| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -48.55 -0.71 % |
10-11-2022 00:00:00 |
6850.05 6801.5 |
6889.7 6793.55 |
| -10 -0.15 % |
11-11-2022 00:00:00 |
6822.05 6812.05 |
6923 6785.1 |
| 38.45 0.56 % |
14-11-2022 00:00:00 |
6816.35 6854.8 |
6894.95 6816.35 |
| 97.4 1.42 % |
15-11-2022 00:00:00 |
6864 6961.4 |
7000 6864 |
| -79.15 -1.13 % |
16-11-2022 00:00:00 |
6988 6908.85 |
7035.8 6869.7 |
| -45.2 -0.65 % |
17-11-2022 00:00:00 |
6910.45 6865.25 |
6957.05 6851.4 |
| -109.65 -1.58 % |
18-11-2022 00:00:00 |
6921.95 6812.3 |
6934 6765.5 |
| -59 -0.87 % |
21-11-2022 00:00:00 |
6809.9 6750.9 |
6870.6 6743.05 |
| 94.1 1.39 % |
22-11-2022 00:00:00 |
6750 6844.1 |
6915.4 6743.05 |
| -77 -1.12 % |
23-11-2022 00:00:00 |
6899.05 6822.05 |
6899.1 6800 |
| 24.85 0.36 % |
24-11-2022 00:00:00 |
6840 6864.85 |
6890 6831.65 |
| -26.8 -0.39 % |
25-11-2022 00:00:00 |
6900.4 6873.6 |
6942 6855.9 |
| 37.65 0.55 % |
28-11-2022 00:00:00 |
6854.05 6891.7 |
6923.8 6854.05 |
| 66.35 0.97 % |
29-11-2022 00:00:00 |
6860.55 6926.9 |
7002.2 6860.55 |
| 111.9 1.61 % |
30-11-2022 00:00:00 |
6964.85 7076.75 |
7093.5 6906.1 |
| 179.1 2.52 % |
01-12-2022 00:00:00 |
7100 7279.1 |
7298.3 7037.75 |
| -52.25 -0.72 % |
02-12-2022 00:00:00 |
7290 7237.75 |
7298.1 7159.25 |
| -78.55 -1.08 % |
05-12-2022 00:00:00 |
7274.95 7196.4 |
7282.4 7157.55 |
| 55.55 0.77 % |
06-12-2022 00:00:00 |
7190 7245.55 |
7274.05 7142.1 |
| -103.65 -1.43 % |
07-12-2022 00:00:00 |
7267.95 7164.3 |
7293.4 7150 |
| 4.75 0.07 % |
08-12-2022 00:00:00 |
7170 7174.75 |
7220.15 7151.75 |
| -82.35 -1.15 % |
09-12-2022 00:00:00 |
7168.25 7085.9 |
7213.55 7038 |
| 91.5 1.3 % |
12-12-2022 00:00:00 |
7051.05 7142.55 |
7163 6968.85 |
| 23.1 0.32 % |
13-12-2022 00:00:00 |
7199.9 7223 |
7241.15 7160.95 |
| -53.15 -0.73 % |
14-12-2022 00:00:00 |
7250 7196.85 |
7276.2 7180 |
| -41.95 -0.59 % |
15-12-2022 00:00:00 |
7150.05 7108.1 |
7211.25 7090 |
| -130.5 -1.83 % |
16-12-2022 00:00:00 |
7149.95 7019.45 |
7161.55 7000 |
| 43.5 0.62 % |
19-12-2022 00:00:00 |
7030.05 7073.55 |
7112.5 7017.5 |
| 11.25 0.16 % |
20-12-2022 00:00:00 |
7079 7090.25 |
7123.85 7009.65 |
| -169.05 -2.37 % |
21-12-2022 00:00:00 |
7120 6950.95 |
7145.5 6931.7 |
| 42.25 0.61 % |
22-12-2022 00:00:00 |
6967.05 7009.3 |
7021.75 6860.9 |
| 35.05 0.51 % |
23-12-2022 00:00:00 |
6872.15 6907.2 |
6985.15 6872.15 |
| 164.95 2.39 % |
26-12-2022 00:00:00 |
6909.4 7074.35 |
7102.75 6868.7 |
| 7.45 0.1 % |
27-12-2022 00:00:00 |
7099 7106.45 |
7158.05 7043.2 |
| -27.8 -0.39 % |
28-12-2022 00:00:00 |
7075.05 7047.25 |
7152 7030 |
| -43.45 -0.62 % |
29-12-2022 00:00:00 |
7030.05 6986.6 |
7030.05 6907.25 |
| -50.95 -0.73 % |
30-12-2022 00:00:00 |
7010 6959.05 |
7050 6947.35 |
| 60.25 0.87 % |
02-01-2023 00:00:00 |
6950 7010.25 |
7037.95 6950 |
| -4.3 -0.06 % |
03-01-2023 00:00:00 |
7001 6996.7 |
7036.7 6964.05 |
| 7.7 0.11 % |
04-01-2023 00:00:00 |
6996 7003.7 |
7061 6984.8 |
| 5.4 0.08 % |
05-01-2023 00:00:00 |
7005.35 7010.75 |
7040 6945.05 |
| -17.35 -0.25 % |
06-01-2023 00:00:00 |
7000 6982.65 |
7027.15 6950.05 |
| 35.35 0.5 % |
09-01-2023 00:00:00 |
7001.05 7036.4 |
7061.35 7001 |
| -112.65 -1.6 % |
10-01-2023 00:00:00 |
7037 6924.35 |
7051.5 6889.1 |
| 98.5 1.42 % |
11-01-2023 00:00:00 |
6925.05 7023.55 |
7037.9 6921.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -477.95 | Min | 3020 3011.95 |
3154 | 2913.15 | 94 | |
| 722.75 | Max | 12145 12219.25 |
12300 | 11917.75 | 454516 | |
| -6.34 | Avergae | 7392.66 7386.32 |
7471.47 | 7305.14 | 17532.84 | |
| 1 | 74.25 0.61 % |
25-04-2025 00:00:00 Friday |
12145 12219.25 |
12300 | 11867.6 | 10446 |
| 2 | 215.1 1.8 % |
24-04-2025 00:00:00 Thursday |
11944.9 12160 |
12187.9 | 11872.05 | 5494 |
| 3 | -80.8 -0.67 % |
23-04-2025 00:00:00 Wednesday |
12028.95 11948.15 |
12033.05 | 11830 | 4104 |
| 4 | 1 0.01 % |
22-04-2025 00:00:00 Tuesday |
11934 11935 |
12019.65 | 11853.5 | 3679 |
| 5 | 116.4 0.99 % |
21-04-2025 00:00:00 Monday |
11810.6 11927 |
12103.95 | 11792.2 | 6700 |
| 6 | 204.55 1.75 % |
17-04-2025 00:00:00 Thursday |
11700 11904.55 |
11925.4 | 11600.65 | 3786 |
| 7 | 7.8 0.07 % |
16-04-2025 00:00:00 Wednesday |
11719 11726.8 |
11827.65 | 11668.85 | 1872 |
| 8 | 68.15 0.58 % |
15-04-2025 00:00:00 Tuesday |
11649.95 11718.1 |
11744.95 | 11594.85 | 11311 |
| 9 | -362.8 -3.06 % |
11-04-2025 00:00:00 Friday |
11868.95 11506.15 |
11868.95 | 11460 | 4606 |
| 10 | 122.35 1.09 % |
09-04-2025 00:00:00 Wednesday |
11270.7 11393.05 |
11420 | 11174.5 | 3513 |
| 11 | -123.25 -1.08 % |
08-04-2025 00:00:00 Tuesday |
11400 11276.75 |
11538 | 11236.5 | 76025 |
| 12 | -7.35 -0.07 % |
07-04-2025 00:00:00 Monday |
11200 11192.65 |
11293.2 | 11020 | 5200 |
| 13 | -110.05 -0.95 % |
04-04-2025 00:00:00 Friday |
11607 11496.95 |
11607 | 11425 | 6593 |
| 14 | 502.9 4.53 % |
03-04-2025 00:00:00 Thursday |
11104.9 11607.8 |
11644.5 | 11104.9 | 6494 |
| 15 | -136 -1.19 % |
02-04-2025 00:00:00 Wednesday |
11391.4 11255.4 |
11391.4 | 11185 | 6250 |
| 16 | -128.15 -1.11 % |
01-04-2025 00:00:00 Tuesday |
11504.5 11376.35 |
11566.3 | 11341.5 | 8449 |
| 17 | -84 -0.72 % |
28-03-2025 00:00:00 Friday |
11588.5 11504.5 |
11687.65 | 11460.2 | 7714 |
| 18 | 189.4 1.66 % |
27-03-2025 00:00:00 Thursday |
11399.1 11588.5 |
11625 | 11343.15 | 3692 |
| 19 | 103.6 0.92 % |
26-03-2025 00:00:00 Wednesday |
11295.75 11399.35 |
11485.9 | 11295.75 | 5423 |
| 20 | 328 2.95 % |
25-03-2025 00:00:00 Tuesday |
11100.05 11428.05 |
11476.65 | 11100.05 | 46535 |
| 21 | 71.8 0.65 % |
24-03-2025 00:00:00 Monday |
10979 11050.8 |
11079.25 | 10851.95 | 5072 |
| 22 | -32.9 -0.3 % |
21-03-2025 00:00:00 Friday |
11011.9 10979 |
11064.95 | 10884.5 | 24178 |
| 23 | 17.15 0.16 % |
20-03-2025 00:00:00 Thursday |
10933 10950.15 |
11105.95 | 10814.1 | 13065 |
| 24 | 185 1.72 % |
19-03-2025 00:00:00 Wednesday |
10749.7 10934.7 |
10947.15 | 10700.45 | 9198 |
| 25 | 100.5 0.95 % |
18-03-2025 00:00:00 Tuesday |
10598.95 10699.45 |
10743.65 | 10546.35 | 4724 |
| 26 | 22.8 0.22 % |
17-03-2025 00:00:00 Monday |
10525 10547.8 |
10577.45 | 10449.8 | 14803 |
| 27 | -149.95 -1.41 % |
13-03-2025 00:00:00 Thursday |
10598.45 10448.5 |
10598.45 | 10387.8 | 1071 |
| 28 | 68.65 0.66 % |
12-03-2025 00:00:00 Wednesday |
10450.05 10518.7 |
10540.55 | 10370 | 7650 |
| 29 | -40.3 -0.38 % |
11-03-2025 00:00:00 Tuesday |
10479.3 10439 |
10511 | 10379.55 | 4140 |
| 30 | -110.5 -1.04 % |
10-03-2025 00:00:00 Monday |
10624.9 10514.4 |
10643.15 | 10467 | 3074 |
| 31 | 178.7 1.72 % |
07-03-2025 00:00:00 Friday |
10401.05 10579.75 |
10608.7 | 10401.05 | 6146 |
| 32 | -21.05 -0.2 % |
06-03-2025 00:00:00 Thursday |
10510 10488.95 |
10525.75 | 10319.5 | 3590 |
| 33 | 64.75 0.62 % |
05-03-2025 00:00:00 Wednesday |
10398.7 10463.45 |
10500.1 | 10292.6 | 5066 |
| 34 | 76.15 0.74 % |
04-03-2025 00:00:00 Tuesday |
10299.95 10376.1 |
10452.55 | 10243.45 | 5797 |
| 35 | 26.85 0.26 % |
03-03-2025 00:00:00 Monday |
10315 10341.85 |
10612.8 | 10287.3 | 11958 |
| 36 | -334.05 -3.2 % |
28-02-2025 00:00:00 Friday |
10448.05 10114 |
10502.5 | 10053 | 6873 |
| 37 | -375.5 -3.48 % |
27-02-2025 00:00:00 Thursday |
10796.15 10420.65 |
10800 | 10266.6 | 210785 |
| 38 | -77.55 -0.7 % |
25-02-2025 00:00:00 Tuesday |
11046 10968.45 |
11046 | 10836.65 | 10765 |
| 39 | -6.6 -0.06 % |
24-02-2025 00:00:00 Monday |
11049.95 11043.35 |
11170 | 11000 | 5710 |
| 40 | -111.75 -0.99 % |
21-02-2025 00:00:00 Friday |
11270 11158.25 |
11270 | 11000 | 7026 |
| 41 | -39.65 -0.35 % |
20-02-2025 00:00:00 Thursday |
11319.6 11279.95 |
11329.45 | 11246.45 | 13926 |
| 42 | -21 -0.19 % |
19-02-2025 00:00:00 Wednesday |
11310 11289 |
11456.5 | 11250 | 1692 |
| 43 | -116.75 -1.02 % |
18-02-2025 00:00:00 Tuesday |
11440 11323.25 |
11457.45 | 11251.55 | 3752 |
| 44 | 237.2 2.11 % |
17-02-2025 00:00:00 Monday |
11244.95 11482.15 |
11501.5 | 11050.7 | 5340 |
| 45 | -287.45 -2.49 % |
14-02-2025 00:00:00 Friday |
11545.05 11257.6 |
11577.45 | 11176.4 | 4157 |
| 46 | 82.85 0.72 % |
13-02-2025 00:00:00 Thursday |
11460.3 11543.15 |
11648.15 | 11437.45 | 3079 |
| 47 | 19.65 0.17 % |
12-02-2025 00:00:00 Wednesday |
11459.95 11479.6 |
11598.95 | 11070.2 | 6317 |
| 48 | -149.5 -1.31 % |
11-02-2025 00:00:00 Tuesday |
11450.2 11300.7 |
11518.4 | 11242.55 | 5860 |
| 49 | 32.05 0.28 % |
10-02-2025 00:00:00 Monday |
11500.05 11532.1 |
11611.95 | 11491.6 | 3106 |
| 50 | 140 1.22 % |
07-02-2025 00:00:00 Friday |
11510 11650 |
11726.8 | 11472.9 | 6457 |
| 51 | -134.65 -1.16 % |
06-02-2025 00:00:00 Thursday |
11609.25 11474.6 |
11609.25 | 11330 | 3634 |
| 52 | 81.95 0.71 % |
05-02-2025 00:00:00 Wednesday |
11502.9 11584.85 |
11637.05 | 11440.6 | 3971 |
| 53 | 285.1 2.54 % |
04-02-2025 00:00:00 Tuesday |
11239.95 11525.05 |
11543.2 | 11106.85 | 4993 |
| 54 | -51.3 -0.46 % |
03-02-2025 00:00:00 Monday |
11224.8 11173.5 |
11280 | 10952.55 | 6300 |
| 55 | -379.95 -3.26 % |
01-02-2025 00:00:00 Saturday |
11649.8 11269.85 |
11789.55 | 10800.15 | 18013 |
| 56 | 48.8 0.43 % |
31-01-2025 00:00:00 Friday |
11454.5 11503.3 |
11599 | 11390.05 | 4291 |
| 57 | 22.25 0.19 % |
30-01-2025 00:00:00 Thursday |
11465.05 11487.3 |
11605.25 | 11452.45 | 5521 |
| 58 | 244.9 2.17 % |
29-01-2025 00:00:00 Wednesday |
11300.5 11545.4 |
11577 | 11271.05 | 3452 |
| 59 | 266.9 2.42 % |
28-01-2025 00:00:00 Tuesday |
11014.75 11281.65 |
11400 | 11014.75 | 7347 |
| 60 | -29.9 -0.27 % |
27-01-2025 00:00:00 Monday |
11270 11240.1 |
11352.2 | 11145.1 | 4881 |
| 61 | -12.3 -0.11 % |
24-01-2025 00:00:00 Friday |
11299.95 11287.65 |
11606.1 | 11230 | 20680 |
| 62 | 722.75 6.75 % |
23-01-2025 00:00:00 Thursday |
10699.95 11422.7 |
11563.55 | 10699.95 | 30822 |
| 63 | 28.15 0.26 % |
22-01-2025 00:00:00 Wednesday |
10665.95 10694.1 |
10799.05 | 10635.45 | 1300 |
| 64 | -83.65 -0.78 % |
21-01-2025 00:00:00 Tuesday |
10749.55 10665.9 |
10965 | 10640 | 29941 |
| 65 | 37.05 0.35 % |
20-01-2025 00:00:00 Monday |
10587.1 10624.15 |
10650 | 10489.6 | 2127 |
| 66 | -59.75 -0.56 % |
17-01-2025 00:00:00 Friday |
10645.75 10586 |
10720 | 10503.1 | 3372 |
| 67 | 86.8 0.82 % |
16-01-2025 00:00:00 Thursday |
10555.45 10642.25 |
10805 | 10555.45 | 63264 |
| 68 | -10.5 -0.1 % |
15-01-2025 00:00:00 Wednesday |
10535 10524.5 |
10644.6 | 10480.05 | 6731 |
| 69 | -132 -1.24 % |
14-01-2025 00:00:00 Tuesday |
10612 10480 |
10727.2 | 10462.1 | 11645 |
| 70 | -117.85 -1.1 % |
13-01-2025 00:00:00 Monday |
10730 10612.15 |
10830 | 10594.65 | 2944 |
| 71 | -303.9 -2.72 % |
10-01-2025 00:00:00 Friday |
11170.1 10866.2 |
11280 | 10837.6 | 3349 |
| 72 | -136.1 -1.19 % |
09-01-2025 00:00:00 Thursday |
11404.25 11268.15 |
11404.95 | 11180.05 | 1389 |
| 73 | -217.85 -1.88 % |
08-01-2025 00:00:00 Wednesday |
11615 11397.15 |
11619 | 11382 | 2338 |
| 74 | 134.7 1.17 % |
07-01-2025 00:00:00 Tuesday |
11480.2 11614.9 |
11637 | 11480.2 | 2726 |
| 75 | -50.65 -0.44 % |
06-01-2025 00:00:00 Monday |
11555.15 11504.5 |
11850.25 | 11450 | 3094 |
| 76 | 18.9 0.16 % |
03-01-2025 00:00:00 Friday |
11772.05 11790.95 |
11858.15 | 11713.15 | 5877 |
| 77 | 322.3 2.81 % |
02-01-2025 00:00:00 Thursday |
11469.8 11792.1 |
11825 | 11463.25 | 4331 |
| 78 | -39.75 -0.35 % |
01-01-2025 00:00:00 Wednesday |
11489.95 11450.2 |
11518.6 | 11305 | 1088 |
| 79 | 142.95 1.27 % |
31-12-2024 00:00:00 Tuesday |
11279.5 11422.45 |
11453.9 | 11195.1 | 1821 |
| 80 | -54.1 -0.48 % |
30-12-2024 00:00:00 Monday |
11350.2 11296.1 |
11503.1 | 11245.65 | 1409 |
| 81 | -194.85 -1.68 % |
27-12-2024 00:00:00 Friday |
11594.85 11400 |
11594.85 | 11375.05 | 4124 |
| 82 | 87.25 0.77 % |
26-12-2024 00:00:00 Thursday |
11370.05 11457.3 |
11485 | 11349 | 28440 |
| 83 | -103.5 -0.9 % |
24-12-2024 00:00:00 Tuesday |
11499.05 11395.55 |
11553.05 | 11372 | 3223 |
| 84 | -128.9 -1.11 % |
23-12-2024 00:00:00 Monday |
11585.4 11456.5 |
11585.4 | 11364.65 | 2493 |
| 85 | -250.15 -2.14 % |
20-12-2024 00:00:00 Friday |
11674.85 11424.7 |
11703.95 | 11400.3 | 4245 |
| 86 | 145.7 1.26 % |
19-12-2024 00:00:00 Thursday |
11529.15 11674.85 |
11745.8 | 11529.15 | 8788 |
| 87 | -134.05 -1.13 % |
18-12-2024 00:00:00 Wednesday |
11897.95 11763.9 |
11897.95 | 11702.55 | 8241 |
| 88 | -188.95 -1.58 % |
17-12-2024 00:00:00 Tuesday |
11965.95 11777 |
11965.95 | 11685.05 | 3636 |
| 89 | -146.6 -1.21 % |
16-12-2024 00:00:00 Monday |
12083 11936.4 |
12143.9 | 11871.1 | 5420 |
| 90 | 217.95 1.84 % |
13-12-2024 00:00:00 Friday |
11874.95 12092.9 |
12117.95 | 11730.2 | 8550 |
| 91 | -27.25 -0.23 % |
12-12-2024 00:00:00 Thursday |
11898.55 11871.3 |
11947.4 | 11777.55 | 6746 |
| 92 | 23.45 0.2 % |
11-12-2024 00:00:00 Wednesday |
11863.15 11886.6 |
12057.5 | 11850.25 | 36486 |
| 93 | -64.9 -0.55 % |
10-12-2024 00:00:00 Tuesday |
11810.95 11746.05 |
11810.95 | 11700 | 2048 |
| 94 | 35.15 0.3 % |
09-12-2024 00:00:00 Monday |
11775.05 11810.2 |
11857.85 | 11719.95 | 4650 |
| 95 | -92.05 -0.77 % |
06-12-2024 00:00:00 Friday |
11945 11852.95 |
11964.05 | 11814.3 | 4395 |
| 96 | 246.15 2.11 % |
05-12-2024 00:00:00 Thursday |
11676.25 11922.4 |
12000 | 11676.25 | 9669 |
| 97 | -186.75 -1.56 % |
04-12-2024 00:00:00 Wednesday |
11948.95 11762.2 |
11948.95 | 11745 | 3422 |
| 98 | 149.5 1.28 % |
03-12-2024 00:00:00 Tuesday |
11699.95 11849.45 |
11932.5 | 11631 | 7123 |
| 99 | 382.2 3.39 % |
02-12-2024 00:00:00 Monday |
11274.95 11657.15 |
11777 | 11209.2 | 11261 |
| 100 | 260.85 2.38 % |
29-11-2024 00:00:00 Friday |
10938.65 11199.5 |
11237.55 | 10938.65 | 11993 |
| 101 | -215.7 -1.92 % |
28-11-2024 00:00:00 Thursday |
11213.4 10997.7 |
11213.4 | 10962.25 | 4419 |
| 102 | 34.25 0.31 % |
27-11-2024 00:00:00 Wednesday |
11105 11139.25 |
11187.6 | 10960 | 4756 |
| 103 | -336.75 -2.94 % |
26-11-2024 00:00:00 Tuesday |
11456.85 11120.1 |
11468.6 | 11105 | 6040 |
| 104 | -12.1 -0.11 % |
25-11-2024 00:00:00 Monday |
11468.95 11456.85 |
11681.55 | 11434.1 | 10923 |
| 105 | 387.15 3.52 % |
22-11-2024 00:00:00 Friday |
11000 11387.15 |
11405 | 10932.05 | 14903 |
| 106 | 401.6 3.81 % |
21-11-2024 00:00:00 Thursday |
10554.15 10955.75 |
11008.05 | 10554.15 | 5187 |
| 107 | 173.65 1.64 % |
19-11-2024 00:00:00 Tuesday |
10600.95 10774.6 |
10863.6 | 10600.95 | 6467 |
| 108 | 90.65 0.86 % |
18-11-2024 00:00:00 Monday |
10535.75 10626.4 |
10756.95 | 10535.75 | 2289 |
| 109 | -18.5 -0.17 % |
14-11-2024 00:00:00 Thursday |
10754 10735.5 |
10830 | 10549.5 | 8199 |
| 110 | -45.8 -0.42 % |
13-11-2024 00:00:00 Wednesday |
10839.15 10793.35 |
10873.75 | 10756.3 | 10775 |
| 111 | -93.85 -0.85 % |
12-11-2024 00:00:00 Tuesday |
10984.95 10891.1 |
11022.1 | 10844.75 | 2030 |
| 112 | -12.25 -0.11 % |
11-11-2024 00:00:00 Monday |
10980.25 10968 |
11109.9 | 10890.95 | 12857 |
| 113 | -62.2 -0.56 % |
08-11-2024 00:00:00 Friday |
11110 11047.8 |
11133.5 | 10963.15 | 6975 |
| 114 | -234.05 -2.07 % |
07-11-2024 00:00:00 Thursday |
11300 11065.95 |
11300 | 11005 | 22368 |
| 115 | 46.2 0.41 % |
06-11-2024 00:00:00 Wednesday |
11225 11271.2 |
11300.55 | 11112.75 | 7925 |
| 116 | 26.1 0.23 % |
05-11-2024 00:00:00 Tuesday |
11149.6 11175.7 |
11184.4 | 10964.4 | 4292 |
| 117 | -134 -1.2 % |
04-11-2024 00:00:00 Monday |
11138.25 11004.25 |
11158.45 | 10938 | 11619 |
| 118 | 69.2 0.63 % |
01-11-2024 00:00:00 Friday |
11069.05 11138.25 |
11174.4 | 11069.05 | 1029 |
| 119 | -112.35 -1 % |
31-10-2024 00:00:00 Thursday |
11180 11067.65 |
11247 | 11048.1 | 7102 |
| 120 | 33.55 0.3 % |
30-10-2024 00:00:00 Wednesday |
11164.6 11198.15 |
11228.35 | 11011.2 | 3288 |
| 121 | 23.2 0.21 % |
29-10-2024 00:00:00 Tuesday |
11093 11116.2 |
11134.55 | 10920 | 2752 |
| 122 | 94.95 0.86 % |
28-10-2024 00:00:00 Monday |
11000.05 11095 |
11198.85 | 10899.2 | 1839 |
| 123 | -37.55 -0.34 % |
25-10-2024 00:00:00 Friday |
11030.05 10992.5 |
11111.9 | 10963.9 | 15369 |
| 124 | 254.8 2.36 % |
24-10-2024 00:00:00 Thursday |
10785.25 11040.05 |
11086.8 | 10718.45 | 6312 |
| 125 | -65.15 -0.6 % |
23-10-2024 00:00:00 Wednesday |
10817.35 10752.2 |
10840 | 10670.4 | 9431 |
| 126 | 17.35 0.16 % |
22-10-2024 00:00:00 Tuesday |
10800 10817.35 |
11074.6 | 10743.45 | 23965 |
| 127 | -265.65 -2.39 % |
21-10-2024 00:00:00 Monday |
11134.95 10869.3 |
11158 | 10770.35 | 20694 |
| 128 | 115.85 1.06 % |
18-10-2024 00:00:00 Friday |
10945.05 11060.9 |
11134.7 | 10903.9 | 6438 |
| 129 | -311.3 -2.75 % |
17-10-2024 00:00:00 Thursday |
11329.95 11018.65 |
11364.9 | 10936.45 | 4683 |
| 130 | -55.55 -0.49 % |
16-10-2024 00:00:00 Wednesday |
11379.95 11324.4 |
11415.8 | 11230.5 | 3992 |
| 131 | -14 -0.12 % |
15-10-2024 00:00:00 Tuesday |
11418.95 11404.95 |
11427.9 | 11293.55 | 2832 |
| 132 | -39.95 -0.35 % |
14-10-2024 00:00:00 Monday |
11351.05 11311.1 |
11423.45 | 11244.9 | 9115 |
| 133 | 71.35 0.63 % |
11-10-2024 00:00:00 Friday |
11350.05 11421.4 |
11460.95 | 11350.05 | 12209 |
| 134 | -19.15 -0.17 % |
10-10-2024 00:00:00 Thursday |
11455 11435.85 |
11457.15 | 11358.85 | 8654 |
| 135 | -34.75 -0.31 % |
09-10-2024 00:00:00 Wednesday |
11389.85 11355.1 |
11503.9 | 11335.2 | 3046 |
| 136 | 181.5 1.62 % |
08-10-2024 00:00:00 Tuesday |
11206 11387.5 |
11474.65 | 11206 | 2966 |
| 137 | -216.75 -1.89 % |
07-10-2024 00:00:00 Monday |
11450 11233.25 |
11534.3 | 11193.25 | 7754 |
| 138 | -289.6 -2.47 % |
04-10-2024 00:00:00 Friday |
11735.05 11445.45 |
11829.7 | 11387.6 | 15636 |
| 139 | 72.55 0.62 % |
03-10-2024 00:00:00 Thursday |
11650 11722.55 |
11925 | 11615.65 | 3925 |
| 140 | -18.9 -0.16 % |
01-10-2024 00:00:00 Tuesday |
11854.95 11836.05 |
11885 | 11653.65 | 1728 |
| 141 | -101.7 -0.85 % |
30-09-2024 00:00:00 Monday |
11899.3 11797.6 |
11917.95 | 11776.15 | 3418 |
| 142 | -97.1 -0.81 % |
27-09-2024 00:00:00 Friday |
12049.95 11952.85 |
12138.25 | 11917.75 | 7309 |
| 143 | 279.15 2.37 % |
26-09-2024 00:00:00 Thursday |
11782.4 12061.55 |
12075 | 11770 | 4014 |
| 144 | 51.2 0.44 % |
25-09-2024 00:00:00 Wednesday |
11762.25 11813.45 |
11846.1 | 11685 | 18737 |
| 145 | -210.15 -1.76 % |
24-09-2024 00:00:00 Tuesday |
11971.45 11761.3 |
11971.45 | 11742.75 | 4716 |
| 146 | 161.4 1.37 % |
23-09-2024 00:00:00 Monday |
11810.05 11971.45 |
11994.95 | 11803.25 | 6660 |
| 147 | 172 1.48 % |
20-09-2024 00:00:00 Friday |
11631.25 11803.25 |
11840 | 11586.9 | 34933 |
| 148 | -25.2 -0.22 % |
19-09-2024 00:00:00 Thursday |
11665.75 11640.55 |
11731.35 | 11537.8 | 4831 |
| 149 | -7.3 -0.06 % |
18-09-2024 00:00:00 Wednesday |
11640.85 11633.55 |
11760 | 11537.8 | 5088 |
| 150 | 12.25 0.11 % |
17-09-2024 00:00:00 Tuesday |
11637.2 11649.45 |
11722.05 | 11581.1 | 17452 |
| 151 | -73.65 -0.63 % |
16-09-2024 00:00:00 Monday |
11715 11641.35 |
11785.35 | 11610 | 4488 |
| 152 | 9.3 0.08 % |
13-09-2024 00:00:00 Friday |
11706.5 11715.8 |
11762.35 | 11626 | 3736 |
| 153 | 222.3 1.94 % |
12-09-2024 00:00:00 Thursday |
11484.2 11706.5 |
11727.95 | 11448.5 | 12174 |
| 154 | -106.35 -0.92 % |
11-09-2024 00:00:00 Wednesday |
11594.95 11488.6 |
11606.75 | 11463.6 | 3337 |
| 155 | 36.45 0.32 % |
10-09-2024 00:00:00 Tuesday |
11505.35 11541.8 |
11639 | 11464.7 | 4807 |
| 156 | 70.3 0.62 % |
09-09-2024 00:00:00 Monday |
11426.8 11497.1 |
11513.3 | 11311.75 | 2474 |
| 157 | -118.15 -1.02 % |
06-09-2024 00:00:00 Friday |
11544.95 11426.8 |
11544.95 | 11318.5 | 13075 |
| 158 | -132.55 -1.14 % |
05-09-2024 00:00:00 Thursday |
11669.8 11537.25 |
11820 | 11511 | 15292 |
| 159 | 340.45 3.03 % |
04-09-2024 00:00:00 Wednesday |
11250.05 11590.5 |
11620 | 11250.05 | 3748 |
| 160 | 10.6 0.09 % |
03-09-2024 00:00:00 Tuesday |
11449.95 11460.55 |
11500 | 11363.6 | 3860 |
| 161 | 132.05 1.17 % |
02-09-2024 00:00:00 Monday |
11293.95 11426 |
11464.4 | 11293.95 | 2818 |
| 162 | 10.8 0.1 % |
30-08-2024 00:00:00 Friday |
11289.85 11300.65 |
11359.35 | 11223.8 | 13365 |
| 163 | -10.2 -0.09 % |
29-08-2024 00:00:00 Thursday |
11234 11223.8 |
11250 | 11118 | 2249 |
| 164 | -48.15 -0.43 % |
28-08-2024 00:00:00 Wednesday |
11278 11229.85 |
11315.3 | 11212.2 | 8644 |
| 165 | -120.2 -1.05 % |
27-08-2024 00:00:00 Tuesday |
11419.6 11299.4 |
11440 | 11292 | 4070 |
| 166 | -62.7 -0.55 % |
26-08-2024 00:00:00 Monday |
11399.95 11337.25 |
11399.95 | 11275 | 10333 |
| 167 | 14.55 0.13 % |
23-08-2024 00:00:00 Friday |
11310 11324.55 |
11382.65 | 11204.15 | 28479 |
| 168 | 17.25 0.15 % |
22-08-2024 00:00:00 Thursday |
11290 11307.25 |
11373.3 | 11208.3 | 4784 |
| 169 | -39.05 -0.35 % |
21-08-2024 00:00:00 Wednesday |
11242.05 11203 |
11312.5 | 11165 | 12210 |
| 170 | -1.75 -0.02 % |
20-08-2024 00:00:00 Tuesday |
11389.95 11388.2 |
11520.35 | 11290.9 | 18816 |
| 171 | -38.8 -0.34 % |
19-08-2024 00:00:00 Monday |
11349.05 11310.25 |
11465.7 | 11283.85 | 2182 |
| 172 | 188.1 1.69 % |
16-08-2024 00:00:00 Friday |
11099.35 11287.45 |
11327.7 | 10952 | 14330 |
| 173 | -198.35 -1.77 % |
14-08-2024 00:00:00 Wednesday |
11200 11001.65 |
11200 | 10970 | 10327 |
| 174 | -130.5 -1.14 % |
13-08-2024 00:00:00 Tuesday |
11398.75 11268.25 |
11398.75 | 11241 | 3735 |
| 175 | -2.3 -0.02 % |
12-08-2024 00:00:00 Monday |
11300 11297.7 |
11377.55 | 11226.8 | 2732 |
| 176 | -194.85 -1.69 % |
09-08-2024 00:00:00 Friday |
11499.85 11305 |
11499.85 | 11235 | 8925 |
| 177 | -281.5 -2.44 % |
08-08-2024 00:00:00 Thursday |
11535.2 11253.7 |
11535.2 | 11239.05 | 6405 |
| 178 | 135.15 1.18 % |
07-08-2024 00:00:00 Wednesday |
11411.05 11546.2 |
11586.15 | 11411.05 | 4401 |
| 179 | -71.5 -0.63 % |
06-08-2024 00:00:00 Tuesday |
11400.65 11329.15 |
11573.65 | 11272.95 | 5916 |
| 180 | -158.4 -1.37 % |
05-08-2024 00:00:00 Monday |
11578.4 11420 |
11680 | 11361 | 9839 |
| 181 | -191.45 -1.6 % |
02-08-2024 00:00:00 Friday |
11949.85 11758.4 |
11949.85 | 11717.7 | 35675 |
| 182 | 43.8 0.37 % |
01-08-2024 00:00:00 Thursday |
11941.1 11984.9 |
12021.05 | 11807.7 | 4192 |
| 183 | 33.85 0.29 % |
31-07-2024 00:00:00 Wednesday |
11848.95 11882.8 |
11912.85 | 11747.55 | 8087 |
| 184 | -121.35 -1.02 % |
30-07-2024 00:00:00 Tuesday |
11926.2 11804.85 |
11926.2 | 11647.5 | 16446 |
| 185 | 78.25 0.66 % |
29-07-2024 00:00:00 Monday |
11798.95 11877.2 |
11940 | 11682.5 | 21734 |
| 186 | 179.3 1.56 % |
26-07-2024 00:00:00 Friday |
11499.95 11679.25 |
11736 | 11394.7 | 19997 |
| 187 | 24.5 0.21 % |
25-07-2024 00:00:00 Thursday |
11424.4 11448.9 |
11480 | 11292.75 | 7419 |
| 188 | -86.45 -0.75 % |
24-07-2024 00:00:00 Wednesday |
11545 11458.55 |
11551.95 | 11355.55 | 4906 |
| 189 | -134.9 -1.16 % |
23-07-2024 00:00:00 Tuesday |
11676.95 11542.05 |
11732 | 11313.4 | 25603 |
| 190 | 300.8 2.68 % |
22-07-2024 00:00:00 Monday |
11215.05 11515.85 |
11565 | 11215.05 | 9858 |
| 191 | -347.5 -2.99 % |
19-07-2024 00:00:00 Friday |
11615.6 11268.1 |
11615.65 | 11229.7 | 35301 |
| 192 | -83.45 -0.71 % |
18-07-2024 00:00:00 Thursday |
11733.95 11650.5 |
11733.95 | 11469.05 | 7161 |
| 193 | -278.5 -2.33 % |
16-07-2024 00:00:00 Tuesday |
11933.85 11655.35 |
11933.85 | 11642 | 5969 |
| 194 | 165.65 1.42 % |
15-07-2024 00:00:00 Monday |
11665.5 11831.15 |
11899.6 | 11665.5 | 4816 |
| 195 | 135.95 1.18 % |
12-07-2024 00:00:00 Friday |
11514.05 11650 |
11685.55 | 11469.25 | 34778 |
| 196 | -2.15 -0.02 % |
11-07-2024 00:00:00 Thursday |
11565.35 11563.2 |
11638.8 | 11497.9 | 5604 |
| 197 | -46.2 -0.4 % |
10-07-2024 00:00:00 Wednesday |
11680.45 11634.25 |
11730.85 | 11469.7 | 5105 |
| 198 | 80.45 0.69 % |
09-07-2024 00:00:00 Tuesday |
11600 11680.45 |
11757.7 | 11484.1 | 6289 |
| 199 | -65.4 -0.56 % |
08-07-2024 00:00:00 Monday |
11650.05 11584.65 |
11690 | 11532.4 | 6852 |
| 200 | -78.3 -0.67 % |
05-07-2024 00:00:00 Friday |
11770.75 11692.45 |
11820.6 | 11621.4 | 14279 |
| 201 | -101.05 -0.85 % |
04-07-2024 00:00:00 Thursday |
11860.05 11759 |
11933.8 | 11725.35 | 5043 |
| 202 | -28.2 -0.24 % |
03-07-2024 00:00:00 Wednesday |
11899.95 11871.75 |
11899.95 | 11766.8 | 4857 |
| 203 | -140.65 -1.17 % |
02-07-2024 00:00:00 Tuesday |
11987.55 11846.9 |
12078.15 | 11814.8 | 10058 |
| 204 | 167.7 1.43 % |
01-07-2024 00:00:00 Monday |
11739.7 11907.4 |
12026.95 | 11672 | 7256 |
| 205 | -119.1 -1.01 % |
28-06-2024 00:00:00 Friday |
11779.85 11660.75 |
11779.85 | 11483.35 | 46723 |
| 206 | 494.8 4.41 % |
27-06-2024 00:00:00 Thursday |
11220 11714.8 |
11875.95 | 11220 | 55251 |
| 207 | 259.75 2.39 % |
26-06-2024 00:00:00 Wednesday |
10890 11149.75 |
11259.25 | 10890 | 19037 |
| 208 | -27.15 -0.25 % |
25-06-2024 00:00:00 Tuesday |
10875.3 10848.15 |
11000 | 10823.2 | 10772 |
| 209 | 109.65 1.03 % |
24-06-2024 00:00:00 Monday |
10675.25 10784.9 |
10846.4 | 10600 | 4312 |
| 210 | -243.05 -2.23 % |
21-06-2024 00:00:00 Friday |
10906 10662.95 |
10957.45 | 10616.1 | 29863 |
| 211 | -89.35 -0.81 % |
20-06-2024 00:00:00 Thursday |
11040.85 10951.5 |
11163.7 | 10874.65 | 4161 |
| 212 | -150.05 -1.35 % |
19-06-2024 00:00:00 Wednesday |
11130.05 10980 |
11180.15 | 10970.95 | 2581 |
| 213 | -118.5 -1.05 % |
18-06-2024 00:00:00 Tuesday |
11250 11131.5 |
11265 | 11056.6 | 4287 |
| 214 | 163.3 1.47 % |
14-06-2024 00:00:00 Friday |
11100.2 11263.5 |
11268.95 | 11100.2 | 4943 |
| 215 | -32.6 -0.29 % |
13-06-2024 00:00:00 Thursday |
11205.35 11172.75 |
11276.05 | 11000 | 4244 |
| 216 | 133.85 1.23 % |
12-06-2024 00:00:00 Wednesday |
10899.85 11033.7 |
11095 | 10880.75 | 7742 |
| 217 | 5.25 0.05 % |
11-06-2024 00:00:00 Tuesday |
10924.75 10930 |
10986.35 | 10830.25 | 10597 |
| 218 | 246.3 2.33 % |
10-06-2024 00:00:00 Monday |
10549.75 10796.05 |
10908.75 | 10489.55 | 13799 |
| 219 | 376 3.74 % |
07-06-2024 00:00:00 Friday |
10054 10430 |
10500 | 9966.7 | 25711 |
| 220 | 48 0.48 % |
06-06-2024 00:00:00 Thursday |
10034.25 10082.25 |
10172.95 | 9945.1 | 3308 |
| 221 | 6 0.06 % |
05-06-2024 00:00:00 Wednesday |
10000 10006 |
10066.7 | 9737.3 | 3562 |
| 222 | -477.95 -4.57 % |
04-06-2024 00:00:00 Tuesday |
10467.9 9989.95 |
10480 | 9550 | 14433 |
| 223 | 55.25 0.53 % |
03-06-2024 00:00:00 Monday |
10399.9 10455.15 |
10519.9 | 10220.75 | 12218 |
| 224 | -2.95 -0.03 % |
31-05-2024 00:00:00 Friday |
9896.05 9893.1 |
10080.4 | 9880 | 10217 |
| 225 | -176 -1.75 % |
30-05-2024 00:00:00 Thursday |
10050 9874 |
10050 | 9831.35 | 2309 |
| 226 | -179.85 -1.76 % |
29-05-2024 00:00:00 Wednesday |
10199.95 10020.1 |
10199.95 | 9961.85 | 3559 |
| 227 | -98.95 -0.96 % |
28-05-2024 00:00:00 Tuesday |
10279.95 10181 |
10365 | 10147.85 | 8316 |
| 228 | -122.1 -1.18 % |
27-05-2024 00:00:00 Monday |
10308 10185.9 |
10351.6 | 10178.75 | 7472 |
| 229 | 64.35 0.63 % |
24-05-2024 00:00:00 Friday |
10162.2 10226.55 |
10362.35 | 10129 | 9551 |
| 230 | 187.2 1.88 % |
23-05-2024 00:00:00 Thursday |
9977.35 10164.55 |
10196 | 9848.9 | 8298 |
| 231 | -5.9 -0.06 % |
22-05-2024 00:00:00 Wednesday |
9899.55 9893.65 |
9950 | 9847.95 | 5558 |
| 232 | -46.05 -0.47 % |
21-05-2024 00:00:00 Tuesday |
9855 9808.95 |
9855 | 9768.45 | 10129 |
| 233 | 7.2 0.07 % |
18-05-2024 00:00:00 Saturday |
9853.05 9860.25 |
9891.95 | 9841.65 | 480 |
| 234 | 319.95 3.34 % |
17-05-2024 00:00:00 Friday |
9567.05 9887 |
9899 | 9567.05 | 4355 |
| 235 | 95.75 1 % |
16-05-2024 00:00:00 Thursday |
9602.55 9698.3 |
9724.95 | 9528.1 | 6639 |
| 236 | -89.9 -0.93 % |
15-05-2024 00:00:00 Wednesday |
9700 9610.1 |
9700 | 9564.3 | 4992 |
| 237 | 168.35 1.77 % |
14-05-2024 00:00:00 Tuesday |
9500.65 9669 |
9700 | 9500.65 | 6111 |
| 238 | 62.15 0.65 % |
13-05-2024 00:00:00 Monday |
9495.15 9557.3 |
9580.25 | 9425.85 | 4299 |
| 239 | 34.25 0.36 % |
10-05-2024 00:00:00 Friday |
9463 9497.25 |
9516.25 | 9420 | 5142 |
| 240 | -217 -2.24 % |
09-05-2024 00:00:00 Thursday |
9680 9463 |
9680 | 9415 | 3325 |
| 241 | -112.2 -1.17 % |
08-05-2024 00:00:00 Wednesday |
9630.15 9517.95 |
9655.5 | 9502 | 8907 |
| 242 | -105.15 -1.08 % |
07-05-2024 00:00:00 Tuesday |
9780.1 9674.95 |
9831.1 | 9630 | 6194 |
| 243 | -96.8 -0.98 % |
06-05-2024 00:00:00 Monday |
9874.95 9778.15 |
9925 | 9746 | 6134 |
| 244 | -212.8 -2.13 % |
03-05-2024 00:00:00 Friday |
9998.9 9786.1 |
10025 | 9776.8 | 11866 |
| 245 | -52.1 -0.52 % |
02-05-2024 00:00:00 Thursday |
10029.05 9976.95 |
10040 | 9953.25 | 2823 |
| 246 | -233.25 -2.29 % |
30-04-2024 00:00:00 Tuesday |
10200 9966.75 |
10200 | 9916 | 17004 |
| 247 | 134.6 1.37 % |
29-04-2024 00:00:00 Monday |
9849.4 9984 |
10009.85 | 9747.2 | 16888 |
| 248 | -16.45 -0.17 % |
26-04-2024 00:00:00 Friday |
9751.8 9735.35 |
9779.75 | 9646 | 4452 |
| 249 | 35.25 0.37 % |
25-04-2024 00:00:00 Thursday |
9648.35 9683.6 |
9708 | 9564.1 | 7011 |
| 250 | 112 1.17 % |
24-04-2024 00:00:00 Wednesday |
9560 9672 |
9685 | 9560 | 3073 |
| 251 | 28.85 0.3 % |
23-04-2024 00:00:00 Tuesday |
9502.25 9531.1 |
9621.3 | 9502.25 | 3987 |
| 252 | 33.75 0.35 % |
22-04-2024 00:00:00 Monday |
9529.35 9563.1 |
9587 | 9473.75 | 6267 |
| 253 | 148.95 1.61 % |
19-04-2024 00:00:00 Friday |
9250.15 9399.1 |
9400 | 9250.1 | 9112 |
| 254 | -86.8 -0.92 % |
18-04-2024 00:00:00 Thursday |
9474 9387.2 |
9525 | 9340.3 | 10371 |
| 255 | 23.95 0.25 % |
16-04-2024 00:00:00 Tuesday |
9440 9463.95 |
9495 | 9352.1 | 6000 |
| 256 | -126.65 -1.31 % |
15-04-2024 00:00:00 Monday |
9635 9508.35 |
9635 | 9490 | 3120 |
| 257 | -120.1 -1.23 % |
12-04-2024 00:00:00 Friday |
9767.05 9646.95 |
9846.3 | 9615.05 | 16961 |
| 258 | 38.7 0.4 % |
10-04-2024 00:00:00 Wednesday |
9780.9 9819.6 |
9857.25 | 9704.3 | 4275 |
| 259 | -169.55 -1.71 % |
09-04-2024 00:00:00 Tuesday |
9942.45 9772.9 |
9995.25 | 9758.5 | 3414 |
| 260 | 34.95 0.36 % |
08-04-2024 00:00:00 Monday |
9825.05 9860 |
9898.7 | 9802 | 3573 |
| 261 | -175.95 -1.76 % |
05-04-2024 00:00:00 Friday |
10000 9824.05 |
10006.5 | 9801.65 | 8434 |
| 262 | -108.1 -1.07 % |
04-04-2024 00:00:00 Thursday |
10109.2 10001.1 |
10109.2 | 9905 | 3469 |
| 263 | -209.05 -2.05 % |
03-04-2024 00:00:00 Wednesday |
10214.6 10005.55 |
10272.95 | 9985 | 14451 |
| 264 | 128.05 1.29 % |
02-04-2024 00:00:00 Tuesday |
9911.85 10039.9 |
10080 | 9846.3 | 9610 |
| 265 | 123 1.25 % |
01-04-2024 00:00:00 Monday |
9854.35 9977.35 |
9990 | 9755 | 3339 |
| 266 | 114.25 1.19 % |
28-03-2024 00:00:00 Thursday |
9625.75 9740 |
9850 | 9625.75 | 9898 |
| 267 | -48.95 -0.5 % |
27-03-2024 00:00:00 Wednesday |
9699.95 9651 |
9710.8 | 9578.8 | 2268 |
| 268 | -106.25 -1.1 % |
26-03-2024 00:00:00 Tuesday |
9686.25 9580 |
9686.25 | 9566.85 | 3877 |
| 269 | 79.2 0.82 % |
22-03-2024 00:00:00 Friday |
9607.35 9686.55 |
9749 | 9578.5 | 5895 |
| 270 | 74.05 0.78 % |
21-03-2024 00:00:00 Thursday |
9549.25 9623.3 |
9630 | 9513.35 | 1090 |
| 271 | 16.35 0.17 % |
20-03-2024 00:00:00 Wednesday |
9465.65 9482 |
9529.45 | 9450 | 2931 |
| 272 | -145 -1.51 % |
19-03-2024 00:00:00 Tuesday |
9601 9456 |
9601 | 9435 | 3712 |
| 273 | -18.7 -0.19 % |
18-03-2024 00:00:00 Monday |
9632.5 9613.8 |
9672.45 | 9570 | 9345 |
| 274 | 33.45 0.35 % |
15-03-2024 00:00:00 Friday |
9610.55 9644 |
9750 | 9560 | 18758 |
| 275 | 198 2.08 % |
14-03-2024 00:00:00 Thursday |
9502.3 9700.3 |
9708 | 9458.45 | 16118 |
| 276 | -102.25 -1.06 % |
13-03-2024 00:00:00 Wednesday |
9654.65 9552.4 |
9654.65 | 9502.75 | 41029 |
| 277 | -77.55 -0.8 % |
12-03-2024 00:00:00 Tuesday |
9690.3 9612.75 |
9725 | 9579.4 | 10169 |
| 278 | -64.85 -0.66 % |
11-03-2024 00:00:00 Monday |
9754.85 9690 |
9822.1 | 9672.9 | 10738 |
| 279 | 12.65 0.13 % |
07-03-2024 00:00:00 Thursday |
9659.95 9672.6 |
9715.9 | 9568.05 | 45768 |
| 280 | -248.45 -2.51 % |
06-03-2024 00:00:00 Wednesday |
9900 9651.55 |
9902 | 9528.8 | 28838 |
| 281 | -145.05 -1.45 % |
05-03-2024 00:00:00 Tuesday |
9984.25 9839.2 |
10027.55 | 9831 | 10647 |
| 282 | -214.5 -2.11 % |
04-03-2024 00:00:00 Monday |
10189.65 9975.15 |
10189.65 | 9963.3 | 13919 |
| 283 | -44.1 -0.43 % |
02-03-2024 00:00:00 Saturday |
10140.95 10096.85 |
10140.95 | 10084.4 | 94 |
| 284 | 220 2.22 % |
01-03-2024 00:00:00 Friday |
9902 10122 |
10178.5 | 9902 | 11387 |
| 285 | 156.4 1.6 % |
29-02-2024 00:00:00 Thursday |
9750.05 9906.45 |
9934.5 | 9709.35 | 1429 |
| 286 | -95.2 -0.96 % |
28-02-2024 00:00:00 Wednesday |
9885.05 9789.85 |
9980 | 9780.05 | 8333 |
| 287 | 43.1 0.43 % |
27-02-2024 00:00:00 Tuesday |
9911.2 9954.3 |
10044.05 | 9887.85 | 13245 |
| 288 | -92.15 -0.92 % |
26-02-2024 00:00:00 Monday |
10019.55 9927.4 |
10043 | 9902 | 4584 |
| 289 | -21.9 -0.22 % |
23-02-2024 00:00:00 Friday |
10044.95 10023.05 |
10044.95 | 9900 | 17332 |
| 290 | -2.15 -0.02 % |
22-02-2024 00:00:00 Thursday |
9970.5 9968.35 |
9994.95 | 9810 | 5076 |
| 291 | 2.05 0.02 % |
21-02-2024 00:00:00 Wednesday |
9952.25 9954.3 |
10113.3 | 9921.6 | 17440 |
| 292 | 51.55 0.52 % |
20-02-2024 00:00:00 Tuesday |
9900.35 9951.9 |
10001.85 | 9863.2 | 8363 |
| 293 | -24.45 -0.25 % |
19-02-2024 00:00:00 Monday |
9936.95 9912.5 |
9953.2 | 9890.9 | 1902 |
| 294 | 52.1 0.53 % |
16-02-2024 00:00:00 Friday |
9863.15 9915.25 |
9945 | 9848.35 | 4544 |
| 295 | -29.95 -0.3 % |
15-02-2024 00:00:00 Thursday |
9849.95 9820 |
9849.95 | 9707 | 4161 |
| 296 | -41.25 -0.42 % |
14-02-2024 00:00:00 Wednesday |
9827.7 9786.45 |
9827.7 | 9710.2 | 15713 |
| 297 | -92.2 -0.93 % |
13-02-2024 00:00:00 Tuesday |
9951.2 9859 |
9994.1 | 9831.05 | 7299 |
| 298 | -125.85 -1.25 % |
12-02-2024 00:00:00 Monday |
10077.1 9951.25 |
10077.1 | 9911 | 20269 |
| 299 | -58.55 -0.59 % |
09-02-2024 00:00:00 Friday |
10005.35 9946.8 |
10041.8 | 9855 | 6033 |
| 300 | -278.6 -2.7 % |
08-02-2024 00:00:00 Thursday |
10299.95 10021.35 |
10299.95 | 9952.45 | 5596 |
| 301 | 137.7 1.36 % |
07-02-2024 00:00:00 Wednesday |
10088.15 10225.85 |
10282 | 10085 | 10804 |
| 302 | -4.15 -0.04 % |
06-02-2024 00:00:00 Tuesday |
10067.65 10063.5 |
10075 | 9951.25 | 7791 |
| 303 | -177.5 -1.76 % |
05-02-2024 00:00:00 Monday |
10094.8 9917.3 |
10120.25 | 9880.6 | 1742 |
| 304 | 14.4 0.14 % |
02-02-2024 00:00:00 Friday |
10089.9 10104.3 |
10163.35 | 9990.4 | 8485 |
| 305 | -192.05 -1.9 % |
01-02-2024 00:00:00 Thursday |
10130.05 9938 |
10226.3 | 9900.9 | 4784 |
| 306 | 177.95 1.78 % |
31-01-2024 00:00:00 Wednesday |
9972.05 10150 |
10184.85 | 9906 | 2803 |
| 307 | -242.65 -2.38 % |
30-01-2024 00:00:00 Tuesday |
10201.15 9958.5 |
10321.35 | 9947 | 7766 |
| 308 | 315.35 3.17 % |
29-01-2024 00:00:00 Monday |
9960.05 10275.4 |
10297.65 | 9960.05 | 13466 |
| 309 | -5.75 -0.06 % |
25-01-2024 00:00:00 Thursday |
9989.8 9984.05 |
10047.9 | 9883.65 | 4067 |
| 310 | 43.65 0.44 % |
24-01-2024 00:00:00 Wednesday |
9949.85 9993.5 |
10029 | 9749.65 | 5159 |
| 311 | -139 -1.39 % |
23-01-2024 00:00:00 Tuesday |
10000 9861 |
10081 | 9819.9 | 4516 |
| 312 | -144.5 -1.42 % |
20-01-2024 00:00:00 Saturday |
10150.05 10005.55 |
10161.7 | 9902 | 5744 |
| 313 | 113.8 1.14 % |
19-01-2024 00:00:00 Friday |
9983.2 10097 |
10132.55 | 9847.35 | 16792 |
| 314 | 23.15 0.23 % |
18-01-2024 00:00:00 Thursday |
9866.85 9890 |
9930 | 9771.4 | 2944 |
| 315 | -91 -0.91 % |
17-01-2024 00:00:00 Wednesday |
9960 9869 |
10043.2 | 9826.55 | 4438 |
| 316 | -22.45 -0.22 % |
16-01-2024 00:00:00 Tuesday |
9988.85 9966.4 |
10040 | 9877.9 | 3136 |
| 317 | 72.7 0.74 % |
15-01-2024 00:00:00 Monday |
9880 9952.7 |
9990.75 | 9823 | 2400 |
| 318 | -176.8 -1.77 % |
12-01-2024 00:00:00 Friday |
9999.8 9823 |
9999.8 | 9793.55 | 3406 |
| 319 | 13.8 0.14 % |
11-01-2024 00:00:00 Thursday |
9889.85 9903.65 |
9940 | 9726.65 | 6891 |
| 320 | -105 -1.06 % |
10-01-2024 00:00:00 Wednesday |
9900 9795 |
9906.1 | 9730.2 | 2894 |
| 321 | -36.15 -0.36 % |
09-01-2024 00:00:00 Tuesday |
9935.15 9899 |
10017.6 | 9870.35 | 3139 |
| 322 | -183.3 -1.81 % |
08-01-2024 00:00:00 Monday |
10115.85 9932.55 |
10115.85 | 9924.4 | 2793 |
| 323 | -124.5 -1.23 % |
05-01-2024 00:00:00 Friday |
10149.8 10025.3 |
10149.8 | 9994.25 | 5685 |
| 324 | -150.2 -1.47 % |
04-01-2024 00:00:00 Thursday |
10186.85 10036.65 |
10186.85 | 10002.75 | 3002 |
| 325 | -142.7 -1.39 % |
03-01-2024 00:00:00 Wednesday |
10250.55 10107.85 |
10250.55 | 10090 | 4716 |
| 326 | -284.75 -2.71 % |
02-01-2024 00:00:00 Tuesday |
10488.5 10203.75 |
10489.5 | 10108.05 | 8834 |
| 327 | -33.7 -0.32 % |
01-01-2024 00:00:00 Monday |
10495 10461.3 |
10519.3 | 10416.1 | 5107 |
| 328 | -5.1 -0.05 % |
29-12-2023 00:00:00 Friday |
10493.85 10488.75 |
10522.65 | 10363.8 | 4172 |
| 329 | -95.75 -0.91 % |
28-12-2023 00:00:00 Thursday |
10510.55 10414.8 |
10510.55 | 10327.55 | 14405 |
| 330 | 355.25 3.52 % |
27-12-2023 00:00:00 Wednesday |
10089.9 10445.15 |
10489.4 | 10065 | 16826 |
| 331 | 14.75 0.15 % |
26-12-2023 00:00:00 Tuesday |
9999.9 10014.65 |
10050.35 | 9972.35 | 2416 |
| 332 | -35.85 -0.36 % |
22-12-2023 00:00:00 Friday |
9999.95 9964.1 |
10015.6 | 9902.05 | 10297 |
| 333 | 91.95 0.93 % |
21-12-2023 00:00:00 Thursday |
9885 9976.95 |
9976.95 | 9826.55 | 2633 |
| 334 | -163.2 -1.62 % |
20-12-2023 00:00:00 Wednesday |
10079.4 9916.2 |
10121 | 9857.3 | 4416 |
| 335 | 0.95 0.01 % |
19-12-2023 00:00:00 Tuesday |
9980 9980.95 |
10050 | 9957 | 3468 |
| 336 | -60.85 -0.61 % |
18-12-2023 00:00:00 Monday |
10025.85 9965 |
10028 | 9948.05 | 3140 |
| 337 | 47.25 0.47 % |
15-12-2023 00:00:00 Friday |
9980.85 10028.1 |
10059.7 | 9902.55 | 17977 |
| 338 | 108.55 1.1 % |
14-12-2023 00:00:00 Thursday |
9850 9958.55 |
9985 | 9773.3 | 33626 |
| 339 | -155.45 -1.57 % |
13-12-2023 00:00:00 Wednesday |
9895.45 9740 |
10040 | 9678.05 | 22342 |
| 340 | 173.9 1.79 % |
12-12-2023 00:00:00 Tuesday |
9692.2 9866.1 |
9960 | 9625.4 | 35567 |
| 341 | 249.4 2.64 % |
11-12-2023 00:00:00 Monday |
9435.6 9685 |
9725 | 9409.5 | 5472 |
| 342 | 39.35 0.42 % |
08-12-2023 00:00:00 Friday |
9360.3 9399.65 |
9434.65 | 9344.1 | 63356 |
| 343 | 79.7 0.86 % |
07-12-2023 00:00:00 Thursday |
9279.95 9359.65 |
9376 | 9234.1 | 6794 |
| 344 | -100.05 -1.07 % |
06-12-2023 00:00:00 Wednesday |
9330 9229.95 |
9342.6 | 9136 | 12618 |
| 345 | -49.65 -0.53 % |
05-12-2023 00:00:00 Tuesday |
9349.65 9300 |
9400 | 9244 | 4609 |
| 346 | 156 1.7 % |
04-12-2023 00:00:00 Monday |
9150 9306 |
9336.7 | 9086.2 | 6188 |
| 347 | -60.95 -0.67 % |
01-12-2023 00:00:00 Friday |
9100.05 9039.1 |
9152 | 8976.45 | 24172 |
| 348 | 240.1 2.74 % |
30-11-2023 00:00:00 Thursday |
8760.55 9000.65 |
9021.4 | 8760.55 | 9992 |
| 349 | -28.2 -0.32 % |
29-11-2023 00:00:00 Wednesday |
8750 8721.8 |
8788.45 | 8693.25 | 3743 |
| 350 | 100.45 1.16 % |
28-11-2023 00:00:00 Tuesday |
8624.95 8725.4 |
8737.2 | 8582.7 | 3034 |
| 351 | -64.55 -0.75 % |
24-11-2023 00:00:00 Friday |
8610.05 8545.5 |
8652.85 | 8544 | 60222 |
| 352 | -167.85 -1.91 % |
23-11-2023 00:00:00 Thursday |
8774.95 8607.1 |
8774.95 | 8588.85 | 30614 |
| 353 | -14.1 -0.16 % |
22-11-2023 00:00:00 Wednesday |
8749.95 8735.85 |
8774.35 | 8617.9 | 2942 |
| 354 | -45.95 -0.53 % |
21-11-2023 00:00:00 Tuesday |
8749.95 8704 |
8749.95 | 8661.9 | 2307 |
| 355 | -117.2 -1.33 % |
20-11-2023 00:00:00 Monday |
8790.05 8672.85 |
8801.15 | 8651 | 3551 |
| 356 | 11.15 0.13 % |
17-11-2023 00:00:00 Friday |
8768.05 8779.2 |
8870.65 | 8768.05 | 26620 |
| 357 | 17 0.19 % |
16-11-2023 00:00:00 Thursday |
8778 8795 |
8810 | 8700 | 22262 |
| 358 | 63.3 0.73 % |
15-11-2023 00:00:00 Wednesday |
8701 8764.3 |
8817 | 8697.9 | 3704 |
| 359 | -52.55 -0.6 % |
13-11-2023 00:00:00 Monday |
8714.1 8661.55 |
8724.75 | 8660 | 1851 |
| 360 | -4.3 -0.05 % |
12-11-2023 00:00:00 Sunday |
8720.3 8716 |
8746 | 8689.65 | 1621 |
| 361 | 100.35 1.16 % |
10-11-2023 00:00:00 Friday |
8619.95 8720.3 |
8730 | 8592.15 | 9152 |
| 362 | -48.1 -0.55 % |
09-11-2023 00:00:00 Thursday |
8675.1 8627 |
8719 | 8619.35 | 1939 |
| 363 | -8.55 -0.1 % |
08-11-2023 00:00:00 Wednesday |
8685.05 8676.5 |
8710.8 | 8662 | 2506 |
| 364 | 46.7 0.54 % |
07-11-2023 00:00:00 Tuesday |
8638.35 8685.05 |
8692.2 | 8587.65 | 3237 |
| 365 | 104.2 1.22 % |
06-11-2023 00:00:00 Monday |
8522.6 8626.8 |
8649.9 | 8522.6 | 3101 |
| 366 | 23.3 0.27 % |
03-11-2023 00:00:00 Friday |
8483.55 8506.85 |
8530 | 8437.75 | 31866 |
| 367 | 27.4 0.33 % |
02-11-2023 00:00:00 Thursday |
8427.15 8454.55 |
8475.95 | 8385 | 4435 |
| 368 | -109.95 -1.3 % |
01-11-2023 00:00:00 Wednesday |
8479.95 8370 |
8479.95 | 8370 | 2956 |
| 369 | 48.3 0.57 % |
31-10-2023 00:00:00 Tuesday |
8401.7 8450 |
8453.15 | 8355 | 5947 |
| 370 | 123.85 1.5 % |
30-10-2023 00:00:00 Monday |
8282.8 8406.65 |
8427.6 | 8205 | 11829 |
| 371 | -5.8 -0.07 % |
27-10-2023 00:00:00 Friday |
8212.45 8206.65 |
8271 | 8176.75 | 29590 |
| 372 | -39.8 -0.48 % |
26-10-2023 00:00:00 Thursday |
8260 8220.2 |
8260 | 8148.3 | 41967 |
| 373 | -88.1 -1.06 % |
25-10-2023 00:00:00 Wednesday |
8346.55 8258.45 |
8392.2 | 8194.1 | 2768 |
| 374 | -69 -0.82 % |
23-10-2023 00:00:00 Monday |
8375.05 8306.05 |
8520.35 | 8306.05 | 2949 |
| 375 | -71.7 -0.84 % |
20-10-2023 00:00:00 Friday |
8530 8458.3 |
8636.1 | 8408.65 | 8190 |
| 376 | 249.85 3.02 % |
19-10-2023 00:00:00 Thursday |
8264.95 8514.8 |
8539.85 | 8199.75 | 80238 |
| 377 | -72.35 -0.86 % |
18-10-2023 00:00:00 Wednesday |
8369.6 8297.25 |
8369.6 | 8250 | 2834 |
| 378 | -22.45 -0.27 % |
17-10-2023 00:00:00 Tuesday |
8325 8302.55 |
8332.25 | 8277 | 3331 |
| 379 | -61.7 -0.74 % |
16-10-2023 00:00:00 Monday |
8364.75 8303.05 |
8454.15 | 8272.75 | 3626 |
| 380 | 89.95 1.09 % |
13-10-2023 00:00:00 Friday |
8260.05 8350 |
8414 | 8260.05 | 12980 |
| 381 | 14.35 0.17 % |
12-10-2023 00:00:00 Thursday |
8340 8354.35 |
8374.3 | 8305 | 2933 |
| 382 | 156.55 1.92 % |
11-10-2023 00:00:00 Wednesday |
8170 8326.55 |
8389.1 | 8170 | 151618 |
| 383 | 44.8 0.55 % |
10-10-2023 00:00:00 Tuesday |
8108.65 8153.45 |
8182.15 | 8106.95 | 3092 |
| 384 | -91.35 -1.11 % |
09-10-2023 00:00:00 Monday |
8199.95 8108.6 |
8199.95 | 8090 | 5074 |
| 385 | 38 0.47 % |
06-10-2023 00:00:00 Friday |
8167.1 8205.1 |
8235.95 | 8156.55 | 7944 |
| 386 | -67.7 -0.82 % |
05-10-2023 00:00:00 Thursday |
8235.95 8168.25 |
8235.95 | 8130 | 30528 |
| 387 | -184.5 -2.22 % |
04-10-2023 00:00:00 Wednesday |
8302.05 8117.55 |
8302.05 | 8050 | 22815 |
| 388 | -47.75 -0.57 % |
03-10-2023 00:00:00 Tuesday |
8349.8 8302.05 |
8390.8 | 8225.95 | 29781 |
| 389 | 60 0.73 % |
29-09-2023 00:00:00 Friday |
8200 8260 |
8283.7 | 8126.95 | 35684 |
| 390 | -142.05 -1.71 % |
28-09-2023 00:00:00 Thursday |
8295.3 8153.25 |
8321.85 | 8138 | 5430 |
| 391 | 49 0.59 % |
27-09-2023 00:00:00 Wednesday |
8246.35 8295.35 |
8295.6 | 8215.55 | 12614 |
| 392 | -18.65 -0.23 % |
26-09-2023 00:00:00 Tuesday |
8245 8226.35 |
8327.9 | 8220.25 | 4492 |
| 393 | 41.3 0.5 % |
25-09-2023 00:00:00 Monday |
8215 8256.3 |
8271.05 | 8163 | 4199 |
| 394 | -112.2 -1.35 % |
22-09-2023 00:00:00 Friday |
8293.3 8181.1 |
8303.05 | 8172.65 | 23662 |
| 395 | -74.1 -0.88 % |
21-09-2023 00:00:00 Thursday |
8380.15 8306.05 |
8435 | 8284 | 30776 |
| 396 | -143.35 -1.67 % |
20-09-2023 00:00:00 Wednesday |
8600 8456.65 |
8623.5 | 8435.1 | 10920 |
| 397 | -118.6 -1.36 % |
18-09-2023 00:00:00 Monday |
8727.7 8609.1 |
8727.75 | 8603.75 | 2671 |
| 398 | -14.8 -0.17 % |
15-09-2023 00:00:00 Friday |
8740.85 8726.05 |
8750 | 8657 | 5920 |
| 399 | 22.15 0.26 % |
14-09-2023 00:00:00 Thursday |
8652.7 8674.85 |
8703.7 | 8607.2 | 4072 |
| 400 | 30.85 0.36 % |
13-09-2023 00:00:00 Wednesday |
8577.6 8608.45 |
8685.25 | 8530 | 14137 |
| 401 | 118.75 1.4 % |
12-09-2023 00:00:00 Tuesday |
8467 8585.75 |
8610.95 | 8386.35 | 13812 |
| 402 | 34.35 0.41 % |
11-09-2023 00:00:00 Monday |
8425.05 8459.4 |
8498.95 | 8425.05 | 3202 |
| 403 | -86.05 -1.01 % |
08-09-2023 00:00:00 Friday |
8510 8423.95 |
8547.4 | 8397.55 | 2940 |
| 404 | -52 -0.61 % |
07-09-2023 00:00:00 Thursday |
8535 8483 |
8540 | 8430.65 | 3933 |
| 405 | 84.1 0.99 % |
06-09-2023 00:00:00 Wednesday |
8456.15 8540.25 |
8550 | 8442.2 | 7129 |
| 406 | -125.5 -1.46 % |
05-09-2023 00:00:00 Tuesday |
8580.5 8455 |
8592.25 | 8442.95 | 13474 |
| 407 | 300.15 3.63 % |
04-09-2023 00:00:00 Monday |
8279.95 8580.1 |
8600 | 8279.95 | 26066 |
| 408 | -26.9 -0.32 % |
01-09-2023 00:00:00 Friday |
8300.1 8273.2 |
8343.95 | 8246 | 15998 |
| 409 | 122.35 1.49 % |
31-08-2023 00:00:00 Thursday |
8222.65 8345 |
8360.6 | 8222.65 | 10216 |
| 410 | 48.95 0.6 % |
30-08-2023 00:00:00 Wednesday |
8210.05 8259 |
8311 | 8210.05 | 2574 |
| 411 | 50.45 0.62 % |
29-08-2023 00:00:00 Tuesday |
8150 8200.45 |
8205 | 8150 | 1697 |
| 412 | 3.5 0.04 % |
28-08-2023 00:00:00 Monday |
8100 8103.5 |
8149.9 | 8050 | 5123 |
| 413 | -66 -0.81 % |
25-08-2023 00:00:00 Friday |
8160.05 8094.05 |
8177.95 | 8060 | 9706 |
| 414 | 44.05 0.54 % |
24-08-2023 00:00:00 Thursday |
8159.2 8203.25 |
8322.95 | 8159.2 | 20532 |
| 415 | -25.95 -0.32 % |
23-08-2023 00:00:00 Wednesday |
8181.05 8155.1 |
8235.95 | 8155 | 21990 |
| 416 | 30.75 0.38 % |
22-08-2023 00:00:00 Tuesday |
8164.25 8195 |
8263.15 | 8164.25 | 30139 |
| 417 | 84.95 1.05 % |
21-08-2023 00:00:00 Monday |
8120.05 8205 |
8278.5 | 8120.05 | 4636 |
| 418 | 1.2 0.01 % |
18-08-2023 00:00:00 Friday |
8206.5 8207.7 |
8241.25 | 8165 | 4313 |
| 419 | -49.7 -0.6 % |
17-08-2023 00:00:00 Thursday |
8244.6 8194.9 |
8244.6 | 8151 | 2126 |
| 420 | 216.65 2.7 % |
16-08-2023 00:00:00 Wednesday |
8028.35 8245 |
8264.95 | 7940.55 | 5160 |
| 421 | -34.25 -0.42 % |
14-08-2023 00:00:00 Monday |
8062.6 8028.35 |
8130 | 8023.5 | 1881 |
| 422 | 23.95 0.3 % |
11-08-2023 00:00:00 Friday |
8100.15 8124.1 |
8156.65 | 8050 | 4528 |
| 423 | -14.05 -0.17 % |
10-08-2023 00:00:00 Thursday |
8107.05 8093 |
8205.05 | 8080 | 31502 |
| 424 | -12.1 -0.15 % |
09-08-2023 00:00:00 Wednesday |
8159.1 8147 |
8181.65 | 8086.4 | 13607 |
| 425 | -43.95 -0.54 % |
08-08-2023 00:00:00 Tuesday |
8195 8151.05 |
8221.55 | 8130 | 10492 |
| 426 | -33.8 -0.41 % |
07-08-2023 00:00:00 Monday |
8197.95 8164.15 |
8248 | 8161.15 | 6868 |
| 427 | 7.35 0.09 % |
04-08-2023 00:00:00 Friday |
8145.05 8152.4 |
8228.75 | 8145.05 | 6285 |
| 428 | -139.75 -1.69 % |
03-08-2023 00:00:00 Thursday |
8287 8147.25 |
8287 | 8080.15 | 6399 |
| 429 | 11.3 0.14 % |
02-08-2023 00:00:00 Wednesday |
8265 8276.3 |
8310 | 8217.2 | 2870 |
| 430 | -36.55 -0.44 % |
01-08-2023 00:00:00 Tuesday |
8315 8278.45 |
8363 | 8274.7 | 1757 |
| 431 | -9.15 -0.11 % |
31-07-2023 00:00:00 Monday |
8319.15 8310 |
8409 | 8301.8 | 40681 |
| 432 | 34.15 0.41 % |
28-07-2023 00:00:00 Friday |
8285 8319.15 |
8340 | 8219.35 | 42381 |
| 433 | -65 -0.78 % |
27-07-2023 00:00:00 Thursday |
8384.95 8319.95 |
8385 | 8260 | 10150 |
| 434 | -49.05 -0.58 % |
26-07-2023 00:00:00 Wednesday |
8400.05 8351 |
8455 | 8342.3 | 7474 |
| 435 | 153 1.86 % |
25-07-2023 00:00:00 Tuesday |
8244 8397 |
8413 | 8244 | 30801 |
| 436 | 86.05 1.06 % |
24-07-2023 00:00:00 Monday |
8132.95 8219 |
8245 | 8098.15 | 6590 |
| 437 | -94.05 -1.14 % |
21-07-2023 00:00:00 Friday |
8229.8 8135.75 |
8304.6 | 8069.9 | 116983 |
| 438 | -105.3 -1.26 % |
20-07-2023 00:00:00 Thursday |
8335.05 8229.75 |
8350 | 8168.95 | 6944 |
| 439 | 184.5 2.26 % |
19-07-2023 00:00:00 Wednesday |
8151.6 8336.1 |
8349.9 | 8151.6 | 6936 |
| 440 | -78.95 -0.96 % |
18-07-2023 00:00:00 Tuesday |
8248.95 8170 |
8248.95 | 8158.75 | 2644 |
| 441 | 58.2 0.71 % |
17-07-2023 00:00:00 Monday |
8190.9 8249.1 |
8258.75 | 8190.75 | 3693 |
| 442 | -140.55 -1.69 % |
14-07-2023 00:00:00 Friday |
8334.1 8193.55 |
8334.1 | 8149.1 | 4964 |
| 443 | 37.1 0.45 % |
13-07-2023 00:00:00 Thursday |
8225.1 8262.2 |
8348.6 | 8208.15 | 4898 |
| 444 | -94.6 -1.14 % |
12-07-2023 00:00:00 Wednesday |
8326.6 8232 |
8369.15 | 8154.5 | 13281 |
| 445 | -87.1 -1.03 % |
11-07-2023 00:00:00 Tuesday |
8429.95 8342.85 |
8440.85 | 8309 | 5967 |
| 446 | 84.95 1.03 % |
10-07-2023 00:00:00 Monday |
8261.7 8346.65 |
8431 | 8261.7 | 3533 |
| 447 | -62 -0.74 % |
07-07-2023 00:00:00 Friday |
8400 8338 |
8436 | 8328.85 | 4814 |
| 448 | -0.05 0 % |
06-07-2023 00:00:00 Thursday |
8400.05 8400 |
8475 | 8396.6 | 5199 |
| 449 | -23 -0.27 % |
05-07-2023 00:00:00 Wednesday |
8413 8390 |
8440.1 | 8345 | 4115 |
| 450 | -88 -1.04 % |
04-07-2023 00:00:00 Tuesday |
8501 8413 |
8501 | 8385 | 2734 |
| 451 | 83.1 0.99 % |
03-07-2023 00:00:00 Monday |
8380 8463.1 |
8499.7 | 8373.8 | 4695 |
| 452 | 28.85 0.35 % |
30-06-2023 00:00:00 Friday |
8264 8292.85 |
8315.3 | 8234.65 | 5728 |
| 453 | 90.6 1.11 % |
28-06-2023 00:00:00 Wednesday |
8175.05 8265.65 |
8310.05 | 8175.05 | 2919 |
| 454 | 39.5 0.48 % |
27-06-2023 00:00:00 Tuesday |
8168.05 8207.55 |
8225 | 8168.05 | 9129 |
| 455 | 98.25 1.22 % |
26-06-2023 00:00:00 Monday |
8070 8168.25 |
8180 | 8070 | 10449 |
| 456 | -54.05 -0.67 % |
23-06-2023 00:00:00 Friday |
8121.05 8067 |
8151.2 | 8057.15 | 20378 |
| 457 | -80.35 -0.97 % |
22-06-2023 00:00:00 Thursday |
8245.1 8164.75 |
8274.25 | 8143.35 | 4544 |
| 458 | 17.6 0.21 % |
21-06-2023 00:00:00 Wednesday |
8224.25 8241.85 |
8342.6 | 8224.25 | 13535 |
| 459 | -25.9 -0.31 % |
20-06-2023 00:00:00 Tuesday |
8267.45 8241.55 |
8292.4 | 8168.4 | 2929 |
| 460 | -67.55 -0.81 % |
19-06-2023 00:00:00 Monday |
8335 8267.45 |
8410.1 | 8253 | 4492 |
| 461 | -6.1 -0.07 % |
16-06-2023 00:00:00 Friday |
8340.05 8333.95 |
8429 | 8306.1 | 8740 |
| 462 | -29.85 -0.36 % |
15-06-2023 00:00:00 Thursday |
8360.05 8330.2 |
8427 | 8311.2 | 18502 |
| 463 | 72.5 0.88 % |
14-06-2023 00:00:00 Wednesday |
8276.05 8348.55 |
8368.4 | 8276.05 | 5650 |
| 464 | 73.45 0.9 % |
13-06-2023 00:00:00 Tuesday |
8200 8273.45 |
8318.95 | 8200 | 4188 |
| 465 | 46.95 0.58 % |
12-06-2023 00:00:00 Monday |
8151.3 8198.25 |
8204 | 8100 | 4578 |
| 466 | 26 0.32 % |
09-06-2023 00:00:00 Friday |
8125.3 8151.3 |
8215 | 8112 | 7054 |
| 467 | -68.55 -0.84 % |
08-06-2023 00:00:00 Thursday |
8165 8096.45 |
8211.5 | 8084.65 | 5262 |
| 468 | 13 0.16 % |
07-06-2023 00:00:00 Wednesday |
8140 8153 |
8170.15 | 8082.5 | 6127 |
| 469 | 233.85 2.97 % |
06-06-2023 00:00:00 Tuesday |
7870 8103.85 |
8119 | 7870 | 22458 |
| 470 | -34.1 -0.43 % |
05-06-2023 00:00:00 Monday |
7906.95 7872.85 |
7923.05 | 7867 | 3070 |
| 471 | 9.35 0.12 % |
02-06-2023 00:00:00 Friday |
7840.05 7849.4 |
7947.4 | 7835 | 3575 |
| 472 | -30.95 -0.39 % |
01-06-2023 00:00:00 Thursday |
7873.65 7842.7 |
7896.1 | 7813.65 | 4036 |
| 473 | -25.35 -0.32 % |
31-05-2023 00:00:00 Wednesday |
7899 7873.65 |
7921.65 | 7780 | 6990 |
| 474 | 34.55 0.44 % |
30-05-2023 00:00:00 Tuesday |
7865 7899.55 |
7972.95 | 7845 | 10353 |
| 475 | 136.15 1.77 % |
29-05-2023 00:00:00 Monday |
7703.05 7839.2 |
7857.55 | 7703.05 | 7788 |
| 476 | 23.5 0.31 % |
26-05-2023 00:00:00 Friday |
7700.3 7723.8 |
7749 | 7639.3 | 14458 |
| 477 | -47.85 -0.63 % |
25-05-2023 00:00:00 Thursday |
7653.4 7605.55 |
7665 | 7591.75 | 14705 |
| 478 | -1.9 -0.02 % |
24-05-2023 00:00:00 Wednesday |
7655.3 7653.4 |
7682.55 | 7592 | 2724 |
| 479 | -54.7 -0.71 % |
23-05-2023 00:00:00 Tuesday |
7710 7655.3 |
7760 | 7628.6 | 3225 |
| 480 | 78.8 1.03 % |
22-05-2023 00:00:00 Monday |
7635.35 7714.15 |
7739.55 | 7635.35 | 3513 |
| 481 | 50.15 0.66 % |
19-05-2023 00:00:00 Friday |
7630.05 7680.2 |
7690 | 7584.35 | 3108 |
| 482 | -92.05 -1.2 % |
18-05-2023 00:00:00 Thursday |
7700.1 7608.05 |
7765 | 7592.25 | 2431 |
| 483 | -10.5 -0.14 % |
17-05-2023 00:00:00 Wednesday |
7709.8 7699.3 |
7762.45 | 7658 | 2045 |
| 484 | -68.2 -0.88 % |
16-05-2023 00:00:00 Tuesday |
7760.95 7692.75 |
7805.65 | 7680.85 | 6095 |
| 485 | -12.95 -0.17 % |
15-05-2023 00:00:00 Monday |
7773.95 7761 |
7776 | 7721 | 2065 |
| 486 | -93.45 -1.2 % |
12-05-2023 00:00:00 Friday |
7795.05 7701.6 |
7908.75 | 7692.65 | 5115 |
| 487 | 57.45 0.74 % |
11-05-2023 00:00:00 Thursday |
7777 7834.45 |
7855 | 7754.45 | 9643 |
| 488 | 4.1 0.05 % |
10-05-2023 00:00:00 Wednesday |
7740 7744.1 |
7774 | 7720.3 | 3463 |
| 489 | 203.75 2.71 % |
09-05-2023 00:00:00 Tuesday |
7511.05 7714.8 |
7822.45 | 7511.05 | 4116 |
| 490 | 101.7 1.33 % |
08-05-2023 00:00:00 Monday |
7626 7727.7 |
7752 | 7626 | 8447 |
| 491 | 141.15 1.89 % |
05-05-2023 00:00:00 Friday |
7486.35 7627.5 |
7668 | 7486.35 | 8199 |
| 492 | 53.8 0.72 % |
04-05-2023 00:00:00 Thursday |
7450.05 7503.85 |
7528.8 | 7450.05 | 2012 |
| 493 | -29.05 -0.39 % |
03-05-2023 00:00:00 Wednesday |
7530.1 7501.05 |
7544 | 7437.5 | 6068 |
| 494 | -98.5 -1.3 % |
02-05-2023 00:00:00 Tuesday |
7554.55 7456.05 |
7576 | 7436.75 | 7806 |
| 495 | 29.65 0.39 % |
28-04-2023 00:00:00 Friday |
7524.95 7554.6 |
7576.55 | 7487.55 | 8316 |
| 496 | 61.2 0.82 % |
27-04-2023 00:00:00 Thursday |
7440.05 7501.25 |
7508.35 | 7438 | 1929 |
| 497 | -43.85 -0.58 % |
26-04-2023 00:00:00 Wednesday |
7499.9 7456.05 |
7499.9 | 7313 | 3905 |
| 498 | -27.05 -0.36 % |
25-04-2023 00:00:00 Tuesday |
7465 7437.95 |
7508.7 | 7428.25 | 4535 |
| 499 | 116.45 1.59 % |
24-04-2023 00:00:00 Monday |
7325.05 7441.5 |
7455.3 | 7308.4 | 26228 |
| 500 | -161.85 -2.15 % |
21-04-2023 00:00:00 Friday |
7523.7 7361.85 |
7526.95 | 7340 | 8718 |
| 501 | -82.95 -1.1 % |
20-04-2023 00:00:00 Thursday |
7552.45 7469.5 |
7598.25 | 7445.15 | 10291 |
| 502 | -65.05 -0.86 % |
19-04-2023 00:00:00 Wednesday |
7580.05 7515 |
7636.95 | 7483 | 7623 |
| 503 | -171.55 -2.21 % |
18-04-2023 00:00:00 Tuesday |
7765 7593.45 |
7780 | 7571 | 5644 |
| 504 | 80.85 1.06 % |
17-04-2023 00:00:00 Monday |
7656 7736.85 |
7824.65 | 7654.4 | 15515 |
| 505 | -98.1 -1.27 % |
13-04-2023 00:00:00 Thursday |
7749.95 7651.85 |
7749.95 | 7625.5 | 10846 |
| 506 | -63.5 -0.82 % |
12-04-2023 00:00:00 Wednesday |
7747 7683.5 |
7792 | 7673.2 | 10846 |
| 507 | 41.6 0.54 % |
11-04-2023 00:00:00 Tuesday |
7700 7741.6 |
7792.05 | 7700 | 21113 |
| 508 | -31.5 -0.41 % |
10-04-2023 00:00:00 Monday |
7724.95 7693.45 |
7770 | 7670.5 | 3571 |
| 509 | 9.7 0.13 % |
06-04-2023 00:00:00 Thursday |
7691.4 7701.1 |
7729 | 7671 | 2497 |
| 510 | 57.45 0.75 % |
05-04-2023 00:00:00 Wednesday |
7633.95 7691.4 |
7696.35 | 7597 | 5043 |
| 511 | -4.7 -0.06 % |
03-04-2023 00:00:00 Monday |
7644 7639.3 |
7722 | 7581.65 | 4992 |
| 512 | 50 0.66 % |
31-03-2023 00:00:00 Friday |
7570 7620 |
7643.35 | 7546.3 | 5028 |
| 513 | 163 2.2 % |
29-03-2023 00:00:00 Wednesday |
7407 7570 |
7599 | 7407 | 11194 |
| 514 | -68.7 -0.92 % |
28-03-2023 00:00:00 Tuesday |
7475 7406.3 |
7509.6 | 7367.8 | 7688 |
| 515 | 50.6 0.68 % |
27-03-2023 00:00:00 Monday |
7401.35 7451.95 |
7482.75 | 7390.6 | 5199 |
| 516 | 11.3 0.15 % |
24-03-2023 00:00:00 Friday |
7390.05 7401.35 |
7428.55 | 7330.85 | 4051 |
| 517 | 31.7 0.43 % |
23-03-2023 00:00:00 Thursday |
7380 7411.7 |
7464.25 | 7374.3 | 9165 |
| 518 | 36.55 0.5 % |
22-03-2023 00:00:00 Wednesday |
7352.75 7389.3 |
7449 | 7352.75 | 6465 |
| 519 | 111.35 1.54 % |
21-03-2023 00:00:00 Tuesday |
7240 7351.35 |
7360.85 | 7240 | 4001 |
| 520 | 40.45 0.56 % |
20-03-2023 00:00:00 Monday |
7200 7240.45 |
7277.9 | 7097.45 | 26368 |
| 521 | 179.6 2.53 % |
17-03-2023 00:00:00 Friday |
7109.1 7288.7 |
7305.7 | 7109.1 | 6542 |
| 522 | 11.65 0.16 % |
16-03-2023 00:00:00 Thursday |
7127.35 7139 |
7148.25 | 7078.2 | 17830 |
| 523 | -41.45 -0.58 % |
15-03-2023 00:00:00 Wednesday |
7144 7102.55 |
7185.45 | 7081.8 | 4969 |
| 524 | -15.35 -0.22 % |
14-03-2023 00:00:00 Tuesday |
7073 7057.65 |
7111 | 6991.35 | 3846 |
| 525 | -57.05 -0.8 % |
13-03-2023 00:00:00 Monday |
7130.05 7073 |
7251.95 | 7053.55 | 2699 |
| 526 | 35.1 0.49 % |
10-03-2023 00:00:00 Friday |
7190 7225.1 |
7240.05 | 7138.05 | 5222 |
| 527 | -29.3 -0.4 % |
09-03-2023 00:00:00 Thursday |
7275 7245.7 |
7300 | 7208.2 | 2463 |
| 528 | 75.6 1.05 % |
08-03-2023 00:00:00 Wednesday |
7190.05 7265.65 |
7279.9 | 7190.05 | 4152 |
| 529 | -25.15 -0.35 % |
06-03-2023 00:00:00 Monday |
7226 7200.85 |
7245.6 | 7191.4 | 2448 |
| 530 | -85.15 -1.17 % |
03-03-2023 00:00:00 Friday |
7299 7213.85 |
7341.2 | 7188.3 | 5701 |
| 531 | 14.95 0.21 % |
02-03-2023 00:00:00 Thursday |
7275 7289.95 |
7325 | 7259.7 | 1944 |
| 532 | 23.1 0.32 % |
01-03-2023 00:00:00 Wednesday |
7249.85 7272.95 |
7340.05 | 7225.65 | 6162 |
| 533 | 63.1 0.88 % |
28-02-2023 00:00:00 Tuesday |
7199.95 7263.05 |
7283.2 | 7162.55 | 4061 |
| 534 | -33.9 -0.47 % |
27-02-2023 00:00:00 Monday |
7221.35 7187.45 |
7231.45 | 7100.6 | 6768 |
| 535 | 1.15 0.02 % |
24-02-2023 00:00:00 Friday |
7215 7216.15 |
7242.3 | 7165.05 | 3020 |
| 536 | -32.05 -0.44 % |
23-02-2023 00:00:00 Thursday |
7207.05 7175 |
7266.7 | 7144 | 6456 |
| 537 | -128.5 -1.75 % |
22-02-2023 00:00:00 Wednesday |
7335 7206.5 |
7335 | 7193 | 6163 |
| 538 | -82.8 -1.11 % |
21-02-2023 00:00:00 Tuesday |
7426.8 7344 |
7484.2 | 7329.25 | 6119 |
| 539 | 116.8 1.6 % |
20-02-2023 00:00:00 Monday |
7310 7426.8 |
7489 | 7301.25 | 24414 |
| 540 | 104.45 1.45 % |
17-02-2023 00:00:00 Friday |
7194.95 7299.4 |
7390.95 | 7178.4 | 20958 |
| 541 | -29.05 -0.4 % |
16-02-2023 00:00:00 Thursday |
7198.95 7169.9 |
7198.95 | 7108.2 | 2398 |
| 542 | 48.65 0.69 % |
15-02-2023 00:00:00 Wednesday |
7100.05 7148.7 |
7170 | 7050 | 6815 |
| 543 | -45.35 -0.63 % |
14-02-2023 00:00:00 Tuesday |
7183.05 7137.7 |
7227 | 7121.85 | 16012 |
| 544 | -26.5 -0.37 % |
13-02-2023 00:00:00 Monday |
7206 7179.5 |
7253.5 | 7155 | 13484 |
| 545 | 30.7 0.43 % |
10-02-2023 00:00:00 Friday |
7165 7195.7 |
7221.85 | 7155 | 63886 |
| 546 | -44.95 -0.62 % |
09-02-2023 00:00:00 Thursday |
7220.05 7175.1 |
7241.8 | 7160 | 12319 |
| 547 | 107.8 1.51 % |
08-02-2023 00:00:00 Wednesday |
7139.95 7247.75 |
7291 | 7121.1 | 60729 |
| 548 | -106.85 -1.49 % |
07-02-2023 00:00:00 Tuesday |
7179.95 7073.1 |
7203.9 | 7051.4 | 4513 |
| 549 | -60.35 -0.84 % |
06-02-2023 00:00:00 Monday |
7185.4 7125.05 |
7204.95 | 7114.45 | 8776 |
| 550 | 15.4 0.21 % |
03-02-2023 00:00:00 Friday |
7170 7185.4 |
7220 | 7130.5 | 16719 |
| 551 | 47.15 0.66 % |
02-02-2023 00:00:00 Thursday |
7124.9 7172.05 |
7308 | 7010.3 | 40044 |
| 552 | 30.85 0.43 % |
01-02-2023 00:00:00 Wednesday |
7097.95 7128.8 |
7238 | 6980.05 | 33057 |
| 553 | 145.2 2.09 % |
31-01-2023 00:00:00 Tuesday |
6943.9 7089.1 |
7097.95 | 6895.85 | 7955 |
| 554 | 89.25 1.31 % |
30-01-2023 00:00:00 Monday |
6795.95 6885.2 |
6903 | 6645.95 | 22393 |
| 555 | -29.1 -0.43 % |
27-01-2023 00:00:00 Friday |
6745.95 6716.85 |
6796 | 6605.45 | 11274 |
| 556 | -61.2 -0.9 % |
25-01-2023 00:00:00 Wednesday |
6765.55 6704.35 |
6830.4 | 6675 | 7129 |
| 557 | -69.45 -1.01 % |
24-01-2023 00:00:00 Tuesday |
6885 6815.55 |
6889.2 | 6789.9 | 5289 |
| 558 | -233.15 -3.29 % |
23-01-2023 00:00:00 Monday |
7080.05 6846.9 |
7180.75 | 6835 | 22779 |
| 559 | -51.75 -0.72 % |
20-01-2023 00:00:00 Friday |
7230 7178.25 |
7264.3 | 7149.9 | 4610 |
| 560 | -72.6 -1 % |
19-01-2023 00:00:00 Thursday |
7284.95 7212.35 |
7284.95 | 7185 | 7385 |
| 561 | -104.95 -1.42 % |
18-01-2023 00:00:00 Wednesday |
7389.95 7285 |
7389.95 | 7271 | 5076 |
| 562 | 86.75 1.19 % |
17-01-2023 00:00:00 Tuesday |
7287 7373.75 |
7385 | 7268.95 | 11937 |
| 563 | 32.45 0.45 % |
16-01-2023 00:00:00 Monday |
7255 7287.45 |
7333.9 | 7249.7 | 11533 |
| 564 | 99.15 1.39 % |
13-01-2023 00:00:00 Friday |
7151.25 7250.4 |
7258 | 7137 | 15326 |
| 565 | 127.05 1.81 % |
12-01-2023 00:00:00 Thursday |
7023.55 7150.6 |
7165 | 7023.55 | 11599 |
| 566 | 98.5 1.42 % |
11-01-2023 00:00:00 Wednesday |
6925.05 7023.55 |
7037.9 | 6921.25 | 7614 |
| 567 | -112.65 -1.6 % |
10-01-2023 00:00:00 Tuesday |
7037 6924.35 |
7051.5 | 6889.1 | 11147 |
| 568 | 35.35 0.5 % |
09-01-2023 00:00:00 Monday |
7001.05 7036.4 |
7061.35 | 7001 | 7757 |
| 569 | -17.35 -0.25 % |
06-01-2023 00:00:00 Friday |
7000 6982.65 |
7027.15 | 6950.05 | 4279 |
| 570 | 5.4 0.08 % |
05-01-2023 00:00:00 Thursday |
7005.35 7010.75 |
7040 | 6945.05 | 2324 |
| 571 | 7.7 0.11 % |
04-01-2023 00:00:00 Wednesday |
6996 7003.7 |
7061 | 6984.8 | 17507 |
| 572 | -4.3 -0.06 % |
03-01-2023 00:00:00 Tuesday |
7001 6996.7 |
7036.7 | 6964.05 | 11023 |
| 573 | 60.25 0.87 % |
02-01-2023 00:00:00 Monday |
6950 7010.25 |
7037.95 | 6950 | 5520 |
| 574 | -50.95 -0.73 % |
30-12-2022 00:00:00 Friday |
7010 6959.05 |
7050 | 6947.35 | 12485 |
| 575 | -43.45 -0.62 % |
29-12-2022 00:00:00 Thursday |
7030.05 6986.6 |
7030.05 | 6907.25 | 19021 |
| 576 | -27.8 -0.39 % |
28-12-2022 00:00:00 Wednesday |
7075.05 7047.25 |
7152 | 7030 | 21593 |
| 577 | 7.45 0.1 % |
27-12-2022 00:00:00 Tuesday |
7099 7106.45 |
7158.05 | 7043.2 | 33088 |
| 578 | 164.95 2.39 % |
26-12-2022 00:00:00 Monday |
6909.4 7074.35 |
7102.75 | 6868.7 | 13642 |
| 579 | 35.05 0.51 % |
23-12-2022 00:00:00 Friday |
6872.15 6907.2 |
6985.15 | 6872.15 | 6347 |
| 580 | 42.25 0.61 % |
22-12-2022 00:00:00 Thursday |
6967.05 7009.3 |
7021.75 | 6860.9 | 12202 |
| 581 | -169.05 -2.37 % |
21-12-2022 00:00:00 Wednesday |
7120 6950.95 |
7145.5 | 6931.7 | 4997 |
| 582 | 11.25 0.16 % |
20-12-2022 00:00:00 Tuesday |
7079 7090.25 |
7123.85 | 7009.65 | 6428 |
| 583 | 43.5 0.62 % |
19-12-2022 00:00:00 Monday |
7030.05 7073.55 |
7112.5 | 7017.5 | 6635 |
| 584 | -130.5 -1.83 % |
16-12-2022 00:00:00 Friday |
7149.95 7019.45 |
7161.55 | 7000 | 5193 |
| 585 | -41.95 -0.59 % |
15-12-2022 00:00:00 Thursday |
7150.05 7108.1 |
7211.25 | 7090 | 6362 |
| 586 | -53.15 -0.73 % |
14-12-2022 00:00:00 Wednesday |
7250 7196.85 |
7276.2 | 7180 | 3784 |
| 587 | 23.1 0.32 % |
13-12-2022 00:00:00 Tuesday |
7199.9 7223 |
7241.15 | 7160.95 | 73292 |
| 588 | 91.5 1.3 % |
12-12-2022 00:00:00 Monday |
7051.05 7142.55 |
7163 | 6968.85 | 19288 |
| 589 | -82.35 -1.15 % |
09-12-2022 00:00:00 Friday |
7168.25 7085.9 |
7213.55 | 7038 | 13821 |
| 590 | 4.75 0.07 % |
08-12-2022 00:00:00 Thursday |
7170 7174.75 |
7220.15 | 7151.75 | 7681 |
| 591 | -103.65 -1.43 % |
07-12-2022 00:00:00 Wednesday |
7267.95 7164.3 |
7293.4 | 7150 | 13351 |
| 592 | 55.55 0.77 % |
06-12-2022 00:00:00 Tuesday |
7190 7245.55 |
7274.05 | 7142.1 | 4971 |
| 593 | -78.55 -1.08 % |
05-12-2022 00:00:00 Monday |
7274.95 7196.4 |
7282.4 | 7157.55 | 13266 |
| 594 | -52.25 -0.72 % |
02-12-2022 00:00:00 Friday |
7290 7237.75 |
7298.1 | 7159.25 | 12440 |
| 595 | 179.1 2.52 % |
01-12-2022 00:00:00 Thursday |
7100 7279.1 |
7298.3 | 7037.75 | 33208 |
| 596 | 111.9 1.61 % |
30-11-2022 00:00:00 Wednesday |
6964.85 7076.75 |
7093.5 | 6906.1 | 14258 |
| 597 | 66.35 0.97 % |
29-11-2022 00:00:00 Tuesday |
6860.55 6926.9 |
7002.2 | 6860.55 | 13001 |
| 598 | 37.65 0.55 % |
28-11-2022 00:00:00 Monday |
6854.05 6891.7 |
6923.8 | 6854.05 | 27239 |
| 599 | -26.8 -0.39 % |
25-11-2022 00:00:00 Friday |
6900.4 6873.6 |
6942 | 6855.9 | 30682 |
| 600 | 24.85 0.36 % |
24-11-2022 00:00:00 Thursday |
6840 6864.85 |
6890 | 6831.65 | 18282 |
| 601 | -77 -1.12 % |
23-11-2022 00:00:00 Wednesday |
6899.05 6822.05 |
6899.1 | 6800 | 10668 |
| 602 | 94.1 1.39 % |
22-11-2022 00:00:00 Tuesday |
6750 6844.1 |
6915.4 | 6743.05 | 21919 |
| 603 | -59 -0.87 % |
21-11-2022 00:00:00 Monday |
6809.9 6750.9 |
6870.6 | 6743.05 | 18961 |
| 604 | -109.65 -1.58 % |
18-11-2022 00:00:00 Friday |
6921.95 6812.3 |
6934 | 6765.5 | 7606 |
| 605 | -45.2 -0.65 % |
17-11-2022 00:00:00 Thursday |
6910.45 6865.25 |
6957.05 | 6851.4 | 4879 |
| 606 | -79.15 -1.13 % |
16-11-2022 00:00:00 Wednesday |
6988 6908.85 |
7035.8 | 6869.7 | 7581 |
| 607 | 97.4 1.42 % |
15-11-2022 00:00:00 Tuesday |
6864 6961.4 |
7000 | 6864 | 39157 |
| 608 | 38.45 0.56 % |
14-11-2022 00:00:00 Monday |
6816.35 6854.8 |
6894.95 | 6816.35 | 4243 |
| 609 | -10 -0.15 % |
11-11-2022 00:00:00 Friday |
6822.05 6812.05 |
6923 | 6785.1 | 6530 |
| 610 | -48.55 -0.71 % |
10-11-2022 00:00:00 Thursday |
6850.05 6801.5 |
6889.7 | 6793.55 | 7699 |
| 611 | -70.25 -1.01 % |
09-11-2022 00:00:00 Wednesday |
6975.05 6904.8 |
7058 | 6862.6 | 7162 |
| 612 | 75.7 1.1 % |
07-11-2022 00:00:00 Monday |
6896.65 6972.35 |
7016.15 | 6869.6 | 12475 |
| 613 | 160.5 2.38 % |
04-11-2022 00:00:00 Friday |
6731.95 6892.45 |
6958.45 | 6731.95 | 19557 |
| 614 | 17.55 0.26 % |
03-11-2022 00:00:00 Thursday |
6710 6727.55 |
6780.8 | 6670 | 7219 |
| 615 | -33.35 -0.49 % |
02-11-2022 00:00:00 Wednesday |
6815 6781.65 |
6876 | 6725.4 | 6324 |
| 616 | 96.35 1.43 % |
01-11-2022 00:00:00 Tuesday |
6716 6812.35 |
6849 | 6716 | 9396 |
| 617 | 267.1 4.14 % |
31-10-2022 00:00:00 Monday |
6446.25 6713.35 |
6727.75 | 6446.25 | 12914 |
| 618 | 28.3 0.44 % |
28-10-2022 00:00:00 Friday |
6415.8 6444.1 |
6470.05 | 6409.15 | 2163 |
| 619 | -5.1 -0.08 % |
27-10-2022 00:00:00 Thursday |
6440 6434.9 |
6474.25 | 6371.8 | 15287 |
| 620 | -10.9 -0.17 % |
25-10-2022 00:00:00 Tuesday |
6427 6416.1 |
6474 | 6385.55 | 5207 |
| 621 | -7 -0.11 % |
24-10-2022 00:00:00 Monday |
6400 6393 |
6445.35 | 6383.45 | 1797 |
| 622 | 50.8 0.8 % |
21-10-2022 00:00:00 Friday |
6312 6362.8 |
6421.2 | 6312 | 8635 |
| 623 | -38.3 -0.6 % |
20-10-2022 00:00:00 Thursday |
6340 6301.7 |
6408.5 | 6274.1 | 19987 |
| 624 | 72.55 1.15 % |
19-10-2022 00:00:00 Wednesday |
6325 6397.55 |
6445 | 6254.2 | 65796 |
| 625 | 18.2 0.29 % |
18-10-2022 00:00:00 Tuesday |
6322.95 6341.15 |
6444 | 6296.45 | 21516 |
| 626 | 79.3 1.28 % |
17-10-2022 00:00:00 Monday |
6188.75 6268.05 |
6282.55 | 6082.7 | 146850 |
| 627 | -51.3 -0.82 % |
14-10-2022 00:00:00 Friday |
6240.05 6188.75 |
6251.95 | 6169.9 | 12991 |
| 628 | 31.2 0.51 % |
13-10-2022 00:00:00 Thursday |
6151.05 6182.25 |
6215 | 6105 | 4333 |
| 629 | 52.95 0.86 % |
12-10-2022 00:00:00 Wednesday |
6123.95 6176.9 |
6191.05 | 6060 | 4652 |
| 630 | -124.5 -2.01 % |
11-10-2022 00:00:00 Tuesday |
6200.85 6076.35 |
6206.7 | 6063 | 141155 |
| 631 | -2.6 -0.04 % |
10-10-2022 00:00:00 Monday |
6155.05 6152.45 |
6172 | 6121.1 | 6050 |
| 632 | -116.7 -1.85 % |
07-10-2022 00:00:00 Friday |
6319.95 6203.25 |
6319.95 | 6135.2 | 12276 |
| 633 | -21.25 -0.34 % |
06-10-2022 00:00:00 Thursday |
6306.35 6285.1 |
6366.95 | 6257.3 | 12028 |
| 634 | -45.15 -0.71 % |
04-10-2022 00:00:00 Tuesday |
6350 6304.85 |
6378 | 6283.3 | 5645 |
| 635 | -59.2 -0.94 % |
03-10-2022 00:00:00 Monday |
6299.9 6240.7 |
6355.45 | 6230 | 6575 |
| 636 | 74.8 1.21 % |
30-09-2022 00:00:00 Friday |
6175.05 6249.85 |
6325 | 6175.05 | 22928 |
| 637 | -38.15 -0.61 % |
29-09-2022 00:00:00 Thursday |
6212 6173.85 |
6262.85 | 6144.55 | 10220 |
| 638 | 48.7 0.8 % |
28-09-2022 00:00:00 Wednesday |
6125.05 6173.75 |
6275.85 | 6119.6 | 12990 |
| 639 | 17 0.28 % |
27-09-2022 00:00:00 Tuesday |
6181.1 6198.1 |
6274.6 | 6129.1 | 21512 |
| 640 | 68.35 1.12 % |
26-09-2022 00:00:00 Monday |
6108.3 6176.65 |
6241.55 | 6005 | 17401 |
| 641 | -96.5 -1.55 % |
23-09-2022 00:00:00 Friday |
6242.5 6146 |
6279.35 | 6127.55 | 18824 |
| 642 | -59.5 -0.94 % |
22-09-2022 00:00:00 Thursday |
6302 6242.5 |
6361 | 6230 | 45068 |
| 643 | -163.3 -2.52 % |
21-09-2022 00:00:00 Wednesday |
6484 6320.7 |
6529 | 6302 | 7339 |
| 644 | -37.85 -0.58 % |
20-09-2022 00:00:00 Tuesday |
6514 6476.15 |
6562 | 6463.75 | 11017 |
| 645 | 23.35 0.36 % |
19-09-2022 00:00:00 Monday |
6439 6462.35 |
6512.05 | 6245.45 | 113047 |
| 646 | -329.85 -4.84 % |
16-09-2022 00:00:00 Friday |
6811 6481.15 |
6815 | 6452 | 15598 |
| 647 | -101.05 -1.47 % |
15-09-2022 00:00:00 Thursday |
6888 6786.95 |
6925.05 | 6759.35 | 11315 |
| 648 | 65.45 0.96 % |
14-09-2022 00:00:00 Wednesday |
6820 6885.45 |
6963.2 | 6773.45 | 21356 |
| 649 | 25.1 0.37 % |
13-09-2022 00:00:00 Tuesday |
6871 6896.1 |
6968.9 | 6858 | 25639 |
| 650 | 82.8 1.22 % |
12-09-2022 00:00:00 Monday |
6784.05 6866.85 |
6900 | 6741.35 | 35877 |
| 651 | -126.95 -1.84 % |
09-09-2022 00:00:00 Friday |
6911 6784.05 |
7027 | 6766.5 | 19284 |
| 652 | 103 1.51 % |
08-09-2022 00:00:00 Thursday |
6815.3 6918.3 |
6939.4 | 6784.65 | 45096 |
| 653 | 288.05 4.45 % |
07-09-2022 00:00:00 Wednesday |
6479.9 6767.95 |
6797.9 | 6435.45 | 46350 |
| 654 | -16.75 -0.26 % |
06-09-2022 00:00:00 Tuesday |
6516.3 6499.55 |
6557.4 | 6456.25 | 34294 |
| 655 | -73.9 -1.12 % |
05-09-2022 00:00:00 Monday |
6600 6526.1 |
6624.7 | 6495.05 | 15372 |
| 656 | -57.4 -0.87 % |
02-09-2022 00:00:00 Friday |
6635 6577.6 |
6663.7 | 6549.2 | 17662 |
| 657 | -47.6 -0.71 % |
01-09-2022 00:00:00 Thursday |
6672.5 6624.9 |
6761.85 | 6606.9 | 16824 |
| 658 | 122.5 1.87 % |
30-08-2022 00:00:00 Tuesday |
6550 6672.5 |
6690 | 6550 | 17826 |
| 659 | 56.1 0.87 % |
29-08-2022 00:00:00 Monday |
6449.9 6506 |
6580.6 | 6420 | 5152 |
| 660 | 18.9 0.29 % |
26-08-2022 00:00:00 Friday |
6495 6513.9 |
6554.65 | 6472 | 32353 |
| 661 | -20.8 -0.32 % |
25-08-2022 00:00:00 Thursday |
6493.75 6472.95 |
6550 | 6456.7 | 37724 |
| 662 | 52.65 0.82 % |
24-08-2022 00:00:00 Wednesday |
6455 6507.65 |
6533.8 | 6455 | 6883 |
| 663 | 80.45 1.25 % |
23-08-2022 00:00:00 Tuesday |
6415 6495.45 |
6578.95 | 6411.65 | 28530 |
| 664 | -181.3 -2.73 % |
22-08-2022 00:00:00 Monday |
6650 6468.7 |
6660.4 | 6449 | 8453 |
| 665 | -105.15 -1.56 % |
19-08-2022 00:00:00 Friday |
6750 6644.85 |
6779 | 6607.8 | 20423 |
| 666 | 77.8 1.17 % |
18-08-2022 00:00:00 Thursday |
6625 6702.8 |
6712.5 | 6611 | 5988 |
| 667 | -71.35 -1.07 % |
17-08-2022 00:00:00 Wednesday |
6680 6608.65 |
6723.45 | 6600 | 7730 |
| 668 | 53.95 0.82 % |
16-08-2022 00:00:00 Tuesday |
6600 6653.95 |
6679 | 6561.95 | 8856 |
| 669 | -55 -0.83 % |
12-08-2022 00:00:00 Friday |
6624 6569 |
6624 | 6516.45 | 5432 |
| 670 | -71.25 -1.07 % |
11-08-2022 00:00:00 Thursday |
6666.6 6595.35 |
6666.6 | 6580 | 12268 |
| 671 | -91.7 -1.37 % |
10-08-2022 00:00:00 Wednesday |
6683.3 6591.6 |
6743.4 | 6580.9 | 25616 |
| 672 | -101.85 -1.5 % |
08-08-2022 00:00:00 Monday |
6771.7 6669.85 |
6773.75 | 6645.5 | 27287 |
| 673 | 182.6 2.77 % |
05-08-2022 00:00:00 Friday |
6598 6780.6 |
6796.45 | 6598 | 29054 |
| 674 | -17.8 -0.27 % |
04-08-2022 00:00:00 Thursday |
6610 6592.2 |
6681.75 | 6546.3 | 6200 |
| 675 | -63.65 -0.95 % |
03-08-2022 00:00:00 Wednesday |
6666 6602.35 |
6690 | 6515.75 | 5000 |
| 676 | 29.3 0.44 % |
02-08-2022 00:00:00 Tuesday |
6613 6642.3 |
6694.1 | 6594.8 | 11023 |
| 677 | 86.7 1.32 % |
01-08-2022 00:00:00 Monday |
6572 6658.7 |
6665.3 | 6568.45 | 154476 |
| 678 | 25.9 0.4 % |
29-07-2022 00:00:00 Friday |
6520 6545.9 |
6575.9 | 6487.65 | 17273 |
| 679 | -114 -1.73 % |
28-07-2022 00:00:00 Thursday |
6587 6473 |
6587 | 6447.8 | 13404 |
| 680 | 154.25 2.42 % |
27-07-2022 00:00:00 Wednesday |
6384.35 6538.6 |
6551.25 | 6369.05 | 6564 |
| 681 | -4.1 -0.06 % |
26-07-2022 00:00:00 Tuesday |
6399.95 6395.85 |
6460.95 | 6309.85 | 9830 |
| 682 | 32.15 0.51 % |
25-07-2022 00:00:00 Monday |
6350 6382.15 |
6443 | 6262 | 15904 |
| 683 | 297.5 4.83 % |
22-07-2022 00:00:00 Friday |
6157 6454.5 |
6491 | 6100 | 33268 |
| 684 | 29 0.48 % |
21-07-2022 00:00:00 Thursday |
6100 6129 |
6147.1 | 6039.8 | 11334 |
| 685 | -37.4 -0.61 % |
20-07-2022 00:00:00 Wednesday |
6127.7 6090.3 |
6144 | 6080 | 7420 |
| 686 | 80.1 1.34 % |
19-07-2022 00:00:00 Tuesday |
6000 6080.1 |
6093 | 5983.9 | 17881 |
| 687 | 160.55 2.76 % |
18-07-2022 00:00:00 Monday |
5822 5982.55 |
5990 | 5822 | 157018 |
| 688 | 78.35 1.37 % |
15-07-2022 00:00:00 Friday |
5728 5806.35 |
5830 | 5727 | 6307 |
| 689 | -39.25 -0.68 % |
14-07-2022 00:00:00 Thursday |
5771.3 5732.05 |
5850 | 5684.2 | 8333 |
| 690 | -0.05 0 % |
13-07-2022 00:00:00 Wednesday |
5799 5798.95 |
5884.8 | 5774 | 10772 |
| 691 | -66.65 -1.14 % |
12-07-2022 00:00:00 Tuesday |
5842 5775.35 |
5890 | 5750 | 13384 |
| 692 | 17.75 0.3 % |
11-07-2022 00:00:00 Monday |
5831 5848.75 |
5868.95 | 5783.05 | 14756 |
| 693 | -43.95 -0.75 % |
08-07-2022 00:00:00 Friday |
5883 5839.05 |
5956.6 | 5810 | 63032 |
| 694 | -11.8 -0.2 % |
07-07-2022 00:00:00 Thursday |
5850 5838.2 |
5875.5 | 5769.05 | 10783 |
| 695 | 106.85 1.87 % |
06-07-2022 00:00:00 Wednesday |
5725 5831.85 |
5846.5 | 5725 | 9711 |
| 696 | 20.5 0.36 % |
05-07-2022 00:00:00 Tuesday |
5708.3 5728.8 |
5763.75 | 5703.75 | 5947 |
| 697 | 24.75 0.44 % |
04-07-2022 00:00:00 Monday |
5680 5704.75 |
5741.8 | 5631 | 7549 |
| 698 | 64.75 1.15 % |
01-07-2022 00:00:00 Friday |
5628.85 5693.6 |
5700.35 | 5486 | 11520 |
| 699 | -23.8 -0.42 % |
30-06-2022 00:00:00 Thursday |
5623.75 5599.95 |
5649 | 5536.25 | 9128 |
| 700 | 103.75 1.88 % |
29-06-2022 00:00:00 Wednesday |
5520 5623.75 |
5646.4 | 5520 | 13238 |
| 701 | 8.5 0.15 % |
28-06-2022 00:00:00 Tuesday |
5565 5573.5 |
5585 | 5480 | 5473 |
| 702 | 68.7 1.25 % |
27-06-2022 00:00:00 Monday |
5491 5559.7 |
5581.95 | 5487.9 | 12088 |
| 703 | -6.2 -0.11 % |
24-06-2022 00:00:00 Friday |
5475.9 5469.7 |
5510 | 5439.75 | 4208 |
| 704 | -4.75 -0.09 % |
23-06-2022 00:00:00 Thursday |
5413 5408.25 |
5498 | 5360 | 17384 |
| 705 | -21.7 -0.4 % |
22-06-2022 00:00:00 Wednesday |
5428 5406.3 |
5428 | 5320.8 | 7504 |
| 706 | 60.45 1.13 % |
21-06-2022 00:00:00 Tuesday |
5359.9 5420.35 |
5432.65 | 5259.35 | 6035 |
| 707 | 153.9 2.97 % |
20-06-2022 00:00:00 Monday |
5177 5330.9 |
5345.65 | 5162.5 | 38548 |
| 708 | -102.25 -1.94 % |
17-06-2022 00:00:00 Friday |
5280 5177.75 |
5296.75 | 5158.05 | 19676 |
| 709 | -179.25 -3.27 % |
16-06-2022 00:00:00 Thursday |
5488 5308.75 |
5488 | 5280 | 12382 |
| 710 | -6 -0.11 % |
15-06-2022 00:00:00 Wednesday |
5459 5453 |
5472 | 5405 | 4950 |
| 711 | 26.4 0.49 % |
14-06-2022 00:00:00 Tuesday |
5400 5426.4 |
5500.6 | 5327.65 | 13040 |
| 712 | -121.05 -2.21 % |
13-06-2022 00:00:00 Monday |
5477 5355.95 |
5477 | 5337.95 | 17363 |
| 713 | 60.55 1.11 % |
10-06-2022 00:00:00 Friday |
5450 5510.55 |
5533 | 5411 | 15228 |
| 714 | -48.3 -0.87 % |
09-06-2022 00:00:00 Thursday |
5530.1 5481.8 |
5533.9 | 5445.9 | 18383 |
| 715 | -28.9 -0.52 % |
08-06-2022 00:00:00 Wednesday |
5562.05 5533.15 |
5615.15 | 5501 | 16498 |
| 716 | 23.6 0.43 % |
07-06-2022 00:00:00 Tuesday |
5531 5554.6 |
5578.45 | 5411 | 35855 |
| 717 | -128.05 -2.24 % |
06-06-2022 00:00:00 Monday |
5710 5581.95 |
5733.5 | 5576.3 | 25812 |
| 718 | -469.95 -7.64 % |
03-06-2022 00:00:00 Friday |
6147.35 5677.4 |
6147.35 | 5608.8 | 63229 |
| 719 | 27.35 0.46 % |
02-06-2022 00:00:00 Thursday |
5980 6007.35 |
6023 | 5907 | 7002 |
| 720 | -130.35 -2.13 % |
01-06-2022 00:00:00 Wednesday |
6108 5977.65 |
6108 | 5950 | 8407 |
| 721 | -26.9 -0.44 % |
31-05-2022 00:00:00 Tuesday |
6110 6083.1 |
6139 | 6045 | 6638 |
| 722 | 118.45 1.98 % |
30-05-2022 00:00:00 Monday |
5982 6100.45 |
6152 | 5965 | 11320 |
| 723 | 59.05 1 % |
27-05-2022 00:00:00 Friday |
5900 5959.05 |
5973.3 | 5888 | 7732 |
| 724 | 36.85 0.63 % |
26-05-2022 00:00:00 Thursday |
5836.3 5873.15 |
5915 | 5708.4 | 16769 |
| 725 | -105.65 -1.79 % |
25-05-2022 00:00:00 Wednesday |
5898.9 5793.25 |
5978.55 | 5779.9 | 15063 |
| 726 | -88 -1.48 % |
24-05-2022 00:00:00 Tuesday |
5956.9 5868.9 |
5956.9 | 5835.45 | 11682 |
| 727 | -230.75 -3.75 % |
23-05-2022 00:00:00 Monday |
6150 5919.25 |
6222.1 | 5901 | 17553 |
| 728 | -8.7 -0.14 % |
20-05-2022 00:00:00 Friday |
6132.1 6123.4 |
6164.5 | 6070.15 | 5955 |
| 729 | -28.6 -0.47 % |
19-05-2022 00:00:00 Thursday |
6110 6081.4 |
6175.1 | 6050.35 | 15923 |
| 730 | 87.25 1.42 % |
18-05-2022 00:00:00 Wednesday |
6144.9 6232.15 |
6278 | 6130.1 | 7971 |
| 731 | 43.05 0.71 % |
17-05-2022 00:00:00 Tuesday |
6066.2 6109.25 |
6119 | 5981.9 | 10731 |
| 732 | -205.95 -3.31 % |
16-05-2022 00:00:00 Monday |
6219 6013.05 |
6219 | 5825 | 25761 |
| 733 | -50.1 -0.8 % |
13-05-2022 00:00:00 Friday |
6250 6199.9 |
6291 | 6143.6 | 8679 |
| 734 | -93.6 -1.49 % |
12-05-2022 00:00:00 Thursday |
6283.9 6190.3 |
6284 | 6080 | 6168 |
| 735 | -43.85 -0.69 % |
11-05-2022 00:00:00 Wednesday |
6380 6336.15 |
6434.95 | 6212.6 | 8680 |
| 736 | 141.95 2.28 % |
10-05-2022 00:00:00 Tuesday |
6224.6 6366.55 |
6420 | 6193.3 | 33692 |
| 737 | 25.05 0.4 % |
09-05-2022 00:00:00 Monday |
6203 6228.05 |
6272.4 | 6112.7 | 9328 |
| 738 | -47.85 -0.77 % |
06-05-2022 00:00:00 Friday |
6250 6202.15 |
6299.95 | 6161 | 13071 |
| 739 | -272.3 -4.11 % |
05-05-2022 00:00:00 Thursday |
6628.1 6355.8 |
6628.1 | 6341 | 12314 |
| 740 | -150.75 -2.26 % |
04-05-2022 00:00:00 Wednesday |
6675 6524.25 |
6699.9 | 6504.25 | 132546 |
| 741 | 48.75 0.74 % |
02-05-2022 00:00:00 Monday |
6629 6677.75 |
6728.55 | 6543.85 | 6239 |
| 742 | 25.9 0.39 % |
29-04-2022 00:00:00 Friday |
6603.1 6629 |
6791.85 | 6525.05 | 15804 |
| 743 | 55.4 0.84 % |
28-04-2022 00:00:00 Thursday |
6557.3 6612.7 |
6631.8 | 6556.75 | 4788 |
| 744 | 31.4 0.48 % |
27-04-2022 00:00:00 Wednesday |
6516.6 6548 |
6625 | 6516.6 | 4358 |
| 745 | 22.3 0.34 % |
26-04-2022 00:00:00 Tuesday |
6636.8 6659.1 |
6686.8 | 6617.05 | 4116 |
| 746 | -72.8 -1.09 % |
25-04-2022 00:00:00 Monday |
6666 6593.2 |
6710.2 | 6560.8 | 4365 |
| 747 | -56.1 -0.82 % |
22-04-2022 00:00:00 Friday |
6800 6743.9 |
6800 | 6707.6 | 2884 |
| 748 | -12 -0.18 % |
21-04-2022 00:00:00 Thursday |
6855.95 6843.95 |
6888.6 | 6806 | 10605 |
| 749 | 169.55 2.55 % |
20-04-2022 00:00:00 Wednesday |
6639 6808.55 |
6828.8 | 6587.35 | 8352 |
| 750 | -103.05 -1.54 % |
19-04-2022 00:00:00 Tuesday |
6679.8 6576.75 |
6758.4 | 6519.1 | 13741 |
| 751 | -62.25 -0.93 % |
18-04-2022 00:00:00 Monday |
6700 6637.75 |
6700 | 6576.95 | 6956 |
| 752 | -73.05 -1.07 % |
13-04-2022 00:00:00 Wednesday |
6800 6726.95 |
6837.35 | 6694.95 | 7614 |
| 753 | -114.4 -1.66 % |
12-04-2022 00:00:00 Tuesday |
6890 6775.6 |
6890 | 6723.4 | 7623 |
| 754 | 6.75 0.1 % |
11-04-2022 00:00:00 Monday |
6851 6857.75 |
6916 | 6800 | 12811 |
| 755 | 52.85 0.78 % |
08-04-2022 00:00:00 Friday |
6780 6832.85 |
6848 | 6724.6 | 18747 |
| 756 | 22.65 0.34 % |
07-04-2022 00:00:00 Thursday |
6714.9 6737.55 |
6795.9 | 6707.15 | 4487 |
| 757 | 16.05 0.24 % |
06-04-2022 00:00:00 Wednesday |
6720 6736.05 |
6790 | 6690 | 8806 |
| 758 | -57.25 -0.84 % |
05-04-2022 00:00:00 Tuesday |
6784 6726.75 |
6815.25 | 6678.7 | 5991 |
| 759 | 135.7 2.05 % |
04-04-2022 00:00:00 Monday |
6605.15 6740.85 |
6757.1 | 6605.15 | 8894 |
| 760 | 63.7 0.96 % |
01-04-2022 00:00:00 Friday |
6602 6665.7 |
6684.95 | 6569.65 | 4968 |
| 761 | -40.85 -0.61 % |
31-03-2022 00:00:00 Thursday |
6643 6602.15 |
6697.55 | 6585 | 5219 |
| 762 | 107.9 1.65 % |
30-03-2022 00:00:00 Wednesday |
6531 6638.9 |
6667 | 6531 | 21837 |
| 763 | 164.95 2.59 % |
29-03-2022 00:00:00 Tuesday |
6362.3 6527.25 |
6547.05 | 6362.3 | 12192 |
| 764 | 30.9 0.49 % |
28-03-2022 00:00:00 Monday |
6325 6355.9 |
6393.5 | 6245.2 | 14919 |
| 765 | -35.4 -0.56 % |
25-03-2022 00:00:00 Friday |
6350 6314.6 |
6388 | 6286.15 | 8272 |
| 766 | 111.7 1.79 % |
24-03-2022 00:00:00 Thursday |
6234 6345.7 |
6380 | 6209.6 | 20104 |
| 767 | -93.65 -1.48 % |
23-03-2022 00:00:00 Wednesday |
6328.9 6235.25 |
6328.9 | 6198.4 | 17199 |
| 768 | 50.55 0.82 % |
22-03-2022 00:00:00 Tuesday |
6160 6210.55 |
6223.75 | 6062.2 | 60838 |
| 769 | -181.15 -2.84 % |
21-03-2022 00:00:00 Monday |
6375 6193.85 |
6375 | 6178.05 | 13806 |
| 770 | -24.7 -0.39 % |
17-03-2022 00:00:00 Thursday |
6397.7 6373 |
6473.45 | 6347.55 | 18979 |
| 771 | 188.55 3.08 % |
16-03-2022 00:00:00 Wednesday |
6115 6303.55 |
6315 | 6088.05 | 19872 |
| 772 | -59.1 -0.97 % |
15-03-2022 00:00:00 Tuesday |
6080 6020.9 |
6172.9 | 5977.45 | 21886 |
| 773 | 6.8 0.11 % |
14-03-2022 00:00:00 Monday |
6031.9 6038.7 |
6065.55 | 5956.85 | 12649 |
| 774 | -27.7 -0.46 % |
11-03-2022 00:00:00 Friday |
6053 6025.3 |
6120 | 5977.7 | 8166 |
| 775 | -147.65 -2.38 % |
10-03-2022 00:00:00 Thursday |
6199 6051.35 |
6259.8 | 6005.05 | 38617 |
| 776 | 117.3 1.99 % |
09-03-2022 00:00:00 Wednesday |
5901 6018.3 |
6059.7 | 5822.1 | 24108 |
| 777 | 181.85 3.22 % |
08-03-2022 00:00:00 Tuesday |
5650 5831.85 |
5874 | 5631.05 | 44578 |
| 778 | -315.05 -5.24 % |
07-03-2022 00:00:00 Monday |
6014 5698.95 |
6014 | 5682.15 | 54850 |
| 779 | 100.15 1.68 % |
04-03-2022 00:00:00 Friday |
5950 6050.15 |
6167 | 5817.05 | 55416 |
| 780 | -468.15 -7.26 % |
03-03-2022 00:00:00 Thursday |
6450 5981.85 |
6450 | 5970 | 179802 |
| 781 | -89.1 -1.37 % |
02-03-2022 00:00:00 Wednesday |
6485 6395.9 |
6529.9 | 6342.2 | 23210 |
| 782 | 77.75 1.2 % |
28-02-2022 00:00:00 Monday |
6492 6569.75 |
6605 | 6445 | 12449 |
| 783 | 20.65 0.32 % |
25-02-2022 00:00:00 Friday |
6550 6570.65 |
6654 | 6503.1 | 20589 |
| 784 | -239.5 -3.6 % |
24-02-2022 00:00:00 Thursday |
6660 6420.5 |
6660 | 6400 | 28399 |
| 785 | -75.5 -1.1 % |
23-02-2022 00:00:00 Wednesday |
6860 6784.5 |
6865 | 6732.9 | 15696 |
| 786 | 85 1.28 % |
22-02-2022 00:00:00 Tuesday |
6666 6751 |
6770 | 6666 | 15743 |
| 787 | -141.25 -2.03 % |
21-02-2022 00:00:00 Monday |
6959 6817.75 |
6959 | 6795 | 11288 |
| 788 | -122.45 -1.74 % |
18-02-2022 00:00:00 Friday |
7038 6915.55 |
7066.7 | 6900 | 15108 |
| 789 | -130.8 -1.82 % |
17-02-2022 00:00:00 Thursday |
7179 7048.2 |
7219.85 | 7035 | 29001 |
| 790 | -142.35 -1.94 % |
16-02-2022 00:00:00 Wednesday |
7327 7184.65 |
7327 | 7165.65 | 11619 |
| 791 | 230.9 3.27 % |
15-02-2022 00:00:00 Tuesday |
7060 7290.9 |
7317.8 | 7036.9 | 6995 |
| 792 | -115.5 -1.6 % |
14-02-2022 00:00:00 Monday |
7202 7086.5 |
7242 | 7050 | 16660 |
| 793 | -150.3 -2.01 % |
11-02-2022 00:00:00 Friday |
7475 7324.7 |
7475 | 7299 | 7191 |
| 794 | -78.6 -1.04 % |
10-02-2022 00:00:00 Thursday |
7549.9 7471.3 |
7549.9 | 7457.3 | 23794 |
| 795 | 77.9 1.05 % |
09-02-2022 00:00:00 Wednesday |
7425 7502.9 |
7547.6 | 7425 | 14969 |
| 796 | -58.65 -0.78 % |
08-02-2022 00:00:00 Tuesday |
7485 7426.35 |
7497.95 | 7361 | 6984 |
| 797 | 45.3 0.61 % |
07-02-2022 00:00:00 Monday |
7430 7475.3 |
7519.15 | 7370 | 11521 |
| 798 | 6.25 0.08 % |
04-02-2022 00:00:00 Friday |
7435 7441.25 |
7530.4 | 7384.2 | 8590 |
| 799 | -107.1 -1.43 % |
03-02-2022 00:00:00 Thursday |
7482 7374.9 |
7483.3 | 7355 | 5275 |
| 800 | -96.35 -1.28 % |
02-02-2022 00:00:00 Wednesday |
7539 7442.65 |
7575.9 | 7426.35 | 8744 |
| 801 | 257.15 3.54 % |
01-02-2022 00:00:00 Tuesday |
7255 7512.15 |
7535.75 | 7236.7 | 15128 |
| 802 | 27.5 0.38 % |
31-01-2022 00:00:00 Monday |
7186.95 7214.45 |
7278.85 | 7174.2 | 4607 |
| 803 | -40.4 -0.57 % |
28-01-2022 00:00:00 Friday |
7140 7099.6 |
7264.35 | 7093.95 | 20099 |
| 804 | -0.1 0 % |
27-01-2022 00:00:00 Thursday |
7123.8 7123.7 |
7150 | 6952 | 20205 |
| 805 | -56.5 -0.79 % |
25-01-2022 00:00:00 Tuesday |
7157.85 7101.35 |
7157.85 | 7000 | 12990 |
| 806 | -202.15 -2.75 % |
24-01-2022 00:00:00 Monday |
7360 7157.85 |
7364.75 | 7088.2 | 13138 |
| 807 | -83.25 -1.12 % |
21-01-2022 00:00:00 Friday |
7448 7364.75 |
7449.75 | 7313.8 | 5658 |
| 808 | 17.35 0.23 % |
20-01-2022 00:00:00 Thursday |
7437.55 7454.9 |
7558.65 | 7394.25 | 6591 |
| 809 | -195.05 -2.56 % |
19-01-2022 00:00:00 Wednesday |
7627 7431.95 |
7627 | 7356 | 16269 |
| 810 | -233.75 -3 % |
18-01-2022 00:00:00 Tuesday |
7800 7566.25 |
7890 | 7520.6 | 14927 |
| 811 | 237.9 3.12 % |
17-01-2022 00:00:00 Monday |
7630 7867.9 |
7947.9 | 7506 | 33679 |
| 812 | 45.25 0.59 % |
14-01-2022 00:00:00 Friday |
7610 7655.25 |
7699.95 | 7569.05 | 7180 |
| 813 | -118.85 -1.54 % |
13-01-2022 00:00:00 Thursday |
7728.7 7609.85 |
7728.7 | 7557 | 7984 |
| 814 | -24 -0.31 % |
12-01-2022 00:00:00 Wednesday |
7679 7655 |
7727.4 | 7610.05 | 6741 |
| 815 | 33.4 0.44 % |
11-01-2022 00:00:00 Tuesday |
7570.05 7603.45 |
7682.95 | 7564.15 | 4872 |
| 816 | -2.15 -0.03 % |
10-01-2022 00:00:00 Monday |
7585 7582.85 |
7613.9 | 7525 | 3852 |
| 817 | 89.55 1.2 % |
07-01-2022 00:00:00 Friday |
7464.6 7554.15 |
7578 | 7443.1 | 12698 |
| 818 | -225.4 -2.93 % |
06-01-2022 00:00:00 Thursday |
7690 7464.6 |
7699.95 | 7428 | 8037 |
| 819 | -4.7 -0.06 % |
05-01-2022 00:00:00 Wednesday |
7660 7655.3 |
7766.2 | 7595.05 | 4747 |
| 820 | -149.65 -1.92 % |
04-01-2022 00:00:00 Tuesday |
7798.95 7649.3 |
7798.95 | 7616.75 | 4048 |
| 821 | 129.7 1.71 % |
03-01-2022 00:00:00 Monday |
7592 7721.7 |
7747.5 | 7573.1 | 20357 |
| 822 | 180.2 2.43 % |
31-12-2021 00:00:00 Friday |
7411.75 7591.95 |
7656.95 | 7411.75 | 11660 |
| 823 | -25 -0.34 % |
30-12-2021 00:00:00 Thursday |
7422.95 7397.95 |
7493 | 7380.45 | 5305 |
| 824 | 77.55 1.06 % |
29-12-2021 00:00:00 Wednesday |
7350 7427.55 |
7456.2 | 7350 | 8444 |
| 825 | 133.75 1.84 % |
28-12-2021 00:00:00 Tuesday |
7271.45 7405.2 |
7417.3 | 7271.45 | 7010 |
| 826 | -76.4 -1.04 % |
27-12-2021 00:00:00 Monday |
7329.9 7253.5 |
7329.9 | 7176.05 | 2808 |
| 827 | -175.4 -2.37 % |
24-12-2021 00:00:00 Friday |
7399.45 7224.05 |
7449.7 | 7203.35 | 5616 |
| 828 | -61.95 -0.84 % |
23-12-2021 00:00:00 Thursday |
7401 7339.05 |
7427 | 7304.2 | 3055 |
| 829 | 16.4 0.22 % |
22-12-2021 00:00:00 Wednesday |
7360 7376.4 |
7424.6 | 7313.2 | 3367 |
| 830 | 165.35 2.31 % |
21-12-2021 00:00:00 Tuesday |
7160 7325.35 |
7372 | 7160 | 4698 |
| 831 | -134.35 -1.84 % |
20-12-2021 00:00:00 Monday |
7299 7164.65 |
7299 | 7039.45 | 9959 |
| 832 | -64.3 -0.87 % |
17-12-2021 00:00:00 Friday |
7400.05 7335.75 |
7400.05 | 7304.95 | 2961 |
| 833 | 30.1 0.41 % |
16-12-2021 00:00:00 Thursday |
7381.3 7411.4 |
7437.4 | 7375 | 2937 |
| 834 | -15.2 -0.21 % |
15-12-2021 00:00:00 Wednesday |
7386.8 7371.6 |
7407.15 | 7339.25 | 2338 |
| 835 | -40.55 -0.55 % |
14-12-2021 00:00:00 Tuesday |
7427 7386.45 |
7453.5 | 7336.7 | 3311 |
| 836 | -126.65 -1.68 % |
13-12-2021 00:00:00 Monday |
7549.95 7423.3 |
7549.95 | 7391.4 | 8975 |
| 837 | -69.35 -0.92 % |
10-12-2021 00:00:00 Friday |
7510 7440.65 |
7510 | 7392.1 | 3284 |
| 838 | -11.2 -0.15 % |
09-12-2021 00:00:00 Thursday |
7450 7438.8 |
7509.9 | 7395 | 2968 |
| 839 | 91.6 1.25 % |
08-12-2021 00:00:00 Wednesday |
7330 7421.6 |
7459 | 7305 | 17119 |
| 840 | -52.15 -0.71 % |
07-12-2021 00:00:00 Tuesday |
7349 7296.85 |
7349 | 7235.9 | 4653 |
| 841 | -154.3 -2.09 % |
06-12-2021 00:00:00 Monday |
7370 7215.7 |
7387.15 | 7202.35 | 8041 |
| 842 | -39.25 -0.53 % |
03-12-2021 00:00:00 Friday |
7379 7339.75 |
7450 | 7298.8 | 7569 |
| 843 | -27.75 -0.38 % |
02-12-2021 00:00:00 Thursday |
7350 7322.25 |
7386.35 | 7263.8 | 7108 |
| 844 | -164.4 -2.2 % |
01-12-2021 00:00:00 Wednesday |
7489 7324.6 |
7668.6 | 7300 | 9743 |
| 845 | 83.4 1.13 % |
30-11-2021 00:00:00 Tuesday |
7351 7434.4 |
7516.65 | 7351 | 6598 |
| 846 | -6.2 -0.08 % |
29-11-2021 00:00:00 Monday |
7399 7392.8 |
7432 | 7203.05 | 10702 |
| 847 | -109.35 -1.46 % |
26-11-2021 00:00:00 Friday |
7500 7390.65 |
7562 | 7370 | 11074 |
| 848 | 20.1 0.26 % |
25-11-2021 00:00:00 Thursday |
7590 7610.1 |
7630 | 7521.9 | 4582 |
| 849 | -161.8 -2.09 % |
24-11-2021 00:00:00 Wednesday |
7742.8 7581 |
7758.55 | 7550 | 4424 |
| 850 | -21.9 -0.29 % |
23-11-2021 00:00:00 Tuesday |
7679 7657.1 |
7712.8 | 7547.7 | 8625 |
| 851 | -120.4 -1.55 % |
22-11-2021 00:00:00 Monday |
7770 7649.6 |
7800 | 7550.15 | 10539 |
| 852 | -110.65 -1.4 % |
18-11-2021 00:00:00 Thursday |
7881 7770.35 |
7928 | 7715.85 | 7407 |
| 853 | 60.95 0.78 % |
17-11-2021 00:00:00 Wednesday |
7800 7860.95 |
7945 | 7800 | 9991 |
| 854 | -255.95 -3.14 % |
16-11-2021 00:00:00 Tuesday |
8139 7883.05 |
8139 | 7853.45 | 5833 |
| 855 | -37.35 -0.46 % |
15-11-2021 00:00:00 Monday |
8084 8046.65 |
8170 | 8031.3 | 7639 |
| 856 | -15.75 -0.19 % |
12-11-2021 00:00:00 Friday |
8100 8084.25 |
8105 | 8005 | 3169 |
| 857 | -58.9 -0.73 % |
11-11-2021 00:00:00 Thursday |
8106 8047.1 |
8143.6 | 8005 | 4353 |
| 858 | -57.65 -0.71 % |
10-11-2021 00:00:00 Wednesday |
8164 8106.35 |
8185 | 8048.2 | 8729 |
| 859 | -45.65 -0.56 % |
09-11-2021 00:00:00 Tuesday |
8210 8164.35 |
8256.45 | 8146.65 | 8810 |
| 860 | 257.55 3.24 % |
08-11-2021 00:00:00 Monday |
7955 8212.55 |
8267 | 7850 | 31379 |
| 861 | -14.65 -0.19 % |
04-11-2021 00:00:00 Thursday |
7892 7877.35 |
7936.1 | 7864 | 4065 |
| 862 | 111.2 1.43 % |
03-11-2021 00:00:00 Wednesday |
7780 7891.2 |
7900 | 7733.05 | 9294 |
| 863 | -89.35 -1.15 % |
02-11-2021 00:00:00 Tuesday |
7799 7709.65 |
7818.85 | 7690.1 | 4769 |
| 864 | 73.25 0.95 % |
01-11-2021 00:00:00 Monday |
7700 7773.25 |
7807 | 7657.8 | 9024 |
| 865 | 192.75 2.59 % |
29-10-2021 00:00:00 Friday |
7440 7632.75 |
7690.5 | 7345.1 | 16460 |
| 866 | 83.75 1.14 % |
28-10-2021 00:00:00 Thursday |
7355 7438.75 |
7499 | 7351 | 40352 |
| 867 | 91 1.25 % |
27-10-2021 00:00:00 Wednesday |
7269 7360 |
7370.6 | 7238.45 | 28322 |
| 868 | 71.8 1 % |
26-10-2021 00:00:00 Tuesday |
7195 7266.8 |
7297.8 | 7157.7 | 22543 |
| 869 | -13 -0.18 % |
25-10-2021 00:00:00 Monday |
7160 7147 |
7173.6 | 7010 | 11769 |
| 870 | 22.7 0.32 % |
22-10-2021 00:00:00 Friday |
7131 7153.7 |
7230 | 7100.05 | 8199 |
| 871 | -57.1 -0.79 % |
21-10-2021 00:00:00 Thursday |
7184 7126.9 |
7190 | 7090 | 9944 |
| 872 | 28.65 0.4 % |
20-10-2021 00:00:00 Wednesday |
7107 7135.65 |
7307.7 | 7094.6 | 125445 |
| 873 | -240.25 -3.24 % |
19-10-2021 00:00:00 Tuesday |
7415.15 7174.9 |
7453.4 | 7150 | 22911 |
| 874 | -102.35 -1.36 % |
18-10-2021 00:00:00 Monday |
7500.05 7397.7 |
7642.55 | 7303.25 | 52529 |
| 875 | -45.9 -0.62 % |
14-10-2021 00:00:00 Thursday |
7449.4 7403.5 |
7457.15 | 7341.8 | 10523 |
| 876 | 49 0.67 % |
13-10-2021 00:00:00 Wednesday |
7300 7349 |
7386.05 | 7257.5 | 11033 |
| 877 | -72.65 -0.99 % |
12-10-2021 00:00:00 Tuesday |
7325 7252.35 |
7359.3 | 7190 | 17174 |
| 878 | -16.95 -0.23 % |
11-10-2021 00:00:00 Monday |
7352 7335.05 |
7406 | 7315 | 102855 |
| 879 | -56.25 -0.76 % |
08-10-2021 00:00:00 Friday |
7393 7336.75 |
7402.85 | 7326.4 | 8159 |
| 880 | -23.7 -0.32 % |
07-10-2021 00:00:00 Thursday |
7380 7356.3 |
7458.3 | 7315 | 43667 |
| 881 | -97.95 -1.31 % |
06-10-2021 00:00:00 Wednesday |
7465 7367.05 |
7540 | 7341.95 | 37508 |
| 882 | -90.55 -1.2 % |
05-10-2021 00:00:00 Tuesday |
7552.5 7461.95 |
7560 | 7452.5 | 4590 |
| 883 | 15.15 0.2 % |
04-10-2021 00:00:00 Monday |
7499 7514.15 |
7608.15 | 7496.2 | 13767 |
| 884 | 78.35 1.06 % |
01-10-2021 00:00:00 Friday |
7409 7487.35 |
7501 | 7360 | 7783 |
| 885 | -142.65 -1.89 % |
30-09-2021 00:00:00 Thursday |
7538 7395.35 |
7538 | 7373.9 | 12320 |
| 886 | -120.8 -1.59 % |
29-09-2021 00:00:00 Wednesday |
7587.75 7466.95 |
7658.9 | 7440.55 | 10334 |
| 887 | -37.25 -0.49 % |
28-09-2021 00:00:00 Tuesday |
7625 7587.75 |
7786.2 | 7550 | 17152 |
| 888 | 100.95 1.34 % |
27-09-2021 00:00:00 Monday |
7525.25 7626.2 |
7672.3 | 7525.25 | 13514 |
| 889 | -99.75 -1.31 % |
24-09-2021 00:00:00 Friday |
7625 7525.25 |
7640 | 7501 | 4626 |
| 890 | -29.3 -0.38 % |
23-09-2021 00:00:00 Thursday |
7645.55 7616.25 |
7692.4 | 7582.25 | 100409 |
| 891 | 66.55 0.88 % |
22-09-2021 00:00:00 Wednesday |
7556 7622.55 |
7669.75 | 7556 | 16041 |
| 892 | 21.35 0.28 % |
21-09-2021 00:00:00 Tuesday |
7575 7596.35 |
7680.05 | 7519.5 | 6257 |
| 893 | -125.2 -1.63 % |
20-09-2021 00:00:00 Monday |
7700 7574.8 |
7721.9 | 7546.2 | 10477 |
| 894 | -81.6 -1.05 % |
17-09-2021 00:00:00 Friday |
7791 7709.4 |
7837.2 | 7662.2 | 12316 |
| 895 | -64.95 -0.83 % |
16-09-2021 00:00:00 Thursday |
7836 7771.05 |
7869.95 | 7731.75 | 8166 |
| 896 | -119.9 -1.51 % |
15-09-2021 00:00:00 Wednesday |
7944 7824.1 |
7944 | 7790.9 | 6368 |
| 897 | -104.6 -1.31 % |
14-09-2021 00:00:00 Tuesday |
7962 7857.4 |
7964 | 7852.05 | 3433 |
| 898 | -13.7 -0.17 % |
13-09-2021 00:00:00 Monday |
7948 7934.3 |
7960.05 | 7905.2 | 5187 |
| 899 | 40.8 0.52 % |
09-09-2021 00:00:00 Thursday |
7901 7941.8 |
7976.2 | 7900.4 | 3612 |
| 900 | -25.15 -0.31 % |
08-09-2021 00:00:00 Wednesday |
8017.05 7991.9 |
8070.6 | 7950 | 4006 |
| 901 | 65.3 0.82 % |
07-09-2021 00:00:00 Tuesday |
7954 8019.3 |
8057.95 | 7912.7 | 8242 |
| 902 | -38.1 -0.48 % |
06-09-2021 00:00:00 Monday |
7988 7949.9 |
8048.05 | 7929 | 7364 |
| 903 | -51.8 -0.65 % |
03-09-2021 00:00:00 Friday |
7980 7928.2 |
8029 | 7870 | 8302 |
| 904 | 154.5 1.98 % |
02-09-2021 00:00:00 Thursday |
7799.9 7954.4 |
7991 | 7781.9 | 10921 |
| 905 | -95.85 -1.22 % |
01-09-2021 00:00:00 Wednesday |
7860 7764.15 |
7929.95 | 7690.75 | 13449 |
| 906 | 129.95 1.69 % |
31-08-2021 00:00:00 Tuesday |
7704 7833.95 |
7860.4 | 7675.9 | 52563 |
| 907 | 125.95 1.66 % |
30-08-2021 00:00:00 Monday |
7575.8 7701.75 |
7743 | 7575.35 | 12346 |
| 908 | 241.4 3.3 % |
27-08-2021 00:00:00 Friday |
7326 7567.4 |
7591 | 7326 | 13743 |
| 909 | -68.35 -0.93 % |
26-08-2021 00:00:00 Thursday |
7375 7306.65 |
7410 | 7301 | 8119 |
| 910 | -101.8 -1.36 % |
25-08-2021 00:00:00 Wednesday |
7484.95 7383.15 |
7484.95 | 7364.95 | 5516 |
| 911 | 8.45 0.11 % |
24-08-2021 00:00:00 Tuesday |
7448 7456.45 |
7469.65 | 7370 | 5173 |
| 912 | -170.9 -2.27 % |
23-08-2021 00:00:00 Monday |
7521 7350.1 |
7526.7 | 7290 | 454516 |
| 913 | -109.3 -1.44 % |
20-08-2021 00:00:00 Friday |
7600 7490.7 |
7627.1 | 7440.15 | 5119 |
| 914 | 182.3 2.46 % |
18-08-2021 00:00:00 Wednesday |
7410.3 7592.6 |
7719.45 | 7410 | 26736 |
| 915 | 25.3 0.34 % |
17-08-2021 00:00:00 Tuesday |
7385 7410.3 |
7427.55 | 7301.05 | 7535 |
| 916 | -152 -2.03 % |
16-08-2021 00:00:00 Monday |
7500 7348 |
7500 | 7335.75 | 6361 |
| 917 | -36.05 -0.48 % |
13-08-2021 00:00:00 Friday |
7500 7463.95 |
7526.7 | 7433 | 4227 |
| 918 | -38.3 -0.51 % |
12-08-2021 00:00:00 Thursday |
7504.6 7466.3 |
7576.2 | 7434.9 | 10261 |
| 919 | -18.4 -0.25 % |
11-08-2021 00:00:00 Wednesday |
7470 7451.6 |
7545.25 | 7370.05 | 6895 |
| 920 | -73.1 -0.97 % |
10-08-2021 00:00:00 Tuesday |
7545 7471.9 |
7545 | 7428 | 5851 |
| 921 | -81.75 -1.08 % |
09-08-2021 00:00:00 Monday |
7576 7494.25 |
7618.8 | 7475 | 6686 |
| 922 | -132.7 -1.73 % |
06-08-2021 00:00:00 Friday |
7660 7527.3 |
7721.25 | 7511 | 8926 |
| 923 | -146.7 -1.88 % |
05-08-2021 00:00:00 Thursday |
7804.25 7657.55 |
7820 | 7643.6 | 8245 |
| 924 | -144.1 -1.83 % |
04-08-2021 00:00:00 Wednesday |
7895 7750.9 |
7907.4 | 7736.35 | 9416 |
| 925 | 160.45 2.09 % |
03-08-2021 00:00:00 Tuesday |
7688 7848.45 |
7869.2 | 7611.95 | 12576 |
| 926 | 16.6 0.22 % |
02-08-2021 00:00:00 Monday |
7623 7639.6 |
7717.35 | 7623 | 6754 |
| 927 | -77.25 -1 % |
30-07-2021 00:00:00 Friday |
7701 7623.75 |
7727.75 | 7593.4 | 7868 |
| 928 | 29 0.38 % |
29-07-2021 00:00:00 Thursday |
7672.1 7701.1 |
7718.7 | 7636.05 | 7253 |
| 929 | 20.6 0.27 % |
28-07-2021 00:00:00 Wednesday |
7630 7650.6 |
7683 | 7513.9 | 8894 |
| 930 | -47.75 -0.63 % |
27-07-2021 00:00:00 Tuesday |
7638 7590.25 |
7676.95 | 7557.6 | 15077 |
| 931 | 137.85 1.84 % |
26-07-2021 00:00:00 Monday |
7485.5 7623.35 |
7642.95 | 7418.85 | 10109 |
| 932 | -101.05 -1.33 % |
23-07-2021 00:00:00 Friday |
7590 7488.95 |
7630 | 7474 | 31260 |
| 933 | -40.45 -0.54 % |
22-07-2021 00:00:00 Thursday |
7500.3 7459.85 |
7544.95 | 7296.65 | 29389 |
| 934 | 79.2 1.08 % |
20-07-2021 00:00:00 Tuesday |
7344 7423.2 |
7543.7 | 7330.95 | 41704 |
| 935 | -15 -0.2 % |
19-07-2021 00:00:00 Monday |
7327 7312 |
7384 | 7245 | 53963 |
| 936 | 139.4 1.94 % |
16-07-2021 00:00:00 Friday |
7192 7331.4 |
7355.8 | 7184.45 | 21023 |
| 937 | 41.45 0.58 % |
15-07-2021 00:00:00 Thursday |
7150 7191.45 |
7220 | 7107.1 | 12080 |
| 938 | -10.25 -0.14 % |
14-07-2021 00:00:00 Wednesday |
7127.7 7117.45 |
7236 | 7064.85 | 10071 |
| 939 | -3.3 -0.05 % |
13-07-2021 00:00:00 Tuesday |
7130 7126.7 |
7158 | 7085.1 | 18568 |
| 940 | 174.5 2.52 % |
12-07-2021 00:00:00 Monday |
6919 7093.5 |
7110 | 6919 | 72113 |
| 941 | 17.5 0.25 % |
09-07-2021 00:00:00 Friday |
6880 6897.5 |
6918 | 6839.1 | 8684 |
| 942 | -62.6 -0.9 % |
08-07-2021 00:00:00 Thursday |
6965 6902.4 |
6990.6 | 6842.05 | 11141 |
| 943 | -12.45 -0.18 % |
07-07-2021 00:00:00 Wednesday |
6935.3 6922.85 |
6960.95 | 6826.1 | 11309 |
| 944 | 196.3 2.91 % |
06-07-2021 00:00:00 Tuesday |
6739 6935.3 |
6997.1 | 6735 | 25496 |
| 945 | 1.15 0.02 % |
05-07-2021 00:00:00 Monday |
6717.55 6718.7 |
6786 | 6698.55 | 6127 |
| 946 | -6.25 -0.09 % |
02-07-2021 00:00:00 Friday |
6727 6720.75 |
6746.25 | 6684.05 | 4958 |
| 947 | -112.3 -1.65 % |
01-07-2021 00:00:00 Thursday |
6819.95 6707.65 |
6819.95 | 6694 | 6049 |
| 948 | -48.35 -0.71 % |
30-06-2021 00:00:00 Wednesday |
6825 6776.65 |
6865.05 | 6756 | 8336 |
| 949 | -76.35 -1.11 % |
29-06-2021 00:00:00 Tuesday |
6900 6823.65 |
6900 | 6795.6 | 7435 |
| 950 | -61.55 -0.89 % |
28-06-2021 00:00:00 Monday |
6930.15 6868.6 |
6960 | 6858.95 | 4119 |
| 951 | -77.85 -1.11 % |
25-06-2021 00:00:00 Friday |
7000 6922.15 |
7000 | 6902 | 4448 |
| 952 | 49.3 0.71 % |
24-06-2021 00:00:00 Thursday |
6909.9 6959.2 |
6977.4 | 6893 | 13844 |
| 953 | 47.2 0.69 % |
23-06-2021 00:00:00 Wednesday |
6856.5 6903.7 |
6950 | 6784.65 | 23036 |
| 954 | 75.25 1.11 % |
22-06-2021 00:00:00 Tuesday |
6781.25 6856.5 |
6938 | 6755.65 | 26290 |
| 955 | 97.2 1.45 % |
21-06-2021 00:00:00 Monday |
6684.05 6781.25 |
6800 | 6525.65 | 16048 |
| 956 | 3.75 0.06 % |
18-06-2021 00:00:00 Friday |
6690 6693.75 |
6728 | 6583.6 | 11556 |
| 957 | 124.15 1.89 % |
17-06-2021 00:00:00 Thursday |
6584 6708.15 |
6751 | 6524.35 | 14125 |
| 958 | -80.35 -1.21 % |
16-06-2021 00:00:00 Wednesday |
6666.05 6585.7 |
6690.15 | 6570 | 6557 |
| 959 | -52.65 -0.78 % |
15-06-2021 00:00:00 Tuesday |
6718.7 6666.05 |
6744.7 | 6660 | 16162 |
| 960 | 16.55 0.25 % |
14-06-2021 00:00:00 Monday |
6661.85 6678.4 |
6688.3 | 6580 | 6049 |
| 961 | -128.15 -1.89 % |
11-06-2021 00:00:00 Friday |
6790 6661.85 |
6790 | 6651 | 6575 |
| 962 | -76.7 -1.13 % |
10-06-2021 00:00:00 Thursday |
6785 6708.3 |
6785 | 6683 | 8623 |
| 963 | -65.3 -0.96 % |
09-06-2021 00:00:00 Wednesday |
6790 6724.7 |
6790 | 6684 | 7025 |
| 964 | -89.7 -1.3 % |
08-06-2021 00:00:00 Tuesday |
6880 6790.3 |
6881.7 | 6727.65 | 8164 |
| 965 | 178.65 2.68 % |
07-06-2021 00:00:00 Monday |
6670 6848.65 |
6903.55 | 6666.75 | 272672 |
| 966 | 3.1 0.05 % |
04-06-2021 00:00:00 Friday |
6660 6663.1 |
6682 | 6618 | 7430 |
| 967 | -14.15 -0.21 % |
03-06-2021 00:00:00 Thursday |
6649.95 6635.8 |
6655 | 6578.05 | 5564 |
| 968 | -37.1 -0.56 % |
02-06-2021 00:00:00 Wednesday |
6630 6592.9 |
6670 | 6552.45 | 18230 |
| 969 | -101.3 -1.51 % |
01-06-2021 00:00:00 Tuesday |
6702.05 6600.75 |
6723.1 | 6560 | 14853 |
| 970 | 85.1 1.28 % |
31-05-2021 00:00:00 Monday |
6625 6710.1 |
6720.9 | 6591 | 8995 |
| 971 | -128 -1.9 % |
28-05-2021 00:00:00 Friday |
6725 6597 |
6727.4 | 6579.35 | 17163 |
| 972 | 79.9 1.21 % |
27-05-2021 00:00:00 Thursday |
6600 6679.9 |
6722.5 | 6585.35 | 20961 |
| 973 | -0.25 0 % |
26-05-2021 00:00:00 Wednesday |
6580 6579.75 |
6619.35 | 6528 | 6222 |
| 974 | -69.05 -1.04 % |
25-05-2021 00:00:00 Tuesday |
6625.1 6556.05 |
6631.5 | 6534.05 | 10665 |
| 975 | -38.65 -0.58 % |
24-05-2021 00:00:00 Monday |
6610 6571.35 |
6670.45 | 6543 | 8535 |
| 976 | 12.4 0.19 % |
21-05-2021 00:00:00 Friday |
6625.65 6638.05 |
6676.05 | 6591.1 | 10193 |
| 977 | -58.25 -0.88 % |
20-05-2021 00:00:00 Thursday |
6629 6570.75 |
6630 | 6522 | 9587 |
| 978 | -75 -1.13 % |
19-05-2021 00:00:00 Wednesday |
6633.9 6558.9 |
6750 | 6523.85 | 14886 |
| 979 | 82.85 1.26 % |
18-05-2021 00:00:00 Tuesday |
6570 6652.85 |
6670.35 | 6570 | 16786 |
| 980 | 137.7 2.15 % |
17-05-2021 00:00:00 Monday |
6393.7 6531.4 |
6553.15 | 6345 | 11978 |
| 981 | -31.3 -0.49 % |
14-05-2021 00:00:00 Friday |
6399 6367.7 |
6451.5 | 6257.8 | 15452 |
| 982 | -106.7 -1.64 % |
12-05-2021 00:00:00 Wednesday |
6498.95 6392.25 |
6498.95 | 6376 | 20843 |
| 983 | 187 2.97 % |
11-05-2021 00:00:00 Tuesday |
6300 6487 |
6618.95 | 6300 | 48026 |
| 984 | -174.25 -2.65 % |
10-05-2021 00:00:00 Monday |
6580 6405.75 |
6595.75 | 6334.75 | 34935 |
| 985 | 54.8 0.85 % |
07-05-2021 00:00:00 Friday |
6430 6484.8 |
6521.95 | 6421.45 | 26919 |
| 986 | 6.2 0.1 % |
06-05-2021 00:00:00 Thursday |
6400 6406.2 |
6426.05 | 6313.85 | 6047 |
| 987 | 27.35 0.43 % |
05-05-2021 00:00:00 Wednesday |
6349.95 6377.3 |
6399 | 6293 | 7130 |
| 988 | -62.55 -0.98 % |
04-05-2021 00:00:00 Tuesday |
6355 6292.45 |
6424 | 6272.5 | 8939 |
| 989 | 76.45 1.22 % |
03-05-2021 00:00:00 Monday |
6271.6 6348.05 |
6379.15 | 6153.3 | 13632 |
| 990 | -113.4 -1.78 % |
30-04-2021 00:00:00 Friday |
6385 6271.6 |
6417.9 | 6226.15 | 10674 |
| 991 | 3.05 0.05 % |
29-04-2021 00:00:00 Thursday |
6372 6375.05 |
6445 | 6320.35 | 20663 |
| 992 | 14.15 0.22 % |
28-04-2021 00:00:00 Wednesday |
6350 6364.15 |
6404.25 | 6280 | 9579 |
| 993 | 27.3 0.43 % |
27-04-2021 00:00:00 Tuesday |
6299 6326.3 |
6345.6 | 6235 | 23996 |
| 994 | 162.2 2.65 % |
26-04-2021 00:00:00 Monday |
6115 6277.2 |
6293 | 6115 | 22188 |
| 995 | -11.6 -0.19 % |
23-04-2021 00:00:00 Friday |
6070 6058.4 |
6151.95 | 5997.9 | 24256 |
| 996 | -105.5 -1.7 % |
22-04-2021 00:00:00 Thursday |
6199 6093.5 |
6222 | 5964.4 | 58982 |
| 997 | -381.85 -5.8 % |
20-04-2021 00:00:00 Tuesday |
6585 6203.15 |
6686.75 | 6180 | 34524 |
| 998 | 109.35 1.71 % |
19-04-2021 00:00:00 Monday |
6400 6509.35 |
6560 | 6400 | 15599 |
| 999 | 179.85 2.75 % |
16-04-2021 00:00:00 Friday |
6537 6716.85 |
6782 | 6525 | 21209 |
| 1000 | -52.7 -0.8 % |
15-04-2021 00:00:00 Thursday |
6590 6537.3 |
6700 | 6394.6 | 16708 |
| 1001 | 98.5 1.51 % |
13-04-2021 00:00:00 Tuesday |
6506.3 6604.8 |
6650.65 | 6506 | 19360 |
| 1002 | -205.8 -3.07 % |
12-04-2021 00:00:00 Monday |
6711.3 6505.5 |
6759.55 | 6469.2 | 28575 |
| 1003 | -223.95 -3.18 % |
09-04-2021 00:00:00 Friday |
7050 6826.05 |
7050 | 6795 | 24576 |
| 1004 | 167.25 2.46 % |
08-04-2021 00:00:00 Thursday |
6809.7 6976.95 |
7049.9 | 6788.65 | 70611 |
| 1005 | 11.45 0.17 % |
07-04-2021 00:00:00 Wednesday |
6745 6756.45 |
6857 | 6720 | 17489 |
| 1006 | -99.55 -1.46 % |
06-04-2021 00:00:00 Tuesday |
6834 6734.45 |
6845.85 | 6708.3 | 13014 |
| 1007 | -55.95 -0.82 % |
05-04-2021 00:00:00 Monday |
6850.3 6794.35 |
6993.35 | 6737.3 | 20133 |
| 1008 | 80.75 1.18 % |
01-04-2021 00:00:00 Thursday |
6817.7 6898.45 |
6934.3 | 6731.7 | 14367 |
| 1009 | -72.7 -1.07 % |
31-03-2021 00:00:00 Wednesday |
6810 6737.3 |
6850 | 6721 | 17726 |
| 1010 | -25.7 -0.38 % |
30-03-2021 00:00:00 Tuesday |
6815.95 6790.25 |
6875.75 | 6747.05 | 24196 |
| 1011 | 34.6 0.52 % |
26-03-2021 00:00:00 Friday |
6701.3 6735.9 |
6789.35 | 6689.15 | 14174 |
| 1012 | -218.55 -3.17 % |
25-03-2021 00:00:00 Thursday |
6888.7 6670.15 |
6910.8 | 6637.45 | 16744 |
| 1013 | -40.5 -0.59 % |
24-03-2021 00:00:00 Wednesday |
6900 6859.5 |
6940.55 | 6842.6 | 22992 |
| 1014 | 204.3 3.04 % |
23-03-2021 00:00:00 Tuesday |
6729.85 6934.15 |
6959.15 | 6729.1 | 32936 |
| 1015 | 38 0.57 % |
22-03-2021 00:00:00 Monday |
6690 6728 |
6782 | 6635.45 | 19476 |
| 1016 | 161.7 2.49 % |
19-03-2021 00:00:00 Friday |
6506.3 6668 |
6700 | 6366.35 | 22377 |
| 1017 | -71.75 -1.09 % |
18-03-2021 00:00:00 Thursday |
6585 6513.25 |
6634.95 | 6464.15 | 28163 |
| 1018 | -62.3 -0.95 % |
17-03-2021 00:00:00 Wednesday |
6581.35 6519.05 |
6668.1 | 6491.25 | 13723 |
| 1019 | 59.25 0.9 % |
16-03-2021 00:00:00 Tuesday |
6580 6639.25 |
6701.6 | 6567.25 | 19009 |
| 1020 | -130.3 -1.95 % |
15-03-2021 00:00:00 Monday |
6689.5 6559.2 |
6689.5 | 6490.6 | 15600 |
| 1021 | -158.85 -2.34 % |
12-03-2021 00:00:00 Friday |
6799 6640.15 |
6847.65 | 6613.85 | 22073 |
| 1022 | 32.15 0.48 % |
10-03-2021 00:00:00 Wednesday |
6735 6767.15 |
6786.5 | 6688.1 | 14906 |
| 1023 | -83.45 -1.23 % |
09-03-2021 00:00:00 Tuesday |
6779.7 6696.25 |
6820 | 6660 | 19417 |
| 1024 | -150.1 -2.2 % |
08-03-2021 00:00:00 Monday |
6809 6658.9 |
6848.9 | 6636 | 29299 |
| 1025 | 110.25 1.65 % |
05-03-2021 00:00:00 Friday |
6700 6810.25 |
6945.7 | 6686.6 | 115754 |
| 1026 | 371.4 5.8 % |
04-03-2021 00:00:00 Thursday |
6405.1 6776.5 |
6830.4 | 6397.55 | 72974 |
| 1027 | 79.45 1.24 % |
03-03-2021 00:00:00 Wednesday |
6420.05 6499.5 |
6536.25 | 6420.05 | 19190 |
| 1028 | 30.05 0.47 % |
02-03-2021 00:00:00 Tuesday |
6390 6420.05 |
6473.2 | 5727.9 | 12792 |
| 1029 | 162.05 2.61 % |
01-03-2021 00:00:00 Monday |
6200.4 6362.45 |
6388 | 6200.4 | 19801 |
| 1030 | -265.4 -4.16 % |
26-02-2021 00:00:00 Friday |
6380 6114.6 |
6487.4 | 6065.55 | 34676 |
| 1031 | -39.25 -0.61 % |
25-02-2021 00:00:00 Thursday |
6440 6400.75 |
6466 | 6301 | 55348 |
| 1032 | 114 1.81 % |
24-02-2021 00:00:00 Wednesday |
6302 6416 |
6474 | 6128.8 | 62047 |
| 1033 | 40.4 0.65 % |
23-02-2021 00:00:00 Tuesday |
6227.7 6268.1 |
6348.95 | 6133.55 | 10295 |
| 1034 | -45.25 -0.73 % |
22-02-2021 00:00:00 Monday |
6220 6174.75 |
6280 | 6109.35 | 20094 |
| 1035 | -107.6 -1.7 % |
19-02-2021 00:00:00 Friday |
6315 6207.4 |
6316.05 | 6179.2 | 11870 |
| 1036 | -132.8 -2.06 % |
18-02-2021 00:00:00 Thursday |
6458 6325.2 |
6479 | 6300.1 | 12923 |
| 1037 | -50.2 -0.78 % |
17-02-2021 00:00:00 Wednesday |
6470 6419.8 |
6544.1 | 6395 | 11372 |
| 1038 | 12.7 0.2 % |
16-02-2021 00:00:00 Tuesday |
6445 6457.7 |
6549.95 | 6410.05 | 27223 |
| 1039 | -56.8 -0.88 % |
15-02-2021 00:00:00 Monday |
6465 6408.2 |
6465 | 6385 | 9511 |
| 1040 | -65.2 -1.01 % |
12-02-2021 00:00:00 Friday |
6465 6399.8 |
6476.45 | 6367.3 | 16179 |
| 1041 | 38.05 0.59 % |
11-02-2021 00:00:00 Thursday |
6395.05 6433.1 |
6465.75 | 6371 | 15983 |
| 1042 | -30.5 -0.47 % |
10-02-2021 00:00:00 Wednesday |
6423.3 6392.8 |
6586.05 | 6324.8 | 37854 |
| 1043 | -42.4 -0.66 % |
09-02-2021 00:00:00 Tuesday |
6460 6417.6 |
6479 | 6371.05 | 35587 |
| 1044 | -10.6 -0.17 % |
08-02-2021 00:00:00 Monday |
6380 6369.4 |
6485.7 | 6318.8 | 57034 |
| 1045 | 169.25 2.74 % |
05-02-2021 00:00:00 Friday |
6183 6352.25 |
6400.45 | 6121.35 | 35217 |
| 1046 | 110.95 1.83 % |
04-02-2021 00:00:00 Thursday |
6071.65 6182.6 |
6205.45 | 6036.8 | 62551 |
| 1047 | -78.35 -1.27 % |
03-02-2021 00:00:00 Wednesday |
6150 6071.65 |
6231.9 | 6037.3 | 39800 |
| 1048 | 360.95 6.26 % |
02-02-2021 00:00:00 Tuesday |
5766 6126.95 |
6196.85 | 5766 | 77668 |
| 1049 | 422.15 7.94 % |
01-02-2021 00:00:00 Monday |
5320 5742.15 |
5793.25 | 5261.8 | 58305 |
| 1050 | -169.8 -3.09 % |
29-01-2021 00:00:00 Friday |
5495 5325.2 |
5508 | 5289.85 | 24158 |
| 1051 | 85.05 1.59 % |
28-01-2021 00:00:00 Thursday |
5359 5444.05 |
5466 | 5340 | 89307 |
| 1052 | 34 0.63 % |
27-01-2021 00:00:00 Wednesday |
5372 5406 |
5517.9 | 5331.35 | 27809 |
| 1053 | -436.75 -7.53 % |
25-01-2021 00:00:00 Monday |
5800 5363.25 |
5829.9 | 5330 | 97102 |
| 1054 | -38.45 -0.69 % |
22-01-2021 00:00:00 Friday |
5569.6 5531.15 |
5592.7 | 5474 | 11099 |
| 1055 | -22.6 -0.41 % |
21-01-2021 00:00:00 Thursday |
5565.9 5543.3 |
5645 | 5512.25 | 20690 |
| 1056 | 35.7 0.65 % |
20-01-2021 00:00:00 Wednesday |
5510.2 5545.9 |
5556.9 | 5464 | 7358 |
| 1057 | 96.15 1.78 % |
19-01-2021 00:00:00 Tuesday |
5392.2 5488.35 |
5534.7 | 5392.2 | 225584 |
| 1058 | -53.85 -0.99 % |
18-01-2021 00:00:00 Monday |
5445 5391.15 |
5461.4 | 5333.6 | 15652 |
| 1059 | -102.1 -1.84 % |
15-01-2021 00:00:00 Friday |
5551.3 5449.2 |
5653.25 | 5428 | 16617 |
| 1060 | -67.5 -1.19 % |
14-01-2021 00:00:00 Thursday |
5650 5582.5 |
5665 | 5559.85 | 51196 |
| 1061 | 20.7 0.37 % |
13-01-2021 00:00:00 Wednesday |
5632.3 5653 |
5670.4 | 5601.9 | 9275 |
| 1062 | 14.15 0.25 % |
12-01-2021 00:00:00 Tuesday |
5623.75 5637.9 |
5693.2 | 5551 | 24775 |
| 1063 | 27.75 0.5 % |
11-01-2021 00:00:00 Monday |
5596 5623.75 |
5695.1 | 5525.25 | 18097 |
| 1064 | 147.55 2.71 % |
08-01-2021 00:00:00 Friday |
5442.7 5590.25 |
5611.1 | 5428.25 | 33178 |
| 1065 | -51.5 -0.94 % |
07-01-2021 00:00:00 Thursday |
5450.3 5398.8 |
5515.4 | 5386.25 | 23659 |
| 1066 | 81.7 1.52 % |
06-01-2021 00:00:00 Wednesday |
5365 5446.7 |
5465.95 | 5301 | 24687 |
| 1067 | 22.4 0.42 % |
05-01-2021 00:00:00 Tuesday |
5320.3 5342.7 |
5367.35 | 5248 | 15630 |
| 1068 | -37.9 -0.71 % |
04-01-2021 00:00:00 Monday |
5364.7 5326.8 |
5386 | 5295 | 16020 |
| 1069 | 4.6 0.09 % |
01-01-2021 00:00:00 Friday |
5285.3 5289.9 |
5349 | 5284 | 14019 |
| 1070 | -103.05 -1.91 % |
31-12-2020 00:00:00 Thursday |
5387.7 5284.65 |
5387.7 | 5265 | 27520 |
| 1071 | 189.3 3.66 % |
30-12-2020 00:00:00 Wednesday |
5166 5355.3 |
5397.95 | 5123.1 | 38021 |
| 1072 | -6.3 -0.12 % |
29-12-2020 00:00:00 Tuesday |
5150.1 5143.8 |
5169.95 | 5082.1 | 9541 |
| 1073 | 59.6 1.17 % |
28-12-2020 00:00:00 Monday |
5081.1 5140.7 |
5152.4 | 5055.45 | 20728 |
| 1074 | 1.8 0.04 % |
24-12-2020 00:00:00 Thursday |
5040 5041.8 |
5118.3 | 5015 | 10394 |
| 1075 | -56.75 -1.11 % |
23-12-2020 00:00:00 Wednesday |
5090 5033.25 |
5090 | 4984.95 | 16252 |
| 1076 | 15.3 0.31 % |
22-12-2020 00:00:00 Tuesday |
5000 5015.3 |
5086 | 4894.6 | 27638 |
| 1077 | -128.45 -2.5 % |
21-12-2020 00:00:00 Monday |
5140 5011.55 |
5188.05 | 4865.45 | 30584 |
| 1078 | -25.4 -0.49 % |
18-12-2020 00:00:00 Friday |
5178 5152.6 |
5213.5 | 5117.05 | 12823 |
| 1079 | 25.5 0.5 % |
17-12-2020 00:00:00 Thursday |
5144 5169.5 |
5220 | 5124.55 | 33490 |
| 1080 | -35.85 -0.7 % |
16-12-2020 00:00:00 Wednesday |
5150 5114.15 |
5224.2 | 5100 | 18694 |
| 1081 | 71.45 1.41 % |
15-12-2020 00:00:00 Tuesday |
5085 5156.45 |
5230 | 5072.25 | 40883 |
| 1082 | 43.35 0.86 % |
14-12-2020 00:00:00 Monday |
5030 5073.35 |
5080 | 4994.95 | 18309 |
| 1083 | 27.45 0.55 % |
11-12-2020 00:00:00 Friday |
4986 5013.45 |
5040.25 | 4958.5 | 22550 |
| 1084 | -102.1 -2.02 % |
10-12-2020 00:00:00 Thursday |
5065 4962.9 |
5102.4 | 4951.6 | 35245 |
| 1085 | -82.3 -1.57 % |
09-12-2020 00:00:00 Wednesday |
5230.25 5147.95 |
5257.9 | 5119.15 | 52834 |
| 1086 | 131.65 2.59 % |
08-12-2020 00:00:00 Tuesday |
5083.7 5215.35 |
5233 | 5083 | 49805 |
| 1087 | -59 -1.15 % |
07-12-2020 00:00:00 Monday |
5115 5056 |
5176.8 | 5037.05 | 27418 |
| 1088 | 106.25 2.13 % |
04-12-2020 00:00:00 Friday |
4985 5091.25 |
5198.3 | 4962.45 | 89242 |
| 1089 | -57.75 -1.17 % |
03-12-2020 00:00:00 Thursday |
4950 4892.25 |
4952.35 | 4841.85 | 51565 |
| 1090 | 20.55 0.42 % |
02-12-2020 00:00:00 Wednesday |
4911.1 4931.65 |
4998.35 | 4876.85 | 17046 |
| 1091 | 107.05 2.23 % |
01-12-2020 00:00:00 Tuesday |
4802.75 4909.8 |
4936 | 4802.75 | 26939 |
| 1092 | -47.25 -0.97 % |
27-11-2020 00:00:00 Friday |
4850 4802.75 |
4861.55 | 4771 | 8214 |
| 1093 | 14.55 0.3 % |
26-11-2020 00:00:00 Thursday |
4819 4833.55 |
4870.15 | 4792.3 | 9644 |
| 1094 | -51.15 -1.05 % |
25-11-2020 00:00:00 Wednesday |
4875 4823.85 |
4932.05 | 4803.9 | 19017 |
| 1095 | -48.55 -0.99 % |
24-11-2020 00:00:00 Tuesday |
4920 4871.45 |
4920 | 4841.05 | 5497 |
| 1096 | 18.55 0.38 % |
23-11-2020 00:00:00 Monday |
4869 4887.55 |
4911 | 4864.45 | 13256 |
| 1097 | 87.4 1.83 % |
20-11-2020 00:00:00 Friday |
4781 4868.4 |
4875 | 4767.2 | 17503 |
| 1098 | -161.7 -3.27 % |
19-11-2020 00:00:00 Thursday |
4940 4778.3 |
4940 | 4762.05 | 20633 |
| 1099 | 27.9 0.57 % |
18-11-2020 00:00:00 Wednesday |
4899 4926.9 |
4938.8 | 4860.8 | 13235 |
| 1100 | 6.7 0.14 % |
17-11-2020 00:00:00 Tuesday |
4901 4907.7 |
4977.35 | 4895.05 | 16867 |
| 1101 | -38.25 -0.77 % |
14-11-2020 00:00:00 Saturday |
4949.7 4911.45 |
4949.7 | 4880.6 | 2200 |
| 1102 | 64.4 1.33 % |
13-11-2020 00:00:00 Friday |
4833 4897.4 |
4915.8 | 4815.75 | 58661 |
| 1103 | -3.35 -0.07 % |
12-11-2020 00:00:00 Thursday |
4850 4846.65 |
4859.5 | 4785.2 | 29537 |
| 1104 | 96.95 2.05 % |
11-11-2020 00:00:00 Wednesday |
4727 4823.95 |
4854 | 4726.25 | 20891 |
| 1105 | 71.85 1.55 % |
10-11-2020 00:00:00 Tuesday |
4645.2 4717.05 |
4783.75 | 4645.2 | 30301 |
| 1106 | 51.55 1.13 % |
09-11-2020 00:00:00 Monday |
4572 4623.55 |
4647.7 | 4572 | 12445 |
| 1107 | -43.15 -0.94 % |
06-11-2020 00:00:00 Friday |
4599 4555.85 |
4613.55 | 4540.7 | 5926 |
| 1108 | 37.4 0.82 % |
05-11-2020 00:00:00 Thursday |
4580 4617.4 |
4632.75 | 4545 | 34796 |
| 1109 | -14.6 -0.32 % |
04-11-2020 00:00:00 Wednesday |
4550 4535.4 |
4610 | 4501 | 28157 |
| 1110 | 20.15 0.44 % |
03-11-2020 00:00:00 Tuesday |
4530 4550.15 |
4583.85 | 4514.95 | 10275 |
| 1111 | 15.3 0.34 % |
02-11-2020 00:00:00 Monday |
4536 4551.3 |
4588.5 | 4519 | 7059 |
| 1112 | 3.9 0.09 % |
30-10-2020 00:00:00 Friday |
4569.95 4573.85 |
4670 | 4544.1 | 26610 |
| 1113 | 125.25 2.81 % |
29-10-2020 00:00:00 Thursday |
4450 4575.25 |
4612.05 | 4447.4 | 27402 |
| 1114 | -94.8 -2.08 % |
28-10-2020 00:00:00 Wednesday |
4560 4465.2 |
4571.25 | 4452.95 | 57627 |
| 1115 | 34.85 0.77 % |
27-10-2020 00:00:00 Tuesday |
4532.6 4567.45 |
4628 | 4484.2 | 22722 |
| 1116 | -27.85 -0.62 % |
26-10-2020 00:00:00 Monday |
4510 4482.15 |
4542.5 | 4460.3 | 15873 |
| 1117 | -140.45 -3.02 % |
23-10-2020 00:00:00 Friday |
4644 4503.55 |
4644 | 4487.95 | 30595 |
| 1118 | -41.75 -0.9 % |
22-10-2020 00:00:00 Thursday |
4654.15 4612.4 |
4731.8 | 4533.2 | 40961 |
| 1119 | 84.6 1.86 % |
21-10-2020 00:00:00 Wednesday |
4545 4629.6 |
4656.9 | 4439.5 | 50704 |
| 1120 | -2.6 -0.06 % |
20-10-2020 00:00:00 Tuesday |
4550 4547.4 |
4588.8 | 4484 | 34972 |
| 1121 | -3.6 -0.08 % |
19-10-2020 00:00:00 Monday |
4520 4516.4 |
4549 | 4465.2 | 21677 |
| 1122 | 98.7 2.25 % |
16-10-2020 00:00:00 Friday |
4381.05 4479.75 |
4493.95 | 4380.5 | 20954 |
| 1123 | -77.85 -1.75 % |
15-10-2020 00:00:00 Thursday |
4460 4382.15 |
4472.2 | 4368.8 | 63690 |
| 1124 | 47.9 1.09 % |
14-10-2020 00:00:00 Wednesday |
4401 4448.9 |
4461.95 | 4320 | 15501 |
| 1125 | 82.2 1.91 % |
13-10-2020 00:00:00 Tuesday |
4300 4382.2 |
4524 | 4300 | 55465 |
| 1126 | 79.4 1.88 % |
12-10-2020 00:00:00 Monday |
4225 4304.4 |
4355 | 4225 | 5284 |
| 1127 | -40 -0.92 % |
09-10-2020 00:00:00 Friday |
4338 4298 |
4372 | 4277 | 10593 |
| 1128 | 128.1 3.04 % |
08-10-2020 00:00:00 Thursday |
4216.3 4344.4 |
4358.65 | 4216.3 | 26778 |
| 1129 | 119.6 2.92 % |
07-10-2020 00:00:00 Wednesday |
4091 4210.6 |
4288.25 | 4091 | 36998 |
| 1130 | 67.5 1.66 % |
06-10-2020 00:00:00 Tuesday |
4069.25 4136.75 |
4148.35 | 4059.05 | 10072 |
| 1131 | -88 -2.13 % |
05-10-2020 00:00:00 Monday |
4135 4047 |
4135 | 4029.9 | 20877 |
| 1132 | 30.7 0.75 % |
01-10-2020 00:00:00 Thursday |
4070 4100.7 |
4119.2 | 4064.95 | 31483 |
| 1133 | -31.05 -0.76 % |
30-09-2020 00:00:00 Wednesday |
4078.05 4047 |
4103.8 | 4021.05 | 66109 |
| 1134 | 114.6 2.9 % |
29-09-2020 00:00:00 Tuesday |
3950 4064.6 |
4075 | 3946 | 23282 |
| 1135 | 28.4 0.73 % |
28-09-2020 00:00:00 Monday |
3900 3928.4 |
3950 | 3883.2 | 14550 |
| 1136 | 39.25 1.03 % |
25-09-2020 00:00:00 Friday |
3820.25 3859.5 |
3870 | 3762.3 | 10290 |
| 1137 | -95.25 -2.46 % |
24-09-2020 00:00:00 Thursday |
3871.2 3775.95 |
3871.2 | 3755 | 16379 |
| 1138 | -28.35 -0.73 % |
23-09-2020 00:00:00 Wednesday |
3895.5 3867.15 |
3917.3 | 3838.1 | 8713 |
| 1139 | -4.7 -0.12 % |
22-09-2020 00:00:00 Tuesday |
3883 3878.3 |
3943.75 | 3794.65 | 29400 |
| 1140 | -111.05 -2.78 % |
21-09-2020 00:00:00 Monday |
4000 3888.95 |
4003.15 | 3851.1 | 36318 |
| 1141 | -10.1 -0.25 % |
18-09-2020 00:00:00 Friday |
4014.8 4004.7 |
4019.1 | 3953 | 5745 |
| 1142 | -8.15 -0.21 % |
17-09-2020 00:00:00 Thursday |
3973.4 3965.25 |
4021 | 3947.15 | 9720 |
| 1143 | 31.25 0.79 % |
16-09-2020 00:00:00 Wednesday |
3943.65 3974.9 |
3983.15 | 3929.15 | 20697 |
| 1144 | 4.2 0.11 % |
15-09-2020 00:00:00 Tuesday |
3927 3931.2 |
3953 | 3888 | 5867 |
| 1145 | 45.9 1.19 % |
14-09-2020 00:00:00 Monday |
3865 3910.9 |
3969 | 3865 | 135119 |
| 1146 | -3.1 -0.08 % |
11-09-2020 00:00:00 Friday |
3900 3896.9 |
3941 | 3872.8 | 8798 |
| 1147 | 52.3 1.35 % |
10-09-2020 00:00:00 Thursday |
3865 3917.3 |
3938.25 | 3826.65 | 8325 |
| 1148 | 6.55 0.17 % |
09-09-2020 00:00:00 Wednesday |
3824.9 3831.45 |
3859.1 | 3776 | 19417 |
| 1149 | -26.85 -0.7 % |
08-09-2020 00:00:00 Tuesday |
3850 3823.15 |
3861.55 | 3815 | 12576 |
| 1150 | -74.25 -1.89 % |
07-09-2020 00:00:00 Monday |
3923 3848.75 |
3985.45 | 3821.75 | 15999 |
| 1151 | 26.05 0.67 % |
04-09-2020 00:00:00 Friday |
3900 3926.05 |
3951.5 | 3877.35 | 17098 |
| 1152 | -29.35 -0.74 % |
03-09-2020 00:00:00 Thursday |
3979 3949.65 |
3983.1 | 3929.4 | 9814 |
| 1153 | 50.4 1.29 % |
02-09-2020 00:00:00 Wednesday |
3893.8 3944.2 |
4044.7 | 3893.2 | 15517 |
| 1154 | -8.5 -0.22 % |
01-09-2020 00:00:00 Tuesday |
3920 3911.5 |
3968.7 | 3852.15 | 29452 |
| 1155 | -161.9 -3.98 % |
31-08-2020 00:00:00 Monday |
4068 3906.1 |
4083.5 | 3886.3 | 22472 |
| 1156 | 30.4 0.75 % |
28-08-2020 00:00:00 Friday |
4032.05 4062.45 |
4088.35 | 4032.05 | 52662 |
| 1157 | -10.4 -0.26 % |
27-08-2020 00:00:00 Thursday |
4060 4049.6 |
4115 | 4027.55 | 33397 |
| 1158 | -81.75 -1.96 % |
26-08-2020 00:00:00 Wednesday |
4160.9 4079.15 |
4178 | 4071.1 | 28668 |
| 1159 | -10.35 -0.25 % |
25-08-2020 00:00:00 Tuesday |
4185 4174.65 |
4201.4 | 4145 | 58278 |
| 1160 | -18.65 -0.44 % |
24-08-2020 00:00:00 Monday |
4205.1 4186.45 |
4220.85 | 4173.95 | 18383 |
| 1161 | 25.75 0.62 % |
21-08-2020 00:00:00 Friday |
4165 4190.75 |
4200 | 4142.6 | 10456 |
| 1162 | -47.6 -1.13 % |
20-08-2020 00:00:00 Thursday |
4195.6 4148 |
4195.8 | 4134.1 | 17510 |
| 1163 | 24.7 0.59 % |
19-08-2020 00:00:00 Wednesday |
4170.9 4195.6 |
4215 | 4170.9 | 21331 |
| 1164 | 120.05 2.96 % |
18-08-2020 00:00:00 Tuesday |
4050 4170.05 |
4180.1 | 4035.4 | 84544 |
| 1165 | -18.95 -0.47 % |
17-08-2020 00:00:00 Monday |
4055 4036.05 |
4055 | 3985.65 | 8082 |
| 1166 | -36.95 -0.91 % |
14-08-2020 00:00:00 Friday |
4047 4010.05 |
4091 | 3966.25 | 48446 |
| 1167 | 27.45 0.68 % |
13-08-2020 00:00:00 Thursday |
4020 4047.45 |
4074 | 4009.45 | 145422 |
| 1168 | 19.6 0.49 % |
12-08-2020 00:00:00 Wednesday |
3980 3999.6 |
4014.05 | 3928.2 | 18957 |
| 1169 | -10.4 -0.26 % |
11-08-2020 00:00:00 Tuesday |
3980 3969.6 |
4077 | 3961.75 | 72417 |
| 1170 | -40 -1 % |
10-08-2020 00:00:00 Monday |
4010 3970 |
4040 | 3962.05 | 13558 |
| 1171 | -32.2 -0.8 % |
07-08-2020 00:00:00 Friday |
4037.35 4005.15 |
4070 | 3984.25 | 34298 |
| 1172 | -28.1 -0.69 % |
06-08-2020 00:00:00 Thursday |
4058.2 4030.1 |
4082.9 | 4002.8 | 25983 |
| 1173 | -6.75 -0.17 % |
05-08-2020 00:00:00 Wednesday |
4049 4042.25 |
4112.5 | 4014.4 | 21779 |
| 1174 | -46.65 -1.15 % |
04-08-2020 00:00:00 Tuesday |
4050 4003.35 |
4066.8 | 3984.7 | 15071 |
| 1175 | -56.1 -1.37 % |
03-08-2020 00:00:00 Monday |
4100 4043.9 |
4155.2 | 4028.5 | 12794 |
| 1176 | 123.55 3.09 % |
31-07-2020 00:00:00 Friday |
4001 4124.55 |
4205 | 4001 | 9714 |
| 1177 | -35.1 -0.84 % |
30-07-2020 00:00:00 Thursday |
4190 4154.9 |
4218.2 | 4129.75 | 18535 |
| 1178 | 34.45 0.83 % |
29-07-2020 00:00:00 Wednesday |
4150 4184.45 |
4285.6 | 4150 | 70129 |
| 1179 | 268.7 6.95 % |
28-07-2020 00:00:00 Tuesday |
3867 4135.7 |
4209.5 | 3867 | 78889 |
| 1180 | 94.05 2.5 % |
27-07-2020 00:00:00 Monday |
3765 3859.05 |
3900 | 3765 | 36660 |
| 1181 | -53.75 -1.4 % |
24-07-2020 00:00:00 Friday |
3837.6 3783.85 |
3837.6 | 3736.8 | 18519 |
| 1182 | 10.6 0.28 % |
23-07-2020 00:00:00 Thursday |
3827 3837.6 |
3889.35 | 3827 | 7153 |
| 1183 | -16.65 -0.43 % |
22-07-2020 00:00:00 Wednesday |
3880 3863.35 |
3910.3 | 3841.5 | 12597 |
| 1184 | -17.45 -0.45 % |
21-07-2020 00:00:00 Tuesday |
3879.8 3862.35 |
3953 | 3848.1 | 21336 |
| 1185 | 24.75 0.64 % |
20-07-2020 00:00:00 Monday |
3841 3865.75 |
3888.95 | 3830 | 11814 |
| 1186 | 14.35 0.37 % |
17-07-2020 00:00:00 Friday |
3850 3864.35 |
3870 | 3817.6 | 19127 |
| 1187 | 6.95 0.18 % |
16-07-2020 00:00:00 Thursday |
3808.5 3815.45 |
3830.55 | 3737 | 39278 |
| 1188 | 38.35 1.01 % |
15-07-2020 00:00:00 Wednesday |
3780 3818.35 |
3829 | 3773.15 | 14193 |
| 1189 | -16.8 -0.44 % |
14-07-2020 00:00:00 Tuesday |
3788 3771.2 |
3818.05 | 3745 | 22204 |
| 1190 | -23.9 -0.63 % |
13-07-2020 00:00:00 Monday |
3812 3788.1 |
3835 | 3780 | 12904 |
| 1191 | -41.7 -1.09 % |
10-07-2020 00:00:00 Friday |
3842.15 3800.45 |
3842.15 | 3784.7 | 49257 |
| 1192 | 54.15 1.43 % |
09-07-2020 00:00:00 Thursday |
3788 3842.15 |
3858.8 | 3769 | 20027 |
| 1193 | -134.5 -3.43 % |
08-07-2020 00:00:00 Wednesday |
3924 3789.5 |
3924 | 3779.6 | 26827 |
| 1194 | -70.1 -1.78 % |
07-07-2020 00:00:00 Tuesday |
3931 3860.9 |
3947.1 | 3828 | 15559 |
| 1195 | 41.6 1.07 % |
06-07-2020 00:00:00 Monday |
3890 3931.6 |
3943 | 3890 | 7363 |
| 1196 | -38.8 -0.99 % |
03-07-2020 00:00:00 Friday |
3925 3886.2 |
3960.95 | 3875.35 | 15001 |
| 1197 | 55 1.42 % |
02-07-2020 00:00:00 Thursday |
3860 3915 |
3944.85 | 3860 | 6301 |
| 1198 | 8 0.21 % |
01-07-2020 00:00:00 Wednesday |
3890 3898 |
3932.6 | 3862.8 | 9592 |
| 1199 | 54.8 1.43 % |
30-06-2020 00:00:00 Tuesday |
3839.95 3894.75 |
3903.7 | 3831.45 | 18802 |
| 1200 | -40.6 -1.05 % |
29-06-2020 00:00:00 Monday |
3849 3808.4 |
3849 | 3757.9 | 12275 |
| 1201 | 35.55 0.93 % |
26-06-2020 00:00:00 Friday |
3825 3860.55 |
3874.7 | 3781.95 | 13920 |
| 1202 | -25.65 -0.67 % |
25-06-2020 00:00:00 Thursday |
3837 3811.35 |
3875 | 3784 | 38489 |
| 1203 | -176.15 -4.41 % |
24-06-2020 00:00:00 Wednesday |
3997 3820.85 |
4015.65 | 3808.05 | 18059 |
| 1204 | 100.55 2.62 % |
23-06-2020 00:00:00 Tuesday |
3841 3941.55 |
3953.45 | 3835 | 18508 |
| 1205 | -24.4 -0.63 % |
22-06-2020 00:00:00 Monday |
3850 3825.6 |
3850 | 3795 | 18491 |
| 1206 | -18.15 -0.47 % |
19-06-2020 00:00:00 Friday |
3850 3831.85 |
3902.5 | 3812.6 | 9266 |
| 1207 | 52.4 1.38 % |
18-06-2020 00:00:00 Thursday |
3791.75 3844.15 |
3881.8 | 3780 | 9627 |
| 1208 | 77.5 2.08 % |
17-06-2020 00:00:00 Wednesday |
3730 3807.5 |
3842.05 | 3712.75 | 12008 |
| 1209 | 22.75 0.61 % |
16-06-2020 00:00:00 Tuesday |
3760 3782.75 |
3828.95 | 3736.6 | 21285 |
| 1210 | 12.95 0.35 % |
15-06-2020 00:00:00 Monday |
3734.7 3747.65 |
3770.1 | 3690 | 9679 |
| 1211 | 164.25 4.53 % |
12-06-2020 00:00:00 Friday |
3627 3791.25 |
3804 | 3614.25 | 18640 |
| 1212 | -55.55 -1.48 % |
11-06-2020 00:00:00 Thursday |
3760 3704.45 |
3818.2 | 3690 | 13752 |
| 1213 | -3.6 -0.09 % |
10-06-2020 00:00:00 Wednesday |
3794.1 3790.5 |
3864.75 | 3781.1 | 14210 |
| 1214 | -5.9 -0.16 % |
09-06-2020 00:00:00 Tuesday |
3800 3794.1 |
3832 | 3763.3 | 10343 |
| 1215 | -89.25 -2.31 % |
08-06-2020 00:00:00 Monday |
3869 3779.75 |
3908.75 | 3763.85 | 32343 |
| 1216 | 40.3 1.05 % |
05-06-2020 00:00:00 Friday |
3831 3871.3 |
3928.5 | 3821.8 | 33384 |
| 1217 | 75.95 2.04 % |
04-06-2020 00:00:00 Thursday |
3730 3805.95 |
3869.15 | 3730 | 21389 |
| 1218 | -52.05 -1.33 % |
03-06-2020 00:00:00 Wednesday |
3908 3855.95 |
3915 | 3845.2 | 17304 |
| 1219 | 18.3 0.48 % |
02-06-2020 00:00:00 Tuesday |
3815 3833.3 |
3854.95 | 3772 | 21286 |
| 1220 | -82.65 -2.12 % |
01-06-2020 00:00:00 Monday |
3900 3817.35 |
3954.3 | 3802.65 | 20003 |
| 1221 | 71.8 1.87 % |
29-05-2020 00:00:00 Friday |
3830 3901.8 |
3936.35 | 3800 | 29973 |
| 1222 | 30.6 0.81 % |
28-05-2020 00:00:00 Thursday |
3780 3810.6 |
3819.6 | 3718.35 | 14530 |
| 1223 | -53.7 -1.42 % |
27-05-2020 00:00:00 Wednesday |
3783.5 3729.8 |
3809.55 | 3692 | 14501 |
| 1224 | 73.75 1.99 % |
26-05-2020 00:00:00 Tuesday |
3710 3783.75 |
3848.85 | 3669.8 | 38034 |
| 1225 | 67.4 1.89 % |
22-05-2020 00:00:00 Friday |
3571 3638.4 |
3667.85 | 3531.65 | 31675 |
| 1226 | -14.4 -0.4 % |
21-05-2020 00:00:00 Thursday |
3585 3570.6 |
3587.15 | 3497.5 | 14652 |
| 1227 | 89.55 2.6 % |
20-05-2020 00:00:00 Wednesday |
3440 3529.55 |
3590 | 3434.25 | 31166 |
| 1228 | 49.25 1.45 % |
19-05-2020 00:00:00 Tuesday |
3390 3439.25 |
3491 | 3336.45 | 18674 |
| 1229 | -271.65 -7.59 % |
18-05-2020 00:00:00 Monday |
3579.9 3308.25 |
3582 | 3280.8 | 40847 |
| 1230 | -31.35 -0.87 % |
15-05-2020 00:00:00 Friday |
3611.25 3579.9 |
3625.4 | 3547.6 | 14215 |
| 1231 | 60.25 1.7 % |
14-05-2020 00:00:00 Thursday |
3551 3611.25 |
3633.7 | 3492.8 | 32868 |
| 1232 | 127.7 3.73 % |
13-05-2020 00:00:00 Wednesday |
3425 3552.7 |
3571.7 | 3425 | 28358 |
| 1233 | -14.15 -0.42 % |
12-05-2020 00:00:00 Tuesday |
3360.95 3346.8 |
3406.85 | 3278.05 | 15595 |
| 1234 | 35.95 1.08 % |
11-05-2020 00:00:00 Monday |
3325 3360.95 |
3448.5 | 3325 | 10769 |
| 1235 | -27.25 -0.82 % |
08-05-2020 00:00:00 Friday |
3335 3307.75 |
3335 | 3265.05 | 16621 |
| 1236 | -77.15 -2.32 % |
07-05-2020 00:00:00 Thursday |
3329 3251.85 |
3375 | 3235 | 10152 |
| 1237 | -21.95 -0.66 % |
06-05-2020 00:00:00 Wednesday |
3349.95 3328 |
3385 | 3250 | 6363 |
| 1238 | -80.5 -2.39 % |
05-05-2020 00:00:00 Tuesday |
3366.4 3285.9 |
3386.25 | 3272.95 | 12603 |
| 1239 | -152.6 -4.36 % |
04-05-2020 00:00:00 Monday |
3500 3347.4 |
3500 | 3326.5 | 12068 |
| 1240 | 53.5 1.54 % |
30-04-2020 00:00:00 Thursday |
3479 3532.5 |
3565.95 | 3449.55 | 29434 |
| 1241 | 4.15 0.12 % |
29-04-2020 00:00:00 Wednesday |
3430 3434.15 |
3451.95 | 3365.95 | 8232 |
| 1242 | -42.95 -1.25 % |
28-04-2020 00:00:00 Tuesday |
3435 3392.05 |
3435 | 3366.6 | 67943 |
| 1243 | 11.7 0.35 % |
27-04-2020 00:00:00 Monday |
3350 3361.7 |
3370 | 3318.15 | 7211 |
| 1244 | -128.5 -3.74 % |
24-04-2020 00:00:00 Friday |
3435 3306.5 |
3435 | 3297 | 13938 |
| 1245 | -34.3 -0.99 % |
23-04-2020 00:00:00 Thursday |
3480 3445.7 |
3480 | 3403.05 | 7137 |
| 1246 | 12.4 0.36 % |
22-04-2020 00:00:00 Wednesday |
3426.3 3438.7 |
3458 | 3378.55 | 11081 |
| 1247 | -121.2 -3.44 % |
21-04-2020 00:00:00 Tuesday |
3525 3403.8 |
3525 | 3377.5 | 9665 |
| 1248 | -124.15 -3.41 % |
20-04-2020 00:00:00 Monday |
3640 3515.85 |
3640 | 3493.25 | 10315 |
| 1249 | -85.35 -2.36 % |
17-04-2020 00:00:00 Friday |
3620 3534.65 |
3657.85 | 3518.75 | 9548 |
| 1250 | -30.75 -0.86 % |
16-04-2020 00:00:00 Thursday |
3580 3549.25 |
3580 | 3481 | 247289 |
| 1251 | -1.85 -0.05 % |
15-04-2020 00:00:00 Wednesday |
3600 3598.15 |
3673.65 | 3528.2 | 15320 |
| 1252 | 96.85 2.88 % |
13-04-2020 00:00:00 Monday |
3367 3463.85 |
3630 | 3292.9 | 30635 |
| 1253 | 87 2.65 % |
09-04-2020 00:00:00 Thursday |
3280 3367 |
3388.25 | 3260 | 13435 |
| 1254 | -10.3 -0.31 % |
08-04-2020 00:00:00 Wednesday |
3270 3259.7 |
3383.6 | 3200.75 | 18499 |
| 1255 | 125.15 3.98 % |
07-04-2020 00:00:00 Tuesday |
3148 3273.15 |
3344.75 | 3081.7 | 17242 |
| 1256 | -208.25 -6.41 % |
03-04-2020 00:00:00 Friday |
3248.95 3040.7 |
3248.95 | 3029 | 16744 |
| 1257 | -113.45 -3.49 % |
01-04-2020 00:00:00 Wednesday |
3254 3140.55 |
3256.8 | 3106 | 10701 |
| 1258 | 62.95 1.97 % |
31-03-2020 00:00:00 Tuesday |
3191.3 3254.25 |
3279.4 | 3101.6 | 25340 |
| 1259 | -62.7 -1.99 % |
30-03-2020 00:00:00 Monday |
3154 3091.3 |
3154 | 3005 | 7732 |
| 1260 | -152.1 -4.61 % |
27-03-2020 00:00:00 Friday |
3300.05 3147.95 |
3377 | 3103.85 | 19631 |
| 1261 | 2.6 0.08 % |
26-03-2020 00:00:00 Thursday |
3235 3237.6 |
3393.75 | 3160 | 25320 |
| 1262 | 206.7 6.84 % |
25-03-2020 00:00:00 Wednesday |
3020 3226.7 |
3270.5 | 2913.15 | 13383 |
| 1263 | -58.1 -1.89 % |
24-03-2020 00:00:00 Tuesday |
3070.05 3011.95 |
3221 | 2975 | 20676 |
| 1264 | -342.5 -10.07 % |
23-03-2020 00:00:00 Monday |
3400 3057.5 |
3500 | 3038 | 72225 |
| 1265 | 380.45 11.89 % |
20-03-2020 00:00:00 Friday |
3200 3580.45 |
3657.2 | 3144.7 | 24289 |
| 1266 | -69.55 -2.15 % |
19-03-2020 00:00:00 Thursday |
3237.7 3168.15 |
3389 | 2954.2 | 23977 |
| 1267 | -182.55 -5.23 % |
18-03-2020 00:00:00 Wednesday |
3490 3307.45 |
3558.1 | 3272.9 | 53297 |
| 1268 | -51.8 -1.47 % |
17-03-2020 00:00:00 Tuesday |
3525 3473.2 |
3575 | 3455.25 | 23705 |
| 1269 | -203.05 -5.44 % |
16-03-2020 00:00:00 Monday |
3735 3531.95 |
3735 | 3410 | 18911 |
| 1270 | 252 7.12 % |
13-03-2020 00:00:00 Friday |
3537.7 3789.7 |
3994 | 3250 | 38578 |
| 1271 | -286.2 -7.25 % |
12-03-2020 00:00:00 Thursday |
3950 3663.8 |
3950 | 3616 | 30502 |
| 1272 | -105.9 -2.58 % |
11-03-2020 00:00:00 Wednesday |
4100 3994.1 |
4110.6 | 3965 | 17798 |
| 1273 | -37.5 -0.91 % |
09-03-2020 00:00:00 Monday |
4131 4093.5 |
4160.05 | 3999.15 | 13819 |
| 1274 | 15.8 0.38 % |
06-03-2020 00:00:00 Friday |
4153 4168.8 |
4193.55 | 4012 | 13070 |
| 1275 | 31.2 0.75 % |
05-03-2020 00:00:00 Thursday |
4175 4206.2 |
4221.4 | 4153.05 | 9311 |
| 1276 | -132.3 -3.07 % |
04-03-2020 00:00:00 Wednesday |
4307.1 4174.8 |
4324.1 | 4120.4 | 31851 |
| 1277 | 122.15 2.92 % |
03-03-2020 00:00:00 Tuesday |
4178.95 4301.1 |
4326.3 | 4160.1 | 17593 |
| 1278 | -143.15 -3.35 % |
02-03-2020 00:00:00 Monday |
4269 4125.85 |
4315.25 | 4085.05 | 12951 |
| 1279 | -84.2 -1.96 % |
28-02-2020 00:00:00 Friday |
4303.9 4219.7 |
4303.9 | 4200 | 15413 |
| 1280 | -29.5 -0.68 % |
27-02-2020 00:00:00 Thursday |
4350 4320.5 |
4365.85 | 4280 | 17153 |
| 1281 | -3.4 -0.08 % |
26-02-2020 00:00:00 Wednesday |
4349.7 4346.3 |
4424.25 | 4290 | 14566 |
| 1282 | -56.55 -1.28 % |
25-02-2020 00:00:00 Tuesday |
4401 4344.45 |
4401.4 | 4333 | 7282 |
| 1283 | -12.8 -0.29 % |
24-02-2020 00:00:00 Monday |
4410 4397.2 |
4454.1 | 4327.6 | 8098 |
| 1284 | -38.8 -0.87 % |
20-02-2020 00:00:00 Thursday |
4470 4431.2 |
4505.6 | 4420.05 | 8489 |
| 1285 | -7.35 -0.16 % |
19-02-2020 00:00:00 Wednesday |
4480 4472.65 |
4525 | 4455.15 | 22013 |
| 1286 | 5.4 0.12 % |
18-02-2020 00:00:00 Tuesday |
4464 4469.4 |
4486.4 | 4371.95 | 23251 |
| 1287 | 16.75 0.38 % |
17-02-2020 00:00:00 Monday |
4434 4450.75 |
4460.2 | 4401.05 | 10178 |
| 1288 | -47.6 -1.06 % |
14-02-2020 00:00:00 Friday |
4480 4432.4 |
4539 | 4395.15 | 23619 |
| 1289 | 1.85 0.04 % |
13-02-2020 00:00:00 Thursday |
4451 4452.85 |
4471.95 | 4416.7 | 4398 |
| 1290 | -18.05 -0.4 % |
12-02-2020 00:00:00 Wednesday |
4469 4450.95 |
4495.55 | 4439.55 | 16202 |
| 1291 | 29.45 0.66 % |
11-02-2020 00:00:00 Tuesday |
4440 4469.45 |
4519 | 4434.5 | 13834 |
| 1292 | -61.45 -1.37 % |
10-02-2020 00:00:00 Monday |
4472.3 4410.85 |
4474.25 | 4394 | 7429 |
| 1293 | -1.8 -0.04 % |
07-02-2020 00:00:00 Friday |
4475 4473.2 |
4546.35 | 4453.35 | 25407 |
| 1294 | -8.95 -0.2 % |
06-02-2020 00:00:00 Thursday |
4476.15 4467.2 |
4518.3 | 4446.8 | 33413 |
| 1295 | -4.4 -0.1 % |
05-02-2020 00:00:00 Wednesday |
4475 4470.6 |
4528 | 4397.6 | 31917 |
| 1296 | 75.7 1.72 % |
04-02-2020 00:00:00 Tuesday |
4400 4475.7 |
4495 | 4389 | 11346 |
| 1297 | 107.95 2.53 % |
03-02-2020 00:00:00 Monday |
4263 4370.95 |
4383.9 | 4239.65 | 13382 |
| 1298 | -176 -3.96 % |
01-02-2020 00:00:00 Saturday |
4450 4274 |
4538.7 | 4193.7 | 22727 |
| 1299 | -82.05 -1.82 % |
31-01-2020 00:00:00 Friday |
4500.05 4418 |
4502.4 | 4405.05 | 7439 |
| 1300 | -87.05 -1.91 % |
30-01-2020 00:00:00 Thursday |
4568 4480.95 |
4577.75 | 4466 | 6431 |
| 1301 | -59.9 -1.29 % |
29-01-2020 00:00:00 Wednesday |
4628 4568.1 |
4648.85 | 4558.6 | 8914 |
| 1302 | -81.35 -1.73 % |
28-01-2020 00:00:00 Tuesday |
4690 4608.65 |
4694.9 | 4585.5 | 15036 |
| 1303 | 35.75 0.77 % |
27-01-2020 00:00:00 Monday |
4640 4675.75 |
4753.35 | 4624.9 | 42077 |
| 1304 | 100.05 2.2 % |
24-01-2020 00:00:00 Friday |
4541 4641.05 |
4679.85 | 4452.15 | 58631 |
| 1305 | 55.7 1.25 % |
23-01-2020 00:00:00 Thursday |
4473.7 4529.4 |
4543.75 | 4446.85 | 19006 |
| 1306 | -20.2 -0.45 % |
22-01-2020 00:00:00 Wednesday |
4500 4479.8 |
4539.65 | 4466.35 | 7890 |
| 1307 | 81.5 1.85 % |
21-01-2020 00:00:00 Tuesday |
4400 4481.5 |
4520.6 | 4400 | 6641 |
| 1308 | -21.9 -0.49 % |
20-01-2020 00:00:00 Monday |
4489 4467.1 |
4505.15 | 4451.4 | 4992 |
| 1309 | 43.7 0.98 % |
17-01-2020 00:00:00 Friday |
4445 4488.7 |
4521 | 4414.9 | 9186 |
| 1310 | -35.7 -0.79 % |
16-01-2020 00:00:00 Thursday |
4510.15 4474.45 |
4555.45 | 4456 | 12638 |
| 1311 | 20.15 0.45 % |
15-01-2020 00:00:00 Wednesday |
4490 4510.15 |
4527.4 | 4410 | 12684 |
| 1312 | 6.35 0.14 % |
14-01-2020 00:00:00 Tuesday |
4477 4483.35 |
4502.35 | 4425 | 13058 |
| 1313 | 18.05 0.41 % |
13-01-2020 00:00:00 Monday |
4450 4468.05 |
4490.1 | 4450 | 10190 |
| 1314 | 47.5 1.08 % |
10-01-2020 00:00:00 Friday |
4400 4447.5 |
4460.6 | 4365 | 14240 |
| 1315 | 29.2 0.67 % |
09-01-2020 00:00:00 Thursday |
4359 4388.2 |
4400 | 4333.2 | 27611 |
| 1316 | 67.35 1.58 % |
08-01-2020 00:00:00 Wednesday |
4250 4317.35 |
4330 | 4191.95 | 29170 |
| 1317 | 51.1 1.22 % |
07-01-2020 00:00:00 Tuesday |
4190 4241.1 |
4252 | 4165 | 21676 |
| 1318 | -67.15 -1.59 % |
06-01-2020 00:00:00 Monday |
4220 4152.85 |
4220 | 4145 | 21059 |
| 1319 | 27.95 0.67 % |
03-01-2020 00:00:00 Friday |
4190 4217.95 |
4259 | 4189.3 | 15345 |
| 1320 | 170.6 4.19 % |
02-01-2020 00:00:00 Thursday |
4072.25 4242.85 |
4256 | 4072.25 | 51139 |
| 1321 | -2.9 -0.07 % |
01-01-2020 00:00:00 Wednesday |
4065.7 4062.8 |
4069.65 | 4046 | 5668 |
| 1322 | -3.6 -0.09 % |
31-12-2019 00:00:00 Tuesday |
4050.45 4046.85 |
4071.85 | 4029.6 | 14114 |
| 1323 | -19.65 -0.48 % |
30-12-2019 00:00:00 Monday |
4072 4052.35 |
4090 | 4045 | 5058 |
| 1324 | -5.25 -0.13 % |
27-12-2019 00:00:00 Friday |
4062 4056.75 |
4093 | 4044.3 | 10663 |
| 1325 | -35.9 -0.88 % |
26-12-2019 00:00:00 Thursday |
4097 4061.1 |
4123.05 | 4050 | 7371 |
| 1326 | -20.85 -0.51 % |
24-12-2019 00:00:00 Tuesday |
4118.45 4097.6 |
4123.9 | 4073.95 | 5846 |
| 1327 | -39.9 -0.97 % |
23-12-2019 00:00:00 Monday |
4123.5 4083.6 |
4167.75 | 4069.7 | 8922 |
| 1328 | 74.25 1.84 % |
20-12-2019 00:00:00 Friday |
4040 4114.25 |
4146.9 | 4030 | 15340 |
| 1329 | -28.8 -0.71 % |
19-12-2019 00:00:00 Thursday |
4067.6 4038.8 |
4081.95 | 4028 | 6701 |
| 1330 | -43.45 -1.06 % |
18-12-2019 00:00:00 Wednesday |
4111.05 4067.6 |
4115 | 4051.15 | 24311 |
| 1331 | -0.35 -0.01 % |
17-12-2019 00:00:00 Tuesday |
4120 4119.65 |
4145 | 4057.5 | 9646 |
| 1332 | -23 -0.56 % |
16-12-2019 00:00:00 Monday |
4080 4057 |
4084.4 | 4035.6 | 19805 |
| 1333 | 66.55 1.66 % |
13-12-2019 00:00:00 Friday |
4017.35 4083.9 |
4090.4 | 4000 | 22280 |
| 1334 | -28.9 -0.72 % |
12-12-2019 00:00:00 Thursday |
4019.9 3991 |
4028 | 3984.3 | 18451 |
| 1335 | -56.55 -1.39 % |
11-12-2019 00:00:00 Wednesday |
4060 4003.45 |
4065 | 3970 | 25411 |
| 1336 | -113.9 -2.74 % |
10-12-2019 00:00:00 Tuesday |
4153.3 4039.4 |
4160.45 | 4033.5 | 7085 |
| 1337 | -17.95 -0.43 % |
09-12-2019 00:00:00 Monday |
4168.3 4150.35 |
4190 | 4120.7 | 52972 |
| 1338 | -17.95 -0.43 % |
06-12-2019 00:00:00 Friday |
4174.3 4156.35 |
4194.7 | 4125.5 | 5013 |
| 1339 | -118.7 -2.77 % |
05-12-2019 00:00:00 Thursday |
4279 4160.3 |
4279 | 4149 | 7983 |
| 1340 | -15.4 -0.37 % |
04-12-2019 00:00:00 Wednesday |
4211.3 4195.9 |
4230.3 | 4166.1 | 23858 |
| 1341 | -68.7 -1.61 % |
03-12-2019 00:00:00 Tuesday |
4280 4211.3 |
4290.35 | 4174.9 | 20933 |
| 1342 | 5.05 0.12 % |
02-12-2019 00:00:00 Monday |
4272 4277.05 |
4320 | 4256.85 | 22054 |
| 1343 | -44.25 -1.03 % |
29-11-2019 00:00:00 Friday |
4300 4255.75 |
4338.1 | 4242.8 | 22748 |
| 1344 | 67.2 1.59 % |
28-11-2019 00:00:00 Thursday |
4225 4292.2 |
4300 | 4209 | 13999 |
| 1345 | 109.25 2.65 % |
27-11-2019 00:00:00 Wednesday |
4125.2 4234.45 |
4248.75 | 4125.2 | 28257 |
| 1346 | -4.55 -0.11 % |
26-11-2019 00:00:00 Tuesday |
4118.45 4113.9 |
4150.5 | 4090.95 | 25444 |
| 1347 | -36.9 -0.89 % |
25-11-2019 00:00:00 Monday |
4149 4112.1 |
4149 | 4097.1 | 35324 |
| 1348 | -11.35 -0.28 % |
22-11-2019 00:00:00 Friday |
4089 4077.65 |
4096 | 4032 | 12481 |
| 1349 | -34.6 -0.84 % |
21-11-2019 00:00:00 Thursday |
4110 4075.4 |
4115 | 4065 | 7486 |
| 1350 | 5.8 0.14 % |
20-11-2019 00:00:00 Wednesday |
4105 4110.8 |
4130 | 4073.4 | 57192 |
| 1351 | -25.05 -0.61 % |
19-11-2019 00:00:00 Tuesday |
4125 4099.95 |
4125 | 4084.8 | 28411 |
| 1352 | 45.6 1.12 % |
18-11-2019 00:00:00 Monday |
4079 4124.6 |
4142.95 | 4074.4 | 47162 |
| 1353 | 33.55 0.83 % |
15-11-2019 00:00:00 Friday |
4045 4078.55 |
4094 | 4018 | 16965 |
| 1354 | -123.2 -2.99 % |
14-11-2019 00:00:00 Thursday |
4120 3996.8 |
4120 | 3992.75 | 164530 |
| 1355 | -35.95 -0.87 % |
13-11-2019 00:00:00 Wednesday |
4149.9 4113.95 |
4169.5 | 4106.75 | 10505 |
| 1356 | -7 -0.17 % |
11-11-2019 00:00:00 Monday |
4144 4137 |
4177.75 | 4109.4 | 88774 |
| 1357 | -111.6 -2.62 % |
08-11-2019 00:00:00 Friday |
4254.7 4143.1 |
4254.7 | 4124.25 | 121140 |
| 1358 | -22.2 -0.53 % |
07-11-2019 00:00:00 Thursday |
4210 4187.8 |
4233.1 | 4170 | 37086 |
| 1359 | -26.1 -0.63 % |
06-11-2019 00:00:00 Wednesday |
4162 4135.9 |
4176 | 4117.05 | 129347 |
| 1360 | -104 -2.45 % |
05-11-2019 00:00:00 Tuesday |
4250 4146 |
4250 | 4134.7 | 21562 |
| 1361 | 74.35 1.79 % |
04-11-2019 00:00:00 Monday |
4162 4236.35 |
4297.4 | 4162 | 115595 |
| 1362 | 17.6 0.42 % |
01-11-2019 00:00:00 Friday |
4144.4 4162 |
4179.9 | 4130.95 | 6426 |
| 1363 | -43.6 -1.04 % |
31-10-2019 00:00:00 Thursday |
4188 4144.4 |
4188 | 4091.6 | 22677 |
| 1364 | -6.55 -0.16 % |
30-10-2019 00:00:00 Wednesday |
4130 4123.45 |
4206.5 | 4100.05 | 57817 |
| 1365 | -59.8 -1.43 % |
29-10-2019 00:00:00 Tuesday |
4182 4122.2 |
4197.45 | 4083.3 | 17364 |
| 1366 | -23.95 -0.57 % |
27-10-2019 00:00:00 Sunday |
4214.4 4190.45 |
4242.35 | 4175.3 | 1820 |
| 1367 | -117.3 -2.72 % |
25-10-2019 00:00:00 Friday |
4311.7 4194.4 |
4311.7 | 4176.95 | 9850 |
| 1368 | 63.55 1.49 % |
24-10-2019 00:00:00 Thursday |
4251 4314.55 |
4329.15 | 4248.05 | 17371 |