| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-04-2025 00:00:00 |
1320.05 1401.2 |
1412 1320.05 |
206.8 (14.76%) |
Pass
Back Test
|
|
|
17-03-2025 00:00:00 |
1367.45 1352.65 |
1367.45 1340 |
-32.6 (-2.41%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 14.25 2.32 % |
04-06-2021 00:00:00 |
615 629.25 |
645 611.75 |
| -6.4 -1 % |
07-06-2021 00:00:00 |
640 633.6 |
641.75 626.35 |
| 5.4 0.85 % |
08-06-2021 00:00:00 |
633.65 639.05 |
646 620.75 |
| -7.9 -1.23 % |
09-06-2021 00:00:00 |
641.5 633.6 |
647.8 628.3 |
| 7.9 1.24 % |
10-06-2021 00:00:00 |
636.15 644.05 |
646.9 630.05 |
| -2.3 -0.35 % |
11-06-2021 00:00:00 |
648 645.7 |
655.75 643.5 |
| -2.7 -0.42 % |
14-06-2021 00:00:00 |
649.7 647 |
651.85 637.4 |
| 0 0 % |
15-06-2021 00:00:00 |
653 653 |
658.5 647.2 |
| -4.3 -0.65 % |
16-06-2021 00:00:00 |
656.5 652.2 |
660.5 640.75 |
| 14.85 2.29 % |
17-06-2021 00:00:00 |
648 662.85 |
674.75 645 |
| 7.35 1.11 % |
18-06-2021 00:00:00 |
665.15 672.5 |
678.8 642.65 |
| 11.5 1.74 % |
21-06-2021 00:00:00 |
660 671.5 |
680 656 |
| 1.15 0.17 % |
22-06-2021 00:00:00 |
673.15 674.3 |
678 664.4 |
| -18.6 -2.73 % |
23-06-2021 00:00:00 |
682 663.4 |
683 660 |
| 7.1 1.06 % |
24-06-2021 00:00:00 |
668 675.1 |
678.95 662 |
| -10.9 -1.61 % |
25-06-2021 00:00:00 |
675.1 664.2 |
681.25 659.35 |
| 1.2 0.18 % |
28-06-2021 00:00:00 |
668.75 669.95 |
675 660 |
| -6.45 -0.96 % |
29-06-2021 00:00:00 |
674 667.55 |
677 664.4 |
| -6.35 -0.95 % |
30-06-2021 00:00:00 |
667.8 661.45 |
673.85 660.25 |
| 2.4 0.36 % |
01-07-2021 00:00:00 |
662 664.4 |
666.1 660.85 |
| 1.45 0.22 % |
02-07-2021 00:00:00 |
661.15 662.6 |
665.75 660.1 |
| -5.3 -0.8 % |
05-07-2021 00:00:00 |
666 660.7 |
669.55 660 |
| -3.8 -0.58 % |
06-07-2021 00:00:00 |
660 656.2 |
663.4 654.3 |
| 7.6 1.16 % |
07-07-2021 00:00:00 |
656 663.6 |
664.85 653 |
| -4.5 -0.68 % |
08-07-2021 00:00:00 |
661.15 656.65 |
668.45 654.05 |
| -4.85 -0.73 % |
09-07-2021 00:00:00 |
660 655.15 |
660 654.3 |
| 3.5 0.53 % |
12-07-2021 00:00:00 |
656.6 660.1 |
662 654.6 |
| -13.3 -2 % |
13-07-2021 00:00:00 |
664.6 651.3 |
664.6 649.6 |
| -3.55 -0.55 % |
14-07-2021 00:00:00 |
651 647.45 |
652 640.65 |
| -1.15 -0.18 % |
15-07-2021 00:00:00 |
652 650.85 |
653.9 639 |
| 15.05 2.31 % |
16-07-2021 00:00:00 |
650.55 665.6 |
672 629.95 |
| -10.2 -1.52 % |
19-07-2021 00:00:00 |
670 659.8 |
676.85 656.1 |
| -3.6 -0.55 % |
20-07-2021 00:00:00 |
657 653.4 |
670.05 649.95 |
| 20.35 3.1 % |
22-07-2021 00:00:00 |
655.5 675.85 |
678.3 655.5 |
| 3.45 0.51 % |
23-07-2021 00:00:00 |
680 683.45 |
688.45 664 |
| -32.35 -4.69 % |
26-07-2021 00:00:00 |
690 657.65 |
690 654.6 |
| -18.1 -2.73 % |
27-07-2021 00:00:00 |
662.55 644.45 |
662.55 642.6 |
| -16.75 -2.57 % |
28-07-2021 00:00:00 |
652.6 635.85 |
652.6 629.35 |
| -2.75 -0.43 % |
29-07-2021 00:00:00 |
640.85 638.1 |
645.5 633.9 |
| 4.4 0.69 % |
30-07-2021 00:00:00 |
635.95 640.35 |
648 635.95 |
| 5.6 0.87 % |
02-08-2021 00:00:00 |
645.6 651.2 |
654 642.35 |
| -3.15 -0.48 % |
03-08-2021 00:00:00 |
656.55 653.4 |
667.15 650 |
| -15.25 -2.32 % |
04-08-2021 00:00:00 |
658.5 643.25 |
658.5 641.65 |
| -5.15 -0.79 % |
05-08-2021 00:00:00 |
651.35 646.2 |
651.35 635.9 |
| 1.9 0.29 % |
06-08-2021 00:00:00 |
646.3 648.2 |
652 643 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -71.1 | Min | 453 448.55 |
484.9 | 443 | 407 | |
| 81.15 | Max | 1690.05 1688.1 |
1700 | 1666.75 | 13072697 | |
| -1.66 | Avergae | 893.35 891.68 |
904.22 | 880.25 | 80342.82 | |
| 1 | 16.25 1.05 % |
24-04-2025 00:00:00 Thursday |
1550.05 1566.3 |
1608 | 1550.05 | 20821 |
| 2 | 14.65 0.94 % |
23-04-2025 00:00:00 Wednesday |
1564.65 1579.3 |
1585 | 1546 | 12190 |
| 3 | 40.65 2.68 % |
22-04-2025 00:00:00 Tuesday |
1519.35 1560 |
1560 | 1515.35 | 21475 |
| 4 | -5.85 -0.39 % |
21-04-2025 00:00:00 Monday |
1519.4 1513.55 |
1531.2 | 1506 | 6898 |
| 5 | 14.8 0.98 % |
17-04-2025 00:00:00 Thursday |
1504.6 1519.4 |
1526.85 | 1503.55 | 8625 |
| 6 | -4.15 -0.28 % |
16-04-2025 00:00:00 Wednesday |
1504.15 1500 |
1512.9 | 1484.4 | 13011 |
| 7 | -15.85 -1.04 % |
15-04-2025 00:00:00 Tuesday |
1519.05 1503.2 |
1544 | 1482 | 14255 |
| 8 | -13.15 -0.88 % |
11-04-2025 00:00:00 Friday |
1488.75 1475.6 |
1489.95 | 1454.6 | 7371 |
| 9 | 24.65 1.73 % |
09-04-2025 00:00:00 Wednesday |
1426.3 1450.95 |
1455.35 | 1425.1 | 20916 |
| 10 | 1.35 0.09 % |
08-04-2025 00:00:00 Tuesday |
1424.95 1426.3 |
1438 | 1410.05 | 7631 |
| 11 | 81.15 6.15 % |
07-04-2025 00:00:00 Monday |
1320.05 1401.2 |
1412 | 1320.05 | 23322 |
| 12 | -14.9 -1.03 % |
04-04-2025 00:00:00 Friday |
1444.15 1429.25 |
1444.15 | 1418.05 | 12789 |
| 13 | -1.05 -0.07 % |
03-04-2025 00:00:00 Thursday |
1432.05 1431 |
1434.4 | 1414.15 | 8245 |
| 14 | 23.95 1.7 % |
02-04-2025 00:00:00 Wednesday |
1410.15 1434.1 |
1440 | 1398.4 | 10012 |
| 15 | -0.5 -0.04 % |
01-04-2025 00:00:00 Tuesday |
1405.55 1405.05 |
1413.3 | 1387 | 18639 |
| 16 | -26.7 -1.87 % |
28-03-2025 00:00:00 Friday |
1428.4 1401.7 |
1428.4 | 1391.95 | 10995 |
| 17 | 41.55 3.04 % |
27-03-2025 00:00:00 Thursday |
1365 1406.55 |
1417.95 | 1365 | 16638 |
| 18 | -6 -0.44 % |
26-03-2025 00:00:00 Wednesday |
1365.6 1359.6 |
1375.6 | 1355.25 | 11703 |
| 19 | -26.9 -1.93 % |
25-03-2025 00:00:00 Tuesday |
1393.05 1366.15 |
1405.6 | 1360.3 | 11674 |
| 20 | -0.2 -0.01 % |
24-03-2025 00:00:00 Monday |
1391.8 1391.6 |
1404 | 1385.3 | 19229 |
| 21 | -18.45 -1.31 % |
21-03-2025 00:00:00 Friday |
1410.2 1391.75 |
1418.85 | 1388 | 16910 |
| 22 | 15.3 1.13 % |
20-03-2025 00:00:00 Thursday |
1360 1375.3 |
1388.1 | 1350.5 | 20641 |
| 23 | -26.95 -1.96 % |
19-03-2025 00:00:00 Wednesday |
1374.5 1347.55 |
1376 | 1323.75 | 18807 |
| 24 | 16 1.18 % |
18-03-2025 00:00:00 Tuesday |
1352.7 1368.7 |
1370.65 | 1352.7 | 2931 |
| 25 | -14.8 -1.08 % |
17-03-2025 00:00:00 Monday |
1367.45 1352.65 |
1367.45 | 1340 | 12427 |
| 26 | 3.35 0.25 % |
13-03-2025 00:00:00 Thursday |
1350.2 1353.55 |
1362.45 | 1331.95 | 11610 |
| 27 | 17.8 1.35 % |
12-03-2025 00:00:00 Wednesday |
1317.15 1334.95 |
1339.6 | 1312.5 | 7801 |
| 28 | 12.05 0.92 % |
11-03-2025 00:00:00 Tuesday |
1307.1 1319.15 |
1325.65 | 1301 | 19541 |
| 29 | -16.55 -1.24 % |
10-03-2025 00:00:00 Monday |
1330.8 1314.25 |
1345 | 1308.3 | 7620 |
| 30 | -2.55 -0.19 % |
07-03-2025 00:00:00 Friday |
1330.6 1328.05 |
1340.85 | 1322.75 | 9465 |
| 31 | -3.2 -0.24 % |
06-03-2025 00:00:00 Thursday |
1336.6 1333.4 |
1336.6 | 1320.9 | 4138 |
| 32 | 19.95 1.53 % |
05-03-2025 00:00:00 Wednesday |
1299.85 1319.8 |
1326.2 | 1285.15 | 49432 |
| 33 | -19.1 -1.46 % |
04-03-2025 00:00:00 Tuesday |
1307.15 1288.05 |
1307.15 | 1270.5 | 15250 |
| 34 | 36.6 2.88 % |
03-03-2025 00:00:00 Monday |
1270.6 1307.2 |
1316.5 | 1270.6 | 20016 |
| 35 | -53.55 -4 % |
28-02-2025 00:00:00 Friday |
1338.95 1285.4 |
1338.95 | 1278.1 | 6877 |
| 36 | -11.45 -0.85 % |
27-02-2025 00:00:00 Thursday |
1345.9 1334.45 |
1360.4 | 1322.3 | 7399 |
| 37 | -2.1 -0.16 % |
25-02-2025 00:00:00 Tuesday |
1348 1345.9 |
1353.25 | 1335.3 | 7071 |
| 38 | 36.8 2.82 % |
24-02-2025 00:00:00 Monday |
1305.5 1342.3 |
1344.95 | 1300 | 30577 |
| 39 | -41.6 -3.08 % |
21-02-2025 00:00:00 Friday |
1349.05 1307.45 |
1349.05 | 1305.1 | 8869 |
| 40 | 11.6 0.87 % |
20-02-2025 00:00:00 Thursday |
1333.95 1345.55 |
1349.05 | 1321.95 | 4805 |
| 41 | 2 0.15 % |
19-02-2025 00:00:00 Wednesday |
1325.6 1327.6 |
1336.75 | 1319 | 14643 |
| 42 | -6.75 -0.5 % |
18-02-2025 00:00:00 Tuesday |
1340 1333.25 |
1356.5 | 1326 | 10884 |
| 43 | 9.2 0.69 % |
17-02-2025 00:00:00 Monday |
1341 1350.2 |
1355.95 | 1337.45 | 13323 |
| 44 | -25.9 -1.86 % |
14-02-2025 00:00:00 Friday |
1391.05 1365.15 |
1399 | 1359.65 | 6022 |
| 45 | -0.3 -0.02 % |
13-02-2025 00:00:00 Thursday |
1396.05 1395.75 |
1409.5 | 1386.9 | 4168 |
| 46 | 1.45 0.1 % |
12-02-2025 00:00:00 Wednesday |
1395.1 1396.55 |
1412.15 | 1366.35 | 10464 |
| 47 | -24.6 -1.74 % |
11-02-2025 00:00:00 Tuesday |
1414.2 1389.6 |
1421.4 | 1384 | 3334 |
| 48 | -12.9 -0.9 % |
10-02-2025 00:00:00 Monday |
1431.75 1418.85 |
1445.65 | 1410.3 | 16215 |
| 49 | 7.45 0.52 % |
07-02-2025 00:00:00 Friday |
1420.05 1427.5 |
1430 | 1401.35 | 8339 |
| 50 | -43.6 -2.99 % |
06-02-2025 00:00:00 Thursday |
1458.1 1414.5 |
1458.6 | 1411.5 | 6649 |
| 51 | -37.85 -2.56 % |
05-02-2025 00:00:00 Wednesday |
1479.95 1442.1 |
1480 | 1439.4 | 8864 |
| 52 | -18.35 -1.22 % |
04-02-2025 00:00:00 Tuesday |
1499.15 1480.8 |
1503.65 | 1465.85 | 5537 |
| 53 | -9.85 -0.66 % |
03-02-2025 00:00:00 Monday |
1482.25 1472.4 |
1498.5 | 1462.55 | 8414 |
| 54 | 50.5 3.49 % |
01-02-2025 00:00:00 Saturday |
1447.45 1497.95 |
1506.05 | 1385.65 | 22178 |
| 55 | -1.75 -0.12 % |
31-01-2025 00:00:00 Friday |
1424 1422.25 |
1436.35 | 1418.15 | 7544 |
| 56 | -2.35 -0.16 % |
30-01-2025 00:00:00 Thursday |
1427 1424.65 |
1432.05 | 1411.55 | 5931 |
| 57 | 31.1 2.23 % |
29-01-2025 00:00:00 Wednesday |
1397.3 1428.4 |
1432.5 | 1385 | 7752 |
| 58 | -24.9 -1.75 % |
28-01-2025 00:00:00 Tuesday |
1421.85 1396.95 |
1421.85 | 1363 | 12585 |
| 59 | 5.45 0.39 % |
27-01-2025 00:00:00 Monday |
1386.55 1392 |
1459.3 | 1386.55 | 11506 |
| 60 | -70.05 -4.55 % |
24-01-2025 00:00:00 Friday |
1539.75 1469.7 |
1543.75 | 1462.5 | 26499 |
| 61 | 37.4 2.56 % |
23-01-2025 00:00:00 Thursday |
1462.65 1500.05 |
1508.05 | 1452 | 16879 |
| 62 | 10.15 0.7 % |
22-01-2025 00:00:00 Wednesday |
1448.05 1458.2 |
1476.05 | 1441.75 | 17097 |
| 63 | -22.95 -1.57 % |
21-01-2025 00:00:00 Tuesday |
1460.45 1437.5 |
1473.8 | 1433.25 | 14485 |
| 64 | 37.45 2.64 % |
20-01-2025 00:00:00 Monday |
1420.55 1458 |
1476.5 | 1413.4 | 12939 |
| 65 | 7.95 0.56 % |
17-01-2025 00:00:00 Friday |
1418.1 1426.05 |
1438.05 | 1411.5 | 10738 |
| 66 | -12.85 -0.9 % |
16-01-2025 00:00:00 Thursday |
1427.4 1414.55 |
1442.2 | 1409 | 10902 |
| 67 | -23.3 -1.62 % |
15-01-2025 00:00:00 Wednesday |
1435.15 1411.85 |
1435.15 | 1388 | 16059 |
| 68 | -57.75 -3.94 % |
14-01-2025 00:00:00 Tuesday |
1464.45 1406.7 |
1465 | 1404.55 | 94017 |
| 69 | -46.85 -3.06 % |
13-01-2025 00:00:00 Monday |
1529.65 1482.8 |
1539 | 1479.25 | 6133 |
| 70 | -31.8 -2.03 % |
10-01-2025 00:00:00 Friday |
1570.35 1538.55 |
1579.95 | 1533 | 5073 |
| 71 | 23.8 1.53 % |
09-01-2025 00:00:00 Thursday |
1550.5 1574.3 |
1598 | 1550.5 | 7604 |
| 72 | -39.6 -2.45 % |
08-01-2025 00:00:00 Wednesday |
1615.35 1575.75 |
1625.6 | 1562.9 | 28006 |
| 73 | -4.05 -0.25 % |
07-01-2025 00:00:00 Tuesday |
1630.85 1626.8 |
1652.45 | 1623 | 5363 |
| 74 | -39.4 -2.35 % |
06-01-2025 00:00:00 Monday |
1679.95 1640.55 |
1690.75 | 1634.5 | 6467 |
| 75 | -7.65 -0.45 % |
03-01-2025 00:00:00 Friday |
1690.05 1682.4 |
1700 | 1666.75 | 7750 |
| 76 | 28.5 1.72 % |
02-01-2025 00:00:00 Thursday |
1659.6 1688.1 |
1691.8 | 1654.85 | 21854 |
| 77 | 30.8 1.89 % |
01-01-2025 00:00:00 Wednesday |
1625.9 1656.7 |
1666.5 | 1614.75 | 18561 |
| 78 | 6.25 0.39 % |
31-12-2024 00:00:00 Tuesday |
1619.15 1625.4 |
1633 | 1601 | 30260 |
| 79 | 46.05 2.91 % |
30-12-2024 00:00:00 Monday |
1580.4 1626.45 |
1662.35 | 1566.55 | 72679 |
| 80 | 13.1 0.84 % |
27-12-2024 00:00:00 Friday |
1566.7 1579.8 |
1583 | 1558.55 | 14328 |
| 81 | -17.85 -1.13 % |
26-12-2024 00:00:00 Thursday |
1585 1567.15 |
1585 | 1553 | 11099 |
| 82 | 9.35 0.6 % |
24-12-2024 00:00:00 Tuesday |
1555 1564.35 |
1569.95 | 1541.75 | 6650 |
| 83 | 11.95 0.78 % |
23-12-2024 00:00:00 Monday |
1533.15 1545.1 |
1560.8 | 1533.15 | 13335 |
| 84 | -16.65 -1.07 % |
20-12-2024 00:00:00 Friday |
1562.4 1545.75 |
1587.75 | 1541.7 | 9216 |
| 85 | 10.3 0.66 % |
19-12-2024 00:00:00 Thursday |
1560.2 1570.5 |
1585.65 | 1556.4 | 25532 |
| 86 | -13.3 -0.83 % |
18-12-2024 00:00:00 Wednesday |
1592.9 1579.6 |
1595.2 | 1540 | 24644 |
| 87 | 26.35 1.72 % |
17-12-2024 00:00:00 Tuesday |
1535.3 1561.65 |
1567 | 1528.65 | 47470 |
| 88 | 14.9 0.99 % |
16-12-2024 00:00:00 Monday |
1506.1 1521 |
1541.85 | 1468 | 9945 |
| 89 | -14.7 -0.96 % |
13-12-2024 00:00:00 Friday |
1526.25 1511.55 |
1527.55 | 1482.35 | 11327 |
| 90 | 9.5 0.63 % |
12-12-2024 00:00:00 Thursday |
1516.75 1526.25 |
1533.35 | 1511.95 | 4581 |
| 91 | -0.3 -0.02 % |
11-12-2024 00:00:00 Wednesday |
1515.5 1515.2 |
1523 | 1506.75 | 7886 |
| 92 | -7.6 -0.5 % |
10-12-2024 00:00:00 Tuesday |
1518.6 1511 |
1526 | 1500.55 | 7166 |
| 93 | -13.2 -0.87 % |
09-12-2024 00:00:00 Monday |
1520 1506.8 |
1520 | 1492.95 | 8385 |
| 94 | -18.95 -1.23 % |
06-12-2024 00:00:00 Friday |
1534.95 1516 |
1536.75 | 1512.9 | 5988 |
| 95 | 4.6 0.3 % |
05-12-2024 00:00:00 Thursday |
1525 1529.6 |
1534.5 | 1516.25 | 10703 |
| 96 | -28.5 -1.83 % |
04-12-2024 00:00:00 Wednesday |
1554.55 1526.05 |
1554.55 | 1521 | 6460 |
| 97 | 5.6 0.36 % |
03-12-2024 00:00:00 Tuesday |
1536.95 1542.55 |
1545 | 1519.95 | 3198 |
| 98 | -6.9 -0.45 % |
02-12-2024 00:00:00 Monday |
1539 1532.1 |
1553 | 1522.15 | 16772 |
| 99 | 27.15 1.81 % |
29-11-2024 00:00:00 Friday |
1502.75 1529.9 |
1542.1 | 1502.65 | 5863 |
| 100 | -18.4 -1.21 % |
28-11-2024 00:00:00 Thursday |
1520 1501.6 |
1523.95 | 1495.5 | 3693 |
| 101 | -13.05 -0.85 % |
27-11-2024 00:00:00 Wednesday |
1528.35 1515.3 |
1528.35 | 1500.6 | 4390 |
| 102 | 14.45 0.97 % |
26-11-2024 00:00:00 Tuesday |
1496.35 1510.8 |
1528.5 | 1466.5 | 18950 |
| 103 | -17.85 -1.19 % |
25-11-2024 00:00:00 Monday |
1504.4 1486.55 |
1543.55 | 1480 | 17533 |
| 104 | 3.8 0.25 % |
22-11-2024 00:00:00 Friday |
1497.1 1500.9 |
1505 | 1488.7 | 2680 |
| 105 | 4.95 0.33 % |
21-11-2024 00:00:00 Thursday |
1487.65 1492.6 |
1503.55 | 1482.6 | 5842 |
| 106 | 13.4 0.91 % |
19-11-2024 00:00:00 Tuesday |
1472.45 1485.85 |
1505 | 1472.45 | 3057 |
| 107 | 48.7 3.43 % |
18-11-2024 00:00:00 Monday |
1421.7 1470.4 |
1481.75 | 1421.7 | 4652 |
| 108 | -8 -0.55 % |
14-11-2024 00:00:00 Thursday |
1449.95 1441.95 |
1454.65 | 1427 | 7295 |
| 109 | 7.2 0.51 % |
13-11-2024 00:00:00 Wednesday |
1420.65 1427.85 |
1443.9 | 1420.65 | 12940 |
| 110 | -33.45 -2.26 % |
12-11-2024 00:00:00 Tuesday |
1480 1446.55 |
1481.2 | 1440 | 9465 |
| 111 | 28.25 1.95 % |
11-11-2024 00:00:00 Monday |
1448.2 1476.45 |
1491 | 1448.15 | 10768 |
| 112 | 13.1 0.91 % |
08-11-2024 00:00:00 Friday |
1435.05 1448.15 |
1456 | 1434.4 | 5783 |
| 113 | -31.75 -2.16 % |
07-11-2024 00:00:00 Thursday |
1469.4 1437.65 |
1469.4 | 1424.2 | 4862 |
| 114 | 1.15 0.08 % |
06-11-2024 00:00:00 Wednesday |
1454.95 1456.1 |
1460.5 | 1446.25 | 3863 |
| 115 | 8.9 0.62 % |
05-11-2024 00:00:00 Tuesday |
1436.15 1445.05 |
1450.8 | 1430 | 11273 |
| 116 | -15 -1.03 % |
04-11-2024 00:00:00 Monday |
1451.35 1436.35 |
1454.5 | 1418.2 | 25544 |
| 117 | -24.45 -1.65 % |
01-11-2024 00:00:00 Friday |
1477.6 1453.15 |
1500 | 1450.9 | 3233 |
| 118 | 8.55 0.59 % |
31-10-2024 00:00:00 Thursday |
1440.05 1448.6 |
1453.75 | 1427 | 6030 |
| 119 | -3.2 -0.22 % |
30-10-2024 00:00:00 Wednesday |
1448.2 1445 |
1449.9 | 1431.25 | 10137 |
| 120 | -20.95 -1.43 % |
29-10-2024 00:00:00 Tuesday |
1470 1449.05 |
1470 | 1430 | 5883 |
| 121 | 11.35 0.78 % |
28-10-2024 00:00:00 Monday |
1455.05 1466.4 |
1488.95 | 1455.05 | 12002 |
| 122 | 27.5 1.89 % |
25-10-2024 00:00:00 Friday |
1453 1480.5 |
1500 | 1453 | 22600 |
| 123 | -11.75 -0.8 % |
24-10-2024 00:00:00 Thursday |
1473 1461.25 |
1492.6 | 1439 | 28847 |
| 124 | 20.6 1.42 % |
23-10-2024 00:00:00 Wednesday |
1446.5 1467.1 |
1482.3 | 1446.5 | 12557 |
| 125 | -8.1 -0.55 % |
22-10-2024 00:00:00 Tuesday |
1481.05 1472.95 |
1495.5 | 1469 | 26495 |
| 126 | -16.15 -1.07 % |
21-10-2024 00:00:00 Monday |
1512.55 1496.4 |
1525 | 1493.9 | 3219 |
| 127 | -3 -0.2 % |
18-10-2024 00:00:00 Friday |
1520.4 1517.4 |
1525.5 | 1504 | 3871 |
| 128 | -29.7 -1.91 % |
17-10-2024 00:00:00 Thursday |
1557.55 1527.85 |
1557.55 | 1521.55 | 33385 |
| 129 | 4.95 0.32 % |
16-10-2024 00:00:00 Wednesday |
1548 1552.95 |
1560 | 1534.6 | 10386 |
| 130 | 3.1 0.2 % |
15-10-2024 00:00:00 Tuesday |
1545 1548.1 |
1552.2 | 1521.6 | 7180 |
| 131 | 1.1 0.07 % |
14-10-2024 00:00:00 Monday |
1538.4 1539.5 |
1545 | 1520.3 | 10445 |
| 132 | 9.25 0.61 % |
11-10-2024 00:00:00 Friday |
1511.05 1520.3 |
1521.95 | 1491.8 | 5989 |
| 133 | -22.9 -1.5 % |
10-10-2024 00:00:00 Thursday |
1530.5 1507.6 |
1547.6 | 1502.35 | 12079 |
| 134 | -17.85 -1.16 % |
09-10-2024 00:00:00 Wednesday |
1542.05 1524.2 |
1542.05 | 1515.1 | 12501 |
| 135 | 35.1 2.36 % |
08-10-2024 00:00:00 Tuesday |
1485 1520.1 |
1530.1 | 1485 | 5632 |
| 136 | -24.7 -1.61 % |
07-10-2024 00:00:00 Monday |
1530 1505.3 |
1551.2 | 1496.45 | 20913 |
| 137 | -28.8 -1.85 % |
04-10-2024 00:00:00 Friday |
1560.3 1531.5 |
1570 | 1526.4 | 7980 |
| 138 | -15.6 -0.99 % |
03-10-2024 00:00:00 Thursday |
1578.75 1563.15 |
1589.7 | 1545 | 11497 |
| 139 | 25.85 1.63 % |
01-10-2024 00:00:00 Tuesday |
1585 1610.85 |
1613.7 | 1585 | 20780 |
| 140 | -10.15 -0.63 % |
30-09-2024 00:00:00 Monday |
1600.35 1590.2 |
1610.85 | 1575.05 | 6693 |
| 141 | -25.4 -1.57 % |
27-09-2024 00:00:00 Friday |
1621 1595.6 |
1621 | 1574.65 | 39058 |
| 142 | 19.15 1.18 % |
26-09-2024 00:00:00 Thursday |
1624.9 1644.05 |
1648.2 | 1606.75 | 8107 |
| 143 | -15.05 -0.92 % |
25-09-2024 00:00:00 Wednesday |
1639.95 1624.9 |
1639.95 | 1607.2 | 15024 |
| 144 | 4.1 0.25 % |
24-09-2024 00:00:00 Tuesday |
1631.5 1635.6 |
1648.4 | 1612.15 | 23962 |
| 145 | 51.6 3.26 % |
23-09-2024 00:00:00 Monday |
1580.55 1632.15 |
1644.3 | 1560.95 | 36100 |
| 146 | 35.3 2.29 % |
20-09-2024 00:00:00 Friday |
1540.5 1575.8 |
1582 | 1534.7 | 21778 |
| 147 | -27.75 -1.78 % |
19-09-2024 00:00:00 Thursday |
1560.35 1532.6 |
1569 | 1522.6 | 13670 |
| 148 | -17.9 -1.15 % |
18-09-2024 00:00:00 Wednesday |
1555.6 1537.7 |
1560.75 | 1526.65 | 5017 |
| 149 | 10 0.65 % |
17-09-2024 00:00:00 Tuesday |
1545.45 1555.45 |
1558.8 | 1542 | 5938 |
| 150 | 15.9 1.04 % |
16-09-2024 00:00:00 Monday |
1531.1 1547 |
1552.55 | 1526.05 | 8331 |
| 151 | 4 0.26 % |
13-09-2024 00:00:00 Friday |
1518.75 1522.75 |
1542.85 | 1515.6 | 5589 |
| 152 | -4.45 -0.29 % |
12-09-2024 00:00:00 Thursday |
1532.65 1528.2 |
1536.6 | 1519.9 | 14561 |
| 153 | 8.6 0.57 % |
11-09-2024 00:00:00 Wednesday |
1515.4 1524 |
1532.2 | 1507.8 | 6419 |
| 154 | -6.95 -0.46 % |
10-09-2024 00:00:00 Tuesday |
1515 1508.05 |
1520 | 1497.7 | 26006 |
| 155 | 42.15 2.88 % |
09-09-2024 00:00:00 Monday |
1461.9 1504.05 |
1506.75 | 1461.9 | 32667 |
| 156 | -22.4 -1.51 % |
06-09-2024 00:00:00 Friday |
1484.3 1461.9 |
1485.45 | 1454.45 | 17481 |
| 157 | -31.4 -2.07 % |
05-09-2024 00:00:00 Thursday |
1515 1483.6 |
1515 | 1475.85 | 20034 |
| 158 | 35.45 2.42 % |
04-09-2024 00:00:00 Wednesday |
1465.05 1500.5 |
1506.95 | 1465.05 | 22097 |
| 159 | -6.45 -0.43 % |
03-09-2024 00:00:00 Tuesday |
1485.25 1478.8 |
1503.35 | 1475.15 | 19402 |
| 160 | -9.7 -0.65 % |
02-09-2024 00:00:00 Monday |
1494.55 1484.85 |
1495 | 1475 | 21980 |
| 161 | 14.45 0.99 % |
30-08-2024 00:00:00 Friday |
1460.9 1475.35 |
1484.35 | 1433 | 20160 |
| 162 | 1.35 0.09 % |
29-08-2024 00:00:00 Thursday |
1447.05 1448.4 |
1457 | 1430.05 | 17000 |
| 163 | 4.75 0.33 % |
28-08-2024 00:00:00 Wednesday |
1444 1448.75 |
1453.25 | 1432 | 13096 |
| 164 | -28.8 -1.98 % |
27-08-2024 00:00:00 Tuesday |
1457.3 1428.5 |
1465.55 | 1424.4 | 20323 |
| 165 | 25.25 1.76 % |
26-08-2024 00:00:00 Monday |
1432.5 1457.75 |
1459.9 | 1425 | 16481 |
| 166 | -28.45 -1.95 % |
23-08-2024 00:00:00 Friday |
1458.6 1430.15 |
1458.6 | 1425 | 6857 |
| 167 | 3.6 0.25 % |
22-08-2024 00:00:00 Thursday |
1446 1449.6 |
1462 | 1436 | 23402 |
| 168 | 14.9 1.05 % |
21-08-2024 00:00:00 Wednesday |
1417.15 1432.05 |
1437.15 | 1400 | 8045 |
| 169 | 3.5 0.25 % |
20-08-2024 00:00:00 Tuesday |
1403.65 1407.15 |
1410.6 | 1398.9 | 16017 |
| 170 | -2.65 -0.19 % |
19-08-2024 00:00:00 Monday |
1406.3 1403.65 |
1423.4 | 1399.75 | 10942 |
| 171 | -3.65 -0.26 % |
16-08-2024 00:00:00 Friday |
1409.15 1405.5 |
1416.3 | 1395 | 9433 |
| 172 | -0.3 -0.02 % |
14-08-2024 00:00:00 Wednesday |
1407.1 1406.8 |
1408.35 | 1391 | 4719 |
| 173 | -20.2 -1.42 % |
13-08-2024 00:00:00 Tuesday |
1422.55 1402.35 |
1427.6 | 1400 | 18771 |
| 174 | -27.1 -1.87 % |
12-08-2024 00:00:00 Monday |
1445.7 1418.6 |
1447.05 | 1414.55 | 16464 |
| 175 | -10.5 -0.72 % |
09-08-2024 00:00:00 Friday |
1461.45 1450.95 |
1480 | 1444.55 | 36713 |
| 176 | -15.5 -1.05 % |
08-08-2024 00:00:00 Thursday |
1477 1461.5 |
1477 | 1455.55 | 14111 |
| 177 | 38.35 2.69 % |
07-08-2024 00:00:00 Wednesday |
1424.4 1462.75 |
1466.45 | 1420.3 | 45440 |
| 178 | 27.6 1.99 % |
06-08-2024 00:00:00 Tuesday |
1383.6 1411.2 |
1428.1 | 1383.6 | 12318 |
| 179 | 35.4 2.6 % |
05-08-2024 00:00:00 Monday |
1364.05 1399.45 |
1435.3 | 1364.05 | 69704 |
| 180 | 32 2.3 % |
02-08-2024 00:00:00 Friday |
1390.05 1422.05 |
1430 | 1390.05 | 37633 |
| 181 | 12 0.86 % |
01-08-2024 00:00:00 Thursday |
1402.25 1414.25 |
1419.6 | 1402.25 | 6216 |
| 182 | 2.75 0.2 % |
31-07-2024 00:00:00 Wednesday |
1410.15 1412.9 |
1424.25 | 1406.1 | 15504 |
| 183 | -5.35 -0.38 % |
30-07-2024 00:00:00 Tuesday |
1413.35 1408 |
1429.8 | 1405.6 | 7531 |
| 184 | -19.45 -1.35 % |
29-07-2024 00:00:00 Monday |
1439.95 1420.5 |
1439.95 | 1406.45 | 9153 |
| 185 | -27.9 -1.93 % |
26-07-2024 00:00:00 Friday |
1442.95 1415.05 |
1443.75 | 1410 | 40164 |
| 186 | 65.1 4.72 % |
25-07-2024 00:00:00 Thursday |
1379.95 1445.05 |
1450 | 1337 | 96666 |
| 187 | 29.35 2.16 % |
24-07-2024 00:00:00 Wednesday |
1356.05 1385.4 |
1416.85 | 1350 | 86789 |
| 188 | 17.75 1.35 % |
23-07-2024 00:00:00 Tuesday |
1312.5 1330.25 |
1335 | 1263 | 57227 |
| 189 | 12.45 0.96 % |
22-07-2024 00:00:00 Monday |
1295.85 1308.3 |
1314.85 | 1293 | 30283 |
| 190 | -4.15 -0.32 % |
19-07-2024 00:00:00 Friday |
1302 1297.85 |
1315 | 1288.45 | 33596 |
| 191 | 1.15 0.09 % |
18-07-2024 00:00:00 Thursday |
1299.4 1300.55 |
1304.55 | 1282.65 | 29599 |
| 192 | -12.6 -0.96 % |
16-07-2024 00:00:00 Tuesday |
1312 1299.4 |
1317 | 1292.05 | 26485 |
| 193 | 27.05 2.12 % |
15-07-2024 00:00:00 Monday |
1277 1304.05 |
1307.35 | 1276.6 | 19845 |
| 194 | -0.65 -0.05 % |
12-07-2024 00:00:00 Friday |
1280.65 1280 |
1292.5 | 1274 | 16767 |
| 195 | 7.6 0.6 % |
11-07-2024 00:00:00 Thursday |
1276.9 1284.5 |
1294.45 | 1274.2 | 12429 |
| 196 | -15.9 -1.23 % |
10-07-2024 00:00:00 Wednesday |
1297.15 1281.25 |
1297.15 | 1267.65 | 6746 |
| 197 | 14.3 1.12 % |
09-07-2024 00:00:00 Tuesday |
1273 1287.3 |
1306 | 1273 | 45261 |
| 198 | 17.6 1.4 % |
08-07-2024 00:00:00 Monday |
1255.05 1272.65 |
1278.6 | 1255.05 | 28399 |
| 199 | -5.7 -0.45 % |
05-07-2024 00:00:00 Friday |
1260 1254.3 |
1267.6 | 1250 | 16832 |
| 200 | -9.75 -0.77 % |
04-07-2024 00:00:00 Thursday |
1269.45 1259.7 |
1277.5 | 1256.8 | 15315 |
| 201 | -4.8 -0.38 % |
03-07-2024 00:00:00 Wednesday |
1276.35 1271.55 |
1287.05 | 1266.3 | 12572 |
| 202 | 1.1 0.09 % |
02-07-2024 00:00:00 Tuesday |
1275.3 1276.4 |
1292.4 | 1265.8 | 12951 |
| 203 | -3.45 -0.27 % |
01-07-2024 00:00:00 Monday |
1269.35 1265.9 |
1276.4 | 1255 | 8967 |
| 204 | -17.25 -1.33 % |
28-06-2024 00:00:00 Friday |
1292.6 1275.35 |
1297.75 | 1272.15 | 16263 |
| 205 | 17.6 1.38 % |
27-06-2024 00:00:00 Thursday |
1271.25 1288.85 |
1294.75 | 1264.25 | 20128 |
| 206 | -3.2 -0.25 % |
26-06-2024 00:00:00 Wednesday |
1280 1276.8 |
1290.85 | 1270.55 | 12108 |
| 207 | -28.8 -2.2 % |
25-06-2024 00:00:00 Tuesday |
1311.35 1282.55 |
1311.35 | 1276.15 | 16053 |
| 208 | 39.4 3.13 % |
24-06-2024 00:00:00 Monday |
1257.95 1297.35 |
1302 | 1247.4 | 16383 |
| 209 | -9.95 -0.78 % |
21-06-2024 00:00:00 Friday |
1270.05 1260.1 |
1275.65 | 1257 | 5798 |
| 210 | -10.95 -0.86 % |
20-06-2024 00:00:00 Thursday |
1279.95 1269 |
1279.95 | 1259 | 8519 |
| 211 | 7.95 0.63 % |
19-06-2024 00:00:00 Wednesday |
1257.95 1265.9 |
1281.45 | 1245.3 | 32289 |
| 212 | -16.9 -1.33 % |
18-06-2024 00:00:00 Tuesday |
1270 1253.1 |
1270 | 1236 | 25276 |
| 213 | -13.5 -1.05 % |
14-06-2024 00:00:00 Friday |
1284 1270.5 |
1284 | 1259 | 29940 |
| 214 | -11.85 -0.91 % |
13-06-2024 00:00:00 Thursday |
1295.85 1284 |
1299.7 | 1272.5 | 8843 |
| 215 | -32.25 -2.44 % |
12-06-2024 00:00:00 Wednesday |
1322.6 1290.35 |
1322.6 | 1283.95 | 19387 |
| 216 | 1 0.08 % |
11-06-2024 00:00:00 Tuesday |
1319.95 1320.95 |
1334.05 | 1310.35 | 6276 |
| 217 | -6.95 -0.53 % |
10-06-2024 00:00:00 Monday |
1319.95 1313 |
1325.9 | 1303.9 | 26824 |
| 218 | -18.3 -1.4 % |
07-06-2024 00:00:00 Friday |
1310.3 1292 |
1319 | 1292 | 35301 |
| 219 | 7.05 0.54 % |
06-06-2024 00:00:00 Thursday |
1300.95 1308 |
1312.15 | 1268 | 69677 |
| 220 | 74.55 6.09 % |
05-06-2024 00:00:00 Wednesday |
1225 1299.55 |
1307.15 | 1211.55 | 191271 |
| 221 | 21.6 1.82 % |
04-06-2024 00:00:00 Tuesday |
1189.95 1211.55 |
1235 | 1135.75 | 48882 |
| 222 | -7.8 -0.66 % |
03-06-2024 00:00:00 Monday |
1182.8 1175 |
1185.2 | 1166.8 | 33302 |
| 223 | -4.4 -0.38 % |
31-05-2024 00:00:00 Friday |
1169 1164.6 |
1179.7 | 1154.35 | 9160 |
| 224 | -11 -0.93 % |
30-05-2024 00:00:00 Thursday |
1180 1169 |
1180 | 1163.8 | 7040 |
| 225 | -13.9 -1.16 % |
29-05-2024 00:00:00 Wednesday |
1193.65 1179.75 |
1193.65 | 1170 | 13016 |
| 226 | 21.9 1.88 % |
28-05-2024 00:00:00 Tuesday |
1164.95 1186.85 |
1196 | 1161 | 99419 |
| 227 | -40.85 -3.4 % |
27-05-2024 00:00:00 Monday |
1199.8 1158.95 |
1214.25 | 1150 | 40651 |
| 228 | -0.95 -0.08 % |
24-05-2024 00:00:00 Friday |
1179.25 1178.3 |
1191 | 1169.65 | 35946 |
| 229 | -23.7 -1.98 % |
23-05-2024 00:00:00 Thursday |
1195.95 1172.25 |
1195.95 | 1166.15 | 26448 |
| 230 | 19.15 1.64 % |
22-05-2024 00:00:00 Wednesday |
1168.25 1187.4 |
1190 | 1163.9 | 26717 |
| 231 | 0.95 0.08 % |
21-05-2024 00:00:00 Tuesday |
1175 1175.95 |
1186.65 | 1164.8 | 13515 |
| 232 | -40.45 -3.31 % |
18-05-2024 00:00:00 Saturday |
1220.95 1180.5 |
1220.95 | 1176.6 | 1267 |
| 233 | -6.2 -0.52 % |
17-05-2024 00:00:00 Friday |
1188.95 1182.75 |
1191.4 | 1169 | 13639 |
| 234 | -8.4 -0.71 % |
16-05-2024 00:00:00 Thursday |
1183.4 1175 |
1184.35 | 1163.05 | 14418 |
| 235 | -6.1 -0.52 % |
15-05-2024 00:00:00 Wednesday |
1181 1174.9 |
1183.8 | 1165.6 | 17254 |
| 236 | -10.4 -0.88 % |
14-05-2024 00:00:00 Tuesday |
1188.55 1178.15 |
1194.05 | 1174.15 | 7316 |
| 237 | -10.4 -0.87 % |
13-05-2024 00:00:00 Monday |
1202.2 1191.8 |
1209.15 | 1176.75 | 9428 |
| 238 | -7.15 -0.59 % |
10-05-2024 00:00:00 Friday |
1205.55 1198.4 |
1219.9 | 1193.6 | 11831 |
| 239 | -48.9 -3.93 % |
09-05-2024 00:00:00 Thursday |
1244.95 1196.05 |
1244.95 | 1190 | 18485 |
| 240 | 36.6 3.05 % |
08-05-2024 00:00:00 Wednesday |
1200.45 1237.05 |
1245.15 | 1195.25 | 36049 |
| 241 | -34.55 -2.8 % |
07-05-2024 00:00:00 Tuesday |
1232.55 1198 |
1240 | 1196.85 | 21084 |
| 242 | 8.5 0.7 % |
06-05-2024 00:00:00 Monday |
1216.5 1225 |
1242.35 | 1200 | 49146 |
| 243 | 9.2 0.77 % |
03-05-2024 00:00:00 Friday |
1199 1208.2 |
1212.45 | 1181.2 | 13134 |
| 244 | 20.15 1.71 % |
02-05-2024 00:00:00 Thursday |
1178.25 1198.4 |
1203.85 | 1176 | 13483 |
| 245 | -19 -1.59 % |
30-04-2024 00:00:00 Tuesday |
1195 1176 |
1201.65 | 1170.55 | 21092 |
| 246 | -21.15 -1.76 % |
29-04-2024 00:00:00 Monday |
1202.1 1180.95 |
1202.1 | 1170 | 26287 |
| 247 | 5.7 0.48 % |
26-04-2024 00:00:00 Friday |
1192.2 1197.9 |
1218.8 | 1186.25 | 43481 |
| 248 | 9.5 0.8 % |
25-04-2024 00:00:00 Thursday |
1182.35 1191.85 |
1199.25 | 1179.05 | 21279 |
| 249 | 15.65 1.34 % |
24-04-2024 00:00:00 Wednesday |
1168.35 1184 |
1195.95 | 1166.65 | 24999 |
| 250 | 5.25 0.45 % |
23-04-2024 00:00:00 Tuesday |
1168.05 1173.3 |
1175.7 | 1146.95 | 13367 |
| 251 | 39.15 3.48 % |
22-04-2024 00:00:00 Monday |
1123.6 1162.75 |
1163.55 | 1120.5 | 13853 |
| 252 | -21.9 -1.91 % |
19-04-2024 00:00:00 Friday |
1144.6 1122.7 |
1144.6 | 1118 | 27518 |
| 253 | -0.85 -0.07 % |
18-04-2024 00:00:00 Thursday |
1153.85 1153 |
1165.6 | 1145 | 13302 |
| 254 | 3.55 0.31 % |
16-04-2024 00:00:00 Tuesday |
1149 1152.55 |
1163.45 | 1140 | 15512 |
| 255 | -30.8 -2.61 % |
15-04-2024 00:00:00 Monday |
1180 1149.2 |
1180 | 1146 | 22864 |
| 256 | -22.95 -1.91 % |
12-04-2024 00:00:00 Friday |
1204.45 1181.5 |
1207.35 | 1179.2 | 61842 |
| 257 | 64.2 5.65 % |
10-04-2024 00:00:00 Wednesday |
1136.05 1200.25 |
1204 | 1128.95 | 150884 |
| 258 | -9.65 -0.85 % |
09-04-2024 00:00:00 Tuesday |
1138.6 1128.95 |
1148.65 | 1122 | 14416 |
| 259 | 3.2 0.28 % |
08-04-2024 00:00:00 Monday |
1139.25 1142.45 |
1147 | 1119.1 | 9620 |
| 260 | 5.8 0.52 % |
05-04-2024 00:00:00 Friday |
1121.15 1126.95 |
1131.8 | 1114.05 | 18146 |
| 261 | -21.95 -1.93 % |
04-04-2024 00:00:00 Thursday |
1139.95 1118 |
1139.95 | 1112 | 5941 |
| 262 | -34.45 -2.96 % |
03-04-2024 00:00:00 Wednesday |
1164.65 1130.2 |
1164.65 | 1127.15 | 18043 |
| 263 | -18.95 -1.62 % |
02-04-2024 00:00:00 Tuesday |
1168.7 1149.75 |
1168.7 | 1149.75 | 5839 |
| 264 | 20.7 1.82 % |
01-04-2024 00:00:00 Monday |
1134.3 1155 |
1169.4 | 1134.05 | 24958 |
| 265 | -10 -0.87 % |
28-03-2024 00:00:00 Thursday |
1144.5 1134.5 |
1146 | 1125 | 17673 |
| 266 | 11.6 1.03 % |
27-03-2024 00:00:00 Wednesday |
1128.95 1140.55 |
1143.1 | 1122.65 | 7675 |
| 267 | -14.35 -1.25 % |
26-03-2024 00:00:00 Tuesday |
1143.55 1129.2 |
1143.55 | 1123 | 6955 |
| 268 | 29.05 2.63 % |
22-03-2024 00:00:00 Friday |
1105.05 1134.1 |
1144.25 | 1105.05 | 20127 |
| 269 | -6.35 -0.57 % |
21-03-2024 00:00:00 Thursday |
1117.55 1111.2 |
1117.55 | 1097.4 | 16649 |
| 270 | 17.3 1.59 % |
20-03-2024 00:00:00 Wednesday |
1085 1102.3 |
1103.4 | 1083.2 | 13676 |
| 271 | -17.95 -1.62 % |
19-03-2024 00:00:00 Tuesday |
1105.75 1087.8 |
1106.5 | 1081.8 | 17299 |
| 272 | -12.05 -1.08 % |
18-03-2024 00:00:00 Monday |
1118.55 1106.5 |
1118.55 | 1100 | 6413 |
| 273 | -20.25 -1.78 % |
15-03-2024 00:00:00 Friday |
1137.45 1117.2 |
1137.45 | 1108.6 | 8345 |
| 274 | 22.95 2.07 % |
14-03-2024 00:00:00 Thursday |
1106.35 1129.3 |
1130.8 | 1096.45 | 9467 |
| 275 | -15.2 -1.36 % |
13-03-2024 00:00:00 Wednesday |
1120.35 1105.15 |
1150 | 1100.95 | 35692 |
| 276 | -13.4 -1.17 % |
12-03-2024 00:00:00 Tuesday |
1142.6 1129.2 |
1147 | 1127.1 | 7799 |
| 277 | 2.5 0.22 % |
11-03-2024 00:00:00 Monday |
1144.55 1147.05 |
1162.9 | 1144.55 | 15991 |
| 278 | -2.1 -0.18 % |
07-03-2024 00:00:00 Thursday |
1150 1147.9 |
1160.1 | 1144 | 13313 |
| 279 | 7.85 0.68 % |
06-03-2024 00:00:00 Wednesday |
1147.6 1155.45 |
1156.95 | 1122.35 | 23163 |
| 280 | -10.1 -0.87 % |
05-03-2024 00:00:00 Tuesday |
1164.6 1154.5 |
1175 | 1150.5 | 16224 |
| 281 | -4.1 -0.35 % |
04-03-2024 00:00:00 Monday |
1169.7 1165.6 |
1170 | 1152 | 5323 |
| 282 | 3.1 0.27 % |
02-03-2024 00:00:00 Saturday |
1164 1167.1 |
1170 | 1155.05 | 407 |
| 283 | -3.4 -0.29 % |
01-03-2024 00:00:00 Friday |
1170 1166.6 |
1180 | 1163 | 29934 |
| 284 | 28.2 2.48 % |
29-02-2024 00:00:00 Thursday |
1137.75 1165.95 |
1174.15 | 1131.8 | 23997 |
| 285 | -18.9 -1.64 % |
28-02-2024 00:00:00 Wednesday |
1155.4 1136.5 |
1166 | 1132.8 | 23445 |
| 286 | 8.9 0.78 % |
27-02-2024 00:00:00 Tuesday |
1146.1 1155 |
1157.15 | 1140.55 | 10052 |
| 287 | -13 -1.12 % |
26-02-2024 00:00:00 Monday |
1160.05 1147.05 |
1166.45 | 1140.25 | 7561 |
| 288 | 10.9 0.95 % |
23-02-2024 00:00:00 Friday |
1151.55 1162.45 |
1179.95 | 1151.55 | 18928 |
| 289 | 6.9 0.6 % |
22-02-2024 00:00:00 Thursday |
1149.4 1156.3 |
1162.95 | 1135.65 | 28391 |
| 290 | -8.1 -0.71 % |
21-02-2024 00:00:00 Wednesday |
1143.7 1135.6 |
1148.25 | 1131.6 | 45936 |
| 291 | -19.95 -1.71 % |
20-02-2024 00:00:00 Tuesday |
1163.4 1143.45 |
1163.4 | 1120.95 | 91421 |
| 292 | 9.75 0.85 % |
19-02-2024 00:00:00 Monday |
1145.75 1155.5 |
1163.85 | 1128.35 | 34851 |
| 293 | -15.45 -1.35 % |
16-02-2024 00:00:00 Friday |
1141.45 1126 |
1145.95 | 1120.6 | 18873 |
| 294 | 7.5 0.66 % |
15-02-2024 00:00:00 Thursday |
1135.5 1143 |
1148.5 | 1127.9 | 43134 |
| 295 | 14.05 1.26 % |
14-02-2024 00:00:00 Wednesday |
1113 1127.05 |
1131.9 | 1104.35 | 27732 |
| 296 | 22.05 2.02 % |
13-02-2024 00:00:00 Tuesday |
1094 1116.05 |
1116.05 | 1075 | 15710 |
| 297 | -30.2 -2.68 % |
12-02-2024 00:00:00 Monday |
1124.8 1094.6 |
1124.8 | 1091 | 35633 |
| 298 | 34.7 3.22 % |
09-02-2024 00:00:00 Friday |
1076.3 1111 |
1113.8 | 1071.15 | 17068 |
| 299 | -8.4 -0.77 % |
08-02-2024 00:00:00 Thursday |
1088.35 1079.95 |
1089.9 | 1076.25 | 10872 |
| 300 | -3.45 -0.32 % |
07-02-2024 00:00:00 Wednesday |
1083.85 1080.4 |
1084.8 | 1070.5 | 48779 |
| 301 | 6.55 0.61 % |
06-02-2024 00:00:00 Tuesday |
1070.45 1077 |
1077 | 1055.65 | 24929 |
| 302 | -21.8 -1.98 % |
05-02-2024 00:00:00 Monday |
1098.8 1077 |
1098.8 | 1059 | 35503 |
| 303 | -3.3 -0.3 % |
02-02-2024 00:00:00 Friday |
1088.1 1084.8 |
1097.3 | 1080.55 | 44705 |
| 304 | -14.65 -1.34 % |
01-02-2024 00:00:00 Thursday |
1096.85 1082.2 |
1096.85 | 1078.4 | 15765 |
| 305 | -5.25 -0.48 % |
31-01-2024 00:00:00 Wednesday |
1094.85 1089.6 |
1094.85 | 1075.05 | 12349 |
| 306 | -23.7 -2.15 % |
30-01-2024 00:00:00 Tuesday |
1103.75 1080.05 |
1103.75 | 1078.05 | 69562 |
| 307 | -2.9 -0.26 % |
29-01-2024 00:00:00 Monday |
1098.9 1096 |
1120.1 | 1089.35 | 14756 |
| 308 | -12.7 -1.14 % |
25-01-2024 00:00:00 Thursday |
1111.6 1098.9 |
1112 | 1077.85 | 35985 |
| 309 | -37.1 -3.23 % |
24-01-2024 00:00:00 Wednesday |
1148.65 1111.55 |
1148.65 | 1093 | 86625 |
| 310 | -7 -0.63 % |
23-01-2024 00:00:00 Tuesday |
1114.85 1107.85 |
1128.9 | 1097 | 40113 |
| 311 | 15.6 1.43 % |
20-01-2024 00:00:00 Saturday |
1093.05 1108.65 |
1111.7 | 1080 | 17776 |
| 312 | 3.05 0.28 % |
19-01-2024 00:00:00 Friday |
1080.2 1083.25 |
1086.65 | 1064.05 | 33666 |
| 313 | -15.4 -1.42 % |
18-01-2024 00:00:00 Thursday |
1086.2 1070.8 |
1091.95 | 1061.15 | 54423 |
| 314 | -9.95 -0.9 % |
17-01-2024 00:00:00 Wednesday |
1105.45 1095.5 |
1113.55 | 1085.55 | 16866 |
| 315 | -6.85 -0.61 % |
16-01-2024 00:00:00 Tuesday |
1114.75 1107.9 |
1123.65 | 1100.95 | 48628 |
| 316 | -4.65 -0.42 % |
15-01-2024 00:00:00 Monday |
1111.65 1107 |
1113.6 | 1085.35 | 69206 |
| 317 | -4 -0.36 % |
12-01-2024 00:00:00 Friday |
1118.25 1114.25 |
1118.85 | 1101.95 | 18342 |
| 318 | -2.5 -0.22 % |
11-01-2024 00:00:00 Thursday |
1118 1115.5 |
1131.15 | 1108 | 44626 |
| 319 | 13.5 1.22 % |
10-01-2024 00:00:00 Wednesday |
1104.05 1117.55 |
1129.55 | 1096 | 103223 |
| 320 | 1.55 0.14 % |
09-01-2024 00:00:00 Tuesday |
1095 1096.55 |
1110.2 | 1080.25 | 37850 |
| 321 | -5.95 -0.54 % |
08-01-2024 00:00:00 Monday |
1103.35 1097.4 |
1127 | 1094.6 | 53524 |
| 322 | -13.8 -1.24 % |
05-01-2024 00:00:00 Friday |
1115.8 1102 |
1116.6 | 1092.7 | 31196 |
| 323 | 1.15 0.1 % |
04-01-2024 00:00:00 Thursday |
1107.45 1108.6 |
1114.6 | 1100.1 | 42534 |
| 324 | 2.45 0.22 % |
03-01-2024 00:00:00 Wednesday |
1096.1 1098.55 |
1105 | 1087.75 | 18876 |
| 325 | -18.65 -1.68 % |
02-01-2024 00:00:00 Tuesday |
1112.05 1093.4 |
1114.8 | 1079.2 | 49599 |
| 326 | -20.1 -1.79 % |
01-01-2024 00:00:00 Monday |
1125 1104.9 |
1125 | 1101.45 | 29149 |
| 327 | 9.75 0.88 % |
29-12-2023 00:00:00 Friday |
1107.75 1117.5 |
1121.7 | 1087 | 50687 |
| 328 | 8.9 0.82 % |
28-12-2023 00:00:00 Thursday |
1083.1 1092 |
1103.1 | 1083.1 | 22082 |
| 329 | -0.9 -0.08 % |
27-12-2023 00:00:00 Wednesday |
1083.8 1082.9 |
1089.5 | 1075 | 39422 |
| 330 | -12.05 -1.11 % |
26-12-2023 00:00:00 Tuesday |
1088.9 1076.85 |
1096.95 | 1072.1 | 33567 |
| 331 | 11.7 1.1 % |
22-12-2023 00:00:00 Friday |
1061 1072.7 |
1084.4 | 1061 | 29595 |
| 332 | 5.1 0.48 % |
21-12-2023 00:00:00 Thursday |
1054.9 1060 |
1067.35 | 1048.25 | 22475 |
| 333 | -26.6 -2.45 % |
20-12-2023 00:00:00 Wednesday |
1085.3 1058.7 |
1094.95 | 1050 | 61780 |
| 334 | -26.7 -2.4 % |
19-12-2023 00:00:00 Tuesday |
1112 1085.3 |
1112.3 | 1083.45 | 24045 |
| 335 | 20.6 1.9 % |
18-12-2023 00:00:00 Monday |
1081.45 1102.05 |
1115 | 1062.6 | 63182 |
| 336 | -16.25 -1.48 % |
15-12-2023 00:00:00 Friday |
1097.9 1081.65 |
1097.9 | 1077.1 | 56982 |
| 337 | 1.2 0.11 % |
14-12-2023 00:00:00 Thursday |
1083.75 1084.95 |
1090 | 1076.3 | 76841 |
| 338 | 17.65 1.67 % |
13-12-2023 00:00:00 Wednesday |
1054.9 1072.55 |
1074.4 | 1048.45 | 30005 |
| 339 | -4.35 -0.41 % |
12-12-2023 00:00:00 Tuesday |
1054.05 1049.7 |
1056.95 | 1043.35 | 16407 |
| 340 | 0.85 0.08 % |
11-12-2023 00:00:00 Monday |
1045.15 1046 |
1052 | 1041 | 37325 |
| 341 | -29.25 -2.72 % |
08-12-2023 00:00:00 Friday |
1074.7 1045.45 |
1074.7 | 1032.75 | 25681 |
| 342 | 5.15 0.49 % |
07-12-2023 00:00:00 Thursday |
1060.85 1066 |
1073.25 | 1059.6 | 17870 |
| 343 | -13 -1.21 % |
06-12-2023 00:00:00 Wednesday |
1078 1065 |
1078 | 1056.6 | 39443 |
| 344 | 19.25 1.83 % |
05-12-2023 00:00:00 Tuesday |
1050 1069.25 |
1082 | 1048.8 | 89860 |
| 345 | -23.75 -2.21 % |
04-12-2023 00:00:00 Monday |
1074.4 1050.65 |
1074.4 | 1047.15 | 32973 |
| 346 | 11.35 1.09 % |
01-12-2023 00:00:00 Friday |
1041.95 1053.3 |
1056.8 | 1041.95 | 25958 |
| 347 | 1 0.1 % |
30-11-2023 00:00:00 Thursday |
1050.45 1051.45 |
1060 | 1042.3 | 31246 |
| 348 | 7.85 0.75 % |
29-11-2023 00:00:00 Wednesday |
1042.15 1050 |
1052 | 1038.05 | 30002 |
| 349 | -0.5 -0.05 % |
28-11-2023 00:00:00 Tuesday |
1042.5 1042 |
1043.65 | 1031.85 | 30515 |
| 350 | -20.2 -1.9 % |
24-11-2023 00:00:00 Friday |
1062 1041.8 |
1064.4 | 1040.1 | 15192 |
| 351 | 8.85 0.84 % |
23-11-2023 00:00:00 Thursday |
1053.1 1061.95 |
1064.25 | 1051.2 | 49821 |
| 352 | 0.55 0.05 % |
22-11-2023 00:00:00 Wednesday |
1055 1055.55 |
1063.8 | 1047.85 | 10167 |
| 353 | -11.8 -1.11 % |
21-11-2023 00:00:00 Tuesday |
1064.95 1053.15 |
1065.55 | 1045 | 10727 |
| 354 | -8.45 -0.79 % |
20-11-2023 00:00:00 Monday |
1069.95 1061.5 |
1069.95 | 1056.5 | 11281 |
| 355 | 20.6 1.99 % |
17-11-2023 00:00:00 Friday |
1035.15 1055.75 |
1063 | 1033.45 | 48798 |
| 356 | -4.1 -0.39 % |
16-11-2023 00:00:00 Thursday |
1045.6 1041.5 |
1045.6 | 1027.3 | 31115 |
| 357 | -8.2 -0.78 % |
15-11-2023 00:00:00 Wednesday |
1053.8 1045.6 |
1058.75 | 1044 | 24650 |
| 358 | -12.3 -1.16 % |
13-11-2023 00:00:00 Monday |
1057.15 1044.85 |
1057.15 | 1038.8 | 42672 |
| 359 | -68.45 -6.09 % |
12-11-2023 00:00:00 Sunday |
1123.95 1055.5 |
1123.95 | 1045.3 | 61062 |
| 360 | -50.65 -4.63 % |
10-11-2023 00:00:00 Friday |
1094.7 1044.05 |
1094.7 | 1023.95 | 148525 |
| 361 | -5.3 -0.48 % |
09-11-2023 00:00:00 Thursday |
1100 1094.7 |
1110.1 | 1071.6 | 115304 |
| 362 | 18.85 1.74 % |
08-11-2023 00:00:00 Wednesday |
1081.55 1100.4 |
1107.6 | 1070 | 36728 |
| 363 | 31.95 3.04 % |
07-11-2023 00:00:00 Tuesday |
1050.05 1082 |
1085 | 1050.05 | 27366 |
| 364 | -10.35 -0.96 % |
06-11-2023 00:00:00 Monday |
1079.65 1069.3 |
1082.15 | 1068.55 | 15892 |
| 365 | 8.35 0.79 % |
03-11-2023 00:00:00 Friday |
1062.75 1071.1 |
1075 | 1058.85 | 49335 |
| 366 | 2.65 0.25 % |
02-11-2023 00:00:00 Thursday |
1055.1 1057.75 |
1063.3 | 1041 | 21213 |
| 367 | 12.05 1.17 % |
01-11-2023 00:00:00 Wednesday |
1033.8 1045.85 |
1050 | 1031 | 18333 |
| 368 | 0.35 0.03 % |
31-10-2023 00:00:00 Tuesday |
1032 1032.35 |
1039 | 1018.5 | 10572 |
| 369 | 3.15 0.31 % |
30-10-2023 00:00:00 Monday |
1026.95 1030.1 |
1032.6 | 1011.1 | 13380 |
| 370 | -6.1 -0.59 % |
27-10-2023 00:00:00 Friday |
1029.1 1023 |
1038.6 | 1018.1 | 8666 |
| 371 | 20.85 2.1 % |
26-10-2023 00:00:00 Thursday |
993.65 1014.5 |
1014.5 | 993.65 | 17740 |
| 372 | 9 0.9 % |
25-10-2023 00:00:00 Wednesday |
1002 1011 |
1029 | 1002 | 14225 |
| 373 | -24.1 -2.33 % |
23-10-2023 00:00:00 Monday |
1035.15 1011.05 |
1035.4 | 1007.35 | 32310 |
| 374 | -13.55 -1.29 % |
20-10-2023 00:00:00 Friday |
1050.8 1037.25 |
1050.8 | 1035 | 135864 |
| 375 | -1.25 -0.12 % |
19-10-2023 00:00:00 Thursday |
1047.2 1045.95 |
1052.1 | 1029 | 28480 |
| 376 | -37.5 -3.43 % |
18-10-2023 00:00:00 Wednesday |
1094.3 1056.8 |
1094.3 | 1051 | 49643 |
| 377 | -5.95 -0.55 % |
17-10-2023 00:00:00 Tuesday |
1089.95 1084 |
1097.4 | 1080.8 | 40573 |
| 378 | 10.85 1.01 % |
16-10-2023 00:00:00 Monday |
1069.15 1080 |
1086.45 | 1062 | 39027 |
| 379 | 21.95 2.1 % |
13-10-2023 00:00:00 Friday |
1045.05 1067 |
1087.7 | 1045 | 41704 |
| 380 | -7.1 -0.67 % |
12-10-2023 00:00:00 Thursday |
1059.5 1052.4 |
1062.7 | 1045.35 | 34161 |
| 381 | 3.55 0.34 % |
11-10-2023 00:00:00 Wednesday |
1044.95 1048.5 |
1054.05 | 1032.85 | 23386 |
| 382 | -2.35 -0.23 % |
10-10-2023 00:00:00 Tuesday |
1026.95 1024.6 |
1035.8 | 1018.35 | 17865 |
| 383 | -26.3 -2.54 % |
09-10-2023 00:00:00 Monday |
1037.3 1011 |
1037.3 | 1006.3 | 25125 |
| 384 | 1.25 0.12 % |
06-10-2023 00:00:00 Friday |
1022.9 1024.15 |
1027.2 | 1008.6 | 15978 |
| 385 | 11.75 1.18 % |
05-10-2023 00:00:00 Thursday |
999.95 1011.7 |
1014.15 | 989.55 | 29549 |
| 386 | -10.4 -1.04 % |
04-10-2023 00:00:00 Wednesday |
997 986.6 |
999 | 981.25 | 24414 |
| 387 | -18.55 -1.82 % |
03-10-2023 00:00:00 Tuesday |
1017.35 998.8 |
1017.35 | 997.05 | 14441 |
| 388 | 12.35 1.24 % |
29-09-2023 00:00:00 Friday |
995.05 1007.4 |
1014.85 | 995.05 | 6921 |
| 389 | -17.75 -1.74 % |
28-09-2023 00:00:00 Thursday |
1021.95 1004.2 |
1021.95 | 999.05 | 25573 |
| 390 | 3.65 0.36 % |
27-09-2023 00:00:00 Wednesday |
1014.05 1017.7 |
1019.6 | 1007.45 | 7349 |
| 391 | -11.1 -1.08 % |
26-09-2023 00:00:00 Tuesday |
1024.1 1013 |
1024.1 | 1011.4 | 5655 |
| 392 | -7.65 -0.75 % |
25-09-2023 00:00:00 Monday |
1025.05 1017.4 |
1025.05 | 1010.35 | 4639 |
| 393 | 0.35 0.03 % |
22-09-2023 00:00:00 Friday |
1014.8 1015.15 |
1026.4 | 1002.6 | 26146 |
| 394 | -8.65 -0.84 % |
21-09-2023 00:00:00 Thursday |
1027.9 1019.25 |
1036.9 | 1008.05 | 14532 |
| 395 | 12.25 1.19 % |
20-09-2023 00:00:00 Wednesday |
1025.65 1037.9 |
1044.9 | 1024.7 | 18661 |
| 396 | -13.35 -1.27 % |
18-09-2023 00:00:00 Monday |
1054.95 1041.6 |
1054.95 | 1034 | 14129 |
| 397 | -23.95 -2.23 % |
15-09-2023 00:00:00 Friday |
1073.05 1049.1 |
1073.2 | 1043.75 | 36978 |
| 398 | 27.05 2.6 % |
14-09-2023 00:00:00 Thursday |
1039.05 1066.1 |
1067.65 | 1033 | 19225 |
| 399 | -0.05 0 % |
13-09-2023 00:00:00 Wednesday |
1030.05 1030 |
1058.6 | 1022.6 | 36477 |
| 400 | -30.45 -2.85 % |
12-09-2023 00:00:00 Tuesday |
1068.9 1038.45 |
1069.1 | 1030.7 | 31974 |
| 401 | 4.7 0.44 % |
11-09-2023 00:00:00 Monday |
1060 1064.7 |
1072.65 | 1055.2 | 28439 |
| 402 | -13.1 -1.23 % |
08-09-2023 00:00:00 Friday |
1068.25 1055.15 |
1068.25 | 1048.9 | 20963 |
| 403 | -8 -0.75 % |
07-09-2023 00:00:00 Thursday |
1060.05 1052.05 |
1065.9 | 1050.8 | 68545 |
| 404 | 27.2 2.64 % |
06-09-2023 00:00:00 Wednesday |
1031.85 1059.05 |
1068.5 | 1020.6 | 93754 |
| 405 | 7.7 0.75 % |
05-09-2023 00:00:00 Tuesday |
1024.15 1031.85 |
1035 | 1022.45 | 15159 |
| 406 | 14.9 1.48 % |
04-09-2023 00:00:00 Monday |
1009.2 1024.1 |
1031 | 1002.65 | 37812 |
| 407 | 7.7 0.77 % |
01-09-2023 00:00:00 Friday |
1005 1012.7 |
1020.45 | 1003.75 | 30576 |
| 408 | -7.85 -0.78 % |
31-08-2023 00:00:00 Thursday |
1012.7 1004.85 |
1016.8 | 1000.55 | 11187 |
| 409 | 9.7 0.97 % |
30-08-2023 00:00:00 Wednesday |
1002.95 1012.65 |
1020.3 | 1002.95 | 9557 |
| 410 | 2.05 0.2 % |
29-08-2023 00:00:00 Tuesday |
1004.05 1006.1 |
1016.15 | 999.8 | 24229 |
| 411 | -7.9 -0.78 % |
28-08-2023 00:00:00 Monday |
1009 1001.1 |
1014.8 | 997.8 | 9086 |
| 412 | -14.45 -1.42 % |
25-08-2023 00:00:00 Friday |
1019.2 1004.75 |
1019.2 | 1002.45 | 26218 |
| 413 | 3.45 0.34 % |
24-08-2023 00:00:00 Thursday |
1016.05 1019.5 |
1030.15 | 1016.05 | 19814 |
| 414 | -24.75 -2.38 % |
23-08-2023 00:00:00 Wednesday |
1040 1015.25 |
1041.4 | 1011.4 | 20805 |
| 415 | 31.2 3.11 % |
22-08-2023 00:00:00 Tuesday |
1004.75 1035.95 |
1036.7 | 1004.75 | 38296 |
| 416 | 3.1 0.31 % |
21-08-2023 00:00:00 Monday |
997.1 1000.2 |
1005.75 | 988.6 | 18390 |
| 417 | -17.35 -1.72 % |
18-08-2023 00:00:00 Friday |
1010.5 993.15 |
1014 | 992.6 | 44210 |
| 418 | 27.95 2.86 % |
17-08-2023 00:00:00 Thursday |
976.05 1004 |
1008 | 976.05 | 19399 |
| 419 | 12.45 1.27 % |
16-08-2023 00:00:00 Wednesday |
981.05 993.5 |
996.45 | 976 | 23644 |
| 420 | -3.2 -0.32 % |
14-08-2023 00:00:00 Monday |
988.2 985 |
996.1 | 981.3 | 41657 |
| 421 | -42 -4.08 % |
11-08-2023 00:00:00 Friday |
1029.95 987.95 |
1029.95 | 985 | 15354 |
| 422 | -2.35 -0.23 % |
10-08-2023 00:00:00 Thursday |
1014.2 1011.85 |
1018.05 | 1008 | 6576 |
| 423 | 7.85 0.78 % |
09-08-2023 00:00:00 Wednesday |
1010.15 1018 |
1022.1 | 1009.5 | 13468 |
| 424 | 20.95 2.1 % |
08-08-2023 00:00:00 Tuesday |
998.05 1019 |
1022 | 998.05 | 33603 |
| 425 | -0.95 -0.09 % |
07-08-2023 00:00:00 Monday |
1004.95 1004 |
1008.95 | 990.75 | 14073 |
| 426 | -0.6 -0.06 % |
04-08-2023 00:00:00 Friday |
1005 1004.4 |
1008.1 | 996.9 | 22215 |
| 427 | -0.25 -0.03 % |
03-08-2023 00:00:00 Thursday |
999.2 998.95 |
1013.7 | 995.15 | 16906 |
| 428 | -19.4 -1.9 % |
02-08-2023 00:00:00 Wednesday |
1020.85 1001.45 |
1020.85 | 986.1 | 51219 |
| 429 | 13.5 1.34 % |
01-08-2023 00:00:00 Tuesday |
1006.05 1019.55 |
1030 | 1006.05 | 28818 |
| 430 | 10.5 1.05 % |
31-07-2023 00:00:00 Monday |
1002.5 1013 |
1019.5 | 1002.5 | 44524 |
| 431 | 6.05 0.6 % |
28-07-2023 00:00:00 Friday |
1002.95 1009 |
1013.9 | 991.6 | 44921 |
| 432 | 19.5 1.99 % |
27-07-2023 00:00:00 Thursday |
978.05 997.55 |
999.6 | 978.05 | 78372 |
| 433 | -1.05 -0.11 % |
26-07-2023 00:00:00 Wednesday |
986.05 985 |
999.1 | 977.65 | 30917 |
| 434 | 1.7 0.17 % |
25-07-2023 00:00:00 Tuesday |
982.05 983.75 |
990 | 974.35 | 77477 |
| 435 | -71.1 -6.77 % |
24-07-2023 00:00:00 Monday |
1049.95 978.85 |
1050 | 974 | 213812 |
| 436 | 38 3.8 % |
21-07-2023 00:00:00 Friday |
1000 1038 |
1043.95 | 975.2 | 484487 |
| 437 | -3.95 -0.4 % |
20-07-2023 00:00:00 Thursday |
979.95 976 |
979.95 | 962.1 | 26546 |
| 438 | 5.6 0.58 % |
19-07-2023 00:00:00 Wednesday |
965.45 971.05 |
975.75 | 961.85 | 74691 |
| 439 | -14.95 -1.53 % |
18-07-2023 00:00:00 Tuesday |
978.95 964 |
982.3 | 954.8 | 37203 |
| 440 | 34.4 3.65 % |
17-07-2023 00:00:00 Monday |
941.6 976 |
977 | 941.6 | 133714 |
| 441 | 23.9 2.59 % |
14-07-2023 00:00:00 Friday |
921.05 944.95 |
947.35 | 921.05 | 35337 |
| 442 | -0.55 -0.06 % |
13-07-2023 00:00:00 Thursday |
926.05 925.5 |
939.6 | 917.35 | 16045 |
| 443 | 17.15 1.88 % |
12-07-2023 00:00:00 Wednesday |
911.05 928.2 |
939 | 911.05 | 18727 |
| 444 | 33.5 3.76 % |
11-07-2023 00:00:00 Tuesday |
891.05 924.55 |
927.2 | 891.05 | 34299 |
| 445 | 19.25 2.15 % |
10-07-2023 00:00:00 Monday |
895 914.25 |
920.5 | 895 | 32198 |
| 446 | -12.1 -1.31 % |
07-07-2023 00:00:00 Friday |
925.7 913.6 |
941.55 | 911.5 | 41863 |
| 447 | 13.85 1.49 % |
06-07-2023 00:00:00 Thursday |
930.7 944.55 |
949.9 | 923.65 | 24137 |
| 448 | 10.55 1.15 % |
05-07-2023 00:00:00 Wednesday |
920 930.55 |
939.85 | 918.9 | 28593 |
| 449 | -0.65 -0.07 % |
04-07-2023 00:00:00 Tuesday |
918.05 917.4 |
926.55 | 914.15 | 22687 |
| 450 | 6.25 0.68 % |
03-07-2023 00:00:00 Monday |
914 920.25 |
931.6 | 909.6 | 14658 |
| 451 | 1.55 0.17 % |
30-06-2023 00:00:00 Friday |
910.05 911.6 |
922.5 | 908 | 22943 |
| 452 | 3.25 0.36 % |
28-06-2023 00:00:00 Wednesday |
910 913.25 |
921.75 | 910 | 17079 |
| 453 | 8.45 0.94 % |
27-06-2023 00:00:00 Tuesday |
901 909.45 |
915.5 | 899.1 | 37066 |
| 454 | -5.5 -0.61 % |
26-06-2023 00:00:00 Monday |
906.55 901.05 |
908.05 | 896.55 | 18349 |
| 455 | 12.6 1.41 % |
23-06-2023 00:00:00 Friday |
893.95 906.55 |
909 | 888.65 | 21715 |
| 456 | 15.65 1.78 % |
22-06-2023 00:00:00 Thursday |
878.5 894.15 |
905.35 | 878.5 | 9029 |
| 457 | 4 0.45 % |
21-06-2023 00:00:00 Wednesday |
892.1 896.1 |
906.7 | 892.1 | 24495 |
| 458 | 0.85 0.1 % |
20-06-2023 00:00:00 Tuesday |
891.05 891.9 |
896.5 | 889.2 | 12529 |
| 459 | -14.2 -1.56 % |
19-06-2023 00:00:00 Monday |
912.95 898.75 |
912.95 | 896.05 | 34583 |
| 460 | 9.3 1.03 % |
16-06-2023 00:00:00 Friday |
900.05 909.35 |
911.35 | 896.45 | 44686 |
| 461 | -0.35 -0.04 % |
15-06-2023 00:00:00 Thursday |
896.55 896.2 |
899.15 | 891.6 | 9758 |
| 462 | 4.25 0.48 % |
14-06-2023 00:00:00 Wednesday |
893 897.25 |
906.1 | 889.75 | 16734 |
| 463 | 12.85 1.46 % |
13-06-2023 00:00:00 Tuesday |
879.3 892.15 |
896.2 | 879.3 | 20764 |
| 464 | -9.25 -1.04 % |
12-06-2023 00:00:00 Monday |
888.55 879.3 |
891.85 | 872 | 25125 |
| 465 | 16.85 1.93 % |
09-06-2023 00:00:00 Friday |
871.65 888.5 |
893.6 | 870.3 | 45619 |
| 466 | -3.7 -0.42 % |
08-06-2023 00:00:00 Thursday |
875.15 871.45 |
878.65 | 866.9 | 10659 |
| 467 | 14.2 1.65 % |
07-06-2023 00:00:00 Wednesday |
861.2 875.4 |
878.35 | 861.2 | 17164 |
| 468 | -5.05 -0.58 % |
06-06-2023 00:00:00 Tuesday |
872.05 867 |
878.25 | 864.45 | 16319 |
| 469 | 1.7 0.19 % |
05-06-2023 00:00:00 Monday |
874.55 876.25 |
882 | 866.7 | 12068 |
| 470 | -10.35 -1.17 % |
02-06-2023 00:00:00 Friday |
884.95 874.6 |
884.95 | 871.7 | 9194 |
| 471 | -7.55 -0.86 % |
01-06-2023 00:00:00 Thursday |
882 874.45 |
888.8 | 872.05 | 16000 |
| 472 | 14.7 1.69 % |
31-05-2023 00:00:00 Wednesday |
867.9 882.6 |
885.55 | 867.25 | 12079 |
| 473 | 5.05 0.59 % |
30-05-2023 00:00:00 Tuesday |
862.05 867.1 |
869.55 | 859.25 | 32694 |
| 474 | 15.8 1.86 % |
29-05-2023 00:00:00 Monday |
851.05 866.85 |
868 | 851.05 | 15945 |
| 475 | 18.45 2.2 % |
26-05-2023 00:00:00 Friday |
840 858.45 |
860.95 | 837.95 | 73305 |
| 476 | 6.35 0.76 % |
25-05-2023 00:00:00 Thursday |
835.05 841.4 |
842.6 | 831.25 | 18408 |
| 477 | 22 2.71 % |
24-05-2023 00:00:00 Wednesday |
812.65 834.65 |
838.25 | 812.65 | 18521 |
| 478 | -1.5 -0.18 % |
23-05-2023 00:00:00 Tuesday |
823.25 821.75 |
826.55 | 818.9 | 11015 |
| 479 | 5.3 0.65 % |
22-05-2023 00:00:00 Monday |
817.95 823.25 |
825.45 | 812 | 44462 |
| 480 | 25.45 3.21 % |
19-05-2023 00:00:00 Friday |
791.8 817.25 |
820.65 | 781 | 146629 |
| 481 | -4 -0.5 % |
18-05-2023 00:00:00 Thursday |
801 797 |
804.75 | 791.05 | 34009 |
| 482 | -12.45 -1.54 % |
17-05-2023 00:00:00 Wednesday |
808.75 796.3 |
808.75 | 792 | 9697 |
| 483 | -2.85 -0.35 % |
16-05-2023 00:00:00 Tuesday |
804.05 801.2 |
814 | 792.9 | 27444 |
| 484 | 15.9 2.01 % |
15-05-2023 00:00:00 Monday |
790.1 806 |
811.25 | 790.1 | 18287 |
| 485 | 1.55 0.2 % |
12-05-2023 00:00:00 Friday |
793.7 795.25 |
800.7 | 792.8 | 9936 |
| 486 | -1.2 -0.15 % |
11-05-2023 00:00:00 Thursday |
796.95 795.75 |
800.5 | 793.5 | 6390 |
| 487 | -0.5 -0.06 % |
10-05-2023 00:00:00 Wednesday |
792.45 791.95 |
799.75 | 790.15 | 11704 |
| 488 | -1.75 -0.22 % |
09-05-2023 00:00:00 Tuesday |
793.55 791.8 |
805.95 | 789.3 | 27201 |
| 489 | 12.45 1.59 % |
08-05-2023 00:00:00 Monday |
781.1 793.55 |
795.85 | 781.1 | 15304 |
| 490 | 6 0.77 % |
05-05-2023 00:00:00 Friday |
781 787 |
797 | 781 | 23773 |
| 491 | -3 -0.38 % |
04-05-2023 00:00:00 Thursday |
786.25 783.25 |
789 | 780.35 | 24673 |
| 492 | 14.15 1.83 % |
03-05-2023 00:00:00 Wednesday |
772.05 786.2 |
797.45 | 772.05 | 26407 |
| 493 | 1.9 0.24 % |
02-05-2023 00:00:00 Tuesday |
777.1 779 |
784 | 774 | 25410 |
| 494 | 9.4 1.22 % |
28-04-2023 00:00:00 Friday |
767.75 777.15 |
782.5 | 765.6 | 35331 |
| 495 | -4.25 -0.55 % |
27-04-2023 00:00:00 Thursday |
772.05 767.8 |
775.7 | 763.9 | 25551 |
| 496 | 6.2 0.81 % |
26-04-2023 00:00:00 Wednesday |
770 776.2 |
779.5 | 764.9 | 10031 |
| 497 | 10.35 1.36 % |
25-04-2023 00:00:00 Tuesday |
760.05 770.4 |
774 | 760.05 | 6990 |
| 498 | 4.05 0.53 % |
24-04-2023 00:00:00 Monday |
761 765.05 |
768.5 | 761 | 18118 |
| 499 | 2 0.26 % |
21-04-2023 00:00:00 Friday |
757.9 759.9 |
762.6 | 754.4 | 11445 |
| 500 | -5.3 -0.7 % |
20-04-2023 00:00:00 Thursday |
762.55 757.25 |
762.55 | 756.3 | 14476 |
| 501 | -16 -2.06 % |
19-04-2023 00:00:00 Wednesday |
775 759 |
775 | 757.55 | 15810 |
| 502 | 8.65 1.13 % |
18-04-2023 00:00:00 Tuesday |
766.05 774.7 |
785.1 | 765.35 | 51813 |
| 503 | 3.35 0.44 % |
17-04-2023 00:00:00 Monday |
762.35 765.7 |
769.5 | 759.35 | 21103 |
| 504 | -4.65 -0.61 % |
13-04-2023 00:00:00 Thursday |
766.7 762.05 |
767.5 | 758.3 | 21616 |
| 505 | 20.6 2.76 % |
12-04-2023 00:00:00 Wednesday |
746.05 766.65 |
768.15 | 746.05 | 19602 |
| 506 | -2.4 -0.32 % |
11-04-2023 00:00:00 Tuesday |
751.05 748.65 |
755.45 | 744.7 | 15019 |
| 507 | -6.85 -0.9 % |
10-04-2023 00:00:00 Monday |
757.05 750.2 |
758.2 | 741.4 | 28376 |
| 508 | 0.7 0.09 % |
06-04-2023 00:00:00 Thursday |
755.7 756.4 |
760.85 | 752.75 | 15855 |
| 509 | 4.65 0.62 % |
05-04-2023 00:00:00 Wednesday |
751 755.65 |
757.05 | 743.1 | 23083 |
| 510 | -12.2 -1.6 % |
03-04-2023 00:00:00 Monday |
763 750.8 |
763 | 749.4 | 30093 |
| 511 | 11.35 1.52 % |
31-03-2023 00:00:00 Friday |
745 756.35 |
758.45 | 743.05 | 42246 |
| 512 | 6.05 0.82 % |
29-03-2023 00:00:00 Wednesday |
735.05 741.1 |
746.9 | 735.05 | 17587 |
| 513 | -5.85 -0.79 % |
28-03-2023 00:00:00 Tuesday |
745 739.15 |
749.95 | 737.4 | 14425 |
| 514 | -14.3 -1.87 % |
27-03-2023 00:00:00 Monday |
763.7 749.4 |
765 | 746 | 13850 |
| 515 | -4.3 -0.56 % |
24-03-2023 00:00:00 Friday |
768 763.7 |
773.5 | 761.65 | 8644 |
| 516 | -10.85 -1.39 % |
23-03-2023 00:00:00 Thursday |
779.55 768.7 |
787.95 | 765.8 | 59426 |
| 517 | 7.6 0.99 % |
22-03-2023 00:00:00 Wednesday |
769.05 776.65 |
779.6 | 769.05 | 17152 |
| 518 | 5.65 0.74 % |
21-03-2023 00:00:00 Tuesday |
764.05 769.7 |
772.05 | 761.3 | 8771 |
| 519 | 4.7 0.62 % |
20-03-2023 00:00:00 Monday |
761 765.7 |
773.5 | 758 | 26196 |
| 520 | -12.05 -1.54 % |
17-03-2023 00:00:00 Friday |
782.8 770.75 |
784.5 | 768.3 | 9114 |
| 521 | 15.8 2.08 % |
16-03-2023 00:00:00 Thursday |
760.6 776.4 |
780.45 | 754.8 | 242313 |
| 522 | -15.9 -2.04 % |
15-03-2023 00:00:00 Wednesday |
777.95 762.05 |
777.95 | 760.25 | 22408 |
| 523 | 8.15 1.07 % |
14-03-2023 00:00:00 Tuesday |
759.8 767.95 |
771.05 | 756.5 | 37845 |
| 524 | 16.7 2.26 % |
13-03-2023 00:00:00 Monday |
737.6 754.3 |
755.55 | 737.6 | 22041 |
| 525 | 6.7 0.91 % |
10-03-2023 00:00:00 Friday |
740.05 746.75 |
748 | 734.4 | 37085 |
| 526 | -6.15 -0.82 % |
09-03-2023 00:00:00 Thursday |
751 744.85 |
756.8 | 743 | 10382 |
| 527 | -3.1 -0.41 % |
08-03-2023 00:00:00 Wednesday |
754 750.9 |
754.2 | 744.4 | 20865 |
| 528 | -8 -1.05 % |
06-03-2023 00:00:00 Monday |
763.95 755.95 |
763.95 | 754.15 | 29748 |
| 529 | 19.65 2.67 % |
03-03-2023 00:00:00 Friday |
737.05 756.7 |
762.4 | 737.05 | 19458 |
| 530 | -13.1 -1.75 % |
02-03-2023 00:00:00 Thursday |
748.55 735.45 |
748.55 | 734.15 | 15388 |
| 531 | 4.6 0.62 % |
01-03-2023 00:00:00 Wednesday |
737.7 742.3 |
746.15 | 737.7 | 9709 |
| 532 | 0.8 0.11 % |
28-02-2023 00:00:00 Tuesday |
739.2 740 |
748.05 | 735.65 | 8866 |
| 533 | -0.9 -0.12 % |
27-02-2023 00:00:00 Monday |
740.05 739.15 |
746 | 730.9 | 22572 |
| 534 | 0.9 0.12 % |
24-02-2023 00:00:00 Friday |
742.25 743.15 |
746 | 738.6 | 18779 |
| 535 | -7.1 -0.95 % |
23-02-2023 00:00:00 Thursday |
748.75 741.65 |
751.9 | 738 | 23701 |
| 536 | -4.4 -0.59 % |
22-02-2023 00:00:00 Wednesday |
750.05 745.65 |
751.55 | 742 | 26024 |
| 537 | -24 -3.09 % |
21-02-2023 00:00:00 Tuesday |
776.95 752.95 |
776.95 | 751.45 | 17640 |
| 538 | -6.75 -0.87 % |
20-02-2023 00:00:00 Monday |
772.45 765.7 |
777.05 | 763.1 | 31425 |
| 539 | -2.55 -0.33 % |
17-02-2023 00:00:00 Friday |
775 772.45 |
782 | 767 | 25307 |
| 540 | -4 -0.51 % |
16-02-2023 00:00:00 Thursday |
790 786 |
793.15 | 784.2 | 9664 |
| 541 | 13.8 1.78 % |
15-02-2023 00:00:00 Wednesday |
774 787.8 |
789.7 | 771.15 | 12110 |
| 542 | -3.6 -0.46 % |
14-02-2023 00:00:00 Tuesday |
776.25 772.65 |
778.45 | 770.55 | 15200 |
| 543 | -5.8 -0.74 % |
13-02-2023 00:00:00 Monday |
784.75 778.95 |
788.85 | 775.05 | 13560 |
| 544 | -8.5 -1.08 % |
10-02-2023 00:00:00 Friday |
788.5 780 |
792.8 | 779.1 | 9208 |
| 545 | -0.25 -0.03 % |
09-02-2023 00:00:00 Thursday |
792 791.75 |
794.55 | 787.75 | 15724 |
| 546 | 10.3 1.32 % |
08-02-2023 00:00:00 Wednesday |
781 791.3 |
793.2 | 781 | 24404 |
| 547 | -1.6 -0.2 % |
07-02-2023 00:00:00 Tuesday |
782.05 780.45 |
786.3 | 771 | 24579 |
| 548 | 6.25 0.81 % |
06-02-2023 00:00:00 Monday |
774.65 780.9 |
782 | 767.95 | 20544 |
| 549 | -0.6 -0.08 % |
03-02-2023 00:00:00 Friday |
769.2 768.6 |
775.3 | 761.45 | 26089 |
| 550 | 7.05 0.92 % |
02-02-2023 00:00:00 Thursday |
764.55 771.6 |
776.35 | 759.65 | 28715 |
| 551 | -5.35 -0.69 % |
01-02-2023 00:00:00 Wednesday |
775 769.65 |
785.85 | 754 | 45856 |
| 552 | -4.1 -0.53 % |
31-01-2023 00:00:00 Tuesday |
772.95 768.85 |
772.95 | 753.2 | 14155 |
| 553 | -1.9 -0.25 % |
30-01-2023 00:00:00 Monday |
767.5 765.6 |
778.15 | 754.75 | 35701 |
| 554 | -1.25 -0.16 % |
27-01-2023 00:00:00 Friday |
768.7 767.45 |
772.45 | 738.65 | 387275 |
| 555 | -28.65 -3.59 % |
25-01-2023 00:00:00 Wednesday |
797.4 768.75 |
800.8 | 765.25 | 187191 |
| 556 | -17.95 -2.15 % |
24-01-2023 00:00:00 Tuesday |
834.95 817 |
834.95 | 813.3 | 10823 |
| 557 | 7.65 0.93 % |
23-01-2023 00:00:00 Monday |
820.25 827.9 |
831.2 | 818.75 | 15939 |
| 558 | -12.5 -1.5 % |
20-01-2023 00:00:00 Friday |
834.55 822.05 |
836.65 | 819.05 | 13266 |
| 559 | -15.2 -1.79 % |
19-01-2023 00:00:00 Thursday |
849.75 834.55 |
849.75 | 834 | 31533 |
| 560 | 1.3 0.15 % |
18-01-2023 00:00:00 Wednesday |
846.85 848.15 |
854 | 845.95 | 7523 |
| 561 | 5.55 0.66 % |
17-01-2023 00:00:00 Tuesday |
844 849.55 |
851.55 | 837.35 | 13027 |
| 562 | -2.8 -0.33 % |
16-01-2023 00:00:00 Monday |
846.5 843.7 |
850.2 | 841.35 | 20893 |
| 563 | -7.15 -0.84 % |
13-01-2023 00:00:00 Friday |
853.15 846 |
858.1 | 843.3 | 20675 |
| 564 | -17.4 -1.99 % |
12-01-2023 00:00:00 Thursday |
875 857.6 |
875 | 855.7 | 16264 |
| 565 | 8.95 1.04 % |
11-01-2023 00:00:00 Wednesday |
860.05 869 |
871.5 | 860 | 108754 |
| 566 | -2.3 -0.27 % |
10-01-2023 00:00:00 Tuesday |
866.15 863.85 |
866.2 | 854.4 | 17302 |
| 567 | 5.5 0.64 % |
09-01-2023 00:00:00 Monday |
857.65 863.15 |
866.6 | 857.65 | 220536 |
| 568 | 6.7 0.79 % |
06-01-2023 00:00:00 Friday |
850 856.7 |
862.9 | 849.35 | 219486 |
| 569 | -6.5 -0.76 % |
05-01-2023 00:00:00 Thursday |
856 849.5 |
861.05 | 840.6 | 13049 |
| 570 | -11.6 -1.35 % |
04-01-2023 00:00:00 Wednesday |
861.25 849.65 |
866.2 | 847.9 | 19906 |
| 571 | -12.25 -1.4 % |
03-01-2023 00:00:00 Tuesday |
877 864.75 |
877 | 859.5 | 29732 |
| 572 | -7.6 -0.87 % |
02-01-2023 00:00:00 Monday |
876.95 869.35 |
880.9 | 865 | 20227 |
| 573 | -17.75 -1.98 % |
30-12-2022 00:00:00 Friday |
895 877.25 |
895 | 875.1 | 47450 |
| 574 | 2.35 0.27 % |
29-12-2022 00:00:00 Thursday |
876 878.35 |
883.1 | 865.35 | 46259 |
| 575 | -2.2 -0.25 % |
28-12-2022 00:00:00 Wednesday |
880.15 877.95 |
883.05 | 875.35 | 11876 |
| 576 | -4.9 -0.55 % |
27-12-2022 00:00:00 Tuesday |
885.05 880.15 |
888.95 | 879 | 22607 |
| 577 | 21.65 2.52 % |
26-12-2022 00:00:00 Monday |
860.05 881.7 |
888 | 860.05 | 34059 |
| 578 | -11.25 -1.27 % |
23-12-2022 00:00:00 Friday |
885.55 874.3 |
895.2 | 870.65 | 25318 |
| 579 | -5.45 -0.6 % |
22-12-2022 00:00:00 Thursday |
903.1 897.65 |
908.45 | 890.15 | 86515 |
| 580 | -12.35 -1.35 % |
21-12-2022 00:00:00 Wednesday |
915.8 903.45 |
920.95 | 900.25 | 16050 |
| 581 | 15.1 1.67 % |
20-12-2022 00:00:00 Tuesday |
902.55 917.65 |
919.75 | 902.55 | 15958 |
| 582 | 9.85 1.09 % |
19-12-2022 00:00:00 Monday |
905 914.85 |
917.35 | 897.65 | 36171 |
| 583 | -34.15 -3.64 % |
16-12-2022 00:00:00 Friday |
938.4 904.25 |
940.3 | 901.5 | 43010 |
| 584 | 5.5 0.59 % |
15-12-2022 00:00:00 Thursday |
933.05 938.55 |
944.1 | 931.15 | 199284 |
| 585 | -0.85 -0.09 % |
14-12-2022 00:00:00 Wednesday |
934.95 934.1 |
937.4 | 931.8 | 6650 |
| 586 | 1.3 0.14 % |
13-12-2022 00:00:00 Tuesday |
930.55 931.85 |
936.1 | 922.8 | 9399 |
| 587 | -8.15 -0.87 % |
12-12-2022 00:00:00 Monday |
940 931.85 |
942.1 | 927.8 | 15108 |
| 588 | -11.95 -1.26 % |
09-12-2022 00:00:00 Friday |
949.85 937.9 |
951.95 | 929.1 | 49239 |
| 589 | 4.05 0.43 % |
08-12-2022 00:00:00 Thursday |
937.65 941.7 |
947.2 | 934.45 | 256053 |
| 590 | 2.15 0.23 % |
07-12-2022 00:00:00 Wednesday |
933 935.15 |
937.6 | 927.1 | 33374 |
| 591 | 7.15 0.77 % |
06-12-2022 00:00:00 Tuesday |
924.65 931.8 |
936.45 | 923.1 | 11210 |
| 592 | -5.95 -0.64 % |
05-12-2022 00:00:00 Monday |
935.5 929.55 |
938.4 | 921.55 | 26989 |
| 593 | 8.9 0.96 % |
02-12-2022 00:00:00 Friday |
926.55 935.45 |
939.7 | 922.2 | 41518 |
| 594 | -12.45 -1.33 % |
01-12-2022 00:00:00 Thursday |
938 925.55 |
938 | 921.3 | 30981 |
| 595 | 22.85 2.51 % |
30-11-2022 00:00:00 Wednesday |
909 931.85 |
934.85 | 909 | 69908 |
| 596 | 9.3 1.04 % |
29-11-2022 00:00:00 Tuesday |
897.8 907.1 |
919.7 | 895.6 | 94416 |
| 597 | 5.35 0.6 % |
28-11-2022 00:00:00 Monday |
893.75 899.1 |
910.7 | 885.75 | 23947 |
| 598 | 7.2 0.82 % |
25-11-2022 00:00:00 Friday |
881.55 888.75 |
899.6 | 876.2 | 25062 |
| 599 | 2.95 0.34 % |
24-11-2022 00:00:00 Thursday |
878.6 881.55 |
883.95 | 875.9 | 13987 |
| 600 | -1.7 -0.19 % |
23-11-2022 00:00:00 Wednesday |
880.05 878.35 |
889.15 | 875.65 | 37715 |
| 601 | 8.6 0.99 % |
22-11-2022 00:00:00 Tuesday |
871.05 879.65 |
881.65 | 871.05 | 16735 |
| 602 | -2.7 -0.31 % |
21-11-2022 00:00:00 Monday |
878.9 876.2 |
878.9 | 865.5 | 32556 |
| 603 | -9.45 -1.07 % |
18-11-2022 00:00:00 Friday |
883.2 873.75 |
888 | 861.25 | 64766 |
| 604 | -5.9 -0.66 % |
17-11-2022 00:00:00 Thursday |
888.85 882.95 |
888.85 | 865.6 | 41769 |
| 605 | -24.65 -2.7 % |
16-11-2022 00:00:00 Wednesday |
913.5 888.85 |
914.1 | 880.8 | 55138 |
| 606 | 23.8 2.7 % |
15-11-2022 00:00:00 Tuesday |
881.75 905.55 |
910 | 875.6 | 95214 |
| 607 | -6 -0.68 % |
14-11-2022 00:00:00 Monday |
887.75 881.75 |
890 | 876.45 | 17220 |
| 608 | -10.25 -1.15 % |
11-11-2022 00:00:00 Friday |
893.95 883.7 |
893.95 | 880.3 | 48302 |
| 609 | 8.3 0.95 % |
10-11-2022 00:00:00 Thursday |
871.05 879.35 |
882 | 870 | 37068 |
| 610 | -19.45 -2.17 % |
09-11-2022 00:00:00 Wednesday |
896.55 877.1 |
903.55 | 872.2 | 39007 |
| 611 | 10 1.13 % |
07-11-2022 00:00:00 Monday |
884.55 894.55 |
897.6 | 884 | 18608 |
| 612 | -7.7 -0.86 % |
04-11-2022 00:00:00 Friday |
892.05 884.35 |
897.7 | 881.75 | 12265 |
| 613 | 6.95 0.78 % |
03-11-2022 00:00:00 Thursday |
886.5 893.45 |
901.9 | 884.3 | 20284 |
| 614 | 2.2 0.25 % |
02-11-2022 00:00:00 Wednesday |
891.6 893.8 |
903.9 | 887.5 | 28680 |
| 615 | -3.45 -0.38 % |
01-11-2022 00:00:00 Tuesday |
897.55 894.1 |
901.95 | 890.35 | 95232 |
| 616 | 21.55 2.46 % |
31-10-2022 00:00:00 Monday |
875 896.55 |
899.35 | 872.4 | 41107 |
| 617 | -0.8 -0.09 % |
28-10-2022 00:00:00 Friday |
873.65 872.85 |
878.5 | 860.2 | 49651 |
| 618 | 10.35 1.2 % |
27-10-2022 00:00:00 Thursday |
863.3 873.65 |
877 | 860.6 | 70182 |
| 619 | 26.15 3.12 % |
25-10-2022 00:00:00 Tuesday |
837.6 863.75 |
871.75 | 835 | 391365 |
| 620 | 6 0.72 % |
24-10-2022 00:00:00 Monday |
829.4 835.4 |
839.1 | 828.45 | 17883 |
| 621 | -12.05 -1.45 % |
21-10-2022 00:00:00 Friday |
832.45 820.4 |
837 | 815.4 | 30315 |
| 622 | 5.05 0.61 % |
20-10-2022 00:00:00 Thursday |
826 831.05 |
835.4 | 821.05 | 29972 |
| 623 | -6.55 -0.78 % |
19-10-2022 00:00:00 Wednesday |
835.45 828.9 |
844.25 | 825 | 16535 |
| 624 | -0.65 -0.08 % |
18-10-2022 00:00:00 Tuesday |
834.55 833.9 |
836.7 | 827.65 | 15479 |
| 625 | 4.6 0.56 % |
17-10-2022 00:00:00 Monday |
821 825.6 |
829.1 | 817.9 | 425159 |
| 626 | -19.65 -2.33 % |
14-10-2022 00:00:00 Friday |
842.9 823.25 |
846.3 | 820.95 | 50156 |
| 627 | -7.7 -0.92 % |
13-10-2022 00:00:00 Thursday |
835 827.3 |
842 | 824.25 | 28648 |
| 628 | 17.85 2.18 % |
12-10-2022 00:00:00 Wednesday |
819.9 837.75 |
841.45 | 802.4 | 63589 |
| 629 | -46.1 -5.35 % |
11-10-2022 00:00:00 Tuesday |
861 814.9 |
861 | 808.8 | 460478 |
| 630 | -7.3 -0.84 % |
10-10-2022 00:00:00 Monday |
864.95 857.65 |
865 | 844.8 | 60990 |
| 631 | 13.3 1.54 % |
07-10-2022 00:00:00 Friday |
861.55 874.85 |
883.95 | 857 | 64568 |
| 632 | -9.6 -1.1 % |
06-10-2022 00:00:00 Thursday |
874 864.4 |
880.6 | 858.5 | 52853 |
| 633 | 21.75 2.59 % |
04-10-2022 00:00:00 Tuesday |
839.4 861.15 |
864 | 835 | 48639 |
| 634 | -11.85 -1.41 % |
03-10-2022 00:00:00 Monday |
838.95 827.1 |
844.75 | 821.1 | 32228 |
| 635 | 1.7 0.2 % |
30-09-2022 00:00:00 Friday |
840.15 841.85 |
850.5 | 825.6 | 80908 |
| 636 | -19.9 -2.32 % |
29-09-2022 00:00:00 Thursday |
857.95 838.05 |
858.7 | 825.4 | 70103 |
| 637 | -2.6 -0.31 % |
28-09-2022 00:00:00 Wednesday |
852 849.4 |
866.5 | 843.55 | 27858 |
| 638 | 11.95 1.41 % |
27-09-2022 00:00:00 Tuesday |
847.1 859.05 |
868.5 | 845.2 | 55215 |
| 639 | -16.35 -1.9 % |
26-09-2022 00:00:00 Monday |
862 845.65 |
864.1 | 831 | 40884 |
| 640 | -8.2 -0.93 % |
23-09-2022 00:00:00 Friday |
879 870.8 |
885.85 | 863.15 | 87767 |
| 641 | 3.65 0.42 % |
22-09-2022 00:00:00 Thursday |
871.9 875.55 |
884.95 | 855.9 | 74591 |
| 642 | -1.55 -0.18 % |
21-09-2022 00:00:00 Wednesday |
874.1 872.55 |
892.9 | 867.05 | 159577 |
| 643 | 9.55 1.11 % |
20-09-2022 00:00:00 Tuesday |
861 870.55 |
881.25 | 852.25 | 77267 |
| 644 | 15.55 1.86 % |
19-09-2022 00:00:00 Monday |
835.5 851.05 |
858.25 | 829 | 314665 |
| 645 | -17.1 -2 % |
16-09-2022 00:00:00 Friday |
854.95 837.85 |
876.25 | 825 | 220408 |
| 646 | 0.85 0.1 % |
15-09-2022 00:00:00 Thursday |
854.05 854.9 |
863.6 | 834 | 76383 |
| 647 | 30.3 3.69 % |
14-09-2022 00:00:00 Wednesday |
822 852.3 |
866 | 822 | 87408 |
| 648 | -9.8 -1.16 % |
13-09-2022 00:00:00 Tuesday |
847 837.2 |
847.6 | 834.5 | 105184 |
| 649 | 23 2.82 % |
12-09-2022 00:00:00 Monday |
815.4 838.4 |
842.1 | 808.8 | 73032 |
| 650 | 1.4 0.17 % |
09-09-2022 00:00:00 Friday |
805.1 806.5 |
815 | 802.45 | 48306 |
| 651 | -7.4 -0.91 % |
08-09-2022 00:00:00 Thursday |
809 801.6 |
815.8 | 798.65 | 47632 |
| 652 | -11.8 -1.44 % |
07-09-2022 00:00:00 Wednesday |
818 806.2 |
818.3 | 803 | 48170 |
| 653 | -10.45 -1.26 % |
06-09-2022 00:00:00 Tuesday |
828 817.55 |
828 | 811.5 | 76105 |
| 654 | -11.6 -1.4 % |
05-09-2022 00:00:00 Monday |
830 818.4 |
831.25 | 810.6 | 50935 |
| 655 | 13.45 1.66 % |
02-09-2022 00:00:00 Friday |
811.3 824.75 |
834 | 807.45 | 78063 |
| 656 | -1.15 -0.14 % |
01-09-2022 00:00:00 Thursday |
811.1 809.95 |
819.65 | 804.6 | 16127 |
| 657 | -0.6 -0.07 % |
30-08-2022 00:00:00 Tuesday |
812.15 811.55 |
819 | 804 | 25355 |
| 658 | 14.9 1.9 % |
29-08-2022 00:00:00 Monday |
786 800.9 |
808.6 | 785.8 | 29362 |
| 659 | -7.45 -0.91 % |
26-08-2022 00:00:00 Friday |
816.1 808.65 |
823 | 798.55 | 57658 |
| 660 | 33.8 4.32 % |
25-08-2022 00:00:00 Thursday |
782 815.8 |
833.65 | 782 | 385003 |
| 661 | -0.2 -0.03 % |
24-08-2022 00:00:00 Wednesday |
776.85 776.65 |
788.2 | 763.6 | 108262 |
| 662 | -3.25 -0.42 % |
23-08-2022 00:00:00 Tuesday |
771.1 767.85 |
774.75 | 761.3 | 59902 |
| 663 | -20.75 -2.61 % |
22-08-2022 00:00:00 Monday |
795.55 774.8 |
795.55 | 770.25 | 32194 |
| 664 | -20.15 -2.48 % |
19-08-2022 00:00:00 Friday |
812 791.85 |
813 | 787.55 | 24028 |
| 665 | 1.85 0.23 % |
18-08-2022 00:00:00 Thursday |
806.45 808.3 |
815.8 | 798.5 | 24916 |
| 666 | -9 -1.1 % |
17-08-2022 00:00:00 Wednesday |
815.45 806.45 |
815.75 | 797.45 | 71395 |
| 667 | 21 2.65 % |
16-08-2022 00:00:00 Tuesday |
791 812 |
814.4 | 788 | 117328 |
| 668 | 2.55 0.32 % |
12-08-2022 00:00:00 Friday |
786 788.55 |
797.6 | 780 | 24595 |
| 669 | -2.85 -0.36 % |
11-08-2022 00:00:00 Thursday |
787.75 784.9 |
792 | 777.8 | 66552 |
| 670 | -3.5 -0.45 % |
10-08-2022 00:00:00 Wednesday |
780 776.5 |
785 | 770.75 | 26955 |
| 671 | -9.5 -1.2 % |
08-08-2022 00:00:00 Monday |
790.8 781.3 |
808 | 778.05 | 23658 |
| 672 | -3.4 -0.43 % |
05-08-2022 00:00:00 Friday |
789.85 786.45 |
797.35 | 783.5 | 32860 |
| 673 | -3.65 -0.46 % |
04-08-2022 00:00:00 Thursday |
789.2 785.55 |
794 | 774.8 | 37846 |
| 674 | -10.95 -1.39 % |
03-08-2022 00:00:00 Wednesday |
785.45 774.5 |
785.45 | 765.05 | 81575 |
| 675 | -8.55 -1.08 % |
02-08-2022 00:00:00 Tuesday |
794 785.45 |
795.65 | 781.9 | 29871 |
| 676 | 4.55 0.58 % |
01-08-2022 00:00:00 Monday |
788.7 793.25 |
795.5 | 774 | 392673 |
| 677 | -6.65 -0.85 % |
29-07-2022 00:00:00 Friday |
785 778.35 |
792.15 | 776.5 | 59355 |
| 678 | -23.45 -2.92 % |
28-07-2022 00:00:00 Thursday |
804 780.55 |
804 | 777.7 | 80261 |
| 679 | -52.15 -6.17 % |
27-07-2022 00:00:00 Wednesday |
845 792.85 |
845 | 785.1 | 175646 |
| 680 | -19.45 -2.24 % |
26-07-2022 00:00:00 Tuesday |
869.5 850.05 |
869.5 | 846.3 | 58360 |
| 681 | 18.8 2.22 % |
25-07-2022 00:00:00 Monday |
847 865.8 |
869.9 | 839.05 | 33354 |
| 682 | -7.15 -0.84 % |
22-07-2022 00:00:00 Friday |
850.95 843.8 |
850.95 | 834.05 | 52877 |
| 683 | 26.15 3.2 % |
21-07-2022 00:00:00 Thursday |
817.5 843.65 |
849.6 | 814.4 | 108252 |
| 684 | -12.3 -1.48 % |
20-07-2022 00:00:00 Wednesday |
830 817.7 |
830 | 813.65 | 19234 |
| 685 | -5.85 -0.71 % |
19-07-2022 00:00:00 Tuesday |
827.25 821.4 |
834.25 | 818.45 | 20682 |
| 686 | 3.55 0.43 % |
18-07-2022 00:00:00 Monday |
827.4 830.95 |
833.8 | 824.15 | 362067 |
| 687 | -9.1 -1.09 % |
15-07-2022 00:00:00 Friday |
832.85 823.75 |
833.5 | 821 | 35852 |
| 688 | 17.4 2.15 % |
14-07-2022 00:00:00 Thursday |
807.6 825 |
831.8 | 807.6 | 50713 |
| 689 | -5.85 -0.72 % |
13-07-2022 00:00:00 Wednesday |
812.5 806.65 |
817.95 | 804.8 | 16344 |
| 690 | -6.35 -0.78 % |
12-07-2022 00:00:00 Tuesday |
818 811.65 |
818 | 809.6 | 6949 |
| 691 | -1.2 -0.15 % |
11-07-2022 00:00:00 Monday |
818 816.8 |
824.45 | 810.15 | 15313 |
| 692 | -2.3 -0.28 % |
08-07-2022 00:00:00 Friday |
816.15 813.85 |
820.05 | 807 | 19090 |
| 693 | -2.4 -0.29 % |
07-07-2022 00:00:00 Thursday |
818 815.6 |
818 | 805.3 | 28358 |
| 694 | 13.35 1.68 % |
06-07-2022 00:00:00 Wednesday |
796.9 810.25 |
811.6 | 793 | 27833 |
| 695 | -11.1 -1.38 % |
05-07-2022 00:00:00 Tuesday |
804 792.9 |
804.25 | 791 | 7773 |
| 696 | -1.8 -0.23 % |
04-07-2022 00:00:00 Monday |
799 797.2 |
801.15 | 786.6 | 24320 |
| 697 | 19.9 2.59 % |
01-07-2022 00:00:00 Friday |
767.9 787.8 |
791.15 | 754 | 101763 |
| 698 | 18.95 2.56 % |
30-06-2022 00:00:00 Thursday |
741.15 760.1 |
764.95 | 740 | 25105 |
| 699 | -16.35 -2.14 % |
29-06-2022 00:00:00 Wednesday |
764.5 748.15 |
770 | 741.15 | 18846 |
| 700 | 3.6 0.47 % |
28-06-2022 00:00:00 Tuesday |
769 772.6 |
774 | 753 | 21457 |
| 701 | 5.25 0.69 % |
27-06-2022 00:00:00 Monday |
765.15 770.4 |
774.55 | 760.1 | 16328 |
| 702 | 2.2 0.29 % |
24-06-2022 00:00:00 Friday |
759.45 761.65 |
765.2 | 750.7 | 18083 |
| 703 | 1 0.13 % |
23-06-2022 00:00:00 Thursday |
753 754 |
757.2 | 743.5 | 13358 |
| 704 | -6.95 -0.92 % |
22-06-2022 00:00:00 Wednesday |
755 748.05 |
755 | 736 | 17066 |
| 705 | 22.3 3.05 % |
21-06-2022 00:00:00 Tuesday |
731.6 753.9 |
756.9 | 731.6 | 11879 |
| 706 | -3.75 -0.51 % |
20-06-2022 00:00:00 Monday |
741.45 737.7 |
750.9 | 728.5 | 41172 |
| 707 | -10.05 -1.35 % |
17-06-2022 00:00:00 Friday |
743 732.95 |
745 | 712.3 | 94295 |
| 708 | -29.7 -3.83 % |
16-06-2022 00:00:00 Thursday |
776.4 746.7 |
779.55 | 740 | 33112 |
| 709 | -5.05 -0.65 % |
15-06-2022 00:00:00 Wednesday |
773 767.95 |
778.55 | 761.5 | 20790 |
| 710 | -13.15 -1.68 % |
14-06-2022 00:00:00 Tuesday |
781 767.85 |
784.15 | 763.95 | 15798 |
| 711 | 0.5 0.06 % |
13-06-2022 00:00:00 Monday |
779.6 780.1 |
782.85 | 765.55 | 14232 |
| 712 | 6.05 0.78 % |
10-06-2022 00:00:00 Friday |
780 786.05 |
788.6 | 772.6 | 17021 |
| 713 | 5.4 0.69 % |
09-06-2022 00:00:00 Thursday |
780.6 786 |
793.65 | 772 | 40709 |
| 714 | -25.2 -3.16 % |
08-06-2022 00:00:00 Wednesday |
797 771.8 |
797 | 769 | 55374 |
| 715 | -9.55 -1.19 % |
07-06-2022 00:00:00 Tuesday |
800 790.45 |
800 | 783.35 | 21140 |
| 716 | -15.45 -1.89 % |
06-06-2022 00:00:00 Monday |
818 802.55 |
818 | 794 | 11581 |
| 717 | -43.5 -5.12 % |
03-06-2022 00:00:00 Friday |
850 806.5 |
850 | 804.1 | 29178 |
| 718 | 25.05 3.14 % |
02-06-2022 00:00:00 Thursday |
799 824.05 |
829 | 799 | 67645 |
| 719 | -11.15 -1.37 % |
01-06-2022 00:00:00 Wednesday |
811.1 799.95 |
820.55 | 791.7 | 34537 |
| 720 | -9.9 -1.21 % |
31-05-2022 00:00:00 Tuesday |
821 811.1 |
825.5 | 805.3 | 62086 |
| 721 | 22.65 2.83 % |
30-05-2022 00:00:00 Monday |
800.5 823.15 |
830.55 | 780.3 | 151064 |
| 722 | 16.65 2.19 % |
27-05-2022 00:00:00 Friday |
762 778.65 |
787.15 | 762 | 50215 |
| 723 | 19.1 2.58 % |
26-05-2022 00:00:00 Thursday |
741.05 760.15 |
764.65 | 729 | 36024 |
| 724 | -35.7 -4.57 % |
25-05-2022 00:00:00 Wednesday |
782 746.3 |
782.7 | 743.55 | 28620 |
| 725 | -15.1 -1.92 % |
24-05-2022 00:00:00 Tuesday |
788 772.9 |
792.35 | 769 | 23097 |
| 726 | -26.3 -3.25 % |
23-05-2022 00:00:00 Monday |
810 783.7 |
810 | 781.2 | 44791 |
| 727 | -6.1 -0.76 % |
20-05-2022 00:00:00 Friday |
805.35 799.25 |
811.1 | 792.7 | 30468 |
| 728 | -6.65 -0.83 % |
19-05-2022 00:00:00 Thursday |
803 796.35 |
824.15 | 791.5 | 39306 |
| 729 | 11.15 1.35 % |
18-05-2022 00:00:00 Wednesday |
826 837.15 |
851.15 | 826 | 27035 |
| 730 | 28.75 3.57 % |
17-05-2022 00:00:00 Tuesday |
805 833.75 |
835.9 | 805 | 50007 |
| 731 | -20.4 -2.45 % |
16-05-2022 00:00:00 Monday |
832 811.6 |
832 | 798.7 | 19378 |
| 732 | 23.35 2.92 % |
13-05-2022 00:00:00 Friday |
799 822.35 |
845.6 | 799 | 66199 |
| 733 | -19.9 -2.46 % |
12-05-2022 00:00:00 Thursday |
810.5 790.6 |
810.5 | 781.4 | 41029 |
| 734 | -6.4 -0.78 % |
11-05-2022 00:00:00 Wednesday |
816.9 810.5 |
819.4 | 794.5 | 28140 |
| 735 | 12.1 1.52 % |
10-05-2022 00:00:00 Tuesday |
795.05 807.15 |
819.4 | 795 | 16903 |
| 736 | -6 -0.74 % |
09-05-2022 00:00:00 Monday |
806.3 800.3 |
812.35 | 792.9 | 25222 |
| 737 | -2.1 -0.26 % |
06-05-2022 00:00:00 Friday |
820 817.9 |
820.7 | 798.1 | 34766 |
| 738 | -12.95 -1.56 % |
05-05-2022 00:00:00 Thursday |
831 818.05 |
842.2 | 813.5 | 16838 |
| 739 | -32.35 -3.77 % |
04-05-2022 00:00:00 Wednesday |
858 825.65 |
858.15 | 821.65 | 387599 |
| 740 | -15.45 -1.79 % |
02-05-2022 00:00:00 Monday |
861.8 846.35 |
861.8 | 835.8 | 21971 |
| 741 | -8.05 -0.92 % |
29-04-2022 00:00:00 Friday |
870.65 862.6 |
882.7 | 860.4 | 41404 |
| 742 | -11.85 -1.35 % |
28-04-2022 00:00:00 Thursday |
875.1 863.25 |
875.9 | 855.55 | 9515 |
| 743 | -4.9 -0.56 % |
27-04-2022 00:00:00 Wednesday |
870 865.1 |
874.55 | 856.3 | 12003 |
| 744 | 23.05 2.72 % |
26-04-2022 00:00:00 Tuesday |
847 870.05 |
871.85 | 847 | 33681 |
| 745 | -25.3 -2.91 % |
25-04-2022 00:00:00 Monday |
870 844.7 |
870 | 841.55 | 18530 |
| 746 | -5.25 -0.6 % |
22-04-2022 00:00:00 Friday |
877 871.75 |
884.15 | 866.4 | 43859 |
| 747 | 3.45 0.4 % |
21-04-2022 00:00:00 Thursday |
870.25 873.7 |
881 | 866.35 | 106543 |
| 748 | 1.35 0.16 % |
20-04-2022 00:00:00 Wednesday |
861.5 862.85 |
872.85 | 857.8 | 21574 |
| 749 | -28.9 -3.25 % |
19-04-2022 00:00:00 Tuesday |
890.2 861.3 |
903.05 | 851.55 | 11778 |
| 750 | -8.05 -0.9 % |
18-04-2022 00:00:00 Monday |
894 885.95 |
898.95 | 873.45 | 34562 |
| 751 | -11.85 -1.31 % |
13-04-2022 00:00:00 Wednesday |
906 894.15 |
912.2 | 891.3 | 32302 |
| 752 | -4.1 -0.45 % |
12-04-2022 00:00:00 Tuesday |
905 900.9 |
915.95 | 892.7 | 12379 |
| 753 | 5.9 0.65 % |
11-04-2022 00:00:00 Monday |
904 909.9 |
917.3 | 899.8 | 57230 |
| 754 | 3 0.33 % |
08-04-2022 00:00:00 Friday |
900 903 |
914.35 | 898 | 26733 |
| 755 | -27.85 -2.99 % |
07-04-2022 00:00:00 Thursday |
931 903.15 |
931 | 900.35 | 24798 |
| 756 | -3.8 -0.41 % |
06-04-2022 00:00:00 Wednesday |
931 927.2 |
943 | 920 | 95160 |
| 757 | 18.55 2.04 % |
05-04-2022 00:00:00 Tuesday |
909.95 928.5 |
937.75 | 909.95 | 20750 |
| 758 | -0.3 -0.03 % |
04-04-2022 00:00:00 Monday |
908.8 908.5 |
917.45 | 902.9 | 107553 |
| 759 | 7.05 0.79 % |
01-04-2022 00:00:00 Friday |
891 898.05 |
904.35 | 882.7 | 173894 |
| 760 | 7.5 0.85 % |
31-03-2022 00:00:00 Thursday |
880.15 887.65 |
889.95 | 877.25 | 28945 |
| 761 | 16.4 1.9 % |
30-03-2022 00:00:00 Wednesday |
864 880.4 |
883.95 | 861.2 | 46535 |
| 762 | -15.55 -1.78 % |
29-03-2022 00:00:00 Tuesday |
875.15 859.6 |
878 | 857.9 | 49612 |
| 763 | -15.85 -1.78 % |
28-03-2022 00:00:00 Monday |
888 872.15 |
891.9 | 868.6 | 37294 |
| 764 | -22.4 -2.46 % |
25-03-2022 00:00:00 Friday |
910 887.6 |
914 | 884.3 | 26444 |
| 765 | 0.5 0.06 % |
24-03-2022 00:00:00 Thursday |
904.1 904.6 |
915 | 898.65 | 99511 |
| 766 | -7 -0.77 % |
23-03-2022 00:00:00 Wednesday |
911 904 |
926 | 900.65 | 26935 |
| 767 | 11.15 1.23 % |
22-03-2022 00:00:00 Tuesday |
905 916.15 |
918 | 886.05 | 22892 |
| 768 | -19.15 -2.07 % |
21-03-2022 00:00:00 Monday |
924 904.85 |
934.05 | 902.7 | 66447 |
| 769 | 39.55 4.49 % |
17-03-2022 00:00:00 Thursday |
880.45 920 |
922 | 880.45 | 118137 |
| 770 | 2.2 0.25 % |
16-03-2022 00:00:00 Wednesday |
875 877.2 |
889 | 867.15 | 55719 |
| 771 | 0.6 0.07 % |
15-03-2022 00:00:00 Tuesday |
857.95 858.55 |
865.85 | 851 | 34715 |
| 772 | -2.95 -0.34 % |
14-03-2022 00:00:00 Monday |
858 855.05 |
862.9 | 847.85 | 21356 |
| 773 | 16.5 1.98 % |
11-03-2022 00:00:00 Friday |
835 851.5 |
855.45 | 835 | 21519 |
| 774 | 10.6 1.27 % |
10-03-2022 00:00:00 Thursday |
834 844.6 |
860 | 824.2 | 71858 |
| 775 | 23.05 2.9 % |
09-03-2022 00:00:00 Wednesday |
794.6 817.65 |
821.75 | 783.25 | 47635 |
| 776 | 9.85 1.26 % |
08-03-2022 00:00:00 Tuesday |
778.7 788.55 |
791.6 | 766.5 | 88836 |
| 777 | -38.3 -4.69 % |
07-03-2022 00:00:00 Monday |
817 778.7 |
817 | 765.6 | 181765 |
| 778 | -48.2 -5.51 % |
04-03-2022 00:00:00 Friday |
874 825.8 |
875.55 | 823 | 77674 |
| 779 | -14 -1.57 % |
03-03-2022 00:00:00 Thursday |
890.8 876.8 |
893.45 | 872 | 44453 |
| 780 | -2.4 -0.27 % |
02-03-2022 00:00:00 Wednesday |
885 882.6 |
893.5 | 869.7 | 46797 |
| 781 | 0.85 0.1 % |
28-02-2022 00:00:00 Monday |
884 884.85 |
892.9 | 865.65 | 38525 |
| 782 | 37.95 4.51 % |
25-02-2022 00:00:00 Friday |
842 879.95 |
897.8 | 842 | 85425 |
| 783 | 14 1.69 % |
24-02-2022 00:00:00 Thursday |
830 844 |
858.65 | 828.3 | 121104 |
| 784 | 15.35 1.82 % |
23-02-2022 00:00:00 Wednesday |
842.5 857.85 |
868.5 | 840.35 | 55714 |
| 785 | 27.8 3.43 % |
22-02-2022 00:00:00 Tuesday |
810 837.8 |
842.15 | 810 | 28049 |
| 786 | 10.05 1.21 % |
21-02-2022 00:00:00 Monday |
828.65 838.7 |
844.55 | 823.3 | 31053 |
| 787 | -5.95 -0.71 % |
18-02-2022 00:00:00 Friday |
842 836.05 |
848.45 | 834.2 | 20908 |
| 788 | -3.85 -0.45 % |
17-02-2022 00:00:00 Thursday |
855 851.15 |
862.1 | 846.6 | 35274 |
| 789 | -2.75 -0.32 % |
16-02-2022 00:00:00 Wednesday |
853 850.25 |
863.15 | 847 | 34438 |
| 790 | 26.65 3.23 % |
15-02-2022 00:00:00 Tuesday |
825 851.65 |
854.05 | 816.2 | 94997 |
| 791 | -26.4 -3.14 % |
14-02-2022 00:00:00 Monday |
840.6 814.2 |
840.6 | 808.65 | 49459 |
| 792 | -11.45 -1.34 % |
11-02-2022 00:00:00 Friday |
855.15 843.7 |
860.05 | 840 | 34412 |
| 793 | -3.95 -0.46 % |
10-02-2022 00:00:00 Thursday |
866 862.05 |
866 | 845.2 | 26385 |
| 794 | -2.55 -0.3 % |
09-02-2022 00:00:00 Wednesday |
856.65 854.1 |
865.75 | 853 | 35563 |
| 795 | -2.95 -0.35 % |
08-02-2022 00:00:00 Tuesday |
852.3 849.35 |
865 | 843.5 | 36394 |
| 796 | -27.95 -3.18 % |
07-02-2022 00:00:00 Monday |
880 852.05 |
885.15 | 831 | 139526 |
| 797 | -1.1 -0.12 % |
04-02-2022 00:00:00 Friday |
886.4 885.3 |
893.4 | 877.35 | 37570 |
| 798 | 5.85 0.66 % |
03-02-2022 00:00:00 Thursday |
882 887.85 |
896 | 880.8 | 33775 |
| 799 | -2.95 -0.33 % |
02-02-2022 00:00:00 Wednesday |
890 887.05 |
898.6 | 885 | 31422 |
| 800 | 3.4 0.39 % |
01-02-2022 00:00:00 Tuesday |
878 881.4 |
885.85 | 862.4 | 36623 |
| 801 | -0.25 -0.03 % |
31-01-2022 00:00:00 Monday |
865.6 865.35 |
881 | 859.35 | 56840 |
| 802 | -6.55 -0.76 % |
28-01-2022 00:00:00 Friday |
862 855.45 |
875.05 | 846.45 | 44650 |
| 803 | -39.5 -4.48 % |
27-01-2022 00:00:00 Thursday |
881.5 842 |
881.5 | 823.55 | 153705 |
| 804 | 24.05 2.82 % |
25-01-2022 00:00:00 Tuesday |
852 876.05 |
881.9 | 831.35 | 51330 |
| 805 | -41.25 -4.6 % |
24-01-2022 00:00:00 Monday |
897 855.75 |
898.35 | 847.8 | 53864 |
| 806 | -14 -1.53 % |
21-01-2022 00:00:00 Friday |
913 899 |
920.45 | 890.8 | 51300 |
| 807 | -24.3 -2.6 % |
20-01-2022 00:00:00 Thursday |
935 910.7 |
935 | 902.35 | 37506 |
| 808 | -1.55 -0.17 % |
19-01-2022 00:00:00 Wednesday |
925 923.45 |
933 | 906.9 | 35725 |
| 809 | -37.2 -3.9 % |
18-01-2022 00:00:00 Tuesday |
954.6 917.4 |
956.4 | 913.2 | 44997 |
| 810 | 0.15 0.02 % |
17-01-2022 00:00:00 Monday |
945 945.15 |
957.9 | 937.3 | 84994 |
| 811 | 2 0.21 % |
14-01-2022 00:00:00 Friday |
943 945 |
957.95 | 932.5 | 56325 |
| 812 | 23.05 2.51 % |
13-01-2022 00:00:00 Thursday |
919 942.05 |
950.05 | 910.5 | 135533 |
| 813 | 24.3 2.73 % |
12-01-2022 00:00:00 Wednesday |
890 914.3 |
915.9 | 881.95 | 87763 |
| 814 | -14.25 -1.59 % |
11-01-2022 00:00:00 Tuesday |
896.05 881.8 |
899 | 877.1 | 24464 |
| 815 | 10.6 1.2 % |
10-01-2022 00:00:00 Monday |
886 896.6 |
899.6 | 884.85 | 20835 |
| 816 | -18.45 -2.04 % |
07-01-2022 00:00:00 Friday |
903.6 885.15 |
903.6 | 882.35 | 43984 |
| 817 | -1.8 -0.2 % |
06-01-2022 00:00:00 Thursday |
899.15 897.35 |
900.35 | 884.4 | 30059 |
| 818 | -15.9 -1.74 % |
05-01-2022 00:00:00 Wednesday |
915 899.1 |
918.5 | 895.9 | 67769 |
| 819 | 10.8 1.2 % |
04-01-2022 00:00:00 Tuesday |
900.1 910.9 |
916.95 | 893.5 | 23872 |
| 820 | 2.35 0.26 % |
03-01-2022 00:00:00 Monday |
898.25 900.6 |
910.65 | 895 | 20494 |
| 821 | 10.55 1.19 % |
31-12-2021 00:00:00 Friday |
887.25 897.8 |
904.6 | 887.25 | 56969 |
| 822 | 1.35 0.15 % |
30-12-2021 00:00:00 Thursday |
888 889.35 |
893.15 | 880 | 40867 |
| 823 | -6.7 -0.74 % |
29-12-2021 00:00:00 Wednesday |
899.65 892.95 |
902.4 | 887.1 | 13061 |
| 824 | 6.5 0.73 % |
28-12-2021 00:00:00 Tuesday |
893 899.5 |
902.9 | 888 | 53140 |
| 825 | 12.45 1.43 % |
27-12-2021 00:00:00 Monday |
872.15 884.6 |
889.3 | 871.85 | 38429 |
| 826 | -19.95 -2.2 % |
24-12-2021 00:00:00 Friday |
907 887.05 |
908.1 | 884.8 | 20722 |
| 827 | -3.7 -0.41 % |
23-12-2021 00:00:00 Thursday |
907 903.3 |
909.25 | 898.7 | 18691 |
| 828 | 7.95 0.89 % |
22-12-2021 00:00:00 Wednesday |
895 902.95 |
905.85 | 890.5 | 34375 |
| 829 | 27.6 3.21 % |
21-12-2021 00:00:00 Tuesday |
860.25 887.85 |
902 | 860.25 | 77914 |
| 830 | -13.75 -1.57 % |
20-12-2021 00:00:00 Monday |
877 863.25 |
877 | 848.85 | 71743 |
| 831 | -36.15 -3.93 % |
17-12-2021 00:00:00 Friday |
919 882.85 |
925.25 | 878.5 | 77298 |
| 832 | -0.2 -0.02 % |
16-12-2021 00:00:00 Thursday |
923.6 923.4 |
932.45 | 918 | 14863 |
| 833 | -10.25 -1.1 % |
15-12-2021 00:00:00 Wednesday |
931.4 921.15 |
933.05 | 915.6 | 26396 |
| 834 | 8.45 0.92 % |
14-12-2021 00:00:00 Tuesday |
917.95 926.4 |
938.45 | 910.1 | 47486 |
| 835 | -7.55 -0.81 % |
13-12-2021 00:00:00 Monday |
928.15 920.6 |
936.6 | 918 | 19433 |
| 836 | -5.2 -0.56 % |
10-12-2021 00:00:00 Friday |
929.8 924.6 |
936 | 919.6 | 59370 |
| 837 | 4.8 0.52 % |
09-12-2021 00:00:00 Thursday |
925 929.8 |
931.1 | 912.8 | 40902 |
| 838 | 12.05 1.33 % |
08-12-2021 00:00:00 Wednesday |
904 916.05 |
918.45 | 901 | 71404 |
| 839 | 13.4 1.52 % |
07-12-2021 00:00:00 Tuesday |
883.45 896.85 |
904.9 | 880.65 | 38312 |
| 840 | -24.05 -2.67 % |
06-12-2021 00:00:00 Monday |
901.85 877.8 |
901.85 | 875.9 | 35688 |
| 841 | -3.05 -0.34 % |
03-12-2021 00:00:00 Friday |
898 894.95 |
905.85 | 891 | 42579 |
| 842 | 5.85 0.66 % |
02-12-2021 00:00:00 Thursday |
881.85 887.7 |
890 | 868.65 | 21917 |
| 843 | 1.6 0.18 % |
01-12-2021 00:00:00 Wednesday |
872 873.6 |
897.75 | 869.7 | 87383 |
| 844 | -9.9 -1.11 % |
30-11-2021 00:00:00 Tuesday |
893 883.1 |
904.15 | 876.6 | 103094 |
| 845 | 15.15 1.73 % |
29-11-2021 00:00:00 Monday |
875 890.15 |
899.95 | 861.55 | 135117 |
| 846 | -48.3 -5.17 % |
26-11-2021 00:00:00 Friday |
935 886.7 |
936.8 | 881.8 | 131143 |
| 847 | -3.65 -0.39 % |
25-11-2021 00:00:00 Thursday |
946 942.35 |
946.35 | 929.25 | 51141 |
| 848 | 8.65 0.93 % |
24-11-2021 00:00:00 Wednesday |
930 938.65 |
957.45 | 930 | 80235 |
| 849 | 10.7 1.16 % |
23-11-2021 00:00:00 Tuesday |
920 930.7 |
937 | 912 | 35332 |
| 850 | -29.2 -3.08 % |
22-11-2021 00:00:00 Monday |
949 919.8 |
949 | 905 | 104108 |
| 851 | -26.45 -2.8 % |
18-11-2021 00:00:00 Thursday |
945.6 919.15 |
951.15 | 900.9 | 109948 |
| 852 | -7.45 -0.8 % |
17-11-2021 00:00:00 Wednesday |
935.2 927.75 |
944.95 | 925.5 | 51920 |
| 853 | -2.8 -0.3 % |
16-11-2021 00:00:00 Tuesday |
938 935.2 |
949 | 930.8 | 37023 |
| 854 | -22.1 -2.3 % |
15-11-2021 00:00:00 Monday |
959 936.9 |
962.1 | 935.1 | 51662 |
| 855 | 5.1 0.54 % |
12-11-2021 00:00:00 Friday |
953 958.1 |
965.7 | 950 | 341827 |
| 856 | -19.8 -2.04 % |
11-11-2021 00:00:00 Thursday |
970.15 950.35 |
974 | 944 | 76614 |
| 857 | -31.15 -3.11 % |
10-11-2021 00:00:00 Wednesday |
1003 971.85 |
1005.2 | 966.6 | 106563 |
| 858 | 5 0.5 % |
09-11-2021 00:00:00 Tuesday |
999.5 1004.5 |
1019.75 | 993 | 139512 |
| 859 | 10.15 1.03 % |
08-11-2021 00:00:00 Monday |
989 999.15 |
1011.9 | 967.8 | 150306 |
| 860 | -5.35 -0.54 % |
04-11-2021 00:00:00 Thursday |
981.85 976.5 |
981.85 | 973.15 | 18275 |
| 861 | -22.5 -2.29 % |
03-11-2021 00:00:00 Wednesday |
984 961.5 |
994 | 958.55 | 141565 |
| 862 | 1.25 0.13 % |
02-11-2021 00:00:00 Tuesday |
973.95 975.2 |
988.35 | 963.9 | 111898 |
| 863 | 6.15 0.64 % |
01-11-2021 00:00:00 Monday |
967.8 973.95 |
991.9 | 942.95 | 259472 |
| 864 | 48.15 5.35 % |
29-10-2021 00:00:00 Friday |
900 948.15 |
963 | 881.95 | 425079 |
| 865 | -21.45 -2.34 % |
28-10-2021 00:00:00 Thursday |
915.15 893.7 |
944.65 | 877.1 | 585164 |
| 866 | 43.3 5.14 % |
27-10-2021 00:00:00 Wednesday |
842.2 885.5 |
897 | 836.2 | 87969 |
| 867 | 6.2 0.75 % |
26-10-2021 00:00:00 Tuesday |
827 833.2 |
845.1 | 827 | 447688 |
| 868 | -15.8 -1.88 % |
25-10-2021 00:00:00 Monday |
840 824.2 |
840 | 811.85 | 73655 |
| 869 | -10.85 -1.28 % |
22-10-2021 00:00:00 Friday |
845.6 834.75 |
852 | 827 | 140229 |
| 870 | -4.1 -0.49 % |
21-10-2021 00:00:00 Thursday |
840.5 836.4 |
850.4 | 829 | 49719 |
| 871 | -17.95 -2.09 % |
20-10-2021 00:00:00 Wednesday |
857 839.05 |
862.5 | 836.3 | 375658 |
| 872 | -32.05 -3.6 % |
19-10-2021 00:00:00 Tuesday |
889.85 857.8 |
889.85 | 851.8 | 60865 |
| 873 | -6.3 -0.71 % |
18-10-2021 00:00:00 Monday |
889.75 883.45 |
903 | 880.55 | 38819 |
| 874 | -19.7 -2.17 % |
14-10-2021 00:00:00 Thursday |
908 888.3 |
910.5 | 885.75 | 36596 |
| 875 | -18.15 -1.97 % |
13-10-2021 00:00:00 Wednesday |
919 900.85 |
919.5 | 897.35 | 63107 |
| 876 | 2.3 0.25 % |
12-10-2021 00:00:00 Tuesday |
903.95 906.25 |
918 | 891.95 | 69637 |
| 877 | -18.45 -2.02 % |
11-10-2021 00:00:00 Monday |
914 895.55 |
918.15 | 893.6 | 365928 |
| 878 | 11.65 1.29 % |
08-10-2021 00:00:00 Friday |
903 914.65 |
925 | 901 | 90464 |
| 879 | 17.75 2.01 % |
07-10-2021 00:00:00 Thursday |
884.5 902.25 |
915.5 | 877.7 | 138248 |
| 880 | -16.9 -1.9 % |
06-10-2021 00:00:00 Wednesday |
890 873.1 |
890 | 861.9 | 109161 |
| 881 | 17.65 2.04 % |
05-10-2021 00:00:00 Tuesday |
865 882.65 |
886.9 | 862.9 | 126380 |
| 882 | -6.05 -0.69 % |
04-10-2021 00:00:00 Monday |
872.7 866.65 |
872.7 | 858.45 | 136054 |
| 883 | 7.5 0.87 % |
01-10-2021 00:00:00 Friday |
858 865.5 |
870 | 840.4 | 166418 |
| 884 | 23.25 2.8 % |
30-09-2021 00:00:00 Thursday |
829.8 853.05 |
865.5 | 827.15 | 426659 |
| 885 | 5.15 0.63 % |
29-09-2021 00:00:00 Wednesday |
822 827.15 |
835.05 | 818.1 | 60095 |
| 886 | 5.65 0.69 % |
28-09-2021 00:00:00 Tuesday |
821.6 827.25 |
846 | 814.45 | 132456 |
| 887 | -14.1 -1.69 % |
27-09-2021 00:00:00 Monday |
835.9 821.8 |
864.4 | 807.2 | 74820 |
| 888 | -11.5 -1.37 % |
24-09-2021 00:00:00 Friday |
838.95 827.45 |
853 | 818 | 278165 |
| 889 | 41.3 5.24 % |
23-09-2021 00:00:00 Thursday |
788 829.3 |
843.45 | 775 | 1024013 |
| 890 | 28.25 3.79 % |
22-09-2021 00:00:00 Wednesday |
745.3 773.55 |
782 | 745.3 | 184453 |
| 891 | 15 2.05 % |
21-09-2021 00:00:00 Tuesday |
732 747 |
750 | 728.85 | 33561 |
| 892 | -2.45 -0.33 % |
20-09-2021 00:00:00 Monday |
740 737.55 |
751.35 | 733.55 | 44561 |
| 893 | -1.55 -0.21 % |
17-09-2021 00:00:00 Friday |
743 741.45 |
768.4 | 740.25 | 101276 |
| 894 | -15.3 -2.02 % |
16-09-2021 00:00:00 Thursday |
757.9 742.6 |
760 | 741.25 | 61586 |
| 895 | -6.45 -0.85 % |
15-09-2021 00:00:00 Wednesday |
759 752.55 |
762.45 | 750.5 | 19430 |
| 896 | 4.8 0.64 % |
14-09-2021 00:00:00 Tuesday |
754 758.8 |
771.5 | 752.7 | 66907 |
| 897 | -1.4 -0.19 % |
13-09-2021 00:00:00 Monday |
756 754.6 |
759 | 749.15 | 54623 |
| 898 | 9.45 1.27 % |
09-09-2021 00:00:00 Thursday |
746 755.45 |
764.95 | 743.8 | 32477 |
| 899 | -5 -0.66 % |
08-09-2021 00:00:00 Wednesday |
753 748 |
759.25 | 740.2 | 51456 |
| 900 | 0.6 0.08 % |
07-09-2021 00:00:00 Tuesday |
752 752.6 |
759.45 | 741.1 | 105482 |
| 901 | -9.6 -1.27 % |
06-09-2021 00:00:00 Monday |
758.8 749.2 |
758.8 | 746.05 | 47918 |
| 902 | -1.25 -0.17 % |
03-09-2021 00:00:00 Friday |
754 752.75 |
776.8 | 749.2 | 204377 |
| 903 | -6.1 -0.81 % |
02-09-2021 00:00:00 Thursday |
754 747.9 |
760.85 | 739.05 | 374946 |
| 904 | 16.5 2.29 % |
01-09-2021 00:00:00 Wednesday |
720 736.5 |
742 | 702.45 | 77913 |
| 905 | 2.95 0.41 % |
31-08-2021 00:00:00 Tuesday |
712 714.95 |
725.4 | 707.65 | 57550 |
| 906 | 7.8 1.11 % |
30-08-2021 00:00:00 Monday |
700.55 708.35 |
716.8 | 700.55 | 101003 |
| 907 | 13 1.89 % |
27-08-2021 00:00:00 Friday |
687.5 700.5 |
704.85 | 681.05 | 134134 |
| 908 | -1 -0.15 % |
26-08-2021 00:00:00 Thursday |
686 685 |
692 | 675.5 | 48704 |
| 909 | -18.85 -2.69 % |
25-08-2021 00:00:00 Wednesday |
702 683.15 |
702 | 678.1 | 60840 |
| 910 | -17.6 -2.48 % |
24-08-2021 00:00:00 Tuesday |
710 692.4 |
710 | 688.2 | 76775 |
| 911 | -9.1 -1.28 % |
23-08-2021 00:00:00 Monday |
711 701.9 |
715 | 695.75 | 130738 |
| 912 | -10.95 -1.53 % |
20-08-2021 00:00:00 Friday |
715 704.05 |
732 | 696.6 | 371261 |
| 913 | 61.2 9.23 % |
18-08-2021 00:00:00 Wednesday |
663.4 724.6 |
729 | 658.45 | 815061 |
| 914 | 5.15 0.79 % |
17-08-2021 00:00:00 Tuesday |
655 660.15 |
665.5 | 650.6 | 18849 |
| 915 | 0.4 0.06 % |
16-08-2021 00:00:00 Monday |
656 656.4 |
660.8 | 654.2 | 28791 |
| 916 | -1.2 -0.18 % |
13-08-2021 00:00:00 Friday |
661.8 660.6 |
665.2 | 657.15 | 138060 |
| 917 | 8.25 1.27 % |
12-08-2021 00:00:00 Thursday |
648 656.25 |
659 | 645.9 | 47013 |
| 918 | 6.1 0.95 % |
11-08-2021 00:00:00 Wednesday |
639.8 645.9 |
649 | 629.5 | 52102 |
| 919 | -5.5 -0.86 % |
10-08-2021 00:00:00 Tuesday |
643.2 637.7 |
648.7 | 634.6 | 14780 |
| 920 | -6.9 -1.06 % |
09-08-2021 00:00:00 Monday |
650 643.1 |
654.4 | 640.55 | 36484 |
| 921 | 1.9 0.29 % |
06-08-2021 00:00:00 Friday |
646.3 648.2 |
652 | 643 | 12486 |
| 922 | -5.15 -0.79 % |
05-08-2021 00:00:00 Thursday |
651.35 646.2 |
651.35 | 635.9 | 27380 |
| 923 | -15.25 -2.32 % |
04-08-2021 00:00:00 Wednesday |
658.5 643.25 |
658.5 | 641.65 | 53819 |
| 924 | -3.15 -0.48 % |
03-08-2021 00:00:00 Tuesday |
656.55 653.4 |
667.15 | 650 | 73601 |
| 925 | 5.6 0.87 % |
02-08-2021 00:00:00 Monday |
645.6 651.2 |
654 | 642.35 | 31498 |
| 926 | 4.4 0.69 % |
30-07-2021 00:00:00 Friday |
635.95 640.35 |
648 | 635.95 | 62998 |
| 927 | -2.75 -0.43 % |
29-07-2021 00:00:00 Thursday |
640.85 638.1 |
645.5 | 633.9 | 22198 |
| 928 | -16.75 -2.57 % |
28-07-2021 00:00:00 Wednesday |
652.6 635.85 |
652.6 | 629.35 | 39721 |
| 929 | -18.1 -2.73 % |
27-07-2021 00:00:00 Tuesday |
662.55 644.45 |
662.55 | 642.6 | 61328 |
| 930 | -32.35 -4.69 % |
26-07-2021 00:00:00 Monday |
690 657.65 |
690 | 654.6 | 106343 |
| 931 | 3.45 0.51 % |
23-07-2021 00:00:00 Friday |
680 683.45 |
688.45 | 664 | 228753 |
| 932 | 20.35 3.1 % |
22-07-2021 00:00:00 Thursday |
655.5 675.85 |
678.3 | 655.5 | 93042 |
| 933 | -3.6 -0.55 % |
20-07-2021 00:00:00 Tuesday |
657 653.4 |
670.05 | 649.95 | 90547 |
| 934 | -10.2 -1.52 % |
19-07-2021 00:00:00 Monday |
670 659.8 |
676.85 | 656.1 | 279880 |
| 935 | 15.05 2.31 % |
16-07-2021 00:00:00 Friday |
650.55 665.6 |
672 | 629.95 | 13072697 |
| 936 | -1.15 -0.18 % |
15-07-2021 00:00:00 Thursday |
652 650.85 |
653.9 | 639 | 57480 |
| 937 | -3.55 -0.55 % |
14-07-2021 00:00:00 Wednesday |
651 647.45 |
652 | 640.65 | 38074 |
| 938 | -13.3 -2 % |
13-07-2021 00:00:00 Tuesday |
664.6 651.3 |
664.6 | 649.6 | 52363 |
| 939 | 3.5 0.53 % |
12-07-2021 00:00:00 Monday |
656.6 660.1 |
662 | 654.6 | 170068 |
| 940 | -4.85 -0.73 % |
09-07-2021 00:00:00 Friday |
660 655.15 |
660 | 654.3 | 21848 |
| 941 | -4.5 -0.68 % |
08-07-2021 00:00:00 Thursday |
661.15 656.65 |
668.45 | 654.05 | 41738 |
| 942 | 7.6 1.16 % |
07-07-2021 00:00:00 Wednesday |
656 663.6 |
664.85 | 653 | 29241 |
| 943 | -3.8 -0.58 % |
06-07-2021 00:00:00 Tuesday |
660 656.2 |
663.4 | 654.3 | 26589 |
| 944 | -5.3 -0.8 % |
05-07-2021 00:00:00 Monday |
666 660.7 |
669.55 | 660 | 55947 |
| 945 | 1.45 0.22 % |
02-07-2021 00:00:00 Friday |
661.15 662.6 |
665.75 | 660.1 | 37197 |
| 946 | 2.4 0.36 % |
01-07-2021 00:00:00 Thursday |
662 664.4 |
666.1 | 660.85 | 29271 |
| 947 | -6.35 -0.95 % |
30-06-2021 00:00:00 Wednesday |
667.8 661.45 |
673.85 | 660.25 | 33712 |
| 948 | -6.45 -0.96 % |
29-06-2021 00:00:00 Tuesday |
674 667.55 |
677 | 664.4 | 27687 |
| 949 | 1.2 0.18 % |
28-06-2021 00:00:00 Monday |
668.75 669.95 |
675 | 660 | 70066 |
| 950 | -10.9 -1.61 % |
25-06-2021 00:00:00 Friday |
675.1 664.2 |
681.25 | 659.35 | 99938 |
| 951 | 7.1 1.06 % |
24-06-2021 00:00:00 Thursday |
668 675.1 |
678.95 | 662 | 69075 |
| 952 | -18.6 -2.73 % |
23-06-2021 00:00:00 Wednesday |
682 663.4 |
683 | 660 | 87921 |
| 953 | 1.15 0.17 % |
22-06-2021 00:00:00 Tuesday |
673.15 674.3 |
678 | 664.4 | 82069 |
| 954 | 11.5 1.74 % |
21-06-2021 00:00:00 Monday |
660 671.5 |
680 | 656 | 150666 |
| 955 | 7.35 1.11 % |
18-06-2021 00:00:00 Friday |
665.15 672.5 |
678.8 | 642.65 | 194185 |
| 956 | 14.85 2.29 % |
17-06-2021 00:00:00 Thursday |
648 662.85 |
674.75 | 645 | 258869 |
| 957 | -4.3 -0.65 % |
16-06-2021 00:00:00 Wednesday |
656.5 652.2 |
660.5 | 640.75 | 85743 |
| 958 | 0 0 % |
15-06-2021 00:00:00 Tuesday |
653 653 |
658.5 | 647.2 | 92096 |
| 959 | -2.7 -0.42 % |
14-06-2021 00:00:00 Monday |
649.7 647 |
651.85 | 637.4 | 79195 |
| 960 | -2.3 -0.35 % |
11-06-2021 00:00:00 Friday |
648 645.7 |
655.75 | 643.5 | 213641 |
| 961 | 7.9 1.24 % |
10-06-2021 00:00:00 Thursday |
636.15 644.05 |
646.9 | 630.05 | 235976 |
| 962 | -7.9 -1.23 % |
09-06-2021 00:00:00 Wednesday |
641.5 633.6 |
647.8 | 628.3 | 193622 |
| 963 | 5.4 0.85 % |
08-06-2021 00:00:00 Tuesday |
633.65 639.05 |
646 | 620.75 | 135564 |
| 964 | -6.4 -1 % |
07-06-2021 00:00:00 Monday |
640 633.6 |
641.75 | 626.35 | 1023823 |
| 965 | 14.25 2.32 % |
04-06-2021 00:00:00 Friday |
615 629.25 |
645 | 611.75 | 440447 |
| 966 | -3.3 -0.53 % |
03-06-2021 00:00:00 Thursday |
617.05 613.75 |
617.65 | 609.8 | 46464 |
| 967 | 3 0.49 % |
02-06-2021 00:00:00 Wednesday |
613 616 |
618.4 | 611.1 | 49462 |
| 968 | -6.1 -0.99 % |
01-06-2021 00:00:00 Tuesday |
618 611.9 |
624.75 | 610 | 169305 |
| 969 | 1.45 0.24 % |
31-05-2021 00:00:00 Monday |
610.95 612.4 |
617.5 | 607.45 | 62890 |
| 970 | 8.25 1.37 % |
28-05-2021 00:00:00 Friday |
602.75 611 |
613.6 | 597.1 | 224291 |
| 971 | 6.15 1.03 % |
27-05-2021 00:00:00 Thursday |
596.6 602.75 |
605 | 590.7 | 262392 |
| 972 | -2.85 -0.48 % |
26-05-2021 00:00:00 Wednesday |
593.9 591.05 |
597 | 588.35 | 127621 |
| 973 | 4.3 0.74 % |
25-05-2021 00:00:00 Tuesday |
583.9 588.2 |
594.45 | 574.1 | 310082 |
| 974 | -19.2 -3.24 % |
24-05-2021 00:00:00 Monday |
591.9 572.7 |
599.5 | 570.7 | 747340 |
| 975 | -6 -1.04 % |
21-05-2021 00:00:00 Friday |
578 572 |
578 | 570.1 | 78750 |
| 976 | -0.1 -0.02 % |
20-05-2021 00:00:00 Thursday |
572.4 572.3 |
583.4 | 567.55 | 173505 |
| 977 | 1.4 0.25 % |
19-05-2021 00:00:00 Wednesday |
571 572.4 |
579.3 | 568.4 | 61072 |
| 978 | 2.45 0.43 % |
18-05-2021 00:00:00 Tuesday |
571 573.45 |
577.35 | 568.35 | 143023 |
| 979 | -6.45 -1.13 % |
17-05-2021 00:00:00 Monday |
573 566.55 |
573 | 563.5 | 38491 |
| 980 | 5.4 0.96 % |
14-05-2021 00:00:00 Friday |
559.9 565.3 |
574.4 | 558.3 | 128329 |
| 981 | -10.3 -1.81 % |
12-05-2021 00:00:00 Wednesday |
569.75 559.45 |
573.8 | 551.75 | 130935 |
| 982 | 9.45 1.73 % |
11-05-2021 00:00:00 Tuesday |
545.5 554.95 |
556.5 | 545.5 | 90724 |
| 983 | 0.7 0.13 % |
10-05-2021 00:00:00 Monday |
551 551.7 |
555 | 544.25 | 36690 |
| 984 | 4.85 0.89 % |
07-05-2021 00:00:00 Friday |
543.05 547.9 |
551.3 | 541.9 | 81470 |
| 985 | 1.4 0.26 % |
06-05-2021 00:00:00 Thursday |
542.2 543.6 |
551.35 | 538.2 | 60582 |
| 986 | 8.2 1.54 % |
05-05-2021 00:00:00 Wednesday |
533.9 542.1 |
545.05 | 525.5 | 56756 |
| 987 | -0.85 -0.16 % |
04-05-2021 00:00:00 Tuesday |
526.6 525.75 |
530.7 | 522 | 51070 |
| 988 | 4.95 0.95 % |
03-05-2021 00:00:00 Monday |
520 524.95 |
526.05 | 513 | 42551 |
| 989 | -7 -1.33 % |
30-04-2021 00:00:00 Friday |
526.5 519.5 |
532.45 | 516 | 28679 |
| 990 | -19.6 -3.6 % |
29-04-2021 00:00:00 Thursday |
544.5 524.9 |
544.5 | 522.75 | 337312 |
| 991 | 11.25 2.14 % |
28-04-2021 00:00:00 Wednesday |
524.9 536.15 |
538.65 | 523 | 110492 |
| 992 | 2.5 0.48 % |
27-04-2021 00:00:00 Tuesday |
518.5 521 |
524.6 | 518 | 23366 |
| 993 | -11.9 -2.25 % |
26-04-2021 00:00:00 Monday |
529.95 518.05 |
529.95 | 516.7 | 29194 |
| 994 | 1.15 0.22 % |
23-04-2021 00:00:00 Friday |
520.95 522.1 |
525.55 | 517.35 | 25989 |
| 995 | -3.35 -0.64 % |
22-04-2021 00:00:00 Thursday |
521.7 518.35 |
522 | 517 | 96393 |
| 996 | 0.25 0.05 % |
20-04-2021 00:00:00 Tuesday |
522 522.25 |
527.35 | 518.55 | 22884 |
| 997 | 2.65 0.51 % |
19-04-2021 00:00:00 Monday |
515 517.65 |
519.35 | 507.6 | 46864 |
| 998 | -2 -0.38 % |
16-04-2021 00:00:00 Friday |
521.15 519.15 |
526.8 | 518 | 48158 |
| 999 | -1.75 -0.33 % |
15-04-2021 00:00:00 Thursday |
524.3 522.55 |
527.5 | 517.1 | 19256 |
| 1000 | 7.9 1.53 % |
13-04-2021 00:00:00 Tuesday |
515.5 523.4 |
525.9 | 515.15 | 37895 |
| 1001 | -16.95 -3.18 % |
12-04-2021 00:00:00 Monday |
533.5 516.55 |
533.5 | 507.65 | 178253 |
| 1002 | -8.5 -1.56 % |
09-04-2021 00:00:00 Friday |
546 537.5 |
549.7 | 536.1 | 53808 |
| 1003 | -2.05 -0.37 % |
08-04-2021 00:00:00 Thursday |
549.4 547.35 |
554.5 | 544 | 207338 |
| 1004 | -5.2 -0.95 % |
07-04-2021 00:00:00 Wednesday |
548.6 543.4 |
548.6 | 538.55 | 35452 |
| 1005 | -2.25 -0.41 % |
06-04-2021 00:00:00 Tuesday |
543 540.75 |
547.5 | 535.25 | 54824 |
| 1006 | -15.15 -2.73 % |
05-04-2021 00:00:00 Monday |
555 539.85 |
555 | 532.75 | 38198 |
| 1007 | -2.05 -0.37 % |
01-04-2021 00:00:00 Thursday |
560 557.95 |
562.05 | 552.2 | 48629 |
| 1008 | 1.4 0.25 % |
31-03-2021 00:00:00 Wednesday |
555 556.4 |
559.5 | 550.3 | 28931 |
| 1009 | -1.2 -0.22 % |
30-03-2021 00:00:00 Tuesday |
554 552.8 |
560.65 | 550.95 | 35045 |
| 1010 | -0.55 -0.1 % |
26-03-2021 00:00:00 Friday |
555 554.45 |
559.15 | 549.25 | 285713 |
| 1011 | -9.25 -1.66 % |
25-03-2021 00:00:00 Thursday |
556 546.75 |
558.5 | 541.35 | 124527 |
| 1012 | -3.9 -0.7 % |
24-03-2021 00:00:00 Wednesday |
555 551.1 |
561.6 | 548.8 | 594082 |
| 1013 | 2.8 0.51 % |
23-03-2021 00:00:00 Tuesday |
551.4 554.2 |
557.9 | 542.1 | 106279 |
| 1014 | 2.2 0.41 % |
22-03-2021 00:00:00 Monday |
540.3 542.5 |
543.4 | 534.5 | 69673 |
| 1015 | 7.45 1.41 % |
19-03-2021 00:00:00 Friday |
529 536.45 |
539.6 | 517.8 | 108457 |
| 1016 | -13.65 -2.53 % |
18-03-2021 00:00:00 Thursday |
538.6 524.95 |
543.35 | 520.2 | 81471 |
| 1017 | -3.8 -0.7 % |
17-03-2021 00:00:00 Wednesday |
542 538.2 |
547.9 | 535.5 | 50844 |
| 1018 | -1 -0.19 % |
16-03-2021 00:00:00 Tuesday |
538 537 |
541.7 | 529.35 | 43927 |
| 1019 | -11.5 -2.11 % |
15-03-2021 00:00:00 Monday |
544.5 533 |
546 | 528 | 173754 |
| 1020 | -13.45 -2.41 % |
12-03-2021 00:00:00 Friday |
557.9 544.45 |
557.9 | 541.65 | 69339 |
| 1021 | -8.7 -1.55 % |
10-03-2021 00:00:00 Wednesday |
562 553.3 |
562 | 549.1 | 46858 |
| 1022 | -4.6 -0.82 % |
09-03-2021 00:00:00 Tuesday |
560.05 555.45 |
573.75 | 550.9 | 89196 |
| 1023 | 4.5 0.82 % |
08-03-2021 00:00:00 Monday |
551.6 556.1 |
561.4 | 549.3 | 72886 |
| 1024 | -8.95 -1.6 % |
05-03-2021 00:00:00 Friday |
561 552.05 |
566.7 | 548.45 | 88250 |
| 1025 | -4.35 -0.77 % |
04-03-2021 00:00:00 Thursday |
567.55 563.2 |
569.1 | 560.1 | 56487 |
| 1026 | 8.55 1.53 % |
03-03-2021 00:00:00 Wednesday |
559 567.55 |
568.65 | 553.5 | 86218 |
| 1027 | 4.25 0.78 % |
02-03-2021 00:00:00 Tuesday |
547.55 551.8 |
556 | 544.05 | 157538 |
| 1028 | 2.7 0.5 % |
01-03-2021 00:00:00 Monday |
544 546.7 |
547.9 | 532.55 | 47514 |
| 1029 | -7.5 -1.38 % |
26-02-2021 00:00:00 Friday |
542 534.5 |
543.95 | 531 | 104693 |
| 1030 | -8.5 -1.54 % |
25-02-2021 00:00:00 Thursday |
553 544.5 |
553 | 543.75 | 388861 |
| 1031 | -5.25 -0.94 % |
24-02-2021 00:00:00 Wednesday |
556 550.75 |
559.45 | 495.15 | 475948 |
| 1032 | 2.9 0.53 % |
23-02-2021 00:00:00 Tuesday |
547.25 550.15 |
556.45 | 546.25 | 54713 |
| 1033 | -16.85 -2.99 % |
22-02-2021 00:00:00 Monday |
564 547.15 |
564 | 543.65 | 54617 |
| 1034 | -5.05 -0.9 % |
19-02-2021 00:00:00 Friday |
560.1 555.05 |
566.45 | 551.75 | 109175 |
| 1035 | -5.5 -0.97 % |
18-02-2021 00:00:00 Thursday |
566 560.5 |
567.65 | 556.5 | 57388 |
| 1036 | -5.05 -0.89 % |
17-02-2021 00:00:00 Wednesday |
570 564.95 |
570 | 560.6 | 87895 |
| 1037 | -1 -0.18 % |
16-02-2021 00:00:00 Tuesday |
569.5 568.5 |
575 | 567 | 95829 |
| 1038 | -2.2 -0.38 % |
15-02-2021 00:00:00 Monday |
572 569.8 |
572.45 | 566.5 | 224390 |
| 1039 | -4.65 -0.81 % |
12-02-2021 00:00:00 Friday |
572.1 567.45 |
577.8 | 566.05 | 53923 |
| 1040 | -7.4 -1.28 % |
11-02-2021 00:00:00 Thursday |
579 571.6 |
580.3 | 567.4 | 179760 |
| 1041 | 0.35 0.06 % |
10-02-2021 00:00:00 Wednesday |
572.45 572.8 |
574.85 | 563.2 | 91211 |
| 1042 | -16.55 -2.83 % |
09-02-2021 00:00:00 Tuesday |
585 568.45 |
585 | 566 | 279100 |
| 1043 | -8.7 -1.48 % |
08-02-2021 00:00:00 Monday |
589 580.3 |
589 | 577.8 | 62430 |
| 1044 | -14.25 -2.39 % |
05-02-2021 00:00:00 Friday |
595.5 581.25 |
595.5 | 579.05 | 39010 |
| 1045 | 8.05 1.38 % |
04-02-2021 00:00:00 Thursday |
582 590.05 |
594.65 | 578.9 | 117843 |
| 1046 | -1.1 -0.19 % |
03-02-2021 00:00:00 Wednesday |
580 578.9 |
590.85 | 576.55 | 94075 |
| 1047 | -9 -1.53 % |
02-02-2021 00:00:00 Tuesday |
587 578 |
587 | 567.75 | 65100 |
| 1048 | -17.2 -2.92 % |
01-02-2021 00:00:00 Monday |
589.7 572.5 |
589.7 | 560.75 | 216197 |
| 1049 | -29.45 -4.84 % |
29-01-2021 00:00:00 Friday |
608 578.55 |
608 | 568.55 | 148487 |
| 1050 | -21.05 -3.42 % |
28-01-2021 00:00:00 Thursday |
615 593.95 |
626.25 | 587.75 | 521053 |
| 1051 | 6.25 0.98 % |
27-01-2021 00:00:00 Wednesday |
638.5 644.75 |
649.65 | 629.5 | 125152 |
| 1052 | 9.1 1.45 % |
25-01-2021 00:00:00 Monday |
625.5 634.6 |
642.35 | 609 | 83247 |
| 1053 | -9.7 -1.53 % |
22-01-2021 00:00:00 Friday |
635 625.3 |
643 | 620.6 | 45401 |
| 1054 | 3.1 0.5 % |
21-01-2021 00:00:00 Thursday |
624.8 627.9 |
652.75 | 620 | 113942 |
| 1055 | -17.85 -2.8 % |
20-01-2021 00:00:00 Wednesday |
637.5 619.65 |
637.5 | 617.1 | 38742 |
| 1056 | -1.3 -0.21 % |
19-01-2021 00:00:00 Tuesday |
630 628.7 |
639.7 | 626.65 | 24835 |
| 1057 | -4.9 -0.78 % |
18-01-2021 00:00:00 Monday |
632 627.1 |
638 | 614.6 | 41250 |
| 1058 | -9.5 -1.48 % |
15-01-2021 00:00:00 Friday |
643 633.5 |
643 | 626.5 | 74742 |
| 1059 | -14.1 -2.16 % |
14-01-2021 00:00:00 Thursday |
653.3 639.2 |
653.3 | 636.3 | 59327 |
| 1060 | -2.75 -0.43 % |
13-01-2021 00:00:00 Wednesday |
643 640.25 |
656.5 | 631.9 | 133466 |
| 1061 | 3.65 0.57 % |
12-01-2021 00:00:00 Tuesday |
640 643.65 |
661.5 | 639.95 | 168515 |
| 1062 | 9.25 1.46 % |
11-01-2021 00:00:00 Monday |
632.9 642.15 |
644.9 | 627.95 | 184193 |
| 1063 | 6.1 0.98 % |
08-01-2021 00:00:00 Friday |
624.9 631 |
637.5 | 614.25 | 178461 |
| 1064 | 27.65 4.72 % |
07-01-2021 00:00:00 Thursday |
586.05 613.7 |
620.3 | 584.55 | 367103 |
| 1065 | 3.35 0.58 % |
06-01-2021 00:00:00 Wednesday |
582.6 585.95 |
595.4 | 577.65 | 125040 |
| 1066 | 0.35 0.06 % |
05-01-2021 00:00:00 Tuesday |
582 582.35 |
585.4 | 576 | 30336 |
| 1067 | -0.8 -0.14 % |
04-01-2021 00:00:00 Monday |
584.9 584.1 |
590.6 | 581.4 | 94247 |
| 1068 | 1.7 0.29 % |
01-01-2021 00:00:00 Friday |
580 581.7 |
583.45 | 577.5 | 30226 |
| 1069 | -5.05 -0.87 % |
31-12-2020 00:00:00 Thursday |
582.45 577.4 |
582.45 | 573.5 | 44471 |
| 1070 | 2.55 0.44 % |
30-12-2020 00:00:00 Wednesday |
574.9 577.45 |
580.5 | 571.7 | 77735 |
| 1071 | -10.5 -1.81 % |
29-12-2020 00:00:00 Tuesday |
581 570.5 |
584.25 | 569.5 | 68011 |
| 1072 | 2.15 0.37 % |
28-12-2020 00:00:00 Monday |
578 580.15 |
581.1 | 571 | 55371 |
| 1073 | 0 0 % |
24-12-2020 00:00:00 Thursday |
568 568 |
577 | 565.2 | 103936 |
| 1074 | 2.55 0.46 % |
23-12-2020 00:00:00 Wednesday |
559.4 561.95 |
568.4 | 556 | 38453 |
| 1075 | 0.85 0.15 % |
22-12-2020 00:00:00 Tuesday |
555.3 556.15 |
564.1 | 544.4 | 50318 |
| 1076 | -35.45 -6.03 % |
21-12-2020 00:00:00 Monday |
588 552.55 |
594 | 550.1 | 541289 |
| 1077 | 2.65 0.45 % |
18-12-2020 00:00:00 Friday |
586 588.65 |
592 | 579.5 | 90056 |
| 1078 | -13 -2.18 % |
17-12-2020 00:00:00 Thursday |
596.6 583.6 |
598.6 | 582.7 | 51666 |
| 1079 | -1.25 -0.21 % |
16-12-2020 00:00:00 Wednesday |
595 593.75 |
599.5 | 591.1 | 30356 |
| 1080 | -2.2 -0.37 % |
15-12-2020 00:00:00 Tuesday |
596 593.8 |
598.3 | 584.15 | 47357 |
| 1081 | -2.45 -0.41 % |
14-12-2020 00:00:00 Monday |
598 595.55 |
602.75 | 592.6 | 96894 |
| 1082 | -5.65 -0.94 % |
11-12-2020 00:00:00 Friday |
599 593.35 |
602.95 | 583 | 184687 |
| 1083 | 8.2 1.4 % |
10-12-2020 00:00:00 Thursday |
585 593.2 |
595.55 | 579.35 | 82415 |
| 1084 | -2.4 -0.41 % |
09-12-2020 00:00:00 Wednesday |
586.1 583.7 |
592.4 | 580 | 123663 |
| 1085 | -1.8 -0.31 % |
08-12-2020 00:00:00 Tuesday |
588.3 586.5 |
605 | 584.1 | 128888 |
| 1086 | 8.7 1.5 % |
07-12-2020 00:00:00 Monday |
580 588.7 |
590.05 | 580 | 134634 |
| 1087 | 2.9 0.5 % |
04-12-2020 00:00:00 Friday |
576.95 579.85 |
581.45 | 573.5 | 43055 |
| 1088 | 1.25 0.22 % |
03-12-2020 00:00:00 Thursday |
570 571.25 |
575.1 | 565.25 | 65548 |
| 1089 | 1.5 0.26 % |
02-12-2020 00:00:00 Wednesday |
568 569.5 |
572 | 561.05 | 80747 |
| 1090 | 15.95 2.89 % |
01-12-2020 00:00:00 Tuesday |
551 566.95 |
569 | 547.85 | 63687 |
| 1091 | -11.95 -2.13 % |
27-11-2020 00:00:00 Friday |
559.8 547.85 |
561.8 | 545 | 68315 |
| 1092 | 3.55 0.64 % |
26-11-2020 00:00:00 Thursday |
553.95 557.5 |
559 | 550.35 | 45907 |
| 1093 | -18.5 -3.25 % |
25-11-2020 00:00:00 Wednesday |
568.8 550.3 |
569.65 | 548 | 53799 |
| 1094 | -4.6 -0.81 % |
24-11-2020 00:00:00 Tuesday |
567.75 563.15 |
572.6 | 562.2 | 42515 |
| 1095 | -11.85 -2.05 % |
23-11-2020 00:00:00 Monday |
579 567.15 |
579 | 563.65 | 89120 |
| 1096 | -9.9 -1.7 % |
20-11-2020 00:00:00 Friday |
581 571.1 |
587.3 | 566.1 | 146439 |
| 1097 | 8.95 1.59 % |
19-11-2020 00:00:00 Thursday |
562.8 571.75 |
577.9 | 560.3 | 73100 |
| 1098 | 3.7 0.66 % |
18-11-2020 00:00:00 Wednesday |
559.85 563.55 |
565 | 554 | 24434 |
| 1099 | 1.7 0.3 % |
17-11-2020 00:00:00 Tuesday |
558.45 560.15 |
567.15 | 554.4 | 81823 |
| 1100 | -1.55 -0.28 % |
14-11-2020 00:00:00 Saturday |
558.1 556.55 |
559.45 | 553.3 | 7470 |
| 1101 | -1.3 -0.23 % |
13-11-2020 00:00:00 Friday |
556 554.7 |
558 | 549.5 | 25287 |
| 1102 | -10.45 -1.84 % |
12-11-2020 00:00:00 Thursday |
568.3 557.85 |
571.75 | 555.4 | 40957 |
| 1103 | 2.3 0.41 % |
11-11-2020 00:00:00 Wednesday |
567.05 569.35 |
571.35 | 554.3 | 73602 |
| 1104 | 2.85 0.51 % |
10-11-2020 00:00:00 Tuesday |
561 563.85 |
575.75 | 560 | 247264 |
| 1105 | 2.4 0.43 % |
09-11-2020 00:00:00 Monday |
553.5 555.9 |
563.35 | 545.05 | 479683 |
| 1106 | 6.55 1.22 % |
06-11-2020 00:00:00 Friday |
537.45 544 |
553 | 533.45 | 220727 |
| 1107 | 6.65 1.26 % |
05-11-2020 00:00:00 Thursday |
528 534.65 |
540.75 | 509.95 | 313198 |
| 1108 | -0.1 -0.02 % |
04-11-2020 00:00:00 Wednesday |
510.05 509.95 |
515 | 508.6 | 42934 |
| 1109 | 1.9 0.37 % |
03-11-2020 00:00:00 Tuesday |
507.95 509.85 |
514.45 | 502.75 | 89874 |
| 1110 | -5.95 -1.17 % |
02-11-2020 00:00:00 Monday |
510 504.05 |
510 | 500.5 | 11888 |
| 1111 | -2.65 -0.52 % |
30-10-2020 00:00:00 Friday |
506.65 504 |
510.7 | 501.25 | 17085 |
| 1112 | -11.4 -2.21 % |
29-10-2020 00:00:00 Thursday |
516 504.6 |
516 | 502.5 | 33916 |
| 1113 | -11.55 -2.2 % |
28-10-2020 00:00:00 Wednesday |
523.9 512.35 |
523.9 | 511.05 | 15181 |
| 1114 | 2.8 0.54 % |
27-10-2020 00:00:00 Tuesday |
515 517.8 |
519.5 | 510 | 18238 |
| 1115 | -19.9 -3.72 % |
26-10-2020 00:00:00 Monday |
534.9 515 |
534.9 | 513 | 35389 |
| 1116 | 6.4 1.23 % |
23-10-2020 00:00:00 Friday |
519.45 525.85 |
530 | 518.1 | 53801 |
| 1117 | 0.05 0.01 % |
22-10-2020 00:00:00 Thursday |
515 515.05 |
521.45 | 512.6 | 156517 |
| 1118 | 6.3 1.22 % |
21-10-2020 00:00:00 Wednesday |
515 521.3 |
525.8 | 514.4 | 31248 |
| 1119 | -4.5 -0.87 % |
20-10-2020 00:00:00 Tuesday |
518.5 514 |
518.5 | 511.85 | 10118 |
| 1120 | 2.8 0.55 % |
19-10-2020 00:00:00 Monday |
511.3 514.1 |
516 | 510.55 | 20667 |
| 1121 | 5.2 1.03 % |
16-10-2020 00:00:00 Friday |
505.1 510.3 |
512.6 | 500.6 | 79952 |
| 1122 | -20.05 -3.8 % |
15-10-2020 00:00:00 Thursday |
527 506.95 |
527 | 503.45 | 36465 |
| 1123 | -1.5 -0.29 % |
14-10-2020 00:00:00 Wednesday |
525.5 524 |
526.85 | 518.75 | 14113 |
| 1124 | -6.1 -1.15 % |
13-10-2020 00:00:00 Tuesday |
532 525.9 |
535.5 | 520 | 35504 |
| 1125 | 6.1 1.16 % |
12-10-2020 00:00:00 Monday |
525 531.1 |
536.55 | 524.8 | 50696 |
| 1126 | -1.8 -0.34 % |
09-10-2020 00:00:00 Friday |
523 521.2 |
527.15 | 517.6 | 16761 |
| 1127 | -12.1 -2.27 % |
08-10-2020 00:00:00 Thursday |
532.7 520.6 |
535.4 | 517.75 | 20291 |
| 1128 | 5.7 1.09 % |
07-10-2020 00:00:00 Wednesday |
524.05 529.75 |
534 | 524.05 | 42839 |
| 1129 | 2.85 0.54 % |
06-10-2020 00:00:00 Tuesday |
525 527.85 |
530.6 | 522 | 33934 |
| 1130 | 1.95 0.37 % |
05-10-2020 00:00:00 Monday |
522.4 524.35 |
527.55 | 519.8 | 16505 |
| 1131 | 2.6 0.5 % |
01-10-2020 00:00:00 Thursday |
519.8 522.4 |
528.2 | 519 | 132921 |
| 1132 | 5.2 1.02 % |
30-09-2020 00:00:00 Wednesday |
511 516.2 |
524 | 507.65 | 54008 |
| 1133 | -25.25 -4.7 % |
29-09-2020 00:00:00 Tuesday |
537 511.75 |
537.9 | 508.8 | 107852 |
| 1134 | 16.45 3.21 % |
28-09-2020 00:00:00 Monday |
512 528.45 |
531.7 | 512 | 65281 |
| 1135 | 9.45 1.88 % |
25-09-2020 00:00:00 Friday |
502.2 511.65 |
515.5 | 498 | 33862 |
| 1136 | -8.55 -1.7 % |
24-09-2020 00:00:00 Thursday |
504 495.45 |
508.4 | 494 | 69143 |
| 1137 | -5.75 -1.12 % |
23-09-2020 00:00:00 Wednesday |
515.05 509.3 |
520.9 | 507.35 | 55180 |
| 1138 | -6.95 -1.33 % |
22-09-2020 00:00:00 Tuesday |
522 515.05 |
525 | 506 | 57251 |
| 1139 | -24.15 -4.42 % |
21-09-2020 00:00:00 Monday |
546 521.85 |
546 | 511.25 | 151817 |
| 1140 | -8.75 -1.58 % |
18-09-2020 00:00:00 Friday |
552.45 543.7 |
556.25 | 539.3 | 53623 |
| 1141 | 3.7 0.68 % |
17-09-2020 00:00:00 Thursday |
547.95 551.65 |
561.4 | 547.4 | 89285 |
| 1142 | 0.1 0.02 % |
16-09-2020 00:00:00 Wednesday |
547.8 547.9 |
552.5 | 534.45 | 124494 |
| 1143 | -4.1 -0.75 % |
15-09-2020 00:00:00 Tuesday |
546 541.9 |
551.2 | 539.5 | 59910 |
| 1144 | -1.25 -0.23 % |
14-09-2020 00:00:00 Monday |
547.95 546.7 |
554.25 | 545 | 30211 |
| 1145 | -3.4 -0.62 % |
11-09-2020 00:00:00 Friday |
550 546.6 |
555.7 | 543.2 | 57186 |
| 1146 | -1.4 -0.25 % |
10-09-2020 00:00:00 Thursday |
551 549.6 |
557.5 | 548 | 42224 |
| 1147 | -1.8 -0.33 % |
09-09-2020 00:00:00 Wednesday |
552 550.2 |
555.6 | 544 | 72740 |
| 1148 | -9.7 -1.73 % |
08-09-2020 00:00:00 Tuesday |
561 551.3 |
562.75 | 547.95 | 72329 |
| 1149 | -10.45 -1.83 % |
07-09-2020 00:00:00 Monday |
571 560.55 |
573.5 | 556.35 | 76122 |
| 1150 | -2.1 -0.37 % |
04-09-2020 00:00:00 Friday |
570 567.9 |
581.45 | 564.6 | 139721 |
| 1151 | 5.4 0.94 % |
03-09-2020 00:00:00 Thursday |
574.8 580.2 |
588.85 | 570.55 | 230808 |
| 1152 | 0.45 0.08 % |
02-09-2020 00:00:00 Wednesday |
569 569.45 |
575.45 | 559.35 | 104304 |
| 1153 | 13.15 2.4 % |
01-09-2020 00:00:00 Tuesday |
549 562.15 |
564.4 | 537.1 | 157272 |
| 1154 | -45.05 -7.61 % |
31-08-2020 00:00:00 Monday |
592 546.95 |
592.5 | 545 | 263650 |
| 1155 | 13.4 2.34 % |
28-08-2020 00:00:00 Friday |
572 585.4 |
588.65 | 570 | 142621 |
| 1156 | -8.2 -1.42 % |
27-08-2020 00:00:00 Thursday |
578.3 570.1 |
578.3 | 569.2 | 65843 |
| 1157 | -4.75 -0.82 % |
26-08-2020 00:00:00 Wednesday |
579.85 575.1 |
582.25 | 574 | 40986 |
| 1158 | -3.95 -0.68 % |
25-08-2020 00:00:00 Tuesday |
582.4 578.45 |
585.7 | 577.55 | 86417 |
| 1159 | -4.95 -0.84 % |
24-08-2020 00:00:00 Monday |
586.45 581.5 |
588.45 | 580.15 | 111488 |
| 1160 | -8.45 -1.43 % |
21-08-2020 00:00:00 Friday |
592.8 584.35 |
592.8 | 582.4 | 51423 |
| 1161 | -5.95 -1.01 % |
20-08-2020 00:00:00 Thursday |
589 583.05 |
590.1 | 581.6 | 46772 |
| 1162 | -0.95 -0.16 % |
19-08-2020 00:00:00 Wednesday |
592 591.05 |
597.75 | 590 | 63396 |
| 1163 | 3.6 0.61 % |
18-08-2020 00:00:00 Tuesday |
585.6 589.2 |
595 | 585.6 | 64372 |
| 1164 | -6.6 -1.11 % |
17-08-2020 00:00:00 Monday |
592 585.4 |
592 | 578.35 | 33299 |
| 1165 | -17.95 -2.98 % |
14-08-2020 00:00:00 Friday |
602 584.05 |
604.8 | 581 | 84970 |
| 1166 | 2.45 0.42 % |
13-08-2020 00:00:00 Thursday |
589 591.45 |
600.95 | 584.2 | 150585 |
| 1167 | -2.1 -0.36 % |
12-08-2020 00:00:00 Wednesday |
584.6 582.5 |
587.5 | 580 | 57682 |
| 1168 | -14.1 -2.36 % |
11-08-2020 00:00:00 Tuesday |
597 582.9 |
597.55 | 581.45 | 44002 |
| 1169 | 4.5 0.76 % |
10-08-2020 00:00:00 Monday |
590 594.5 |
598.6 | 588.2 | 154683 |
| 1170 | 7.05 1.22 % |
07-08-2020 00:00:00 Friday |
580 587.05 |
593.5 | 580 | 91951 |
| 1171 | -10.2 -1.73 % |
06-08-2020 00:00:00 Thursday |
590 579.8 |
592.05 | 578.45 | 57788 |
| 1172 | 2.8 0.48 % |
05-08-2020 00:00:00 Wednesday |
581 583.8 |
589.6 | 574.65 | 72208 |
| 1173 | -4.8 -0.83 % |
04-08-2020 00:00:00 Tuesday |
580.05 575.25 |
581.5 | 573 | 55129 |
| 1174 | -0.9 -0.16 % |
03-08-2020 00:00:00 Monday |
575 574.1 |
584.8 | 572 | 50714 |
| 1175 | 5.9 1.03 % |
31-07-2020 00:00:00 Friday |
575.55 581.45 |
587.8 | 575.55 | 60251 |
| 1176 | -9.45 -1.62 % |
30-07-2020 00:00:00 Thursday |
585 575.55 |
585 | 570.4 | 109318 |
| 1177 | -11.5 -1.95 % |
29-07-2020 00:00:00 Wednesday |
589 577.5 |
591.4 | 575.1 | 94219 |
| 1178 | 8.45 1.46 % |
28-07-2020 00:00:00 Tuesday |
577 585.45 |
591 | 571.5 | 251239 |
| 1179 | -9.1 -1.52 % |
27-07-2020 00:00:00 Monday |
600 590.9 |
603.75 | 584.5 | 156769 |
| 1180 | -10.95 -1.8 % |
24-07-2020 00:00:00 Friday |
610 599.05 |
614 | 596.35 | 105887 |
| 1181 | 7.15 1.18 % |
23-07-2020 00:00:00 Thursday |
604 611.15 |
613.9 | 595 | 284448 |
| 1182 | 0.5 0.08 % |
22-07-2020 00:00:00 Wednesday |
595.05 595.55 |
606.85 | 590 | 96478 |
| 1183 | -14.8 -2.43 % |
21-07-2020 00:00:00 Tuesday |
608 593.2 |
608 | 592.6 | 61158 |
| 1184 | -4.85 -0.8 % |
20-07-2020 00:00:00 Monday |
605 600.15 |
610 | 596.6 | 64300 |
| 1185 | -5.05 -0.83 % |
17-07-2020 00:00:00 Friday |
610 604.95 |
614.5 | 601.35 | 67676 |
| 1186 | -0.35 -0.06 % |
16-07-2020 00:00:00 Thursday |
607.95 607.6 |
612.2 | 591 | 155342 |
| 1187 | -29.9 -4.77 % |
15-07-2020 00:00:00 Wednesday |
626.95 597.05 |
626.95 | 593.7 | 83725 |
| 1188 | -7.55 -1.2 % |
14-07-2020 00:00:00 Tuesday |
627.05 619.5 |
633 | 615.35 | 65065 |
| 1189 | -11 -1.72 % |
13-07-2020 00:00:00 Monday |
640 629 |
644.85 | 622.85 | 103252 |
| 1190 | 12 1.92 % |
10-07-2020 00:00:00 Friday |
624 636 |
638.75 | 620 | 133441 |
| 1191 | 5.35 0.86 % |
09-07-2020 00:00:00 Thursday |
620 625.35 |
633 | 617.7 | 245297 |
| 1192 | 17.9 3.01 % |
08-07-2020 00:00:00 Wednesday |
595 612.9 |
627.45 | 594 | 315533 |
| 1193 | -0.45 -0.08 % |
07-07-2020 00:00:00 Tuesday |
594 593.55 |
600.85 | 589.3 | 65033 |
| 1194 | -6.25 -1.05 % |
06-07-2020 00:00:00 Monday |
595 588.75 |
597.75 | 585.6 | 85249 |
| 1195 | -9.6 -1.61 % |
03-07-2020 00:00:00 Friday |
598.1 588.5 |
599.6 | 587.1 | 50256 |
| 1196 | -10.1 -1.67 % |
02-07-2020 00:00:00 Thursday |
604.45 594.35 |
606 | 591.7 | 62167 |
| 1197 | 6.65 1.12 % |
01-07-2020 00:00:00 Wednesday |
592.4 599.05 |
601.8 | 589.9 | 128389 |
| 1198 | 2.2 0.37 % |
30-06-2020 00:00:00 Tuesday |
590.1 592.3 |
606.7 | 583.25 | 230632 |
| 1199 | -10.85 -1.82 % |
29-06-2020 00:00:00 Monday |
595 584.15 |
595 | 581.7 | 55790 |
| 1200 | -20 -3.27 % |
26-06-2020 00:00:00 Friday |
611.25 591.25 |
611.25 | 589.25 | 96923 |
| 1201 | -5.5 -0.91 % |
25-06-2020 00:00:00 Thursday |
606.5 601 |
612.35 | 599 | 74629 |
| 1202 | -20.15 -3.21 % |
24-06-2020 00:00:00 Wednesday |
628 607.85 |
630.35 | 604.5 | 86396 |
| 1203 | -17.65 -2.76 % |
23-06-2020 00:00:00 Tuesday |
640 622.35 |
643.15 | 620 | 113923 |
| 1204 | 12.75 2.05 % |
22-06-2020 00:00:00 Monday |
622 634.75 |
639 | 613.15 | 140523 |
| 1205 | 4.9 0.8 % |
19-06-2020 00:00:00 Friday |
613.1 618 |
631 | 610.85 | 168973 |
| 1206 | 4.85 0.8 % |
18-06-2020 00:00:00 Thursday |
604.5 609.35 |
614.8 | 601.35 | 121276 |
| 1207 | 0.75 0.12 % |
17-06-2020 00:00:00 Wednesday |
605 605.75 |
612.5 | 599.05 | 112935 |
| 1208 | -11.75 -1.9 % |
16-06-2020 00:00:00 Tuesday |
617 605.25 |
622.85 | 586.9 | 172023 |
| 1209 | -12.55 -2.01 % |
15-06-2020 00:00:00 Monday |
624.9 612.35 |
629.3 | 606.8 | 279027 |
| 1210 | 37.45 6.46 % |
12-06-2020 00:00:00 Friday |
580 617.45 |
621.3 | 572.5 | 293873 |
| 1211 | -20.65 -3.36 % |
11-06-2020 00:00:00 Thursday |
614.8 594.15 |
622.3 | 592.3 | 242651 |
| 1212 | -5.75 -0.94 % |
10-06-2020 00:00:00 Wednesday |
614 608.25 |
614.9 | 596.5 | 140801 |
| 1213 | 10.4 1.74 % |
09-06-2020 00:00:00 Tuesday |
598 608.4 |
618 | 591.9 | 236275 |
| 1214 | -5.05 -0.84 % |
08-06-2020 00:00:00 Monday |
602 596.95 |
611.25 | 581.6 | 504324 |
| 1215 | 2.2 0.38 % |
05-06-2020 00:00:00 Friday |
583.8 586 |
595 | 577 | 136793 |
| 1216 | 3.5 0.61 % |
04-06-2020 00:00:00 Thursday |
575 578.5 |
584.4 | 573.85 | 131805 |
| 1217 | -9.35 -1.61 % |
03-06-2020 00:00:00 Wednesday |
581.6 572.25 |
587.65 | 570 | 158389 |
| 1218 | -20.65 -3.48 % |
02-06-2020 00:00:00 Tuesday |
593.9 573.25 |
593.9 | 571.7 | 199794 |
| 1219 | -12.75 -2.12 % |
01-06-2020 00:00:00 Monday |
602 589.25 |
606.9 | 584.3 | 210092 |
| 1220 | 30.25 5.36 % |
29-05-2020 00:00:00 Friday |
564 594.25 |
601.95 | 563.65 | 338768 |
| 1221 | 2.4 0.43 % |
28-05-2020 00:00:00 Thursday |
561.25 563.65 |
580.9 | 557.3 | 416342 |
| 1222 | -11.2 -1.9 % |
27-05-2020 00:00:00 Wednesday |
589 577.8 |
589 | 571.5 | 154550 |
| 1223 | -16.05 -2.68 % |
26-05-2020 00:00:00 Tuesday |
599 582.95 |
601.1 | 579 | 198591 |
| 1224 | -21.6 -3.54 % |
22-05-2020 00:00:00 Friday |
610.15 588.55 |
613.95 | 584.6 | 261838 |
| 1225 | 33.55 5.82 % |
21-05-2020 00:00:00 Thursday |
576.05 609.6 |
615.1 | 572 | 430585 |
| 1226 | 10.3 1.82 % |
20-05-2020 00:00:00 Wednesday |
564.5 574.8 |
578.25 | 557.5 | 395113 |
| 1227 | -1.6 -0.29 % |
19-05-2020 00:00:00 Tuesday |
556.6 555 |
560 | 542.95 | 319404 |
| 1228 | -2.05 -0.38 % |
18-05-2020 00:00:00 Monday |
545 542.95 |
569.5 | 533.5 | 840670 |
| 1229 | -5.5 -1.01 % |
15-05-2020 00:00:00 Friday |
547 541.5 |
559 | 536.85 | 350205 |
| 1230 | 31.2 6.13 % |
14-05-2020 00:00:00 Thursday |
508.95 540.15 |
560.8 | 500.3 | 784547 |
| 1231 | -7.8 -1.51 % |
13-05-2020 00:00:00 Wednesday |
518 510.2 |
532.5 | 505.5 | 373624 |
| 1232 | 11.3 2.29 % |
12-05-2020 00:00:00 Tuesday |
494 505.3 |
508.15 | 488 | 130501 |
| 1233 | -10.55 -2.09 % |
11-05-2020 00:00:00 Monday |
503.95 493.4 |
509.5 | 491.3 | 120370 |
| 1234 | -17.3 -3.34 % |
08-05-2020 00:00:00 Friday |
518.25 500.95 |
518.25 | 499.75 | 267802 |
| 1235 | 3.6 0.72 % |
07-05-2020 00:00:00 Thursday |
501.15 504.75 |
516.75 | 493.6 | 495541 |
| 1236 | -0.05 -0.01 % |
06-05-2020 00:00:00 Wednesday |
493.75 493.7 |
498.2 | 478.85 | 789137 |
| 1237 | -45.7 -8.43 % |
05-05-2020 00:00:00 Tuesday |
542 496.3 |
546 | 487.5 | 795596 |
| 1238 | -18.3 -3.27 % |
04-05-2020 00:00:00 Monday |
559.9 541.6 |
559.9 | 527.2 | 1028566 |
| 1239 | -1.5 -0.28 % |
30-04-2020 00:00:00 Thursday |
538 536.5 |
545.55 | 527.5 | 113058 |
| 1240 | 6.1 1.16 % |
29-04-2020 00:00:00 Wednesday |
526 532.1 |
539.5 | 522.6 | 94016 |
| 1241 | -1.3 -0.25 % |
28-04-2020 00:00:00 Tuesday |
524 522.7 |
528.7 | 516.9 | 131832 |
| 1242 | -1.05 -0.2 % |
27-04-2020 00:00:00 Monday |
523 521.95 |
530.6 | 519.25 | 45653 |
| 1243 | -5.8 -1.1 % |
24-04-2020 00:00:00 Friday |
525 519.2 |
527.5 | 517 | 59076 |
| 1244 | -18.9 -3.45 % |
23-04-2020 00:00:00 Thursday |
548 529.1 |
550 | 527 | 351523 |
| 1245 | 11.8 2.23 % |
22-04-2020 00:00:00 Wednesday |
529 540.8 |
544 | 514.4 | 127127 |
| 1246 | -1.3 -0.25 % |
21-04-2020 00:00:00 Tuesday |
525.25 523.95 |
532.65 | 510.2 | 126151 |
| 1247 | -2.9 -0.55 % |
20-04-2020 00:00:00 Monday |
530 527.1 |
539 | 525.6 | 64263 |
| 1248 | -20.25 -3.68 % |
17-04-2020 00:00:00 Friday |
550 529.75 |
556.65 | 521.1 | 477936 |
| 1249 | -16.05 -2.87 % |
16-04-2020 00:00:00 Thursday |
559.95 543.9 |
569.1 | 540.2 | 128346 |
| 1250 | -13.15 -2.29 % |
15-04-2020 00:00:00 Wednesday |
575 561.85 |
581.3 | 546.85 | 139782 |
| 1251 | -1.35 -0.24 % |
13-04-2020 00:00:00 Monday |
573 571.65 |
575 | 548.8 | 121185 |
| 1252 | 25.25 4.8 % |
09-04-2020 00:00:00 Thursday |
525.5 550.75 |
564 | 525.5 | 289504 |
| 1253 | 14.95 2.93 % |
08-04-2020 00:00:00 Wednesday |
510 524.95 |
539.55 | 504 | 87274 |
| 1254 | 12.6 2.53 % |
07-04-2020 00:00:00 Tuesday |
498 510.6 |
514.5 | 478.4 | 145361 |
| 1255 | -3.6 -0.77 % |
03-04-2020 00:00:00 Friday |
469.9 466.3 |
490.45 | 463.2 | 85282 |
| 1256 | -31.75 -6.41 % |
01-04-2020 00:00:00 Wednesday |
494.95 463.2 |
504 | 458.5 | 107271 |
| 1257 | 0.05 0.01 % |
31-03-2020 00:00:00 Tuesday |
485 485.05 |
493.6 | 471.85 | 52785 |
| 1258 | 2.35 0.5 % |
30-03-2020 00:00:00 Monday |
466 468.35 |
494 | 460.15 | 83119 |
| 1259 | -27.75 -5.57 % |
27-03-2020 00:00:00 Friday |
498 470.25 |
507.95 | 467.2 | 70658 |
| 1260 | -6.75 -1.36 % |
26-03-2020 00:00:00 Thursday |
494.9 488.15 |
501.15 | 464.05 | 202175 |
| 1261 | 13.05 2.88 % |
25-03-2020 00:00:00 Wednesday |
453 466.05 |
499.85 | 443 | 105975 |
| 1262 | -3.25 -0.71 % |
24-03-2020 00:00:00 Tuesday |
455 451.75 |
484.9 | 446.55 | 178318 |
| 1263 | -61.45 -12.05 % |
23-03-2020 00:00:00 Monday |
510 448.55 |
510 | 445 | 56708 |
| 1264 | 1.4 0.27 % |
20-03-2020 00:00:00 Friday |
518 519.4 |
529.55 | 500.1 | 77128 |
| 1265 | -6.05 -1.2 % |
19-03-2020 00:00:00 Thursday |
505 498.95 |
521 | 476.25 | 127998 |
| 1266 | -20.4 -3.89 % |
18-03-2020 00:00:00 Wednesday |
525 504.6 |
530.55 | 495 | 88006 |
| 1267 | 4.05 0.78 % |
17-03-2020 00:00:00 Tuesday |
520.2 524.25 |
541.75 | 518.8 | 98518 |
| 1268 | -0.35 -0.07 % |
16-03-2020 00:00:00 Monday |
525.5 525.15 |
560.6 | 522 | 73665 |
| 1269 | 41.95 7.99 % |
13-03-2020 00:00:00 Friday |
525 566.95 |
584 | 506.55 | 165176 |
| 1270 | -54.1 -9.03 % |
12-03-2020 00:00:00 Thursday |
599 544.9 |
599.85 | 532.25 | 108421 |
| 1271 | -15.95 -2.56 % |
11-03-2020 00:00:00 Wednesday |
623.5 607.55 |
631.95 | 605.15 | 58942 |
| 1272 | -21.8 -3.4 % |
09-03-2020 00:00:00 Monday |
641.2 619.4 |
641.2 | 612.35 | 64195 |
| 1273 | -4.25 -0.65 % |
06-03-2020 00:00:00 Friday |
650 645.75 |
651 | 630.4 | 44323 |
| 1274 | -11.1 -1.65 % |
05-03-2020 00:00:00 Thursday |
673 661.9 |
676.85 | 657 | 62642 |
| 1275 | -4.7 -0.7 % |
04-03-2020 00:00:00 Wednesday |
670.2 665.5 |
676.5 | 647 | 76143 |
| 1276 | 3.35 0.5 % |
03-03-2020 00:00:00 Tuesday |
664.7 668.05 |
686.85 | 663.75 | 92366 |
| 1277 | -59.1 -8.25 % |
02-03-2020 00:00:00 Monday |
716 656.9 |
716 | 648.1 | 78803 |
| 1278 | 7.4 1.09 % |
28-02-2020 00:00:00 Friday |
680 687.4 |
694.05 | 657.45 | 120297 |
| 1279 | -2.45 -0.36 % |
27-02-2020 00:00:00 Thursday |
688 685.55 |
697 | 675.6 | 80999 |
| 1280 | -23.55 -3.31 % |
26-02-2020 00:00:00 Wednesday |
711.2 687.65 |
711.2 | 684.75 | 65412 |
| 1281 | 2.25 0.32 % |
25-02-2020 00:00:00 Tuesday |
701.2 703.45 |
714.85 | 696.55 | 85205 |
| 1282 | -20.95 -2.9 % |
24-02-2020 00:00:00 Monday |
723 702.05 |
723.75 | 698 | 76294 |
| 1283 | -4.35 -0.6 % |
20-02-2020 00:00:00 Thursday |
727.55 723.2 |
742.95 | 721.55 | 89323 |
| 1284 | -1.25 -0.17 % |
19-02-2020 00:00:00 Wednesday |
731 729.75 |
734.9 | 719 | 122623 |
| 1285 | 22.5 3.21 % |
18-02-2020 00:00:00 Tuesday |
700 722.5 |
730 | 691 | 87694 |
| 1286 | -9.3 -1.31 % |
17-02-2020 00:00:00 Monday |
710 700.7 |
714 | 696.25 | 45245 |
| 1287 | -8.05 -1.13 % |
14-02-2020 00:00:00 Friday |
711 702.95 |
715 | 699.15 | 65969 |
| 1288 | 18.7 2.7 % |
13-02-2020 00:00:00 Thursday |
692 710.7 |
712.65 | 686.75 | 190858 |
| 1289 | 19.2 2.85 % |
12-02-2020 00:00:00 Wednesday |
673.6 692.8 |
695 | 671.2 | 91674 |
| 1290 | -23.8 -3.42 % |
11-02-2020 00:00:00 Tuesday |
694.95 671.15 |
694.95 | 669.1 | 63640 |
| 1291 | 8.2 1.21 % |
10-02-2020 00:00:00 Monday |
680 688.2 |
690.05 | 671.6 | 88884 |
| 1292 | 13.45 2.03 % |
07-02-2020 00:00:00 Friday |
663 676.45 |
691.5 | 650.1 | 402878 |
| 1293 | 2.5 0.38 % |
06-02-2020 00:00:00 Thursday |
652.45 654.95 |
661.35 | 646.65 | 83146 |
| 1294 | 4.85 0.75 % |
05-02-2020 00:00:00 Wednesday |
647.6 652.45 |
656.4 | 642.9 | 101623 |
| 1295 | 20.7 3.32 % |
04-02-2020 00:00:00 Tuesday |
623.9 644.6 |
647.2 | 619.7 | 84853 |
| 1296 | -4.1 -0.66 % |
03-02-2020 00:00:00 Monday |
625 620.9 |
627.55 | 612.5 | 89093 |
| 1297 | 0 0 % |
01-02-2020 00:00:00 Saturday |
619.85 619.85 |
649.1 | 604.9 | 137836 |
| 1298 | -18.7 -2.93 % |
31-01-2020 00:00:00 Friday |
638.25 619.55 |
641.1 | 617.15 | 78750 |
| 1299 | -1.1 -0.17 % |
30-01-2020 00:00:00 Thursday |
636.3 635.2 |
647.45 | 631.65 | 115424 |
| 1300 | -20 -3.05 % |
29-01-2020 00:00:00 Wednesday |
654.8 634.8 |
656.95 | 629.65 | 393655 |
| 1301 | 62.15 10.46 % |
28-01-2020 00:00:00 Tuesday |
594.25 656.4 |
663.05 | 592.75 | 1447800 |
| 1302 | -11.2 -1.91 % |
27-01-2020 00:00:00 Monday |
587 575.8 |
587 | 573 | 38180 |
| 1303 | -3.15 -0.54 % |
24-01-2020 00:00:00 Friday |
581.05 577.9 |
583.5 | 575.45 | 21590 |
| 1304 | -9.85 -1.66 % |
23-01-2020 00:00:00 Thursday |
591.8 581.95 |
591.8 | 580.2 | 20190 |
| 1305 | -10.9 -1.82 % |
22-01-2020 00:00:00 Wednesday |
600 589.1 |
600 | 576.5 | 659000 |
| 1306 | -1.2 -0.21 % |
21-01-2020 00:00:00 Tuesday |
577.8 576.6 |
580.85 | 570.5 | 36622 |
| 1307 | -7.35 -1.26 % |
20-01-2020 00:00:00 Monday |
585 577.65 |
587.45 | 576 | 31275 |
| 1308 | -1.25 -0.21 % |
17-01-2020 00:00:00 Friday |
583.3 582.05 |
585 | 579.9 | 7779 |
| 1309 | 9.8 1.7 % |
16-01-2020 00:00:00 Thursday |
575 584.8 |
589.35 | 575 | 18279 |
| 1310 | -2.5 -0.43 % |
15-01-2020 00:00:00 Wednesday |
580.65 578.15 |
581.15 | 574.9 | 8659 |
| 1311 | -2.8 -0.48 % |
14-01-2020 00:00:00 Tuesday |
584.45 581.65 |
584.5 | 575.7 | 21609 |
| 1312 | -4.05 -0.69 % |
13-01-2020 00:00:00 Monday |
587.6 583.55 |
591.9 | 580 | 37847 |
| 1313 | -6.25 -1.06 % |
10-01-2020 00:00:00 Friday |
592 585.75 |
596.25 | 583.9 | 21089 |
| 1314 | 15.05 2.61 % |
09-01-2020 00:00:00 Thursday |
577.35 592.4 |
593.35 | 568.65 | 44754 |
| 1315 | 8.3 1.47 % |
08-01-2020 00:00:00 Wednesday |
565 573.3 |
575 | 560 | 22832 |
| 1316 | -8.25 -1.44 % |
07-01-2020 00:00:00 Tuesday |
572 563.75 |
572.95 | 562.15 | 26410 |
| 1317 | -10.15 -1.75 % |
06-01-2020 00:00:00 Monday |
578.65 568.5 |
581.35 | 567.55 | 35345 |
| 1318 | -1.2 -0.21 % |
03-01-2020 00:00:00 Friday |
584.6 583.4 |
592.45 | 580.5 | 27087 |
| 1319 | -3.7 -0.62 % |
02-01-2020 00:00:00 Thursday |
597.3 593.6 |
597.7 | 590 | 15890 |
| 1320 | -3.75 -0.62 % |
01-01-2020 00:00:00 Wednesday |
600.55 596.8 |
602 | 595.65 | 13303 |
| 1321 | 1.5 0.25 % |
31-12-2019 00:00:00 Tuesday |
597.85 599.35 |
605 | 595.65 | 154829 |
| 1322 | -1.7 -0.29 % |
30-12-2019 00:00:00 Monday |
594 592.3 |
595.85 | 589.7 | 17325 |
| 1323 | 3.1 0.53 % |
27-12-2019 00:00:00 Friday |
586.85 589.95 |
597 | 586.85 | 222919 |
| 1324 | -7 -1.18 % |
26-12-2019 00:00:00 Thursday |
592.35 585.35 |
596.45 | 581.6 | 39416 |
| 1325 | -2.5 -0.42 % |
24-12-2019 00:00:00 Tuesday |
594 591.5 |
599.65 | 589.7 | 37751 |
| 1326 | -12.35 -2.04 % |
23-12-2019 00:00:00 Monday |
606 593.65 |
606 | 591 | 20794 |
| 1327 | -8.75 -1.44 % |
20-12-2019 00:00:00 Friday |
607 598.25 |
607 | 591.75 | 28285 |
| 1328 | 5 0.84 % |
19-12-2019 00:00:00 Thursday |
594 599 |
608.75 | 594 | 50130 |
| 1329 | 6.35 1.08 % |
18-12-2019 00:00:00 Wednesday |
587.75 594.1 |
595.7 | 574.2 | 41226 |
| 1330 | -8.15 -1.38 % |
17-12-2019 00:00:00 Tuesday |
591.5 583.35 |
594.5 | 582.3 | 163835 |
| 1331 | -1.4 -0.24 % |
16-12-2019 00:00:00 Monday |
592.7 591.3 |
595.9 | 590 | 36572 |
| 1332 | -3.25 -0.55 % |
13-12-2019 00:00:00 Friday |
593.4 590.15 |
594.2 | 588.45 | 12996 |
| 1333 | 2.4 0.41 % |
12-12-2019 00:00:00 Thursday |
589.5 591.9 |
593.4 | 585 | 11676 |
| 1334 | 0.65 0.11 % |
11-12-2019 00:00:00 Wednesday |
585.5 586.15 |
590 | 580 | 9263 |
| 1335 | -3.05 -0.52 % |
10-12-2019 00:00:00 Tuesday |
588.55 585.5 |
600.6 | 582.5 | 136280 |
| 1336 | -4.15 -0.7 % |
09-12-2019 00:00:00 Monday |
590.1 585.95 |
599 | 584.8 | 19030 |
| 1337 | -8.2 -1.36 % |
06-12-2019 00:00:00 Friday |
601.4 593.2 |
605.6 | 587 | 14225 |
| 1338 | 4.25 0.71 % |
05-12-2019 00:00:00 Thursday |
596 600.25 |
603 | 592.8 | 19693 |
| 1339 | -1.35 -0.23 % |
04-12-2019 00:00:00 Wednesday |
595.5 594.15 |
600.8 | 591.05 | 19094 |
| 1340 | -14.4 -2.36 % |
03-12-2019 00:00:00 Tuesday |
609.65 595.25 |
609.65 | 592.5 | 24976 |
| 1341 | -5.35 -0.88 % |
02-12-2019 00:00:00 Monday |
609 603.65 |
609 | 599 | 13306 |
| 1342 | -4.9 -0.8 % |
29-11-2019 00:00:00 Friday |
611 606.1 |
613.5 | 598.15 | 30609 |
| 1343 | -2.5 -0.41 % |
28-11-2019 00:00:00 Thursday |
607.6 605.1 |
611 | 601.5 | 21745 |
| 1344 | -11.9 -1.92 % |
27-11-2019 00:00:00 Wednesday |
618.7 606.8 |
618.7 | 602.3 | 20028 |
| 1345 | -15.3 -2.45 % |
26-11-2019 00:00:00 Tuesday |
624.75 609.45 |
629.95 | 606 | 23707 |
| 1346 | 10.9 1.79 % |
25-11-2019 00:00:00 Monday |
609.7 620.6 |
623.25 | 608.45 | 20774 |
| 1347 | -0.85 -0.14 % |
22-11-2019 00:00:00 Friday |
612.35 611.5 |
619 | 609.1 | 19167 |
| 1348 | -0.1 -0.02 % |
21-11-2019 00:00:00 Thursday |
610 609.9 |
617.6 | 608 | 14759 |
| 1349 | 0.05 0.01 % |
20-11-2019 00:00:00 Wednesday |
611.35 611.4 |
618.9 | 609 | 13645 |
| 1350 | -3.8 -0.62 % |
19-11-2019 00:00:00 Tuesday |
613.25 609.45 |
617 | 607.2 | 30162 |
| 1351 | -11.25 -1.8 % |
18-11-2019 00:00:00 Monday |
624.5 613.25 |
624.5 | 611 | 27783 |
| 1352 | 5.5 0.89 % |
15-11-2019 00:00:00 Friday |
619 624.5 |
627.05 | 615 | 11920 |
| 1353 | -9.3 -1.48 % |
14-11-2019 00:00:00 Thursday |
628 618.7 |
628 | 612.5 | 29508 |
| 1354 | -18.2 -2.85 % |
13-11-2019 00:00:00 Wednesday |
638 619.8 |
638 | 618 | 16913 |
| 1355 | -4.05 -0.64 % |
11-11-2019 00:00:00 Monday |
630.65 626.6 |
638.4 | 623.85 | 18138 |
| 1356 | -14.05 -2.17 % |
08-11-2019 00:00:00 Friday |
646.4 632.35 |
649 | 629.35 | 20785 |
| 1357 | 8.9 1.39 % |
07-11-2019 00:00:00 Thursday |
639.8 648.7 |
649.75 | 636.6 | 42515 |
| 1358 | 11.2 1.78 % |
06-11-2019 00:00:00 Wednesday |
628.6 639.8 |
641.5 | 624 | 42092 |
| 1359 | -7.4 -1.16 % |
05-11-2019 00:00:00 Tuesday |
636 628.6 |
637.6 | 624.6 | 19995 |
| 1360 | -0.05 -0.01 % |
04-11-2019 00:00:00 Monday |
636.4 636.35 |
644.05 | 628.1 | 38588 |
| 1361 | 9.7 1.55 % |
01-11-2019 00:00:00 Friday |
626.7 636.4 |
639.75 | 626.7 | 34117 |
| 1362 | 10.15 1.65 % |
31-10-2019 00:00:00 Thursday |
615 625.15 |
629 | 610.1 | 29095 |
| 1363 | -7.7 -1.24 % |
30-10-2019 00:00:00 Wednesday |
620 612.3 |
625 | 609 | 31699 |
| 1364 | -19.3 -3.04 % |
29-10-2019 00:00:00 Tuesday |
635 615.7 |
635 | 612.2 | 37211 |
| 1365 | -17.15 -2.65 % |
27-10-2019 00:00:00 Sunday |
646 628.85 |
646 | 627.5 | 7931 |
| 1366 | 25.8 4.29 % |
25-10-2019 00:00:00 Friday |
601.65 627.45 |
637 | 601.65 | 136419 |
| 1367 | -10.85 -1.75 % |
24-10-2019 00:00:00 Thursday |
620 609.15 |
624.1 | 606 | 124115 |