69779 |
| 963 | 8.65 1.35 % |
07-06-2021 00:00:00 Monday |
640 648.65 |
662.9 | 630.85 | 429803 |
| 964 | 1.2 0.19 % |
04-06-2021 00:00:00 Friday |
622.2 623.4 |
630.85 | 620.3 | 117476 |
| 965 | 4.95 0.8 % |
03-06-2021 00:00:00 Thursday |
620 624.95 |
627.75 | 615.4 | 86653 |
| 966 | 8.15 1.34 % |
02-06-2021 00:00:00 Wednesday |
608.05 616.2 |
619.5 | 607.25 | 86377 |
| 967 | -5.75 -0.93 % |
01-06-2021 00:00:00 Tuesday |
618.1 612.35 |
627.6 | 609.4 | 230387 |
| 968 | -11.95 -1.91 % |
31-05-2021 00:00:00 Monday |
627 615.05 |
628.5 | 613.65 | 102027 |
| 969 | -30.9 -4.75 % |
28-05-2021 00:00:00 Friday |
650.3 619.4 |
654.5 | 615.7 | 190558 |
| 970 | -5.2 -0.79 % |
27-05-2021 00:00:00 Thursday |
655.5 650.3 |
665.7 | 644.6 | 156655 |
| 971 | 18.85 2.98 % |
26-05-2021 00:00:00 Wednesday |
633.15 652 |
659.85 | 631 | 212651 |
| 972 | -0.9 -0.14 % |
25-05-2021 00:00:00 Tuesday |
635 634.1 |
641.5 | 623.45 | 184608 |
| 973 | -4.45 -0.71 % |
24-05-2021 00:00:00 Monday |
625.15 620.7 |
636.5 | 618.75 | 159870 |
| 974 | -3 -0.48 % |
21-05-2021 00:00:00 Friday |
628.05 625.05 |
635.45 | 623.45 | 56389 |
| 975 | -9.5 -1.49 % |
20-05-2021 00:00:00 Thursday |
636.95 627.45 |
644 | 626.5 | 58197 |
| 976 | -1.05 -0.16 % |
19-05-2021 00:00:00 Wednesday |
639 637.95 |
650 | 630 | 77861 |
| 977 | 14.4 2.3 % |
18-05-2021 00:00:00 Tuesday |
625.7 640.1 |
645 | 619.05 | 128212 |
| 978 | 12.1 2 % |
17-05-2021 00:00:00 Monday |
605 617.1 |
630.9 | 595.7 | 166561 |
| 979 | -12.35 -2.01 % |
14-05-2021 00:00:00 Friday |
615.5 603.15 |
619.85 | 599.45 | 56823 |
| 980 | -12.75 -2.03 % |
12-05-2021 00:00:00 Wednesday |
627 614.25 |
627.45 | 611.2 | 48437 |
| 981 | 13.7 2.24 % |
11-05-2021 00:00:00 Tuesday |
611 624.7 |
629.65 | 606.4 | 108536 |
| 982 | -12.25 -1.96 % |
10-05-2021 00:00:00 Monday |
624 611.75 |
624 | 610.35 | 50714 |
| 983 | -12 -1.9 % |
07-05-2021 00:00:00 Friday |
630 618 |
630.9 | 613.7 | 69486 |
| 984 | 19.8 3.27 % |
06-05-2021 00:00:00 Thursday |
606.35 626.15 |
630.1 | 604.8 | 198890 |
| 985 | -3.95 -0.65 % |
05-05-2021 00:00:00 Wednesday |
608 604.05 |
617.85 | 602.4 | 84435 |
| 986 | -11.65 -1.88 % |
04-05-2021 00:00:00 Tuesday |
620.2 608.55 |
623.35 | 606.9 | 104900 |
| 987 | -0.1 -0.02 % |
03-05-2021 00:00:00 Monday |
616.5 616.4 |
637 | 614 | 155267 |
| 988 | 5.95 0.95 % |
30-04-2021 00:00:00 Friday |
625 630.95 |
639.9 | 622.25 | 141747 |
| 989 | -19.5 -2.99 % |
29-04-2021 00:00:00 Thursday |
653 633.5 |
653 | 630 | 286663 |
| 990 | 41.9 6.94 % |
28-04-2021 00:00:00 Wednesday |
604 645.9 |
661.1 | 598.7 | 1268146 |
| 991 | 19.65 3.59 % |
27-04-2021 00:00:00 Tuesday |
546.65 566.3 |
571 | 546.65 | 89797 |
| 992 | 19.4 3.64 % |
26-04-2021 00:00:00 Monday |
533.45 552.85 |
554.95 | 532.65 | 66023 |
| 993 | 0.65 0.12 % |
23-04-2021 00:00:00 Friday |
532.9 533.55 |
537.5 | 528.05 | 39228 |
| 994 | 0.7 0.13 % |
22-04-2021 00:00:00 Thursday |
533 533.7 |
536.05 | 523.9 | 33152 |
| 995 | -3.45 -0.64 % |
20-04-2021 00:00:00 Tuesday |
540 536.55 |
547.2 | 532.9 | 29575 |
| 996 | -7.45 -1.37 % |
19-04-2021 00:00:00 Monday |
544.8 537.35 |
544.8 | 528.7 | 48293 |
| 997 | 8.35 1.54 % |
16-04-2021 00:00:00 Friday |
542 550.35 |
559.45 | 540 | 56645 |
| 998 | -2.65 -0.49 % |
15-04-2021 00:00:00 Thursday |
545 542.35 |
552 | 532.8 | 43381 |
| 999 | 7.65 1.42 % |
13-04-2021 00:00:00 Tuesday |
540.3 547.95 |
549.35 | 534.55 | 56919 |
| 1000 | -12.9 -2.33 % |
12-04-2021 00:00:00 Monday |
553.05 540.15 |
558.25 | 532.8 | 84634 |
| 1001 | 5.3 0.94 % |
09-04-2021 00:00:00 Friday |
562.7 568 |
570.95 | 558.35 | 68093 |
| 1002 | -13.75 -2.38 % |
08-04-2021 00:00:00 Thursday |
578 564.25 |
578 | 562.6 | 47196 |
| 1003 | -1.1 -0.19 % |
07-04-2021 00:00:00 Wednesday |
570.55 569.45 |
578.65 | 567.2 | 38079 |
| 1004 | -15.9 -2.71 % |
06-04-2021 00:00:00 Tuesday |
586.15 570.25 |
590.1 | 568 | 40875 |
| 1005 | -2.15 -0.37 % |
05-04-2021 00:00:00 Monday |
586.35 584.2 |
595 | 568.5 | 66244 |
| 1006 | -1.4 -0.24 % |
01-04-2021 00:00:00 Thursday |
590.5 589.1 |
592.45 | 582.75 | 55858 |
| 1007 | 9.8 1.7 % |
31-03-2021 00:00:00 Wednesday |
575.3 585.1 |
588.9 | 572.65 | 67208 |
| 1008 | 1.8 0.31 % |
30-03-2021 00:00:00 Tuesday |
573.1 574.9 |
581 | 563.75 | 53094 |
| 1009 | 10.9 1.95 % |
26-03-2021 00:00:00 Friday |
560 570.9 |
573.2 | 551 | 56371 |
| 1010 | -4.05 -0.72 % |
25-03-2021 00:00:00 Thursday |
562.4 558.35 |
568 | 541.15 | 64261 |
| 1011 | -11.25 -1.95 % |
24-03-2021 00:00:00 Wednesday |
578 566.75 |
579.5 | 562.6 | 37820 |
| 1012 | -1.95 -0.34 % |
23-03-2021 00:00:00 Tuesday |
580.75 578.8 |
586 | 575.85 | 40135 |
| 1013 | -3.25 -0.56 % |
22-03-2021 00:00:00 Monday |
584 580.75 |
590.15 | 576 | 296149 |
| 1014 | 27.35 4.91 % |
19-03-2021 00:00:00 Friday |
556.7 584.05 |
590.2 | 556.7 | 79220 |
| 1015 | -7.4 -1.28 % |
18-03-2021 00:00:00 Thursday |
578.15 570.75 |
586.75 | 564.75 | 46065 |
| 1016 | -12.45 -2.12 % |
17-03-2021 00:00:00 Wednesday |
588.15 575.7 |
593.2 | 573.2 | 50643 |
| 1017 | -0.4 -0.07 % |
16-03-2021 00:00:00 Tuesday |
595.05 594.65 |
598.05 | 586.75 | 52575 |
| 1018 | 6.15 1.05 % |
15-03-2021 00:00:00 Monday |
586.2 592.35 |
593.5 | 580.8 | 65947 |
| 1019 | -24.35 -4 % |
12-03-2021 00:00:00 Friday |
608.95 584.6 |
608.95 | 580.95 | 86664 |
| 1020 | -1.35 -0.22 % |
10-03-2021 00:00:00 Wednesday |
604.6 603.25 |
617.35 | 600 | 96078 |
| 1021 | -7.35 -1.21 % |
09-03-2021 00:00:00 Tuesday |
605.05 597.7 |
609.85 | 594.95 | 56018 |
| 1022 | -21.7 -3.48 % |
08-03-2021 00:00:00 Monday |
623 601.3 |
625.65 | 599.2 | 427466 |
| 1023 | 3.25 0.53 % |
05-03-2021 00:00:00 Friday |
615.9 619.15 |
628.4 | 613.2 | 87887 |
| 1024 | -5.7 -0.91 % |
04-03-2021 00:00:00 Thursday |
624 618.3 |
634.55 | 616.2 | 56367 |
| 1025 | -9.35 -1.47 % |
03-03-2021 00:00:00 Wednesday |
635.9 626.55 |
635.9 | 623.3 | 77605 |
| 1026 | 14.2 2.3 % |
02-03-2021 00:00:00 Tuesday |
618.05 632.25 |
634.4 | 609 | 152046 |
| 1027 | 6.7 1.1 % |
01-03-2021 00:00:00 Monday |
610 616.7 |
620.7 | 595.45 | 243110 |
| 1028 | 9.9 1.69 % |
26-02-2021 00:00:00 Friday |
585.15 595.05 |
597.6 | 585.15 | 66865 |
| 1029 | -5.25 -0.87 % |
25-02-2021 00:00:00 Thursday |
602 596.75 |
609.45 | 593.1 | 66697 |
| 1030 | -1.9 -0.32 % |
24-02-2021 00:00:00 Wednesday |
602.15 600.25 |
610 | 537.1 | 265237 |
| 1031 | 8.75 1.49 % |
23-02-2021 00:00:00 Tuesday |
588 596.75 |
601 | 584.9 | 50451 |
| 1032 | -16.25 -2.69 % |
22-02-2021 00:00:00 Monday |
603.15 586.9 |
605.8 | 581 | 79540 |
| 1033 | -7.7 -1.25 % |
19-02-2021 00:00:00 Friday |
614 606.3 |
618 | 599 | 40691 |
| 1034 | -11.05 -1.77 % |
18-02-2021 00:00:00 Thursday |
623 611.95 |
623 | 609.6 | 47589 |
| 1035 | -11.7 -1.86 % |
17-02-2021 00:00:00 Wednesday |
630.7 619 |
630.7 | 616.3 | 31331 |
| 1036 | -7.15 -1.12 % |
16-02-2021 00:00:00 Tuesday |
635.95 628.8 |
641.75 | 623.45 | 59237 |
| 1037 | -7.35 -1.15 % |
15-02-2021 00:00:00 Monday |
638.1 630.75 |
642.2 | 628.35 | 39810 |
| 1038 | -3.9 -0.61 % |
12-02-2021 00:00:00 Friday |
639.9 636 |
649.4 | 632.75 | 80401 |
| 1039 | -12.15 -1.86 % |
11-02-2021 00:00:00 Thursday |
652 639.85 |
655.65 | 636.5 | 40082 |
| 1040 | 4.7 0.73 % |
10-02-2021 00:00:00 Wednesday |
647.8 652.5 |
655 | 639 | 65525 |
| 1041 | 5.05 0.78 % |
09-02-2021 00:00:00 Tuesday |
645 650.05 |
659.8 | 641 | 135748 |
| 1042 | 4.15 0.65 % |
08-02-2021 00:00:00 Monday |
636 640.15 |
644.45 | 631.35 | 53597 |
| 1043 | -21.8 -3.35 % |
05-02-2021 00:00:00 Friday |
650 628.2 |
654 | 622.2 | 177015 |
| 1044 | 9.2 1.43 % |
04-02-2021 00:00:00 Thursday |
644 653.2 |
657.85 | 638 | 160547 |
| 1045 | 14.85 2.36 % |
03-02-2021 00:00:00 Wednesday |
629.9 644.75 |
649.7 | 612.6 | 283984 |
| 1046 | 37.15 6.36 % |
02-02-2021 00:00:00 Tuesday |
583.9 621.05 |
626 | 582.7 | 531568 |
| 1047 | 17.3 3.09 % |
01-02-2021 00:00:00 Monday |
560.2 577.5 |
587 | 553.1 | 547156 |
| 1048 | 6.2 1.12 % |
29-01-2021 00:00:00 Friday |
554 560.2 |
589 | 552.6 | 1131869 |
| 1049 | 0.65 0.12 % |
28-01-2021 00:00:00 Thursday |
528 528.65 |
534.5 | 520 | 111318 |
| 1050 | -11.35 -2.09 % |
27-01-2021 00:00:00 Wednesday |
542.9 531.55 |
555 | 526.3 | 600607 |
| 1051 | 12.75 2.41 % |
25-01-2021 00:00:00 Monday |
530 542.75 |
548 | 519.2 | 288245 |
| 1052 | 6.5 1.26 % |
22-01-2021 00:00:00 Friday |
515.8 522.3 |
535 | 512 | 251365 |
| 1053 | -8.3 -1.61 % |
21-01-2021 00:00:00 Thursday |
516.9 508.6 |
517.6 | 504.6 | 48240 |
| 1054 | -10.8 -2.08 % |
20-01-2021 00:00:00 Wednesday |
520 509.2 |
522 | 507.55 | 71338 |
| 1055 | 5.85 1.15 % |
19-01-2021 00:00:00 Tuesday |
506.75 512.6 |
514.3 | 500.3 | 44189 |
| 1056 | -8.55 -1.68 % |
18-01-2021 00:00:00 Monday |
508.15 499.6 |
508.15 | 488.9 | 43325 |
| 1057 | -5.3 -1.03 % |
15-01-2021 00:00:00 Friday |
512.4 507.1 |
515 | 498.2 | 52549 |
| 1058 | -1.35 -0.26 % |
14-01-2021 00:00:00 Thursday |
514.6 513.25 |
519.2 | 503.8 | 52476 |
| 1059 | -13.95 -2.66 % |
13-01-2021 00:00:00 Wednesday |
525 511.05 |
526.45 | 506.95 | 242199 |
| 1060 | -3.65 -0.7 % |
12-01-2021 00:00:00 Tuesday |
522 518.35 |
533.8 | 516.7 | 141855 |
| 1061 | 8.7 1.7 % |
11-01-2021 00:00:00 Monday |
513 521.7 |
527.1 | 508 | 119011 |
| 1062 | 8.3 1.64 % |
08-01-2021 00:00:00 Friday |
505 513.3 |
517 | 500.5 | 232079 |
| 1063 | 7.9 1.61 % |
07-01-2021 00:00:00 Thursday |
492 499.9 |
506 | 490.55 | 483861 |
| 1064 | -5.1 -1.03 % |
06-01-2021 00:00:00 Wednesday |
493 487.9 |
495.6 | 481.7 | 60444 |
| 1065 | -2.8 -0.57 % |
05-01-2021 00:00:00 Tuesday |
494.5 491.7 |
496.45 | 488.05 | 65839 |
| 1066 | -1.35 -0.27 % |
04-01-2021 00:00:00 Monday |
497 495.65 |
499.05 | 487.8 | 83414 |
| 1067 | 3.95 0.81 % |
01-01-2021 00:00:00 Friday |
486.75 490.7 |
492 | 486.7 | 44639 |
| 1068 | 1.5 0.31 % |
31-12-2020 00:00:00 Thursday |
484.05 485.55 |
493.95 | 483.7 | 94041 |
| 1069 | -0.6 -0.12 % |
30-12-2020 00:00:00 Wednesday |
487.3 486.7 |
488.5 | 480.6 | 30202 |
| 1070 | -8.65 -1.75 % |
29-12-2020 00:00:00 Tuesday |
495 486.35 |
495 | 482.3 | 55516 |
| 1071 | -1.3 -0.27 % |
28-12-2020 00:00:00 Monday |
484 482.7 |
488.5 | 480.55 | 26628 |
| 1072 | -5.5 -1.13 % |
24-12-2020 00:00:00 Thursday |
485 479.5 |
494.5 | 477.45 | 50678 |
| 1073 | 17.05 3.65 % |
23-12-2020 00:00:00 Wednesday |
466.55 483.6 |
485.5 | 462.2 | 46788 |
| 1074 | 2.7 0.58 % |
22-12-2020 00:00:00 Tuesday |
462.6 465.3 |
471 | 445.6 | 37749 |
| 1075 | -19.5 -4.03 % |
21-12-2020 00:00:00 Monday |
484.15 464.65 |
488 | 453.55 | 246943 |
| 1076 | -2.2 -0.45 % |
18-12-2020 00:00:00 Friday |
492 489.8 |
494.5 | 483.15 | 46654 |
| 1077 | -5.3 -1.07 % |
17-12-2020 00:00:00 Thursday |
495 489.7 |
500 | 487.65 | 137795 |
| 1078 | 1.4 0.28 % |
16-12-2020 00:00:00 Wednesday |
493 494.4 |
495.3 | 485.45 | 40917 |
| 1079 | -2.1 -0.43 % |
15-12-2020 00:00:00 Tuesday |
486 483.9 |
492.25 | 482.5 | 73544 |
| 1080 | 3.55 0.73 % |
14-12-2020 00:00:00 Monday |
484 487.55 |
489.25 | 477.2 | 90325 |
| 1081 | -25.9 -5.08 % |
11-12-2020 00:00:00 Friday |
510 484.1 |
513.2 | 478.9 | 302637 |
| 1082 | -5.25 -1.04 % |
10-12-2020 00:00:00 Thursday |
503 497.75 |
503 | 493.45 | 49109 |
| 1083 | -12.15 -2.38 % |
09-12-2020 00:00:00 Wednesday |
510.1 497.95 |
514.35 | 496.65 | 72189 |
| 1084 | -6.4 -1.25 % |
08-12-2020 00:00:00 Tuesday |
514 507.6 |
519 | 506 | 49997 |
| 1085 | 5.6 1.11 % |
07-12-2020 00:00:00 Monday |
505 510.6 |
517.3 | 497.85 | 109816 |
| 1086 | -2.1 -0.42 % |
04-12-2020 00:00:00 Friday |
500 497.9 |
503.15 | 493 | 31562 |
| 1087 | 3.85 0.78 % |
03-12-2020 00:00:00 Thursday |
494 497.85 |
501.35 | 487.5 | 97292 |
| 1088 | -18.45 -3.64 % |
02-12-2020 00:00:00 Wednesday |
506.8 488.35 |
508.75 | 485.45 | 103955 |
| 1089 | -8.75 -1.72 % |
01-12-2020 00:00:00 Tuesday |
508.9 500.15 |
508.9 | 492.9 | 65799 |
| 1090 | 25.15 5.3 % |
27-11-2020 00:00:00 Friday |
474.2 499.35 |
504.9 | 474.2 | 155746 |
| 1091 | -2.1 -0.44 % |
26-11-2020 00:00:00 Thursday |
476.7 474.6 |
478.35 | 472.8 | 18314 |
| 1092 | 0.05 0.01 % |
25-11-2020 00:00:00 Wednesday |
475 475.05 |
479 | 469 | 54524 |
| 1093 | -4 -0.84 % |
24-11-2020 00:00:00 Tuesday |
475 471 |
476.9 | 468.2 | 84415 |
| 1094 | -1.7 -0.36 % |
23-11-2020 00:00:00 Monday |
478.3 476.6 |
478.3 | 471.4 | 23334 |
| 1095 | 2.8 0.59 % |
20-11-2020 00:00:00 Friday |
475.5 478.3 |
481.2 | 469.95 | 99409 |
| 1096 | -8.95 -1.85 % |
19-11-2020 00:00:00 Thursday |
484 475.05 |
490 | 472.2 | 64180 |
| 1097 | 16.35 3.53 % |
18-11-2020 00:00:00 Wednesday |
463.1 479.45 |
485.7 | 463.1 | 74476 |
| 1098 | -10.3 -2.12 % |
17-11-2020 00:00:00 Tuesday |
485.7 475.4 |
485.7 | 469.4 | 35816 |
| 1099 | -1.25 -0.26 % |
14-11-2020 00:00:00 Saturday |
480 478.75 |
482 | 477.1 | 7398 |
| 1100 | -6.2 -1.28 % |
13-11-2020 00:00:00 Friday |
484 477.8 |
485 | 476.25 | 32665 |
| 1101 | 3.8 0.8 % |
12-11-2020 00:00:00 Thursday |
477.8 481.6 |
483.65 | 474.15 | 45001 |
| 1102 | -0.8 -0.17 % |
11-11-2020 00:00:00 Wednesday |
478.2 477.4 |
490.5 | 473.9 | 100772 |
| 1103 | 3.05 0.64 % |
10-11-2020 00:00:00 Tuesday |
476 479.05 |
482.3 | 474.7 | 49576 |
| 1104 | -4.9 -1.01 % |
09-11-2020 00:00:00 Monday |
484 479.1 |
484 | 474.75 | 26475 |
| 1105 | -0.3 -0.06 % |
06-11-2020 00:00:00 Friday |
479.9 479.6 |
481.35 | 473.5 | 21666 |
| 1106 | 4.3 0.91 % |
05-11-2020 00:00:00 Thursday |
472 476.3 |
479.6 | 468.6 | 46678 |
| 1107 | 2.7 0.58 % |
04-11-2020 00:00:00 Wednesday |
468.1 470.8 |
472.6 | 463.55 | 40569 |
| 1108 | 10.2 2.24 % |
03-11-2020 00:00:00 Tuesday |
455.15 465.35 |
470.7 | 455.15 | 80870 |
| 1109 | -1.25 -0.27 % |
02-11-2020 00:00:00 Monday |
459.9 458.65 |
461.5 | 447.1 | 142972 |
| 1110 | 30.25 7.12 % |
30-10-2020 00:00:00 Friday |
425 455.25 |
464.4 | 425 | 415057 |
| 1111 | -3.75 -0.88 % |
29-10-2020 00:00:00 Thursday |
426 422.25 |
427.5 | 421.45 | 23145 |
| 1112 | 19.5 4.79 % |
28-10-2020 00:00:00 Wednesday |
407.25 426.75 |
439 | 407.25 | 44670 |
| 1113 | 3.95 0.92 % |
27-10-2020 00:00:00 Tuesday |
429 432.95 |
439.05 | 422.1 | 33300 |
| 1114 | -16 -3.6 % |
26-10-2020 00:00:00 Monday |
445 429 |
446.85 | 425.45 | 87194 |
| 1115 | -2.25 -0.5 % |
23-10-2020 00:00:00 Friday |
447 444.75 |
450 | 441.15 | 66481 |
| 1116 | -3.45 -0.77 % |
22-10-2020 00:00:00 Thursday |
446 442.55 |
452 | 438.85 | 78821 |
| 1117 | -1 -0.22 % |
21-10-2020 00:00:00 Wednesday |
447 446 |
457.5 | 442.7 | 89670 |
| 1118 | -9.6 -2.08 % |
20-10-2020 00:00:00 Tuesday |
462 452.4 |
462 | 449.45 | 21660 |
| 1119 | -14.25 -3.04 % |
19-10-2020 00:00:00 Monday |
469 454.75 |
469 | 451 | 34266 |
| 1120 | 5.95 1.3 % |
16-10-2020 00:00:00 Friday |
457.4 463.35 |
466.45 | 457.2 | 22405 |
| 1121 | -7.6 -1.63 % |
15-10-2020 00:00:00 Thursday |
465 457.4 |
467.85 | 455.95 | 52352 |
| 1122 | -2.35 -0.51 % |
14-10-2020 00:00:00 Wednesday |
464 461.65 |
464.35 | 454.1 | 65834 |
| 1123 | -11.55 -2.44 % |
13-10-2020 00:00:00 Tuesday |
472.85 461.3 |
472.85 | 457.6 | 98460 |
| 1124 | -2.8 -0.59 % |
12-10-2020 00:00:00 Monday |
471 468.2 |
479.15 | 463 | 45362 |
| 1125 | -4.1 -0.86 % |
09-10-2020 00:00:00 Friday |
475.5 471.4 |
478.9 | 467.8 | 52004 |
| 1126 | -8.6 -1.78 % |
08-10-2020 00:00:00 Thursday |
483.8 475.2 |
485.5 | 471.7 | 48922 |
| 1127 | 9.65 2.06 % |
07-10-2020 00:00:00 Wednesday |
469 478.65 |
482.35 | 468 | 48414 |
| 1128 | -7.3 -1.53 % |
06-10-2020 00:00:00 Tuesday |
478 470.7 |
482.7 | 469.55 | 56049 |
| 1129 | -16.7 -3.41 % |
05-10-2020 00:00:00 Monday |
490 473.3 |
490 | 465.25 | 93105 |
| 1130 | 5.5 1.16 % |
01-10-2020 00:00:00 Thursday |
474.6 480.1 |
489.65 | 471.9 | 177722 |
| 1131 | -0.55 -0.12 % |
30-09-2020 00:00:00 Wednesday |
469 468.45 |
479.05 | 465.05 | 73303 |
| 1132 | -1.75 -0.37 % |
29-09-2020 00:00:00 Tuesday |
472.1 470.35 |
480.65 | 468 | 91111 |
| 1133 | 16.7 3.67 % |
28-09-2020 00:00:00 Monday |
455.05 471.75 |
474 | 450.8 | 105740 |
| 1134 | 8.2 1.87 % |
25-09-2020 00:00:00 Friday |
439 447.2 |
450.85 | 431.7 | 45291 |
| 1135 | -8.75 -1.98 % |
24-09-2020 00:00:00 Thursday |
442.4 433.65 |
442.4 | 426.2 | 28717 |
| 1136 | -17.85 -3.88 % |
23-09-2020 00:00:00 Wednesday |
460 442.15 |
460 | 434.2 | 57589 |
| 1137 | -6.35 -1.41 % |
22-09-2020 00:00:00 Tuesday |
449.05 442.7 |
449.6 | 433 | 37177 |
| 1138 | -7 -1.52 % |
21-09-2020 00:00:00 Monday |
460 453 |
460 | 447.9 | 36017 |
| 1139 | -11.3 -2.41 % |
18-09-2020 00:00:00 Friday |
468 456.7 |
468 | 455.3 | 49901 |
| 1140 | -4.85 -1.05 % |
17-09-2020 00:00:00 Thursday |
462 457.15 |
465.6 | 454.8 | 32400 |
| 1141 | 30.75 7.13 % |
16-09-2020 00:00:00 Wednesday |
431 461.75 |
471.7 | 431 | 84888 |
| 1142 | -0.7 -0.15 % |
15-09-2020 00:00:00 Tuesday |
456.1 455.4 |
459 | 447.65 | 76968 |
| 1143 | 11.65 2.62 % |
14-09-2020 00:00:00 Monday |
445.25 456.9 |
458.5 | 445.25 | 83445 |
| 1144 | 0.7 0.16 % |
11-09-2020 00:00:00 Friday |
444 444.7 |
446.5 | 435.15 | 123457 |
| 1145 | -6.9 -1.55 % |
10-09-2020 00:00:00 Thursday |
445 438.1 |
445 | 430.5 | 53750 |
| 1146 | 9.8 2.29 % |
09-09-2020 00:00:00 Wednesday |
428.1 437.9 |
442 | 426.7 | 43180 |
| 1147 | -6.9 -1.57 % |
08-09-2020 00:00:00 Tuesday |
440.05 433.15 |
441.15 | 430.9 | 26598 |
| 1148 | 1.3 0.3 % |
07-09-2020 00:00:00 Monday |
438.55 439.85 |
441.25 | 431.3 | 87762 |
| 1149 | 3.55 0.83 % |
04-09-2020 00:00:00 Friday |
430 433.55 |
441.5 | 425 | 62291 |
| 1150 | -2.3 -0.53 % |
03-09-2020 00:00:00 Thursday |
437.5 435.2 |
445.4 | 434 | 75913 |
| 1151 | 2.4 0.55 % |
02-09-2020 00:00:00 Wednesday |
435.1 437.5 |
440 | 427 | 240140 |
| 1152 | 1.9 0.43 % |
01-09-2020 00:00:00 Tuesday |
438.7 440.6 |
441.85 | 428.15 | 175357 |
| 1153 | -27.3 -5.93 % |
31-08-2020 00:00:00 Monday |
460 432.7 |
460 | 429.8 | 104839 |
| 1154 | -10.5 -2.28 % |
28-08-2020 00:00:00 Friday |
460 449.5 |
462.9 | 448.7 | 75597 |
| 1155 | -8.45 -1.81 % |
27-08-2020 00:00:00 Thursday |
467.55 459.1 |
467.55 | 455 | 125066 |
| 1156 | -2.45 -0.52 % |
26-08-2020 00:00:00 Wednesday |
470 467.55 |
476.85 | 458.45 | 464046 |
| 1157 | -6 -1.33 % |
25-08-2020 00:00:00 Tuesday |
451.8 445.8 |
459.9 | 441.9 | 51413 |
| 1158 | -5.8 -1.28 % |
24-08-2020 00:00:00 Monday |
454.1 448.3 |
455.4 | 447 | 51133 |
| 1159 | 3.05 0.68 % |
21-08-2020 00:00:00 Friday |
450 453.05 |
461.45 | 446.95 | 149726 |
| 1160 | 16.2 3.73 % |
20-08-2020 00:00:00 Thursday |
434 450.2 |
452 | 428 | 92741 |
| 1161 | -3.3 -0.75 % |
19-08-2020 00:00:00 Wednesday |
437.7 434.4 |
442.05 | 433.05 | 40469 |
| 1162 | 4.5 1.05 % |
18-08-2020 00:00:00 Tuesday |
428.8 433.3 |
435.4 | 423.95 | 94424 |
| 1163 | 13.85 3.35 % |
17-08-2020 00:00:00 Monday |
413 426.85 |
429.65 | 413 | 92771 |
| 1164 | -12.45 -2.89 % |
14-08-2020 00:00:00 Friday |
430.55 418.1 |
433.9 | 415.8 | 120984 |
| 1165 | 10.6 2.52 % |
13-08-2020 00:00:00 Thursday |
419.95 430.55 |
436.2 | 418.75 | 125233 |
| 1166 | 0.95 0.23 % |
12-08-2020 00:00:00 Wednesday |
416.5 417.45 |
422.85 | 410.2 | 132117 |
| 1167 | -6.5 -1.54 % |
11-08-2020 00:00:00 Tuesday |
423 416.5 |
423.3 | 413.55 | 28418 |
| 1168 | -2.95 -0.7 % |
10-08-2020 00:00:00 Monday |
421.5 418.55 |
426 | 415.5 | 3612639 |
| 1169 | -0.95 -0.23 % |
07-08-2020 00:00:00 Friday |
422.2 421.25 |
429.95 | 414.95 | 196527 |
| 1170 | 3.8 0.92 % |
06-08-2020 00:00:00 Thursday |
415 418.8 |
422 | 404 | 131216 |
| 1171 | 24.7 6.42 % |
05-08-2020 00:00:00 Wednesday |
385 409.7 |
411.65 | 385 | 76880 |
| 1172 | 1.25 0.31 % |
04-08-2020 00:00:00 Tuesday |
398 399.25 |
404 | 391.65 | 68841 |
| 1173 | 6.15 1.58 % |
03-08-2020 00:00:00 Monday |
390 396.15 |
399.1 | 388.15 | 104119 |
| 1174 | -18.05 -4.45 % |
31-07-2020 00:00:00 Friday |
406 387.95 |
406 | 385.4 | 123003 |
| 1175 | 6.85 1.73 % |
30-07-2020 00:00:00 Thursday |
395.1 401.95 |
407.95 | 385.7 | 217044 |
| 1176 | -4.85 -1.19 % |
29-07-2020 00:00:00 Wednesday |
407 402.15 |
414.35 | 397.85 | 72243 |
| 1177 | 8.6 2.16 % |
28-07-2020 00:00:00 Tuesday |
397.5 406.1 |
409 | 395.05 | 60166 |
| 1178 | -1.55 -0.39 % |
27-07-2020 00:00:00 Monday |
399 397.45 |
400.2 | 390.85 | 22903 |
| 1179 | -10.55 -2.59 % |
24-07-2020 00:00:00 Friday |
408 397.45 |
408 | 395.5 | 34644 |
| 1180 | 5.95 1.49 % |
23-07-2020 00:00:00 Thursday |
400 405.95 |
408.7 | 395.9 | 61340 |
| 1181 | -9.1 -2.24 % |
22-07-2020 00:00:00 Wednesday |
406.75 397.65 |
406.75 | 390.05 | 53446 |
| 1182 | 2.95 0.74 % |
21-07-2020 00:00:00 Tuesday |
400 402.95 |
410.8 | 400 | 278048 |
| 1183 | 7.3 1.86 % |
20-07-2020 00:00:00 Monday |
391.45 398.75 |
399.55 | 390 | 30805 |
| 1184 | -2.5 -0.64 % |
17-07-2020 00:00:00 Friday |
392.35 389.85 |
400.6 | 389.05 | 85183 |
| 1185 | -3.45 -0.87 % |
16-07-2020 00:00:00 Thursday |
394.9 391.45 |
394.9 | 382.25 | 36375 |
| 1186 | -2.6 -0.66 % |
15-07-2020 00:00:00 Wednesday |
392 389.4 |
396.4 | 383.35 | 253252 |
| 1187 | -6 -1.54 % |
14-07-2020 00:00:00 Tuesday |
388.5 382.5 |
388.5 | 377.25 | 91598 |
| 1188 | 2.55 0.66 % |
13-07-2020 00:00:00 Monday |
387 389.55 |
391.7 | 384.25 | 54348 |
| 1189 | -4 -1.03 % |
10-07-2020 00:00:00 Friday |
389.55 385.55 |
397.65 | 384.4 | 70595 |
| 1190 | -3.45 -0.88 % |
09-07-2020 00:00:00 Thursday |
393 389.55 |
393 | 381.3 | 331901 |
| 1191 | -15.35 -3.84 % |
08-07-2020 00:00:00 Wednesday |
400.2 384.85 |
400.25 | 383.25 | 90205 |
| 1192 | -13.1 -3.17 % |
07-07-2020 00:00:00 Tuesday |
413 399.9 |
413 | 397.55 | 79844 |
| 1193 | 11.3 2.85 % |
06-07-2020 00:00:00 Monday |
397 408.3 |
410.4 | 397 | 102387 |
| 1194 | 6.5 1.67 % |
03-07-2020 00:00:00 Friday |
388.8 395.3 |
397.8 | 385.05 | 169472 |
| 1195 | 0.55 0.14 % |
02-07-2020 00:00:00 Thursday |
385 385.55 |
389.85 | 381.4 | 93662 |
| 1196 | 5.8 1.53 % |
01-07-2020 00:00:00 Wednesday |
378.05 383.85 |
386.5 | 377.2 | 56589 |
| 1197 | -2.8 -0.74 % |
30-06-2020 00:00:00 Tuesday |
380.7 377.9 |
386.35 | 377 | 32154 |
| 1198 | -0.9 -0.24 % |
29-06-2020 00:00:00 Monday |
379 378.1 |
383 | 375 | 50810 |
| 1199 | -8.25 -2.12 % |
26-06-2020 00:00:00 Friday |
389.9 381.65 |
389.95 | 379.2 | 71239 |
| 1200 | 6.6 1.75 % |
25-06-2020 00:00:00 Thursday |
377 383.6 |
393 | 376.75 | 231747 |
| 1201 | -1.05 -0.28 % |
24-06-2020 00:00:00 Wednesday |
381.5 380.45 |
390.75 | 379.1 | 37960 |
| 1202 | 0.5 0.13 % |
23-06-2020 00:00:00 Tuesday |
381 381.5 |
386.85 | 379.45 | 65029 |
| 1203 | 10.15 2.72 % |
22-06-2020 00:00:00 Monday |
373 383.15 |
387.35 | 367.8 | 113090 |
| 1204 | 5.45 1.5 % |
19-06-2020 00:00:00 Friday |
363.6 369.05 |
374 | 362.65 | 56338 |
| 1205 | 2.1 0.58 % |
18-06-2020 00:00:00 Thursday |
361.5 363.6 |
364.65 | 358.45 | 46220 |
| 1206 | 2.1 0.59 % |
17-06-2020 00:00:00 Wednesday |
357 359.1 |
361.05 | 349 | 96622 |
| 1207 | 9.95 2.89 % |
16-06-2020 00:00:00 Tuesday |
344 353.95 |
358.4 | 344 | 101157 |
| 1208 | 1.45 0.42 % |
15-06-2020 00:00:00 Monday |
342.65 344.1 |
350.55 | 336.55 | 60906 |
| 1209 | 25.15 7.86 % |
12-06-2020 00:00:00 Friday |
320 345.15 |
347.95 | 316.55 | 110363 |
| 1210 | -16.3 -4.67 % |
11-06-2020 00:00:00 Thursday |
349.3 333 |
349.3 | 329.3 | 149400 |
| 1211 | -8.1 -2.3 % |
10-06-2020 00:00:00 Wednesday |
352 343.9 |
361 | 342.35 | 65025 |
| 1212 | -1.4 -0.4 % |
09-06-2020 00:00:00 Tuesday |
353 351.6 |
356.65 | 347.55 | 43349 |
| 1213 | -10.15 -2.8 % |
08-06-2020 00:00:00 Monday |
362.9 352.75 |
367.95 | 350.1 | 88867 |
| 1214 | -6.5 -1.78 % |
05-06-2020 00:00:00 Friday |
365.75 359.25 |
365.75 | 354 | 49581 |
| 1215 | 4.7 1.34 % |
04-06-2020 00:00:00 Thursday |
350 354.7 |
362.75 | 350 | 72718 |
| 1216 | -9.35 -2.56 % |
03-06-2020 00:00:00 Wednesday |
365 355.65 |
372.05 | 351.6 | 82796 |
| 1217 | 13.25 3.77 % |
02-06-2020 00:00:00 Tuesday |
351 364.25 |
372.75 | 344.75 | 256373 |
| 1218 | 2.25 0.64 % |
01-06-2020 00:00:00 Monday |
349.8 352.05 |
354.7 | 341.75 | 180117 |
| 1219 | 4.5 1.36 % |
29-05-2020 00:00:00 Friday |
331.55 336.05 |
343.8 | 322.7 | 174851 |
| 1220 | 6.4 1.96 % |
28-05-2020 00:00:00 Thursday |
326.55 332.95 |
337 | 322.95 | 117336 |
| 1221 | 1.55 0.48 % |
27-05-2020 00:00:00 Wednesday |
321.65 323.2 |
324.85 | 308.6 | 89435 |
| 1222 | 4.25 1.34 % |
26-05-2020 00:00:00 Tuesday |
318 322.25 |
324.4 | 310.75 | 66054 |
| 1223 | -2.1 -0.66 % |
22-05-2020 00:00:00 Friday |
316 313.9 |
318.8 | 308.2 | 48005 |
| 1224 | 3.5 1.12 % |
21-05-2020 00:00:00 Thursday |
312.55 316.05 |
326.6 | 312.55 | 113153 |
| 1225 | 4.05 1.33 % |
20-05-2020 00:00:00 Wednesday |
304.9 308.95 |
310.45 | 300.85 | 53378 |
| 1226 | -4.6 -1.49 % |
19-05-2020 00:00:00 Tuesday |
308 303.4 |
313.45 | 301.55 | 72739 |
| 1227 | -42.9 -12.31 % |
18-05-2020 00:00:00 Monday |
348.55 305.65 |
348.55 | 302.6 | 89861 |
| 1228 | -8.95 -2.59 % |
15-05-2020 00:00:00 Friday |
345 336.05 |
345.9 | 334.95 | 49082 |
| 1229 | 9.65 2.9 % |
14-05-2020 00:00:00 Thursday |
332.9 342.55 |
351.05 | 332.9 | 56265 |
| 1230 | 0.25 0.07 % |
13-05-2020 00:00:00 Wednesday |
344.95 345.2 |
359.95 | 342.1 | 104021 |
| 1231 | 1.55 0.46 % |
12-05-2020 00:00:00 Tuesday |
337.95 339.5 |
348.05 | 321.7 | 94886 |
| 1232 | 9.2 2.83 % |
11-05-2020 00:00:00 Monday |
325 334.2 |
341.2 | 317.15 | 187994 |
| 1233 | -15.05 -4.58 % |
08-05-2020 00:00:00 Friday |
328.55 313.5 |
328.55 | 310.15 | 180502 |
| 1234 | 0.8 0.25 % |
07-05-2020 00:00:00 Thursday |
320 320.8 |
329 | 317.5 | 89186 |
| 1235 | 19.55 6.43 % |
06-05-2020 00:00:00 Wednesday |
304 323.55 |
330 | 301.85 | 109482 |
| 1236 | -7.4 -2.35 % |
05-05-2020 00:00:00 Tuesday |
315 307.6 |
321.85 | 305.8 | 47231 |
| 1237 | -12.6 -3.89 % |
04-05-2020 00:00:00 Monday |
323.6 311 |
323.6 | 304.55 | 56344 |
| 1238 | 10.15 3.19 % |
30-04-2020 00:00:00 Thursday |
317.9 328.05 |
333.95 | 311.75 | 201478 |
| 1239 | 4.6 1.52 % |
29-04-2020 00:00:00 Wednesday |
303 307.6 |
310 | 294.7 | 121862 |
| 1240 | -9 -2.95 % |
28-04-2020 00:00:00 Tuesday |
305 296 |
305 | 291.4 | 84121 |
| 1241 | 2.9 0.98 % |
27-04-2020 00:00:00 Monday |
296.6 299.5 |
305 | 295.6 | 52994 |
| 1242 | -4.4 -1.46 % |
24-04-2020 00:00:00 Friday |
301 296.6 |
302.05 | 289.2 | 62282 |
| 1243 | -4.3 -1.42 % |
23-04-2020 00:00:00 Thursday |
303.1 298.8 |
306.75 | 298 | 63568 |
| 1244 | -8.2 -2.64 % |
22-04-2020 00:00:00 Wednesday |
310.5 302.3 |
311 | 296.4 | 131392 |
| 1245 | 3.45 1.12 % |
21-04-2020 00:00:00 Tuesday |
307 310.45 |
313.8 | 293.35 | 96460 |
| 1246 | -12.95 -4.04 % |
20-04-2020 00:00:00 Monday |
320.4 307.45 |
323 | 303.25 | 187084 |
| 1247 | 18.85 6.67 % |
17-04-2020 00:00:00 Friday |
282.55 301.4 |
304.15 | 282.55 | 232599 |
| 1248 | 6.5 2.41 % |
16-04-2020 00:00:00 Thursday |
270 276.5 |
279.7 | 265.45 | 197942 |
| 1249 | -11.15 -3.87 % |
15-04-2020 00:00:00 Wednesday |
288 276.85 |
298.3 | 273.85 | 187351 |
| 1250 | -20.2 -6.52 % |
13-04-2020 00:00:00 Monday |
309.8 289.6 |
309.8 | 287.15 | 72555 |
| 1251 | 15.65 5.4 % |
09-04-2020 00:00:00 Thursday |
290 305.65 |
312.8 | 287.45 | 206000 |
| 1252 | 32.8 12.96 % |
08-04-2020 00:00:00 Wednesday |
253 285.8 |
287.75 | 253 | 112702 |
| 1253 | 5.8 2.23 % |
07-04-2020 00:00:00 Tuesday |
259.85 265.65 |
278.1 | 240.1 | 207919 |
| 1254 | -25.15 -9.05 % |
03-04-2020 00:00:00 Friday |
278 252.85 |
279.05 | 251.6 | 88572 |
| 1255 | -18.95 -6.38 % |
01-04-2020 00:00:00 Wednesday |
296.9 277.95 |
297.15 | 274.7 | 109544 |
| 1256 | -0.1 -0.03 % |
31-03-2020 00:00:00 Tuesday |
297 296.9 |
302.45 | 288 | 25489 |
| 1257 | -2.4 -0.81 % |
30-03-2020 00:00:00 Monday |
295 292.6 |
302.75 | 287.35 | 51868 |
| 1258 | -27.9 -8.4 % |
27-03-2020 00:00:00 Friday |
332.1 304.2 |
332.85 | 298.2 | 57994 |
| 1259 | -27.9 -7.97 % |
26-03-2020 00:00:00 Thursday |
349.95 322.05 |
349.95 | 312.6 | 111460 |
| 1260 | -4.45 -1.31 % |
25-03-2020 00:00:00 Wednesday |
338.7 334.25 |
347.55 | 325.05 | 42854 |
| 1261 | -11.1 -3.17 % |
24-03-2020 00:00:00 Tuesday |
349.9 338.8 |
354.7 | 311.2 | 92423 |
| 1262 | -14.35 -4.16 % |
23-03-2020 00:00:00 Monday |
345 330.65 |
358 | 305.65 | 45739 |
| 1263 | 9.9 2.68 % |
20-03-2020 00:00:00 Friday |
369.9 379.8 |
383.55 | 354.7 | 56582 |
| 1264 | 10.8 3.06 % |
19-03-2020 00:00:00 Thursday |
353 363.8 |
386.05 | 342.3 | 90504 |
| 1265 | -23.1 -6.02 % |
18-03-2020 00:00:00 Wednesday |
384 360.9 |
390.25 | 352.75 | 41555 |
| 1266 | 11.6 3.11 % |
17-03-2020 00:00:00 Tuesday |
373.1 384.7 |
400.25 | 373 | 56200 |
| 1267 | -4.1 -1.06 % |
16-03-2020 00:00:00 Monday |
385 380.9 |
395.9 | 376.75 | 20615 |
| 1268 | 52.45 14.94 % |
13-03-2020 00:00:00 Friday |
351 403.45 |
407.9 | 350.55 | 104786 |
| 1269 | -10.5 -2.62 % |
12-03-2020 00:00:00 Thursday |
400 389.5 |
400 | 366.3 | 61335 |
| 1270 | 3.85 0.96 % |
11-03-2020 00:00:00 Wednesday |
400 403.85 |
409.15 | 392 | 61340 |
| 1271 | -9.3 -2.27 % |
09-03-2020 00:00:00 Monday |
409 399.7 |
409 | 388.9 | 52584 |
| 1272 | 6.3 1.54 % |
06-03-2020 00:00:00 Friday |
408 414.3 |
416.15 | 396.9 | 54124 |
| 1273 | 4.45 1.09 % |
05-03-2020 00:00:00 Thursday |
409.25 413.7 |
417.6 | 406.9 | 31304 |
| 1274 | -14.15 -3.34 % |
04-03-2020 00:00:00 Wednesday |
424.2 410.05 |
426.95 | 400.65 | 89239 |
| 1275 | 0.25 0.06 % |
03-03-2020 00:00:00 Tuesday |
422 422.25 |
430.45 | 408.6 | 62338 |
| 1276 | -21.9 -4.95 % |
02-03-2020 00:00:00 Monday |
442 420.1 |
446.25 | 413 | 130868 |
| 1277 | 8.55 2 % |
28-02-2020 00:00:00 Friday |
427 435.55 |
440.9 | 419.65 | 67321 |
| 1278 | 4.85 1.12 % |
27-02-2020 00:00:00 Thursday |
434 438.85 |
443.9 | 423.2 | 81625 |
| 1279 | 10.5 2.47 % |
26-02-2020 00:00:00 Wednesday |
425 435.5 |
437.6 | 423 | 34006 |
| 1280 | 6.75 1.57 % |
25-02-2020 00:00:00 Tuesday |
429.6 436.35 |
440.95 | 409.75 | 220181 |
| 1281 | -6.1 -1.38 % |
24-02-2020 00:00:00 Monday |
443.6 437.5 |
448.5 | 436.5 | 123391 |
| 1282 | 0.2 0.04 % |
20-02-2020 00:00:00 Thursday |
446 446.2 |
448 | 437.9 | 30452 |
| 1283 | 0.85 0.19 % |
19-02-2020 00:00:00 Wednesday |
440 440.85 |
446.5 | 434.85 | 36469 |
| 1284 | 6.45 1.49 % |
18-02-2020 00:00:00 Tuesday |
432 438.45 |
443.2 | 424.5 | 44945 |
| 1285 | -7.15 -1.64 % |
17-02-2020 00:00:00 Monday |
437.25 430.1 |
440 | 428.55 | 24035 |
| 1286 | -5.85 -1.31 % |
14-02-2020 00:00:00 Friday |
445.35 439.5 |
447.55 | 436.95 | 97526 |
| 1287 | -5.4 -1.2 % |
13-02-2020 00:00:00 Thursday |
450.15 444.75 |
450.15 | 442 | 23358 |
| 1288 | -7 -1.54 % |
12-02-2020 00:00:00 Wednesday |
455 448 |
455 | 444.6 | 156010 |
| 1289 | -8.15 -1.77 % |
11-02-2020 00:00:00 Tuesday |
459.2 451.05 |
461.2 | 449.6 | 29782 |
| 1290 | -9.15 -1.97 % |
10-02-2020 00:00:00 Monday |
465.5 456.35 |
467.6 | 453.75 | 39217 |
| 1291 | -9.9 -2.08 % |
07-02-2020 00:00:00 Friday |
476.4 466.5 |
479.25 | 465 | 337307 |
| 1292 | 10.4 2.24 % |
06-02-2020 00:00:00 Thursday |
463.5 473.9 |
480.55 | 463.4 | 86298 |
| 1293 | 6.1 1.33 % |
05-02-2020 00:00:00 Wednesday |
456.95 463.05 |
482.95 | 455 | 162600 |
| 1294 | -16.95 -3.59 % |
04-02-2020 00:00:00 Tuesday |
471.5 454.55 |
480.55 | 450.55 | 104707 |
| 1295 | 11.25 2.45 % |
03-02-2020 00:00:00 Monday |
460 471.25 |
473.25 | 454.65 | 64180 |
| 1296 | -0.55 -0.12 % |
01-02-2020 00:00:00 Saturday |
463.45 462.9 |
473.6 | 460.35 | 37511 |
| 1297 | -12.15 -2.54 % |
31-01-2020 00:00:00 Friday |
478.95 466.8 |
478.95 | 464.8 | 35857 |
| 1298 | 1.2 0.26 % |
30-01-2020 00:00:00 Thursday |
468.35 469.55 |
475.95 | 464 | 42635 |
| 1299 | 6.65 1.44 % |
29-01-2020 00:00:00 Wednesday |
463.2 469.85 |
471.4 | 462.6 | 20872 |
| 1300 | -17.3 -3.61 % |
28-01-2020 00:00:00 Tuesday |
479 461.7 |
479 | 452.9 | 40696 |
| 1301 | -5.5 -1.17 % |
27-01-2020 00:00:00 Monday |
470 464.5 |
476.65 | 462.2 | 31593 |
| 1302 | 2.8 0.6 % |
24-01-2020 00:00:00 Friday |
466 468.8 |
474 | 462.8 | 40046 |
| 1303 | -0.2 -0.04 % |
23-01-2020 00:00:00 Thursday |
464.55 464.35 |
469.85 | 459.5 | 114381 |
| 1304 | 2.2 0.48 % |
22-01-2020 00:00:00 Wednesday |
462.35 464.55 |
468.35 | 455.6 | 36774 |
| 1305 | -5.8 -1.24 % |
21-01-2020 00:00:00 Tuesday |
466.85 461.05 |
470.6 | 458.75 | 35736 |
| 1306 | -7.75 -1.62 % |
20-01-2020 00:00:00 Monday |
479.6 471.85 |
485.4 | 468.85 | 22890 |
| 1307 | -4.95 -1.01 % |
17-01-2020 00:00:00 Friday |
490 485.05 |
499.45 | 482.4 | 84525 |
| 1308 | -0.4 -0.08 % |
16-01-2020 00:00:00 Thursday |
489 488.6 |
493 | 484.8 | 64029 |
| 1309 | 16.4 3.49 % |
15-01-2020 00:00:00 Wednesday |
469.65 486.05 |
489.3 | 468.55 | 43749 |
| 1310 | 4.35 0.93 % |
14-01-2020 00:00:00 Tuesday |
467.3 471.65 |
474.25 | 467 | 23106 |
| 1311 | -3.35 -0.71 % |
13-01-2020 00:00:00 Monday |
472 468.65 |
472 | 464.15 | 132211 |
| 1312 | 5.4 1.16 % |
10-01-2020 00:00:00 Friday |
464.9 470.3 |
471.75 | 460 | 68672 |
| 1313 | 10.35 2.29 % |
09-01-2020 00:00:00 Thursday |
452 462.35 |
463.5 | 451.5 | 43852 |
| 1314 | 7.35 1.67 % |
08-01-2020 00:00:00 Wednesday |
441 448.35 |
449.55 | 438.8 | 271380 |
| 1315 | 1.65 0.37 % |
07-01-2020 00:00:00 Tuesday |
447.2 448.85 |
454.15 | 443.2 | 173002 |
| 1316 | -5.6 -1.24 % |
06-01-2020 00:00:00 Monday |
452.8 447.2 |
452.8 | 440.5 | 215435 |
| 1317 | -7.1 -1.54 % |
03-01-2020 00:00:00 Friday |
459.9 452.8 |
459.9 | 447.25 | 68654 |
| 1318 | -5.15 -1.11 % |
02-01-2020 00:00:00 Thursday |
464 458.85 |
469.15 | 456.25 | 48646 |
| 1319 | -1.6 -0.34 % |
01-01-2020 00:00:00 Wednesday |
470.35 468.75 |
471.55 | 464.5 | 19669 |
| 1320 | -11.95 -2.49 % |
31-12-2019 00:00:00 Tuesday |
480.3 468.35 |
481 | 463.4 | 50714 |
| 1321 | 16.9 3.66 % |
30-12-2019 00:00:00 Monday |
461.9 478.8 |
481.55 | 461.65 | 144885 |
| 1322 | 4.3 0.93 % |
27-12-2019 00:00:00 Friday |
460.55 464.85 |
466.5 | 458.6 | 73438 |
| 1323 | -3.45 -0.74 % |
26-12-2019 00:00:00 Thursday |
464 460.55 |
468.8 | 452 | 39401 |
| 1324 | -3.65 -0.78 % |
24-12-2019 00:00:00 Tuesday |
468 464.35 |
468.8 | 462.2 | 40162 |
| 1325 | 4.2 0.91 % |
23-12-2019 00:00:00 Monday |
462 466.2 |
471.7 | 459.9 | 108454 |
| 1326 | 3.3 0.72 % |
20-12-2019 00:00:00 Friday |
457.9 461.2 |
462.4 | 453.85 | 93098 |
| 1327 | 10.75 2.41 % |
19-12-2019 00:00:00 Thursday |
445.75 456.5 |
463.8 | 445.75 | 118237 |
| 1328 | -6.25 -1.38 % |
18-12-2019 00:00:00 Wednesday |
451.7 445.45 |
451.85 | 442.6 | 31834 |
| 1329 | 2.8 0.62 % |
17-12-2019 00:00:00 Tuesday |
448.5 451.3 |
456.6 | 448 | 1363121 |
| 1330 | -7.9 -1.73 % |
16-12-2019 00:00:00 Monday |
457.7 449.8 |
457.75 | 447.25 | 2089164 |
| 1331 | 12.75 2.87 % |
13-12-2019 00:00:00 Friday |
445 457.75 |
461.25 | 444 | 61983 |
| 1332 | 0.5 0.11 % |
12-12-2019 00:00:00 Thursday |
444 444.5 |
447.65 | 439.9 | 27318 |
| 1333 | 2.2 0.5 % |
11-12-2019 00:00:00 Wednesday |
437.1 439.3 |
441.15 | 430.2 | 46905 |
| 1334 | -3.65 -0.83 % |
10-12-2019 00:00:00 Tuesday |
440.05 436.4 |
443 | 434 | 54757 |
| 1335 | -9.4 -2.09 % |
09-12-2019 00:00:00 Monday |
449.7 440.3 |
453.2 | 435.8 | 78619 |
| 1336 | -7 -1.55 % |
06-12-2019 00:00:00 Friday |
451.15 444.15 |
454.3 | 438.2 | 40763 |
| 1337 | 0.45 0.1 % |
05-12-2019 00:00:00 Thursday |
451.35 451.8 |
459.95 | 449.55 | 33012 |
| 1338 | -2.65 -0.58 % |
04-12-2019 00:00:00 Wednesday |
454 451.35 |
454 | 444.35 | 45539 |
| 1339 | -9.15 -1.97 % |
03-12-2019 00:00:00 Tuesday |
464.8 455.65 |
467.6 | 452.05 | 42352 |
| 1340 | -2.45 -0.52 % |
02-12-2019 00:00:00 Monday |
470 467.55 |
483.05 | 461.9 | 87767 |
| 1341 | -12 -2.45 % |
29-11-2019 00:00:00 Friday |
489 477 |
489 | 471 | 62940 |
| 1342 | 14.6 3.09 % |
28-11-2019 00:00:00 Thursday |
473 487.6 |
489.8 | 471 | 169141 |
| 1343 | 19.25 4.25 % |
27-11-2019 00:00:00 Wednesday |
452.95 472.2 |
476 | 452.95 | 106532 |
| 1344 | -5 -1.09 % |
26-11-2019 00:00:00 Tuesday |
457.95 452.95 |
464.55 | 451.45 | 65792 |
| 1345 | 3.25 0.72 % |
25-11-2019 00:00:00 Monday |
452 455.25 |
459.05 | 442.55 | 68705 |
| 1346 | -9.35 -2.07 % |
22-11-2019 00:00:00 Friday |
451.95 442.6 |
454.1 | 441.7 | 59206 |
| 1347 | -6.15 -1.35 % |
21-11-2019 00:00:00 Thursday |
454.6 448.45 |
460.8 | 447.3 | 63256 |
| 1348 | -0.7 -0.16 % |
20-11-2019 00:00:00 Wednesday |
448.7 448 |
452.45 | 443 | 31402 |
| 1349 | -4.35 -0.96 % |
19-11-2019 00:00:00 Tuesday |
452.05 447.7 |
456.25 | 445.6 | 31297 |
| 1350 | -2.95 -0.65 % |
18-11-2019 00:00:00 Monday |
455 452.05 |
455.5 | 445.5 | 35506 |
| 1351 | 0.75 0.17 % |
15-11-2019 00:00:00 Friday |
451 451.75 |
459.95 | 449.7 | 47225 |
| 1352 | -14.3 -3.09 % |
14-11-2019 00:00:00 Thursday |
462.8 448.5 |
463 | 445.5 | 42596 |
| 1353 | 13.6 3.05 % |
13-11-2019 00:00:00 Wednesday |
446.2 459.8 |
462 | 446 | 35526 |
| 1354 | -6.2 -1.37 % |
11-11-2019 00:00:00 Monday |
452.35 446.15 |
454 | 439.25 | 56520 |
| 1355 | 2.95 0.66 % |
08-11-2019 00:00:00 Friday |
449.35 452.3 |
456.1 | 445.65 | 66904 |
| 1356 | -12.85 -2.78 % |
07-11-2019 00:00:00 Thursday |
462.2 449.35 |
463.55 | 447.95 | 42138 |
| 1357 | 2.8 0.61 % |
06-11-2019 00:00:00 Wednesday |
458 460.8 |
463.9 | 455 | 51994 |
| 1358 | -0.6 -0.13 % |
05-11-2019 00:00:00 Tuesday |
459 458.4 |
468 | 455.15 | 95525 |
| 1359 | -14.65 -3.12 % |
04-11-2019 00:00:00 Monday |
470 455.35 |
471.4 | 453 | 66436 |
| 1360 | -14.65 -3.03 % |
01-11-2019 00:00:00 Friday |
484 469.35 |
488.45 | 463.8 | 153635 |
| 1361 | -17.6 -3.51 % |
31-10-2019 00:00:00 Thursday |
502 484.4 |
503 | 478.25 | 183942 |
| 1362 | 14.75 3.07 % |
30-10-2019 00:00:00 Wednesday |
480.2 494.95 |
500.1 | 474.15 | 151861 |
| 1363 | 14.9 3.2 % |
29-10-2019 00:00:00 Tuesday |
465.1 480 |
482.5 | 463.05 | 111990 |
| 1364 | 2.1 0.45 % |
27-10-2019 00:00:00 Sunday |
463 465.1 |
472 | 461.9 | 9964 |
| 1365 | 7.2 1.57 % |
25-10-2019 00:00:00 Friday |
457.85 465.05 |
466.9 | 456 | 77243 |
| 1366 | -4.05 -0.87 % |
24-10-2019 00:00:00 Thursday |
462.95 458.9 |
467.4 | 450.65 | 114680 |