| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
30-01-2025 00:00:00 |
545.85 541 |
548.1 538.5 |
-121.6 (-22.48%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.58 3.45 % |
13-08-2020 00:00:00 |
132.76 137.34 |
137.95 131.85 |
| -1.38 -1.01 % |
14-08-2020 00:00:00 |
137.15 135.77 |
140.27 135.11 |
| 2.45 1.8 % |
17-08-2020 00:00:00 |
136.19 138.64 |
139.66 135.69 |
| -0.16 -0.12 % |
18-08-2020 00:00:00 |
138.92 138.76 |
139.56 137.55 |
| -5.27 -3.8 % |
19-08-2020 00:00:00 |
138.76 133.49 |
139.82 132.57 |
| 0.35 0.26 % |
20-08-2020 00:00:00 |
132.62 132.97 |
136.11 132.62 |
| -0.98 -0.73 % |
21-08-2020 00:00:00 |
134.22 133.24 |
136 132.77 |
| 0.93 0.69 % |
24-08-2020 00:00:00 |
135.64 136.57 |
138.94 134.64 |
| -1.78 -1.3 % |
25-08-2020 00:00:00 |
137.22 135.44 |
137.64 134.4 |
| -0.67 -0.49 % |
26-08-2020 00:00:00 |
136.89 136.22 |
139.98 134.92 |
| -1.74 -1.27 % |
27-08-2020 00:00:00 |
137.01 135.27 |
137.32 134.26 |
| -2.47 -1.81 % |
28-08-2020 00:00:00 |
136.36 133.89 |
136.36 132.6 |
| -3.36 -2.5 % |
31-08-2020 00:00:00 |
134.22 130.86 |
134.22 122.92 |
| 7.65 5.98 % |
01-09-2020 00:00:00 |
128.01 135.66 |
138.23 128.01 |
| 0.25 0.18 % |
02-09-2020 00:00:00 |
135.66 135.91 |
137.48 133.97 |
| -6.09 -4.36 % |
03-09-2020 00:00:00 |
139.55 133.46 |
139.55 132.84 |
| -0.66 -0.5 % |
04-09-2020 00:00:00 |
132.18 131.52 |
135.51 128.94 |
| -1.04 -0.78 % |
07-09-2020 00:00:00 |
133.29 132.25 |
133.29 130.67 |
| -2.61 -1.95 % |
08-09-2020 00:00:00 |
134.01 131.4 |
134.01 130.94 |
| -1.72 -1.32 % |
09-09-2020 00:00:00 |
130.07 128.35 |
130.07 127.79 |
| -0.98 -0.75 % |
10-09-2020 00:00:00 |
130.34 129.36 |
131.19 128.76 |
| -0.64 -0.49 % |
11-09-2020 00:00:00 |
129.42 128.78 |
131.1 127.11 |
| 1.31 1 % |
14-09-2020 00:00:00 |
130.63 131.94 |
132.28 130.36 |
| -1.8 -1.36 % |
15-09-2020 00:00:00 |
132.39 130.59 |
133.53 129.39 |
| -2.33 -1.78 % |
16-09-2020 00:00:00 |
131.26 128.93 |
131.72 128.43 |
| -3.58 -2.74 % |
17-09-2020 00:00:00 |
130.49 126.91 |
130.49 126.4 |
| -3.58 -2.8 % |
18-09-2020 00:00:00 |
128 124.42 |
128.11 122.67 |
| -2.93 -2.33 % |
21-09-2020 00:00:00 |
125.87 122.94 |
125.87 121.92 |
| -0.2 -0.16 % |
22-09-2020 00:00:00 |
122.7 122.5 |
123.47 119.85 |
| -2.92 -2.37 % |
23-09-2020 00:00:00 |
123.38 120.46 |
123.64 120 |
| 3.88 3.3 % |
24-09-2020 00:00:00 |
117.69 121.57 |
123.49 117.69 |
| 2.17 1.79 % |
25-09-2020 00:00:00 |
121.28 123.45 |
124.95 120.35 |
| -0.01 -0.01 % |
28-09-2020 00:00:00 |
126.29 126.28 |
127.78 125.9 |
| 0.87 0.69 % |
29-09-2020 00:00:00 |
126.91 127.78 |
128.24 125.34 |
| -4.01 -3.13 % |
30-09-2020 00:00:00 |
128.24 124.23 |
128.24 123.73 |
| -1.79 -1.42 % |
01-10-2020 00:00:00 |
126.03 124.24 |
126.03 123.68 |
| -7.07 -5.41 % |
05-10-2020 00:00:00 |
130.67 123.6 |
130.67 123.02 |
| -2.23 -1.78 % |
06-10-2020 00:00:00 |
124.98 122.75 |
124.98 121.78 |
| -0.4 -0.33 % |
07-10-2020 00:00:00 |
122.53 122.13 |
123.2 120.83 |
| -0.85 -0.7 % |
08-10-2020 00:00:00 |
121.42 120.57 |
122.66 119.43 |
| -3.65 -3.02 % |
09-10-2020 00:00:00 |
120.89 117.24 |
120.89 116.44 |
| 3.22 2.78 % |
12-10-2020 00:00:00 |
115.7 118.92 |
120.89 115.7 |
| 0.58 0.47 % |
13-10-2020 00:00:00 |
122.3 122.88 |
127.48 118.93 |
| -7.72 -6.07 % |
14-10-2020 00:00:00 |
127.09 119.37 |
127.09 118.31 |
| -0.93 -0.78 % |
15-10-2020 00:00:00 |
120 119.07 |
121.97 118.22 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -48.6 | Min | 94.22 94.32 |
96.15 | 86.23 | 4663 | |
| 49.9 | Max | 690 682.22 |
698.86 | 675.2 | 17620873 | |
| -0.58 | Avergae | 349.83 349.25 |
355.51 | 343.29 | 244563.61 | |
| 1 | -11.55 -2.16 % |
25-04-2025 00:00:00 Friday |
533.65 522.1 |
537.5 | 516.5 | 164346 |
| 2 | -18.05 -3.28 % |
24-04-2025 00:00:00 Thursday |
550.25 532.2 |
552.5 | 531.2 | 205708 |
| 3 | -5.5 -0.99 % |
23-04-2025 00:00:00 Wednesday |
554.45 548.95 |
557.5 | 545.35 | 95607 |
| 4 | -1.3 -0.24 % |
22-04-2025 00:00:00 Tuesday |
550.6 549.3 |
557.05 | 548.05 | 152633 |
| 5 | -17 -3.02 % |
21-04-2025 00:00:00 Monday |
563.6 546.6 |
563.6 | 543.5 | 414008 |
| 6 | 9.85 1.8 % |
17-04-2025 00:00:00 Thursday |
547.05 556.9 |
568.5 | 547.05 | 628065 |
| 7 | -1.85 -0.34 % |
16-04-2025 00:00:00 Wednesday |
551.1 549.25 |
553.8 | 543.5 | 232858 |
| 8 | -2.45 -0.44 % |
15-04-2025 00:00:00 Tuesday |
553.1 550.65 |
555 | 544.3 | 91909 |
| 9 | -2.95 -0.54 % |
11-04-2025 00:00:00 Friday |
548.45 545.5 |
548.45 | 535.35 | 157737 |
| 10 | -2.95 -0.54 % |
09-04-2025 00:00:00 Wednesday |
543.05 540.1 |
549.6 | 537.25 | 297689 |
| 11 | 9.95 1.88 % |
08-04-2025 00:00:00 Tuesday |
530.6 540.55 |
542 | 528.6 | 303442 |
| 12 | 29.6 6.04 % |
07-04-2025 00:00:00 Monday |
490 519.6 |
524.65 | 488 | 265085 |
| 13 | -9 -1.65 % |
04-04-2025 00:00:00 Friday |
544 535 |
544.4 | 530.8 | 113800 |
| 14 | 0.45 0.08 % |
03-04-2025 00:00:00 Thursday |
544 544.45 |
552.5 | 538.4 | 272894 |
| 15 | 6.9 1.28 % |
02-04-2025 00:00:00 Wednesday |
540 546.9 |
548 | 535.5 | 251436 |
| 16 | -7.15 -1.31 % |
01-04-2025 00:00:00 Tuesday |
546.1 538.95 |
548.55 | 528.9 | 197541 |
| 17 | 1.6 0.3 % |
28-03-2025 00:00:00 Friday |
538 539.6 |
544.6 | 536.5 | 346602 |
| 18 | 8.3 1.57 % |
27-03-2025 00:00:00 Thursday |
528.45 536.75 |
539.4 | 524.85 | 382049 |
| 19 | 7.9 1.52 % |
26-03-2025 00:00:00 Wednesday |
520.05 527.95 |
535.45 | 516.45 | 370027 |
| 20 | -16.75 -3.14 % |
25-03-2025 00:00:00 Tuesday |
534 517.25 |
534.8 | 511.75 | 437760 |
| 21 | -14.85 -2.72 % |
24-03-2025 00:00:00 Monday |
545.95 531.1 |
552.75 | 529.4 | 377682 |
| 22 | -9.6 -1.75 % |
21-03-2025 00:00:00 Friday |
548 538.4 |
552.05 | 533.2 | 233708 |
| 23 | 1.95 0.36 % |
20-03-2025 00:00:00 Thursday |
546.75 548.7 |
558.65 | 539.9 | 583407 |
| 24 | 5.5 1.03 % |
19-03-2025 00:00:00 Wednesday |
535.4 540.9 |
547.85 | 530.1 | 473959 |
| 25 | 17.6 3.42 % |
18-03-2025 00:00:00 Tuesday |
514.9 532.5 |
536 | 512.75 | 667689 |
| 26 | 15 3.05 % |
17-03-2025 00:00:00 Monday |
492.4 507.4 |
508.95 | 491.6 | 259719 |
| 27 | 3.2 0.66 % |
13-03-2025 00:00:00 Thursday |
484.7 487.9 |
497.5 | 481.15 | 324283 |
| 28 | -7.9 -1.62 % |
12-03-2025 00:00:00 Wednesday |
486.25 478.35 |
490.2 | 476.1 | 117331 |
| 29 | 7.75 1.62 % |
11-03-2025 00:00:00 Tuesday |
477.4 485.15 |
487.35 | 470.45 | 334129 |
| 30 | -6.1 -1.25 % |
10-03-2025 00:00:00 Monday |
488 481.9 |
492.4 | 480.15 | 336568 |
| 31 | -2.95 -0.6 % |
07-03-2025 00:00:00 Friday |
490.85 487.9 |
490.85 | 479.05 | 360111 |
| 32 | 6.55 1.35 % |
06-03-2025 00:00:00 Thursday |
484.95 491.5 |
494.75 | 477.95 | 239968 |
| 33 | -8 -1.65 % |
05-03-2025 00:00:00 Wednesday |
483.6 475.6 |
486.3 | 471.45 | 306041 |
| 34 | 20.95 4.59 % |
04-03-2025 00:00:00 Tuesday |
456.15 477.1 |
480.05 | 448.6 | 634271 |
| 35 | 20.95 4.81 % |
03-03-2025 00:00:00 Monday |
436 456.95 |
460.6 | 419.4 | 591463 |
| 36 | -11.65 -2.61 % |
28-02-2025 00:00:00 Friday |
447.1 435.45 |
456.55 | 429.7 | 484083 |
| 37 | -26.85 -5.65 % |
27-02-2025 00:00:00 Thursday |
475 448.15 |
475.7 | 439.95 | 374969 |
| 38 | -28.4 -5.63 % |
25-02-2025 00:00:00 Tuesday |
504.8 476.4 |
504.8 | 475.05 | 223477 |
| 39 | 27.9 5.91 % |
24-02-2025 00:00:00 Monday |
472 499.9 |
501.8 | 468.45 | 352165 |
| 40 | 6 1.27 % |
21-02-2025 00:00:00 Friday |
471.55 477.55 |
480.8 | 461.3 | 397857 |
| 41 | -3.35 -0.71 % |
20-02-2025 00:00:00 Thursday |
472.5 469.15 |
474.3 | 464 | 274333 |
| 42 | 12 2.59 % |
19-02-2025 00:00:00 Wednesday |
463.9 475.9 |
480.4 | 454.2 | 191322 |
| 43 | -11.15 -2.32 % |
18-02-2025 00:00:00 Tuesday |
479.95 468.8 |
483 | 466 | 143985 |
| 44 | -15.4 -3.14 % |
17-02-2025 00:00:00 Monday |
489.85 474.45 |
489.85 | 470.25 | 155889 |
| 45 | -25.85 -5.03 % |
14-02-2025 00:00:00 Friday |
514 488.15 |
517.35 | 485 | 621798 |
| 46 | -21.55 -4.03 % |
13-02-2025 00:00:00 Thursday |
534.65 513.1 |
537.8 | 511.15 | 438589 |
| 47 | 12.55 2.4 % |
12-02-2025 00:00:00 Wednesday |
522.05 534.6 |
536.6 | 517.05 | 173875 |
| 48 | -32.8 -5.93 % |
11-02-2025 00:00:00 Tuesday |
553 520.2 |
555.9 | 511.45 | 798720 |
| 49 | -9.5 -1.7 % |
10-02-2025 00:00:00 Monday |
558.05 548.55 |
561 | 532.5 | 479019 |
| 50 | -15.85 -2.78 % |
07-02-2025 00:00:00 Friday |
569.85 554 |
569.85 | 548.7 | 106263 |
| 51 | -17.85 -3.05 % |
06-02-2025 00:00:00 Thursday |
585.9 568.05 |
586 | 565.45 | 109076 |
| 52 | -4.6 -0.78 % |
05-02-2025 00:00:00 Wednesday |
588.2 583.6 |
593 | 581.35 | 163920 |
| 53 | 1.9 0.32 % |
04-02-2025 00:00:00 Tuesday |
584.85 586.75 |
589 | 576.8 | 188060 |
| 54 | 19.7 3.5 % |
03-02-2025 00:00:00 Monday |
563.15 582.85 |
585.45 | 548.65 | 133253 |
| 55 | 21.4 3.96 % |
01-02-2025 00:00:00 Saturday |
539.85 561.25 |
582.7 | 539.1 | 217366 |
| 56 | -7.2 -1.32 % |
31-01-2025 00:00:00 Friday |
543.9 536.7 |
543.9 | 536 | 142470 |
| 57 | -4.85 -0.89 % |
30-01-2025 00:00:00 Thursday |
545.85 541 |
548.1 | 538.5 | 53785 |
| 58 | 2 0.37 % |
29-01-2025 00:00:00 Wednesday |
539.45 541.45 |
546 | 537.45 | 137644 |
| 59 | 15.35 2.93 % |
28-01-2025 00:00:00 Tuesday |
524.05 539.4 |
541.9 | 516.95 | 84226 |
| 60 | -10.4 -1.94 % |
27-01-2025 00:00:00 Monday |
535.35 524.95 |
538.35 | 522.45 | 80757 |
| 61 | 1.6 0.3 % |
24-01-2025 00:00:00 Friday |
539.95 541.55 |
547.85 | 537.45 | 51383 |
| 62 | 7.55 1.42 % |
23-01-2025 00:00:00 Thursday |
532.95 540.5 |
546 | 520.85 | 120519 |
| 63 | -8.5 -1.57 % |
22-01-2025 00:00:00 Wednesday |
543.05 534.55 |
547 | 525.6 | 96715 |
| 64 | -17.75 -3.18 % |
21-01-2025 00:00:00 Tuesday |
559 541.25 |
562 | 539.4 | 293213 |
| 65 | -4.75 -0.85 % |
20-01-2025 00:00:00 Monday |
557.95 553.2 |
557.95 | 544.45 | 281354 |
| 66 | -23.8 -4.1 % |
17-01-2025 00:00:00 Friday |
580.75 556.95 |
580.75 | 545.4 | 186917 |
| 67 | 6.1 1.07 % |
16-01-2025 00:00:00 Thursday |
568.3 574.4 |
580.45 | 565.25 | 164856 |
| 68 | -17.15 -2.97 % |
15-01-2025 00:00:00 Wednesday |
577.65 560.5 |
577.65 | 558 | 260941 |
| 69 | -7.1 -1.24 % |
14-01-2025 00:00:00 Tuesday |
574.05 566.95 |
580 | 557 | 104357 |
| 70 | -9.7 -1.66 % |
13-01-2025 00:00:00 Monday |
584.4 574.7 |
591 | 572 | 72188 |
| 71 | -6 -1 % |
10-01-2025 00:00:00 Friday |
602 596 |
602.15 | 590.5 | 52046 |
| 72 | -2.25 -0.37 % |
09-01-2025 00:00:00 Thursday |
607.45 605.2 |
608.55 | 600 | 51050 |
| 73 | -14.05 -2.26 % |
08-01-2025 00:00:00 Wednesday |
620.85 606.8 |
625 | 603.6 | 80381 |
| 74 | -7.3 -1.17 % |
07-01-2025 00:00:00 Tuesday |
625.25 617.95 |
635.2 | 615.05 | 93416 |
| 75 | -14.45 -2.24 % |
06-01-2025 00:00:00 Monday |
645 630.55 |
645.85 | 625.1 | 316460 |
| 76 | -0.7 -0.11 % |
03-01-2025 00:00:00 Friday |
653 652.3 |
655 | 641.25 | 54311 |
| 77 | -3.4 -0.52 % |
02-01-2025 00:00:00 Thursday |
651.8 648.4 |
663.7 | 644.15 | 72754 |
| 78 | 10.55 1.65 % |
01-01-2025 00:00:00 Wednesday |
640 650.55 |
653.15 | 637.25 | 71212 |
| 79 | 3.4 0.54 % |
31-12-2024 00:00:00 Tuesday |
635.05 638.45 |
642.95 | 632 | 163829 |
| 80 | 27 4.36 % |
30-12-2024 00:00:00 Monday |
619.45 646.45 |
661.7 | 619.45 | 514163 |
| 81 | 0.8 0.13 % |
27-12-2024 00:00:00 Friday |
624 624.8 |
628.8 | 621 | 52014 |
| 82 | -3.7 -0.59 % |
26-12-2024 00:00:00 Thursday |
627.7 624 |
628.25 | 621.8 | 29075 |
| 83 | 0.25 0.04 % |
24-12-2024 00:00:00 Tuesday |
627 627.25 |
629.4 | 620.55 | 98223 |
| 84 | 2.4 0.38 % |
23-12-2024 00:00:00 Monday |
624.3 626.7 |
629.5 | 620.7 | 73239 |
| 85 | -15.05 -2.4 % |
20-12-2024 00:00:00 Friday |
627.25 612.2 |
632.85 | 608.75 | 174127 |
| 86 | 8.2 1.32 % |
19-12-2024 00:00:00 Thursday |
620 628.2 |
633.7 | 616.9 | 65215 |
| 87 | -14.95 -2.31 % |
18-12-2024 00:00:00 Wednesday |
647.9 632.95 |
647.9 | 623.4 | 309838 |
| 88 | 1.85 0.29 % |
17-12-2024 00:00:00 Tuesday |
646 647.85 |
657 | 643.4 | 233662 |
| 89 | -0.95 -0.15 % |
16-12-2024 00:00:00 Monday |
646.55 645.6 |
653.55 | 642.5 | 86235 |
| 90 | -1.45 -0.22 % |
13-12-2024 00:00:00 Friday |
646.95 645.5 |
649.7 | 636 | 258828 |
| 91 | 4.15 0.65 % |
12-12-2024 00:00:00 Thursday |
642.95 647.1 |
649 | 635.55 | 229561 |
| 92 | -1.95 -0.3 % |
11-12-2024 00:00:00 Wednesday |
646 644.05 |
648.85 | 642.25 | 39187 |
| 93 | 0.25 0.04 % |
10-12-2024 00:00:00 Tuesday |
645 645.25 |
653.5 | 641.6 | 129457 |
| 94 | -2.6 -0.4 % |
09-12-2024 00:00:00 Monday |
644 641.4 |
650 | 638.95 | 235137 |
| 95 | 13.05 2.07 % |
06-12-2024 00:00:00 Friday |
631 644.05 |
645.2 | 626.45 | 94291 |
| 96 | 15.1 2.44 % |
05-12-2024 00:00:00 Thursday |
618.35 633.45 |
640.3 | 615.65 | 121613 |
| 97 | -7.05 -1.13 % |
04-12-2024 00:00:00 Wednesday |
625.6 618.55 |
630 | 612.85 | 108143 |
| 98 | 15.05 2.48 % |
03-12-2024 00:00:00 Tuesday |
605.95 621 |
628.5 | 600 | 534068 |
| 99 | 7.85 1.26 % |
02-12-2024 00:00:00 Monday |
624.95 632.8 |
644.2 | 622.25 | 161617 |
| 100 | -8 -1.27 % |
29-11-2024 00:00:00 Friday |
629 621 |
629.3 | 615.3 | 306593 |
| 101 | 19.85 3.25 % |
28-11-2024 00:00:00 Thursday |
610.35 630.2 |
638.5 | 605.65 | 566811 |
| 102 | -2.45 -0.4 % |
27-11-2024 00:00:00 Wednesday |
615.65 613.2 |
619.6 | 608 | 48937 |
| 103 | 6.15 1.01 % |
26-11-2024 00:00:00 Tuesday |
607.85 614 |
620.6 | 607.3 | 286659 |
| 104 | -22.45 -3.6 % |
25-11-2024 00:00:00 Monday |
624.45 602 |
632.25 | 595.05 | 491374 |
| 105 | -8.6 -1.38 % |
22-11-2024 00:00:00 Friday |
625.25 616.65 |
627 | 612.85 | 471060 |
| 106 | -3.1 -0.49 % |
21-11-2024 00:00:00 Thursday |
629.95 626.85 |
629.95 | 610 | 381580 |
| 107 | 13.5 2.19 % |
19-11-2024 00:00:00 Tuesday |
617 630.5 |
639.55 | 615.5 | 1033905 |
| 108 | 20.25 3.43 % |
18-11-2024 00:00:00 Monday |
590.1 610.35 |
617.5 | 581.95 | 793650 |
| 109 | 1.1 0.19 % |
14-11-2024 00:00:00 Thursday |
575.15 576.25 |
595.65 | 570.8 | 146216 |
| 110 | -21.8 -3.7 % |
13-11-2024 00:00:00 Wednesday |
589.6 567.8 |
595.2 | 565 | 285475 |
| 111 | -8.05 -1.36 % |
12-11-2024 00:00:00 Tuesday |
592.2 584.15 |
599 | 583 | 162676 |
| 112 | 1.7 0.29 % |
11-11-2024 00:00:00 Monday |
590 591.7 |
607.55 | 582.5 | 96639 |
| 113 | -6.15 -1.03 % |
08-11-2024 00:00:00 Friday |
597.35 591.2 |
598.3 | 588 | 47224 |
| 114 | -6.35 -1.05 % |
07-11-2024 00:00:00 Thursday |
602.8 596.45 |
608.25 | 592.25 | 74884 |
| 115 | 5.75 0.97 % |
06-11-2024 00:00:00 Wednesday |
592.8 598.55 |
600.9 | 582.8 | 106045 |
| 116 | -4.25 -0.72 % |
05-11-2024 00:00:00 Tuesday |
590 585.75 |
593.5 | 580.8 | 161233 |
| 117 | -17.55 -2.87 % |
04-11-2024 00:00:00 Monday |
611 593.45 |
615.6 | 588.45 | 177730 |
| 118 | 8.3 1.38 % |
01-11-2024 00:00:00 Friday |
599.75 608.05 |
609.5 | 599.75 | 109074 |
| 119 | -7.85 -1.3 % |
31-10-2024 00:00:00 Thursday |
606 598.15 |
606.15 | 592.45 | 82908 |
| 120 | 5.4 0.9 % |
30-10-2024 00:00:00 Wednesday |
600 605.4 |
615.15 | 595 | 109003 |
| 121 | 7.15 1.19 % |
29-10-2024 00:00:00 Tuesday |
601.95 609.1 |
613.95 | 589.6 | 95107 |
| 122 | -6.45 -1.06 % |
28-10-2024 00:00:00 Monday |
609.95 603.5 |
615.3 | 600.55 | 71053 |
| 123 | 0.95 0.16 % |
25-10-2024 00:00:00 Friday |
610.05 611 |
616.95 | 593.75 | 190758 |
| 124 | -19.8 -3.15 % |
24-10-2024 00:00:00 Thursday |
629.05 609.25 |
632 | 604.45 | 399521 |
| 125 | 29.8 4.97 % |
23-10-2024 00:00:00 Wednesday |
599 628.8 |
631 | 598 | 347884 |
| 126 | 11.3 1.94 % |
22-10-2024 00:00:00 Tuesday |
583 594.3 |
598.6 | 567 | 408884 |
| 127 | -17.4 -2.92 % |
21-10-2024 00:00:00 Monday |
595.6 578.2 |
595.95 | 572.8 | 105590 |
| 128 | -1.7 -0.29 % |
18-10-2024 00:00:00 Friday |
590.05 588.35 |
599.5 | 579 | 155435 |
| 129 | -12.15 -2.03 % |
17-10-2024 00:00:00 Thursday |
599.95 587.8 |
601 | 585 | 330052 |
| 130 | -7.9 -1.28 % |
16-10-2024 00:00:00 Wednesday |
616.4 608.5 |
616.4 | 601 | 91621 |
| 131 | 15.7 2.64 % |
15-10-2024 00:00:00 Tuesday |
595 610.7 |
613.65 | 587.3 | 427276 |
| 132 | -3.9 -0.65 % |
14-10-2024 00:00:00 Monday |
596 592.1 |
599.65 | 583.95 | 76964 |
| 133 | 1.05 0.18 % |
11-10-2024 00:00:00 Friday |
591.1 592.15 |
595.85 | 586 | 168077 |
| 134 | -8.7 -1.46 % |
10-10-2024 00:00:00 Thursday |
597.35 588.65 |
601 | 578.1 | 362318 |
| 135 | -7.45 -1.24 % |
09-10-2024 00:00:00 Wednesday |
599.95 592.5 |
605.85 | 589.45 | 168436 |
| 136 | 49.9 9.24 % |
08-10-2024 00:00:00 Tuesday |
540 589.9 |
595 | 537.8 | 543889 |
| 137 | -37.1 -6.41 % |
07-10-2024 00:00:00 Monday |
578.9 541.8 |
578.9 | 538.2 | 1270499 |
| 138 | -14.1 -2.38 % |
04-10-2024 00:00:00 Friday |
593.05 578.95 |
599.9 | 570.6 | 709569 |
| 139 | 1.4 0.24 % |
03-10-2024 00:00:00 Thursday |
586.65 588.05 |
602.1 | 585.85 | 658243 |
| 140 | 2.65 0.43 % |
01-10-2024 00:00:00 Tuesday |
609.75 612.4 |
618 | 605.4 | 201513 |
| 141 | -17.1 -2.74 % |
30-09-2024 00:00:00 Monday |
623.3 606.2 |
624.5 | 602.3 | 361194 |
| 142 | -14.6 -2.34 % |
27-09-2024 00:00:00 Friday |
623.85 609.25 |
625.95 | 606.25 | 131844 |
| 143 | -8.3 -1.31 % |
26-09-2024 00:00:00 Thursday |
634.9 626.6 |
634.9 | 621.75 | 87144 |
| 144 | -15.9 -2.45 % |
25-09-2024 00:00:00 Wednesday |
649.05 633.15 |
649.9 | 629.5 | 254800 |
| 145 | -7.25 -1.11 % |
24-09-2024 00:00:00 Tuesday |
654.25 647 |
662.75 | 641.15 | 132029 |
| 146 | 2.7 0.41 % |
23-09-2024 00:00:00 Monday |
651.05 653.75 |
657.6 | 648.3 | 331474 |
| 147 | 6.55 1.01 % |
20-09-2024 00:00:00 Friday |
648 654.55 |
655.8 | 636.85 | 130829 |
| 148 | 6.9 1.07 % |
19-09-2024 00:00:00 Thursday |
644.75 651.65 |
661 | 631.8 | 195614 |
| 149 | -0.55 -0.09 % |
18-09-2024 00:00:00 Wednesday |
647 646.45 |
651.45 | 639.05 | 107120 |
| 150 | 24.8 3.97 % |
17-09-2024 00:00:00 Tuesday |
624.6 649.4 |
652 | 616.25 | 758686 |
| 151 | -27.65 -4.26 % |
16-09-2024 00:00:00 Monday |
648.75 621.1 |
648.75 | 616.55 | 258630 |
| 152 | -1.05 -0.16 % |
13-09-2024 00:00:00 Friday |
647.35 646.3 |
668.05 | 643.6 | 888633 |
| 153 | 5.55 0.87 % |
12-09-2024 00:00:00 Thursday |
640.15 645.7 |
665.65 | 636.15 | 341909 |
| 154 | 20.42 3.36 % |
11-09-2024 00:00:00 Wednesday |
607.18 627.6 |
635.44 | 602.8 | 284410 |
| 155 | -6.42 -1.05 % |
10-09-2024 00:00:00 Tuesday |
614 607.58 |
618.18 | 549.6 | 400038 |
| 156 | 5.16 0.85 % |
09-09-2024 00:00:00 Monday |
605.18 610.34 |
611.74 | 596 | 79548 |
| 157 | -8.76 -1.45 % |
06-09-2024 00:00:00 Friday |
605.98 597.22 |
607.34 | 592 | 78675 |
| 158 | -5.92 -0.97 % |
05-09-2024 00:00:00 Thursday |
608 602.08 |
612.98 | 600.82 | 95280 |
| 159 | 9.74 1.63 % |
04-09-2024 00:00:00 Wednesday |
599.2 608.94 |
611 | 591.64 | 326555 |
| 160 | -15.92 -2.58 % |
03-09-2024 00:00:00 Tuesday |
616.02 600.1 |
618 | 599.2 | 290883 |
| 161 | 10.86 1.82 % |
02-09-2024 00:00:00 Monday |
598.02 608.88 |
613.58 | 598.02 | 438750 |
| 162 | -11.18 -1.83 % |
30-08-2024 00:00:00 Friday |
611.56 600.38 |
614.88 | 598 | 255900 |
| 163 | -15.76 -2.54 % |
29-08-2024 00:00:00 Thursday |
619.58 603.82 |
619.58 | 597.8 | 111895 |
| 164 | -15.32 -2.45 % |
28-08-2024 00:00:00 Wednesday |
626.4 611.08 |
630.8 | 609.6 | 334383 |
| 165 | -5.78 -0.91 % |
27-08-2024 00:00:00 Tuesday |
632 626.22 |
635.64 | 621.2 | 82565 |
| 166 | -2.96 -0.47 % |
26-08-2024 00:00:00 Monday |
633.14 630.18 |
633.16 | 616 | 324065 |
| 167 | -7.48 -1.17 % |
23-08-2024 00:00:00 Friday |
640.64 633.16 |
640.64 | 630.58 | 136030 |
| 168 | 11.1 1.77 % |
22-08-2024 00:00:00 Thursday |
626.4 637.5 |
644 | 621.36 | 288515 |
| 169 | 12.64 2.09 % |
21-08-2024 00:00:00 Wednesday |
605.18 617.82 |
621.2 | 603.6 | 582265 |
| 170 | -9.8 -1.62 % |
20-08-2024 00:00:00 Tuesday |
606.76 596.96 |
606.76 | 590.54 | 288795 |
| 171 | 32.6 5.71 % |
19-08-2024 00:00:00 Monday |
570.94 603.54 |
606 | 566.3 | 836280 |
| 172 | -11.04 -1.9 % |
16-08-2024 00:00:00 Friday |
579.98 568.94 |
582.38 | 565.2 | 786863 |
| 173 | -13.1 -2.19 % |
14-08-2024 00:00:00 Wednesday |
597.98 584.88 |
597.98 | 583.16 | 274093 |
| 174 | 4.46 0.75 % |
13-08-2024 00:00:00 Tuesday |
591.98 596.44 |
601.18 | 581.38 | 362958 |
| 175 | -12.26 -2.04 % |
12-08-2024 00:00:00 Monday |
601.92 589.66 |
601.92 | 588.44 | 121960 |
| 176 | -2.74 -0.45 % |
09-08-2024 00:00:00 Friday |
605.84 603.1 |
611.02 | 600.74 | 76895 |
| 177 | -16.98 -2.77 % |
08-08-2024 00:00:00 Thursday |
611.98 595 |
611.98 | 591.94 | 118500 |
| 178 | 3.86 0.64 % |
07-08-2024 00:00:00 Wednesday |
603.58 607.44 |
614.24 | 593.96 | 263735 |
| 179 | -17.36 -2.88 % |
06-08-2024 00:00:00 Tuesday |
602.1 584.74 |
617.62 | 582.32 | 673370 |
| 180 | -6.38 -1.05 % |
05-08-2024 00:00:00 Monday |
608.4 602.02 |
619.8 | 600 | 922493 |
| 181 | 0.2 0.03 % |
02-08-2024 00:00:00 Friday |
628.76 628.96 |
632.64 | 620.78 | 104560 |
| 182 | -7.52 -1.18 % |
01-08-2024 00:00:00 Thursday |
637.74 630.22 |
637.74 | 625.34 | 406830 |
| 183 | -10.44 -1.63 % |
31-07-2024 00:00:00 Wednesday |
641.52 631.08 |
648.3 | 630 | 404645 |
| 184 | -48.6 -7.16 % |
30-07-2024 00:00:00 Tuesday |
679.18 630.58 |
680.28 | 626.74 | 1193763 |
| 185 | -6.46 -0.95 % |
29-07-2024 00:00:00 Monday |
679.98 673.52 |
682.84 | 670.34 | 182588 |
| 186 | 0.94 0.14 % |
26-07-2024 00:00:00 Friday |
669.4 670.34 |
677.16 | 661.2 | 345495 |
| 187 | 15.44 2.39 % |
25-07-2024 00:00:00 Thursday |
645.08 660.52 |
663.2 | 640.36 | 590785 |
| 188 | 25.52 4.12 % |
24-07-2024 00:00:00 Wednesday |
619.58 645.1 |
648.1 | 612.66 | 367940 |
| 189 | -5.58 -0.89 % |
23-07-2024 00:00:00 Tuesday |
625.14 619.56 |
629.58 | 602.8 | 392130 |
| 190 | 1.1 0.18 % |
22-07-2024 00:00:00 Monday |
624.02 625.12 |
628.46 | 621.18 | 73810 |
| 191 | -8.48 -1.34 % |
19-07-2024 00:00:00 Friday |
632.3 623.82 |
635.98 | 615.7 | 346708 |
| 192 | -3.7 -0.58 % |
18-07-2024 00:00:00 Thursday |
640 636.3 |
643.18 | 634.56 | 154753 |
| 193 | -17.38 -2.65 % |
16-07-2024 00:00:00 Tuesday |
656 638.62 |
658.42 | 636.88 | 128835 |
| 194 | 17.84 2.82 % |
15-07-2024 00:00:00 Monday |
633.2 651.04 |
653.2 | 629.02 | 124788 |
| 195 | -5.46 -0.85 % |
12-07-2024 00:00:00 Friday |
638.9 633.44 |
640 | 625.82 | 280155 |
| 196 | -5.56 -0.86 % |
11-07-2024 00:00:00 Thursday |
643.16 637.6 |
643.16 | 634.06 | 277480 |
| 197 | -6.18 -0.96 % |
10-07-2024 00:00:00 Wednesday |
645.82 639.64 |
651.4 | 636.8 | 280695 |
| 198 | 2.6 0.4 % |
09-07-2024 00:00:00 Tuesday |
642.02 644.62 |
662.68 | 642.02 | 335863 |
| 199 | -1.1 -0.17 % |
08-07-2024 00:00:00 Monday |
640.06 638.96 |
655.8 | 636.36 | 62200 |
| 200 | -1.62 -0.25 % |
05-07-2024 00:00:00 Friday |
646.88 645.26 |
650.02 | 640.2 | 175588 |
| 201 | 1.64 0.25 % |
04-07-2024 00:00:00 Thursday |
646 647.64 |
649.88 | 642.66 | 67710 |
| 202 | 9.54 1.5 % |
03-07-2024 00:00:00 Wednesday |
635.58 645.12 |
647.6 | 631.8 | 190993 |
| 203 | -11.84 -1.84 % |
02-07-2024 00:00:00 Tuesday |
642.86 631.02 |
643 | 630 | 65735 |
| 204 | -9.02 -1.38 % |
01-07-2024 00:00:00 Monday |
651.9 642.88 |
653.8 | 637.82 | 241690 |
| 205 | -7.42 -1.13 % |
28-06-2024 00:00:00 Friday |
659 651.58 |
659 | 643.6 | 67168 |
| 206 | 12.48 1.94 % |
27-06-2024 00:00:00 Thursday |
643.2 655.68 |
659.6 | 640 | 121753 |
| 207 | 6.98 1.1 % |
26-06-2024 00:00:00 Wednesday |
635.2 642.18 |
646.92 | 627.52 | 96668 |
| 208 | 3.74 0.59 % |
25-06-2024 00:00:00 Tuesday |
631.6 635.34 |
639.98 | 624.56 | 1071960 |
| 209 | -6.32 -0.99 % |
24-06-2024 00:00:00 Monday |
637.98 631.66 |
637.98 | 628.3 | 47850 |
| 210 | -11.1 -1.71 % |
21-06-2024 00:00:00 Friday |
648 636.9 |
650.14 | 634 | 80605 |
| 211 | -13.68 -2.07 % |
20-06-2024 00:00:00 Thursday |
659.28 645.6 |
659.28 | 644.5 | 102398 |
| 212 | -6.66 -1.02 % |
19-06-2024 00:00:00 Wednesday |
655.6 648.94 |
669.48 | 645.14 | 466720 |
| 213 | -10.1 -1.53 % |
18-06-2024 00:00:00 Tuesday |
660.1 650 |
668.34 | 648.04 | 199555 |
| 214 | 23.2 3.67 % |
14-06-2024 00:00:00 Friday |
632 655.2 |
660 | 629.06 | 688430 |
| 215 | -8.54 -1.34 % |
13-06-2024 00:00:00 Thursday |
638.54 630 |
638.54 | 622.9 | 95375 |
| 216 | -1.48 -0.24 % |
12-06-2024 00:00:00 Wednesday |
624.48 623 |
627.88 | 621.52 | 50323 |
| 217 | -9.8 -1.56 % |
11-06-2024 00:00:00 Tuesday |
629.82 620.02 |
629.82 | 617.1 | 133083 |
| 218 | 9.46 1.55 % |
10-06-2024 00:00:00 Monday |
610 619.46 |
637.48 | 607.7 | 257415 |
| 219 | 4.88 0.81 % |
07-06-2024 00:00:00 Friday |
602.36 607.24 |
611.1 | 599.2 | 362545 |
| 220 | 1.5 0.25 % |
06-06-2024 00:00:00 Thursday |
598.5 600 |
604.8 | 598.5 | 166493 |
| 221 | 31.44 5.57 % |
05-06-2024 00:00:00 Wednesday |
564.78 596.22 |
608.36 | 554.7 | 284143 |
| 222 | -18.78 -3.22 % |
04-06-2024 00:00:00 Tuesday |
583.58 564.8 |
583.58 | 528.4 | 296225 |
| 223 | -9.96 -1.67 % |
03-06-2024 00:00:00 Monday |
594.76 584.8 |
594.76 | 572.94 | 146468 |
| 224 | -3.2 -0.56 % |
31-05-2024 00:00:00 Friday |
573.42 570.22 |
578 | 556.08 | 595535 |
| 225 | 0.66 0.11 % |
30-05-2024 00:00:00 Thursday |
575.18 575.84 |
585.6 | 572.32 | 283263 |
| 226 | -14.72 -2.51 % |
29-05-2024 00:00:00 Wednesday |
586.4 571.68 |
587.42 | 571.22 | 107183 |
| 227 | -3.48 -0.59 % |
28-05-2024 00:00:00 Tuesday |
592.02 588.54 |
599.44 | 586.04 | 306803 |
| 228 | -0.8 -0.13 % |
27-05-2024 00:00:00 Monday |
600 599.2 |
600.46 | 590.38 | 179618 |
| 229 | -3.24 -0.54 % |
24-05-2024 00:00:00 Friday |
600.06 596.82 |
603.76 | 594 | 85040 |
| 230 | -7.54 -1.24 % |
23-05-2024 00:00:00 Thursday |
608.34 600.8 |
608.34 | 599.6 | 159648 |
| 231 | -0.06 -0.01 % |
22-05-2024 00:00:00 Wednesday |
605.26 605.2 |
609 | 603.22 | 70978 |
| 232 | 0.32 0.05 % |
21-05-2024 00:00:00 Tuesday |
604.02 604.34 |
608 | 597.58 | 77515 |
| 233 | -3.58 -0.59 % |
18-05-2024 00:00:00 Saturday |
606.78 603.2 |
606.78 | 601.66 | 5600 |
| 234 | 8.42 1.41 % |
17-05-2024 00:00:00 Friday |
597.4 605.82 |
607.8 | 597.34 | 327245 |
| 235 | -1.74 -0.29 % |
16-05-2024 00:00:00 Thursday |
597.58 595.84 |
599.78 | 589.36 | 84303 |
| 236 | 0.66 0.11 % |
15-05-2024 00:00:00 Wednesday |
598.82 599.48 |
606.34 | 594.42 | 227320 |
| 237 | -3.18 -0.53 % |
14-05-2024 00:00:00 Tuesday |
599.26 596.08 |
623.38 | 593.32 | 767125 |
| 238 | -2.98 -0.5 % |
13-05-2024 00:00:00 Monday |
594.1 591.12 |
598.4 | 561.98 | 926393 |
| 239 | 0.18 0.03 % |
10-05-2024 00:00:00 Friday |
586 586.18 |
587.74 | 576 | 801318 |
| 240 | -20.14 -3.37 % |
09-05-2024 00:00:00 Thursday |
598 577.86 |
599.46 | 572.6 | 329988 |
| 241 | 24.1 4.18 % |
08-05-2024 00:00:00 Wednesday |
576.18 600.28 |
604 | 574.74 | 154835 |
| 242 | -23.62 -3.94 % |
07-05-2024 00:00:00 Tuesday |
600 576.38 |
600 | 575.26 | 138138 |
| 243 | -1.44 -0.24 % |
06-05-2024 00:00:00 Monday |
603.58 602.14 |
604.8 | 586 | 144188 |
| 244 | -7.36 -1.21 % |
03-05-2024 00:00:00 Friday |
610 602.64 |
613.04 | 601.42 | 89453 |
| 245 | 15.68 2.65 % |
02-05-2024 00:00:00 Thursday |
590.64 606.32 |
610.7 | 589.3 | 103908 |
| 246 | -6.4 -1.07 % |
30-04-2024 00:00:00 Tuesday |
598 591.6 |
606 | 589.96 | 122438 |
| 247 | 11.48 1.97 % |
29-04-2024 00:00:00 Monday |
582.82 594.3 |
596.24 | 577.6 | 94933 |
| 248 | 9.1 1.59 % |
26-04-2024 00:00:00 Friday |
574.02 583.12 |
587.6 | 569.08 | 352088 |
| 249 | -2.34 -0.4 % |
25-04-2024 00:00:00 Thursday |
578.74 576.4 |
580 | 574 | 55890 |
| 250 | 3.92 0.68 % |
24-04-2024 00:00:00 Wednesday |
574 577.92 |
578.38 | 573.2 | 206593 |
| 251 | -7.76 -1.34 % |
23-04-2024 00:00:00 Tuesday |
580.16 572.4 |
580.16 | 571.6 | 279328 |
| 252 | 8.84 1.57 % |
22-04-2024 00:00:00 Monday |
563.58 572.42 |
573.7 | 560.86 | 129465 |
| 253 | 7.72 1.4 % |
19-04-2024 00:00:00 Friday |
550.52 558.24 |
561.18 | 544.98 | 96785 |
| 254 | -8.18 -1.44 % |
18-04-2024 00:00:00 Thursday |
568.16 559.98 |
569.56 | 556.1 | 367485 |
| 255 | 1.78 0.32 % |
16-04-2024 00:00:00 Tuesday |
560.22 562 |
567.6 | 550.08 | 456475 |
| 256 | 23.74 4.49 % |
15-04-2024 00:00:00 Monday |
528.82 552.56 |
561.3 | 528.82 | 594285 |
| 257 | -14.84 -2.61 % |
12-04-2024 00:00:00 Friday |
569.42 554.58 |
570.8 | 552.2 | 626360 |
| 258 | -8.54 -1.48 % |
10-04-2024 00:00:00 Wednesday |
578 569.46 |
578.4 | 568 | 279038 |
| 259 | -6.4 -1.1 % |
09-04-2024 00:00:00 Tuesday |
580.4 574 |
580.58 | 568.6 | 94295 |
| 260 | -20.12 -3.35 % |
08-04-2024 00:00:00 Monday |
600 579.88 |
600 | 576.02 | 165748 |
| 261 | -11.06 -1.82 % |
05-04-2024 00:00:00 Friday |
608.4 597.34 |
613.8 | 594.26 | 343270 |
| 262 | 10.2 1.71 % |
04-04-2024 00:00:00 Thursday |
596.02 606.22 |
617.6 | 592.8 | 676853 |
| 263 | 27.72 4.93 % |
03-04-2024 00:00:00 Wednesday |
562.78 590.5 |
595.48 | 555.2 | 298643 |
| 264 | -5.58 -0.98 % |
02-04-2024 00:00:00 Tuesday |
568 562.42 |
568.4 | 556 | 243438 |
| 265 | -1.42 -0.25 % |
01-04-2024 00:00:00 Monday |
560.62 559.2 |
574 | 557.22 | 104948 |
| 266 | 5.24 0.94 % |
28-03-2024 00:00:00 Thursday |
555.02 560.26 |
562 | 548 | 104825 |
| 267 | -7.48 -1.33 % |
27-03-2024 00:00:00 Wednesday |
563.58 556.1 |
563.58 | 551.6 | 164118 |
| 268 | -6.44 -1.14 % |
26-03-2024 00:00:00 Tuesday |
567.08 560.64 |
567.08 | 559.22 | 131288 |
| 269 | 0.3 0.05 % |
22-03-2024 00:00:00 Friday |
560.78 561.08 |
562.78 | 552.76 | 199095 |
| 270 | -7.96 -1.4 % |
21-03-2024 00:00:00 Thursday |
568.22 560.26 |
568.22 | 559.06 | 52170 |
| 271 | 3.52 0.63 % |
20-03-2024 00:00:00 Wednesday |
558.82 562.34 |
564.08 | 556.8 | 67138 |
| 272 | -19.08 -3.3 % |
19-03-2024 00:00:00 Tuesday |
577.7 558.62 |
577.7 | 555.64 | 235940 |
| 273 | -0.56 -0.1 % |
18-03-2024 00:00:00 Monday |
575.78 575.22 |
578.88 | 569.18 | 90558 |
| 274 | 4 0.7 % |
15-03-2024 00:00:00 Friday |
569.14 573.14 |
576 | 561.24 | 109558 |
| 275 | 11.72 2.12 % |
14-03-2024 00:00:00 Thursday |
554.04 565.76 |
569.68 | 541.8 | 327605 |
| 276 | -12.46 -2.19 % |
13-03-2024 00:00:00 Wednesday |
569.46 557 |
569.46 | 546.92 | 186618 |
| 277 | 1.88 0.33 % |
12-03-2024 00:00:00 Tuesday |
566.56 568.44 |
572.94 | 559.8 | 78105 |
| 278 | -4.72 -0.83 % |
11-03-2024 00:00:00 Monday |
572.12 567.4 |
597.98 | 558.9 | 216813 |
| 279 | -7.98 -1.38 % |
07-03-2024 00:00:00 Thursday |
577.98 570 |
578.4 | 565.52 | 257793 |
| 280 | 23.08 4.19 % |
06-03-2024 00:00:00 Wednesday |
550.36 573.44 |
578.78 | 544.52 | 517560 |
| 281 | -27.14 -4.69 % |
05-03-2024 00:00:00 Tuesday |
579.02 551.88 |
579.02 | 548.26 | 3284675 |
| 282 | -14.62 -2.5 % |
04-03-2024 00:00:00 Monday |
585.82 571.2 |
585.82 | 561.64 | 182645 |
| 283 | -2.24 -0.38 % |
02-03-2024 00:00:00 Saturday |
582 579.76 |
582.8 | 578.06 | 27748 |
| 284 | -3.8 -0.67 % |
01-03-2024 00:00:00 Friday |
571.18 567.38 |
571.18 | 557.1 | 395583 |
| 285 | 7.44 1.34 % |
29-02-2024 00:00:00 Thursday |
556 563.44 |
567.9 | 538.64 | 259283 |
| 286 | -28.06 -4.76 % |
28-02-2024 00:00:00 Wednesday |
590.06 562 |
590.8 | 554.6 | 204458 |
| 287 | -26.54 -4.33 % |
27-02-2024 00:00:00 Tuesday |
613.12 586.58 |
613.18 | 580.88 | 1097025 |
| 288 | 7.72 1.27 % |
26-02-2024 00:00:00 Monday |
607.06 614.78 |
624.12 | 601.22 | 289158 |
| 289 | -1.94 -0.32 % |
23-02-2024 00:00:00 Friday |
607.82 605.88 |
608.98 | 596.48 | 92215 |
| 290 | 7.12 1.2 % |
22-02-2024 00:00:00 Thursday |
591.74 598.86 |
600 | 584.82 | 101155 |
| 291 | 5.88 1.01 % |
21-02-2024 00:00:00 Wednesday |
579.6 585.48 |
589.5 | 577.84 | 208688 |
| 292 | -5.3 -0.91 % |
20-02-2024 00:00:00 Tuesday |
580.4 575.1 |
580.42 | 572.34 | 96260 |
| 293 | -0.18 -0.03 % |
19-02-2024 00:00:00 Monday |
572.22 572.04 |
576.92 | 568.74 | 56155 |
| 294 | 2.8 0.49 % |
16-02-2024 00:00:00 Friday |
566 568.8 |
573.54 | 560.86 | 86043 |
| 295 | -6.38 -1.11 % |
15-02-2024 00:00:00 Thursday |
576.4 570.02 |
582.38 | 568 | 334423 |
| 296 | 16.58 2.98 % |
14-02-2024 00:00:00 Wednesday |
556.18 572.76 |
576.78 | 553.56 | 277283 |
| 297 | -1.82 -0.33 % |
13-02-2024 00:00:00 Tuesday |
557.82 556 |
563.6 | 552 | 152843 |
| 298 | 0.02 0 % |
12-02-2024 00:00:00 Monday |
555.58 555.6 |
557.7 | 545.8 | 313700 |
| 299 | -1.44 -0.26 % |
09-02-2024 00:00:00 Friday |
552.3 550.86 |
563.8 | 544.88 | 113370 |
| 300 | 14.72 2.74 % |
08-02-2024 00:00:00 Thursday |
538.1 552.82 |
564.9 | 538.1 | 199110 |
| 301 | -7.02 -1.29 % |
07-02-2024 00:00:00 Wednesday |
543.92 536.9 |
545.68 | 531.4 | 282078 |
| 302 | 9.04 1.71 % |
06-02-2024 00:00:00 Tuesday |
529.94 538.98 |
540 | 523.38 | 236565 |
| 303 | 3.38 0.65 % |
05-02-2024 00:00:00 Monday |
517.48 520.86 |
528.14 | 504.26 | 250548 |
| 304 | 2.3 0.45 % |
02-02-2024 00:00:00 Friday |
511.96 514.26 |
521.2 | 508.38 | 324673 |
| 305 | 1.54 0.3 % |
01-02-2024 00:00:00 Thursday |
512.46 514 |
515.46 | 507.26 | 138470 |
| 306 | 18.1 3.66 % |
31-01-2024 00:00:00 Wednesday |
493.94 512.04 |
513.96 | 492.6 | 112315 |
| 307 | -10.4 -2.04 % |
30-01-2024 00:00:00 Tuesday |
510.74 500.34 |
513.04 | 496.56 | 297530 |
| 308 | 7.88 1.58 % |
29-01-2024 00:00:00 Monday |
500 507.88 |
510.8 | 500 | 629403 |
| 309 | -2.84 -0.56 % |
25-01-2024 00:00:00 Thursday |
506.38 503.54 |
506.38 | 488.4 | 362978 |
| 310 | 5.42 1.08 % |
24-01-2024 00:00:00 Wednesday |
502 507.42 |
508.8 | 501.5 | 250328 |
| 311 | 2.06 0.41 % |
23-01-2024 00:00:00 Tuesday |
505.14 507.2 |
511.36 | 497.9 | 108823 |
| 312 | -6.54 -1.28 % |
20-01-2024 00:00:00 Saturday |
510.18 503.64 |
514 | 502.4 | 175198 |
| 313 | 12.22 2.47 % |
19-01-2024 00:00:00 Friday |
494.96 507.18 |
512.8 | 491.22 | 6175795 |
| 314 | -7.6 -1.52 % |
18-01-2024 00:00:00 Thursday |
499.96 492.36 |
499.96 | 478.48 | 331960 |
| 315 | -3.58 -0.71 % |
17-01-2024 00:00:00 Wednesday |
503.48 499.9 |
504.74 | 492.32 | 87470 |
| 316 | -3.4 -0.67 % |
16-01-2024 00:00:00 Tuesday |
509.38 505.98 |
510 | 502.4 | 160908 |
| 317 | 2.4 0.47 % |
15-01-2024 00:00:00 Monday |
506.48 508.88 |
512 | 504.54 | 488913 |
| 318 | -2.16 -0.42 % |
12-01-2024 00:00:00 Friday |
508.56 506.4 |
509.6 | 503.58 | 64585 |
| 319 | -4.88 -0.95 % |
11-01-2024 00:00:00 Thursday |
516.02 511.14 |
516.02 | 506.82 | 162925 |
| 320 | -11.66 -2.24 % |
10-01-2024 00:00:00 Wednesday |
519.58 507.92 |
521.38 | 504.82 | 87475 |
| 321 | 10.18 2 % |
09-01-2024 00:00:00 Tuesday |
508.06 518.24 |
523.6 | 508.06 | 373925 |
| 322 | -4.18 -0.82 % |
08-01-2024 00:00:00 Monday |
512.02 507.84 |
516.74 | 504.08 | 111983 |
| 323 | 4.44 0.88 % |
05-01-2024 00:00:00 Friday |
507.16 511.6 |
513 | 498 | 1089620 |
| 324 | 4.1 0.82 % |
04-01-2024 00:00:00 Thursday |
499.06 503.16 |
511.02 | 493.72 | 148168 |
| 325 | -0.92 -0.19 % |
03-01-2024 00:00:00 Wednesday |
491.14 490.22 |
495.84 | 482.72 | 77268 |
| 326 | -4.74 -0.95 % |
02-01-2024 00:00:00 Tuesday |
500.74 496 |
500.74 | 493.52 | 75735 |
| 327 | 1.78 0.36 % |
01-01-2024 00:00:00 Monday |
495.02 496.8 |
501.56 | 495.02 | 75970 |
| 328 | -2.38 -0.48 % |
29-12-2023 00:00:00 Friday |
497.18 494.8 |
497.2 | 490.18 | 61810 |
| 329 | 0.04 0.01 % |
28-12-2023 00:00:00 Thursday |
495.94 495.98 |
499.12 | 489 | 100943 |
| 330 | -5.36 -1.07 % |
27-12-2023 00:00:00 Wednesday |
499.98 494.62 |
500.28 | 494 | 262988 |
| 331 | -4.8 -0.95 % |
26-12-2023 00:00:00 Tuesday |
503.6 498.8 |
503.6 | 493.46 | 168215 |
| 332 | -24.16 -4.65 % |
22-12-2023 00:00:00 Friday |
519.02 494.86 |
519.02 | 490.6 | 551858 |
| 333 | 17.92 3.59 % |
21-12-2023 00:00:00 Thursday |
498.52 516.44 |
520 | 472 | 912845 |
| 334 | -38.18 -7.07 % |
20-12-2023 00:00:00 Wednesday |
540 501.82 |
552.18 | 495.2 | 2198935 |
| 335 | 12.36 2.71 % |
19-12-2023 00:00:00 Tuesday |
456.44 468.8 |
471.2 | 454.6 | 489850 |
| 336 | 9.98 2.25 % |
18-12-2023 00:00:00 Monday |
443.18 453.16 |
457.12 | 438 | 80135 |
| 337 | -5.76 -1.29 % |
15-12-2023 00:00:00 Friday |
445.56 439.8 |
447.98 | 437.94 | 58898 |
| 338 | 2.02 0.46 % |
14-12-2023 00:00:00 Thursday |
439.5 441.52 |
445.52 | 437.62 | 69248 |
| 339 | 1.26 0.29 % |
13-12-2023 00:00:00 Wednesday |
435.72 436.98 |
438 | 429.08 | 211313 |
| 340 | -9 -2.03 % |
12-12-2023 00:00:00 Tuesday |
442.4 433.4 |
442.8 | 430.32 | 211703 |
| 341 | 13.6 3.18 % |
11-12-2023 00:00:00 Monday |
428.16 441.76 |
443.58 | 428.16 | 475468 |
| 342 | -2.08 -0.48 % |
08-12-2023 00:00:00 Friday |
431.66 429.58 |
432.48 | 424.3 | 58378 |
| 343 | -0.62 -0.14 % |
07-12-2023 00:00:00 Thursday |
431.16 430.54 |
432.8 | 427.2 | 51988 |
| 344 | 5.8 1.37 % |
06-12-2023 00:00:00 Wednesday |
424.4 430.2 |
431.24 | 422.62 | 64280 |
| 345 | -8.4 -1.94 % |
05-12-2023 00:00:00 Tuesday |
432.4 424 |
434 | 422.16 | 239960 |
| 346 | -16.94 -3.8 % |
04-12-2023 00:00:00 Monday |
445.58 428.64 |
445.58 | 426.18 | 186955 |
| 347 | -10.56 -2.37 % |
01-12-2023 00:00:00 Friday |
445.98 435.42 |
448 | 434 | 282950 |
| 348 | 16.92 3.98 % |
30-11-2023 00:00:00 Thursday |
425.22 442.14 |
452.06 | 423.48 | 326673 |
| 349 | -2.08 -0.49 % |
29-11-2023 00:00:00 Wednesday |
426.8 424.72 |
429.4 | 418.78 | 89260 |
| 350 | -6.84 -1.59 % |
28-11-2023 00:00:00 Tuesday |
430 423.16 |
430 | 418.98 | 126023 |
| 351 | 4.8 1.14 % |
24-11-2023 00:00:00 Friday |
422.42 427.22 |
429.24 | 422.42 | 86375 |
| 352 | 9.12 2.21 % |
23-11-2023 00:00:00 Thursday |
412.44 421.56 |
429.98 | 412.44 | 459880 |
| 353 | -7.24 -1.72 % |
22-11-2023 00:00:00 Wednesday |
419.98 412.74 |
419.98 | 406.32 | 288423 |
| 354 | -7.58 -1.8 % |
21-11-2023 00:00:00 Tuesday |
420.02 412.44 |
421.54 | 409.52 | 164395 |
| 355 | 2.58 0.62 % |
20-11-2023 00:00:00 Monday |
415.98 418.56 |
423.98 | 411.26 | 247743 |
| 356 | -0.78 -0.19 % |
17-11-2023 00:00:00 Friday |
417.7 416.92 |
418.62 | 408.58 | 79358 |
| 357 | 10.02 2.46 % |
16-11-2023 00:00:00 Thursday |
407.58 417.6 |
420.26 | 405.92 | 498575 |
| 358 | 0.84 0.21 % |
15-11-2023 00:00:00 Wednesday |
404.32 405.16 |
407.6 | 399.44 | 69950 |
| 359 | -0.9 -0.22 % |
13-11-2023 00:00:00 Monday |
404.34 403.44 |
406.4 | 401.32 | 109785 |
| 360 | -4.9 -1.2 % |
12-11-2023 00:00:00 Sunday |
409.98 405.08 |
409.98 | 402.8 | 31863 |
| 361 | 1.62 0.4 % |
10-11-2023 00:00:00 Friday |
401.98 403.6 |
405.6 | 397.56 | 61373 |
| 362 | -4.42 -1.09 % |
09-11-2023 00:00:00 Thursday |
405.22 400.8 |
406.26 | 398.4 | 207920 |
| 363 | 1.36 0.34 % |
08-11-2023 00:00:00 Wednesday |
402.2 403.56 |
409.92 | 398.72 | 604105 |
| 364 | 16.96 4.46 % |
07-11-2023 00:00:00 Tuesday |
380 396.96 |
399.62 | 378.84 | 306155 |
| 365 | -5.94 -1.55 % |
06-11-2023 00:00:00 Monday |
383.98 378.04 |
386.06 | 375.2 | 287503 |
| 366 | 6.68 1.79 % |
03-11-2023 00:00:00 Friday |
374 380.68 |
382 | 370.46 | 173143 |
| 367 | 0.04 0.01 % |
02-11-2023 00:00:00 Thursday |
370.38 370.42 |
375.02 | 368.04 | 169740 |
| 368 | -1.46 -0.4 % |
01-11-2023 00:00:00 Wednesday |
368.88 367.42 |
370.8 | 364.4 | 191523 |
| 369 | -4.96 -1.34 % |
31-10-2023 00:00:00 Tuesday |
368.78 363.82 |
369.26 | 361.58 | 144093 |
| 370 | -2.34 -0.63 % |
30-10-2023 00:00:00 Monday |
368.58 366.24 |
372 | 364.06 | 310103 |
| 371 | 16.92 4.81 % |
27-10-2023 00:00:00 Friday |
351.8 368.72 |
370.38 | 350.86 | 501098 |
| 372 | 0.58 0.17 % |
26-10-2023 00:00:00 Thursday |
351.24 351.82 |
351.82 | 331.28 | 224213 |
| 373 | -14.52 -3.95 % |
25-10-2023 00:00:00 Wednesday |
368.02 353.5 |
368.4 | 350.64 | 254160 |
| 374 | 1.1 0.3 % |
23-10-2023 00:00:00 Monday |
367.9 369 |
370.98 | 366.8 | 310098 |
| 375 | 1.36 0.37 % |
20-10-2023 00:00:00 Friday |
369.18 370.54 |
372.14 | 367.2 | 100985 |
| 376 | 7.06 1.93 % |
19-10-2023 00:00:00 Thursday |
366.62 373.68 |
377.62 | 364.16 | 351790 |
| 377 | -1.38 -0.37 % |
18-10-2023 00:00:00 Wednesday |
371.56 370.18 |
371.56 | 366.06 | 110698 |
| 378 | 1.54 0.42 % |
17-10-2023 00:00:00 Tuesday |
370.46 372 |
373.36 | 367.2 | 83090 |
| 379 | -3.14 -0.85 % |
16-10-2023 00:00:00 Monday |
371.54 368.4 |
373.2 | 367.36 | 79658 |
| 380 | 5.96 1.63 % |
13-10-2023 00:00:00 Friday |
365.58 371.54 |
372.8 | 364.8 | 222095 |
| 381 | -0.78 -0.21 % |
12-10-2023 00:00:00 Thursday |
370.78 370 |
371.94 | 364.06 | 230428 |
| 382 | -10.78 -2.85 % |
11-10-2023 00:00:00 Wednesday |
377.9 367.12 |
380.2 | 366.06 | 173613 |
| 383 | 0.76 0.2 % |
10-10-2023 00:00:00 Tuesday |
371.44 372.2 |
372.3 | 368.72 | 80548 |
| 384 | 2.9 0.79 % |
09-10-2023 00:00:00 Monday |
367.68 370.58 |
372.78 | 362.84 | 221578 |
| 385 | 3.92 1.06 % |
06-10-2023 00:00:00 Friday |
369.98 373.9 |
373.9 | 368.82 | 43193 |
| 386 | -5.76 -1.54 % |
05-10-2023 00:00:00 Thursday |
373.98 368.22 |
373.98 | 367.38 | 76645 |
| 387 | -3.52 -0.95 % |
04-10-2023 00:00:00 Wednesday |
371.48 367.96 |
371.48 | 363.62 | 250903 |
| 388 | -8.48 -2.23 % |
03-10-2023 00:00:00 Tuesday |
379.98 371.5 |
379.98 | 363.2 | 283218 |
| 389 | -1.14 -0.3 % |
29-09-2023 00:00:00 Friday |
379.58 378.44 |
391.66 | 375.22 | 219453 |
| 390 | -11.24 -2.89 % |
28-09-2023 00:00:00 Thursday |
389.58 378.34 |
389.98 | 376.9 | 226198 |
| 391 | -1.84 -0.47 % |
27-09-2023 00:00:00 Wednesday |
389.04 387.2 |
389.82 | 383.46 | 105645 |
| 392 | 12.86 3.44 % |
26-09-2023 00:00:00 Tuesday |
373.98 386.84 |
390 | 371.08 | 238875 |
| 393 | 2.54 0.69 % |
25-09-2023 00:00:00 Monday |
367.18 369.72 |
371.84 | 364.06 | 63655 |
| 394 | 2.8 0.77 % |
22-09-2023 00:00:00 Friday |
364.44 367.24 |
368.02 | 362.62 | 174165 |
| 395 | 4.66 1.29 % |
21-09-2023 00:00:00 Thursday |
361.22 365.88 |
366.8 | 356.48 | 213635 |
| 396 | -2 -0.55 % |
20-09-2023 00:00:00 Wednesday |
364 362 |
366.38 | 360.02 | 216785 |
| 397 | -0.34 -0.09 % |
18-09-2023 00:00:00 Monday |
365.22 364.88 |
368 | 363.2 | 114295 |
| 398 | 0.44 0.12 % |
15-09-2023 00:00:00 Friday |
366.02 366.46 |
370.76 | 365.2 | 123050 |
| 399 | -3.26 -0.88 % |
14-09-2023 00:00:00 Thursday |
369.08 365.82 |
369.08 | 364.66 | 40140 |
| 400 | 0.32 0.09 % |
13-09-2023 00:00:00 Wednesday |
365.24 365.56 |
368.9 | 361.36 | 68225 |
| 401 | -2.62 -0.71 % |
12-09-2023 00:00:00 Tuesday |
370.28 367.66 |
372.32 | 362.46 | 118065 |
| 402 | 2.38 0.65 % |
11-09-2023 00:00:00 Monday |
366.02 368.4 |
368.6 | 362.4 | 114133 |
| 403 | -3.46 -0.94 % |
08-09-2023 00:00:00 Friday |
367.4 363.94 |
369.1 | 362.08 | 113668 |
| 404 | -2.1 -0.57 % |
07-09-2023 00:00:00 Thursday |
370.2 368.1 |
375.6 | 367.2 | 78888 |
| 405 | -4.64 -1.24 % |
06-09-2023 00:00:00 Wednesday |
374.78 370.14 |
374.78 | 363.56 | 234445 |
| 406 | 3.06 0.82 % |
05-09-2023 00:00:00 Tuesday |
371.98 375.04 |
376.64 | 367.46 | 83995 |
| 407 | 3.84 1.05 % |
04-09-2023 00:00:00 Monday |
365.14 368.98 |
370.28 | 365.14 | 80495 |
| 408 | 0.9 0.25 % |
01-09-2023 00:00:00 Friday |
363.24 364.14 |
365.2 | 359.2 | 400088 |
| 409 | 0.02 0.01 % |
31-08-2023 00:00:00 Thursday |
360.02 360.04 |
363.5 | 355.32 | 122223 |
| 410 | 4.6 1.29 % |
30-08-2023 00:00:00 Wednesday |
355.22 359.82 |
361.36 | 353.54 | 112370 |
| 411 | 3.7 1.05 % |
29-08-2023 00:00:00 Tuesday |
350.8 354.5 |
357.6 | 350.22 | 201890 |
| 412 | 0.72 0.21 % |
28-08-2023 00:00:00 Monday |
350 350.72 |
350.74 | 343.4 | 4792728 |
| 413 | -6.38 -1.79 % |
25-08-2023 00:00:00 Friday |
355.98 349.6 |
355.98 | 346.02 | 143765 |
| 414 | -1.82 -0.51 % |
24-08-2023 00:00:00 Thursday |
355.6 353.78 |
357.16 | 350.32 | 152490 |
| 415 | -11.6 -3.16 % |
23-08-2023 00:00:00 Wednesday |
366.78 355.18 |
366.78 | 352.22 | 312128 |
| 416 | 1.82 0.5 % |
22-08-2023 00:00:00 Tuesday |
361.58 363.4 |
367.98 | 359.8 | 101973 |
| 417 | -0.26 -0.07 % |
21-08-2023 00:00:00 Monday |
360.26 360 |
364.78 | 356.4 | 73030 |
| 418 | 2.06 0.58 % |
18-08-2023 00:00:00 Friday |
357.86 359.92 |
366 | 355.56 | 152640 |
| 419 | -3.44 -0.96 % |
17-08-2023 00:00:00 Thursday |
358.42 354.98 |
373.8 | 349.64 | 765720 |
| 420 | 10.18 2.94 % |
16-08-2023 00:00:00 Wednesday |
346.4 356.58 |
361.36 | 341.68 | 167515 |
| 421 | 6.7 1.97 % |
14-08-2023 00:00:00 Monday |
340 346.7 |
348.76 | 333.72 | 184658 |
| 422 | 14.4 4.42 % |
11-08-2023 00:00:00 Friday |
326.08 340.48 |
342 | 326.08 | 183368 |
| 423 | -1.08 -0.33 % |
10-08-2023 00:00:00 Thursday |
330.4 329.32 |
331.02 | 326.34 | 142265 |
| 424 | 0.82 0.25 % |
09-08-2023 00:00:00 Wednesday |
328.38 329.2 |
332.56 | 320.8 | 17620873 |
| 425 | 0.44 0.13 % |
08-08-2023 00:00:00 Tuesday |
328.02 328.46 |
332.38 | 325.82 | 73205 |
| 426 | -3 -0.9 % |
07-08-2023 00:00:00 Monday |
332.78 329.78 |
333.56 | 328.1 | 73590 |
| 427 | -4.9 -1.46 % |
04-08-2023 00:00:00 Friday |
335.18 330.28 |
335.2 | 326.36 | 135013 |
| 428 | 6.18 1.91 % |
03-08-2023 00:00:00 Thursday |
323.26 329.44 |
332.84 | 322.38 | 283075 |
| 429 | 1.8 0.56 % |
02-08-2023 00:00:00 Wednesday |
321.04 322.84 |
324 | 320.02 | 58725 |
| 430 | -2.5 -0.77 % |
01-08-2023 00:00:00 Tuesday |
323.22 320.72 |
325.86 | 319.76 | 94583 |
| 431 | -0.32 -0.1 % |
31-07-2023 00:00:00 Monday |
321.92 321.6 |
322.92 | 318.4 | 185343 |
| 432 | 1.72 0.54 % |
28-07-2023 00:00:00 Friday |
320.22 321.94 |
322.78 | 318.48 | 69223 |
| 433 | -2.7 -0.84 % |
27-07-2023 00:00:00 Thursday |
323.24 320.54 |
324.8 | 320 | 62540 |
| 434 | 0.48 0.15 % |
26-07-2023 00:00:00 Wednesday |
322.14 322.62 |
325.74 | 320.1 | 191933 |
| 435 | -4.66 -1.43 % |
25-07-2023 00:00:00 Tuesday |
326.8 322.14 |
326.8 | 319.68 | 74648 |
| 436 | 6.58 2.05 % |
24-07-2023 00:00:00 Monday |
320.22 326.8 |
327.4 | 314 | 300668 |
| 437 | -3.86 -1.19 % |
21-07-2023 00:00:00 Friday |
325.06 321.2 |
329.6 | 318.42 | 363373 |
| 438 | -2.68 -0.82 % |
20-07-2023 00:00:00 Thursday |
328.26 325.58 |
329.42 | 323.6 | 203233 |
| 439 | -0.8 -0.24 % |
19-07-2023 00:00:00 Wednesday |
329.04 328.24 |
332.32 | 327.28 | 146265 |
| 440 | -0.7 -0.21 % |
18-07-2023 00:00:00 Tuesday |
331.5 330.8 |
333.68 | 325.72 | 50268 |
| 441 | -1.92 -0.58 % |
17-07-2023 00:00:00 Monday |
333.32 331.4 |
334.88 | 330 | 204435 |
| 442 | -3.02 -0.9 % |
14-07-2023 00:00:00 Friday |
336.4 333.38 |
338.86 | 327.48 | 126043 |
| 443 | -4.02 -1.19 % |
13-07-2023 00:00:00 Thursday |
337.22 333.2 |
338.86 | 329.5 | 63768 |
| 444 | 4.88 1.47 % |
12-07-2023 00:00:00 Wednesday |
331.92 336.8 |
339.48 | 331.02 | 135375 |
| 445 | 5.46 1.68 % |
11-07-2023 00:00:00 Tuesday |
325.02 330.48 |
330.78 | 322.8 | 81553 |
| 446 | -3.54 -1.08 % |
10-07-2023 00:00:00 Monday |
328.54 325 |
330.78 | 323.32 | 144020 |
| 447 | 1.44 0.44 % |
07-07-2023 00:00:00 Friday |
327.56 329 |
331.92 | 325 | 347223 |
| 448 | -4.86 -1.47 % |
06-07-2023 00:00:00 Thursday |
331.26 326.4 |
334 | 324.4 | 244973 |
| 449 | 7.18 2.23 % |
05-07-2023 00:00:00 Wednesday |
322.42 329.6 |
331.6 | 320.58 | 688063 |
| 450 | -6.48 -1.97 % |
04-07-2023 00:00:00 Tuesday |
328.32 321.84 |
328.32 | 320.92 | 67910 |
| 451 | 6.82 2.13 % |
03-07-2023 00:00:00 Monday |
320.44 327.26 |
329.54 | 317.9 | 171380 |
| 452 | 1.96 0.62 % |
30-06-2023 00:00:00 Friday |
318.24 320.2 |
322.98 | 312.46 | 168773 |
| 453 | -3.9 -1.21 % |
28-06-2023 00:00:00 Wednesday |
321.22 317.32 |
322.68 | 315.6 | 236053 |
| 454 | -1.46 -0.45 % |
27-06-2023 00:00:00 Tuesday |
321.22 319.76 |
324.8 | 318.52 | 397573 |
| 455 | 13.14 4.29 % |
26-06-2023 00:00:00 Monday |
306.62 319.76 |
320.12 | 301.74 | 587220 |
| 456 | -15.14 -4.71 % |
23-06-2023 00:00:00 Friday |
321.62 306.48 |
323.06 | 305.6 | 978200 |
| 457 | -6.72 -2.05 % |
22-06-2023 00:00:00 Thursday |
328.26 321.54 |
328.26 | 320.3 | 265408 |
| 458 | 3.12 0.96 % |
21-06-2023 00:00:00 Wednesday |
324.92 328.04 |
329.54 | 324.52 | 371173 |
| 459 | 4.64 1.45 % |
20-06-2023 00:00:00 Tuesday |
320.82 325.46 |
328.6 | 320.82 | 370705 |
| 460 | -7.72 -2.35 % |
19-06-2023 00:00:00 Monday |
328.36 320.64 |
328.78 | 318.46 | 201613 |
| 461 | -7.2 -2.15 % |
16-06-2023 00:00:00 Friday |
335.56 328.36 |
335.56 | 322.46 | 835515 |
| 462 | 3.06 0.93 % |
15-06-2023 00:00:00 Thursday |
328 331.06 |
345.16 | 327.88 | 420958 |
| 463 | -1.04 -0.16 % |
14-06-2023 00:00:00 Wednesday |
646.82 645.78 |
662 | 640.8 | 247735 |
| 464 | 0.68 0.11 % |
13-06-2023 00:00:00 Tuesday |
645.94 646.62 |
654.28 | 639.7 | 101853 |
| 465 | 3.16 0.5 % |
12-06-2023 00:00:00 Monday |
635.1 638.26 |
644 | 620 | 221800 |
| 466 | 3.2 0.5 % |
09-06-2023 00:00:00 Friday |
634.16 637.36 |
650.92 | 632.4 | 203780 |
| 467 | -29.44 -4.44 % |
08-06-2023 00:00:00 Thursday |
662.38 632.94 |
663.1 | 630.06 | 154648 |
| 468 | -20.4 -3 % |
07-06-2023 00:00:00 Wednesday |
679.18 658.78 |
679.18 | 656.4 | 174630 |
| 469 | -11.22 -1.64 % |
06-06-2023 00:00:00 Tuesday |
685.92 674.7 |
696.26 | 672.82 | 129455 |
| 470 | -1.74 -0.25 % |
05-06-2023 00:00:00 Monday |
683.96 682.22 |
685.18 | 675.2 | 149475 |
| 471 | 1.36 0.2 % |
02-06-2023 00:00:00 Friday |
679.22 680.58 |
685.5 | 673.98 | 51385 |
| 472 | -0.56 -0.08 % |
01-06-2023 00:00:00 Thursday |
676 675.44 |
688.8 | 668.38 | 71223 |
| 473 | 18.62 2.83 % |
31-05-2023 00:00:00 Wednesday |
658.8 677.42 |
680.58 | 650.6 | 127378 |
| 474 | -17.66 -2.61 % |
30-05-2023 00:00:00 Tuesday |
676.42 658.76 |
678.14 | 656.06 | 50043 |
| 475 | -13.74 -1.99 % |
29-05-2023 00:00:00 Monday |
690 676.26 |
690 | 672.4 | 89315 |
| 476 | 30.5 4.69 % |
26-05-2023 00:00:00 Friday |
650.08 680.58 |
698.86 | 650.08 | 369480 |
| 477 | 3.8 0.59 % |
25-05-2023 00:00:00 Thursday |
646.02 649.82 |
652 | 637.8 | 68193 |
| 478 | 22.2 3.56 % |
24-05-2023 00:00:00 Wednesday |
623.6 645.8 |
650.04 | 623.6 | 250043 |
| 479 | -11.62 -1.83 % |
23-05-2023 00:00:00 Tuesday |
634.02 622.4 |
636.52 | 616.4 | 60330 |
| 480 | -0.42 -0.07 % |
22-05-2023 00:00:00 Monday |
634.02 633.6 |
640.54 | 630 | 96735 |
| 481 | -1.88 -0.3 % |
19-05-2023 00:00:00 Friday |
637.06 635.18 |
642.4 | 632 | 733985 |
| 482 | -9.68 -1.51 % |
18-05-2023 00:00:00 Thursday |
640 630.32 |
645.8 | 627.56 | 96198 |
| 483 | 5.3 0.84 % |
17-05-2023 00:00:00 Wednesday |
630 635.3 |
649.72 | 630 | 216428 |
| 484 | 1.64 0.26 % |
16-05-2023 00:00:00 Tuesday |
628 629.64 |
644 | 625.24 | 147115 |
| 485 | 1.26 0.2 % |
15-05-2023 00:00:00 Monday |
622.4 623.66 |
638 | 620.2 | 817755 |
| 486 | -13.16 -2.07 % |
12-05-2023 00:00:00 Friday |
636.04 622.88 |
639.38 | 620 | 159728 |
| 487 | -16.1 -2.48 % |
11-05-2023 00:00:00 Thursday |
648 631.9 |
661.6 | 627.18 | 1051773 |
| 488 | 33.04 5.42 % |
10-05-2023 00:00:00 Wednesday |
609.98 643.02 |
648 | 605.92 | 197258 |
| 489 | 18.02 3.09 % |
09-05-2023 00:00:00 Tuesday |
584 602.02 |
611.76 | 584 | 139490 |
| 490 | 0.54 0.09 % |
08-05-2023 00:00:00 Monday |
582 582.54 |
585.16 | 580.68 | 92865 |
| 491 | 5.32 0.92 % |
05-05-2023 00:00:00 Friday |
575.96 581.28 |
583.62 | 573.86 | 37345 |
| 492 | 4.28 0.75 % |
04-05-2023 00:00:00 Thursday |
572.4 576.68 |
578.26 | 572.4 | 45260 |
| 493 | 1.74 0.31 % |
03-05-2023 00:00:00 Wednesday |
570.02 571.76 |
582 | 569.98 | 256998 |
| 494 | -18.78 -3.21 % |
02-05-2023 00:00:00 Tuesday |
585.58 566.8 |
592 | 560 | 264388 |
| 495 | -8.08 -1.38 % |
28-04-2023 00:00:00 Friday |
585.6 577.52 |
587.2 | 572.4 | 131268 |
| 496 | 9.44 1.64 % |
27-04-2023 00:00:00 Thursday |
576.04 585.48 |
586.54 | 574.54 | 41893 |
| 497 | 4.72 0.82 % |
26-04-2023 00:00:00 Wednesday |
574.78 579.5 |
581.44 | 574.18 | 45393 |
| 498 | -3.22 -0.56 % |
25-04-2023 00:00:00 Tuesday |
578 574.78 |
584 | 568.4 | 174930 |
| 499 | 19.9 3.55 % |
24-04-2023 00:00:00 Monday |
560.02 579.92 |
580.8 | 559.58 | 121965 |
| 500 | 3.28 0.59 % |
21-04-2023 00:00:00 Friday |
555.54 558.82 |
561.56 | 553.68 | 194130 |
| 501 | -24.1 -4.18 % |
20-04-2023 00:00:00 Thursday |
576.8 552.7 |
576.8 | 550 | 176010 |
| 502 | 9.7 1.71 % |
19-04-2023 00:00:00 Wednesday |
566.8 576.5 |
578.24 | 566.8 | 1934048 |
| 503 | -18.8 -3.22 % |
18-04-2023 00:00:00 Tuesday |
584 565.2 |
584 | 562.4 | 7728860 |
| 504 | 4.74 0.82 % |
17-04-2023 00:00:00 Monday |
575.98 580.72 |
583.6 | 568.8 | 1250538 |
| 505 | -10.64 -1.83 % |
13-04-2023 00:00:00 Thursday |
582.8 572.16 |
584.38 | 570 | 64393 |
| 506 | 3.72 0.65 % |
12-04-2023 00:00:00 Wednesday |
574.76 578.48 |
581.44 | 570 | 119950 |
| 507 | 8.76 1.55 % |
11-04-2023 00:00:00 Tuesday |
566.86 575.62 |
578 | 565.4 | 62275 |
| 508 | 8.28 1.49 % |
10-04-2023 00:00:00 Monday |
557.12 565.4 |
566.8 | 557.12 | 58775 |
| 509 | -23.7 -4.08 % |
06-04-2023 00:00:00 Thursday |
580.8 557.1 |
581.6 | 554 | 224298 |
| 510 | 13.82 2.43 % |
05-04-2023 00:00:00 Wednesday |
568 581.82 |
589.54 | 567.52 | 259143 |
| 511 | 10.54 1.9 % |
03-04-2023 00:00:00 Monday |
555.62 566.16 |
568.8 | 553.2 | 203003 |
| 512 | 9.68 1.78 % |
31-03-2023 00:00:00 Friday |
545.22 554.9 |
557.88 | 545.22 | 127030 |
| 513 | 3.96 0.73 % |
29-03-2023 00:00:00 Wednesday |
540 543.96 |
555.8 | 534.26 | 224928 |
| 514 | -6.14 -1.12 % |
28-03-2023 00:00:00 Tuesday |
547.58 541.44 |
548.8 | 539.06 | 80613 |
| 515 | 4.02 0.74 % |
27-03-2023 00:00:00 Monday |
540.02 544.04 |
549.58 | 538.42 | 121800 |
| 516 | 4.42 0.82 % |
24-03-2023 00:00:00 Friday |
539.98 544.4 |
557.6 | 532.18 | 86238 |
| 517 | 1.48 0.27 % |
23-03-2023 00:00:00 Thursday |
540 541.48 |
546.4 | 535.08 | 65750 |
| 518 | 3.22 0.6 % |
22-03-2023 00:00:00 Wednesday |
538.32 541.54 |
545.72 | 528.78 | 54973 |
| 519 | 15.74 3.02 % |
21-03-2023 00:00:00 Tuesday |
521.48 537.22 |
539.88 | 521.16 | 134630 |
| 520 | -2.12 -0.41 % |
20-03-2023 00:00:00 Monday |
523.3 521.18 |
523.32 | 516.02 | 98288 |
| 521 | -1.34 -0.25 % |
17-03-2023 00:00:00 Friday |
527.98 526.64 |
530.48 | 516 | 95825 |
| 522 | -11.7 -2.19 % |
16-03-2023 00:00:00 Thursday |
534 522.3 |
532.92 | 506.64 | 2642648 |
| 523 | 7.46 1.4 % |
15-03-2023 00:00:00 Wednesday |
531.16 538.62 |
551.5 | 525.94 | 338098 |
| 524 | 3.66 0.7 % |
14-03-2023 00:00:00 Tuesday |
522.56 526.22 |
538 | 518.22 | 229733 |
| 525 | -9 -1.69 % |
13-03-2023 00:00:00 Monday |
534.02 525.02 |
541.62 | 522.1 | 202595 |
| 526 | 1.08 0.2 % |
10-03-2023 00:00:00 Friday |
536.8 537.88 |
541.32 | 528.24 | 70768 |
| 527 | -4.56 -0.84 % |
09-03-2023 00:00:00 Thursday |
542.02 537.46 |
551.28 | 534.04 | 131135 |
| 528 | 5.96 1.12 % |
08-03-2023 00:00:00 Wednesday |
534.04 540 |
543.58 | 533.24 | 54350 |
| 529 | -3.58 -0.66 % |
06-03-2023 00:00:00 Monday |
544 540.42 |
550.8 | 538.8 | 172733 |
| 530 | 5.46 1.01 % |
03-03-2023 00:00:00 Friday |
538 543.46 |
544.8 | 537.74 | 81735 |
| 531 | -1.6 -0.3 % |
02-03-2023 00:00:00 Thursday |
538.46 536.86 |
540 | 532.8 | 124730 |
| 532 | 13.54 2.58 % |
01-03-2023 00:00:00 Wednesday |
524.8 538.34 |
540 | 523.92 | 346890 |
| 533 | 8.06 1.57 % |
28-02-2023 00:00:00 Tuesday |
513.04 521.1 |
532 | 513 | 67600 |
| 534 | -2.9 -0.56 % |
27-02-2023 00:00:00 Monday |
517.44 514.54 |
520.72 | 513.2 | 136388 |
| 535 | -6.52 -1.25 % |
24-02-2023 00:00:00 Friday |
523.2 516.68 |
529.98 | 514.32 | 148753 |
| 536 | -2.36 -0.45 % |
23-02-2023 00:00:00 Thursday |
523 520.64 |
525.88 | 511.72 | 159910 |
| 537 | -5.16 -0.98 % |
22-02-2023 00:00:00 Wednesday |
528 522.84 |
532.92 | 519.44 | 180468 |
| 538 | 5.46 1.04 % |
21-02-2023 00:00:00 Tuesday |
524.4 529.86 |
538.38 | 524.4 | 348910 |
| 539 | 6.34 1.23 % |
20-02-2023 00:00:00 Monday |
516.8 523.14 |
533.84 | 514.86 | 350018 |
| 540 | 6.52 1.29 % |
17-02-2023 00:00:00 Friday |
506.8 513.32 |
516.82 | 501.06 | 54790 |
| 541 | -2.24 -0.44 % |
16-02-2023 00:00:00 Thursday |
511.56 509.32 |
517.6 | 506.24 | 46348 |
| 542 | 13.08 2.62 % |
15-02-2023 00:00:00 Wednesday |
498.42 511.5 |
515.28 | 498.42 | 191580 |
| 543 | -9.42 -1.83 % |
14-02-2023 00:00:00 Tuesday |
514.04 504.62 |
519.16 | 501.22 | 127738 |
| 544 | 7.84 1.55 % |
13-02-2023 00:00:00 Monday |
506.14 513.98 |
522.88 | 501.24 | 246458 |
| 545 | 13.5 2.72 % |
10-02-2023 00:00:00 Friday |
495.6 509.1 |
513.34 | 493.04 | 141523 |
| 546 | -25.76 -4.82 % |
09-02-2023 00:00:00 Thursday |
534.68 508.92 |
535.24 | 503.36 | 154033 |
| 547 | 1.62 0.31 % |
08-02-2023 00:00:00 Wednesday |
522.5 524.12 |
540.4 | 519.1 | 369510 |
| 548 | 26.54 5.35 % |
07-02-2023 00:00:00 Tuesday |
495.94 522.48 |
525.94 | 494.4 | 232620 |
| 549 | 28.32 6.16 % |
06-02-2023 00:00:00 Monday |
460.02 488.34 |
495.2 | 455.2 | 656300 |
| 550 | 6.4 1.4 % |
03-02-2023 00:00:00 Friday |
458.02 464.42 |
468.88 | 440 | 180683 |
| 551 | -3.62 -0.78 % |
02-02-2023 00:00:00 Thursday |
464.92 461.3 |
470.78 | 449.66 | 183443 |
| 552 | 9.48 2.06 % |
01-02-2023 00:00:00 Wednesday |
460.02 469.5 |
473.44 | 452.8 | 269683 |
| 553 | -23.66 -4.9 % |
31-01-2023 00:00:00 Tuesday |
482.8 459.14 |
482.8 | 455.54 | 158593 |
| 554 | -15.14 -3.07 % |
30-01-2023 00:00:00 Monday |
492.7 477.56 |
496.6 | 469.84 | 107358 |
| 555 | 0.58 0.12 % |
27-01-2023 00:00:00 Friday |
496.02 496.6 |
502 | 476.94 | 212995 |
| 556 | -2.14 -0.43 % |
25-01-2023 00:00:00 Wednesday |
498 495.86 |
500 | 493.6 | 137083 |
| 557 | 5.04 1.02 % |
24-01-2023 00:00:00 Tuesday |
494.44 499.48 |
500.24 | 490.88 | 49933 |
| 558 | 0.42 0.08 % |
23-01-2023 00:00:00 Monday |
494.28 494.7 |
496.78 | 489.4 | 26553 |
| 559 | 2.02 0.41 % |
20-01-2023 00:00:00 Friday |
490.8 492.82 |
495.28 | 489.44 | 118553 |
| 560 | 4.16 0.86 % |
19-01-2023 00:00:00 Thursday |
485.72 489.88 |
493.06 | 484.6 | 85648 |
| 561 | -0.24 -0.05 % |
18-01-2023 00:00:00 Wednesday |
486.98 486.74 |
489.76 | 482.82 | 62888 |
| 562 | -1.06 -0.22 % |
17-01-2023 00:00:00 Tuesday |
485.14 484.08 |
489.76 | 476.06 | 103548 |
| 563 | 27.4 6.02 % |
16-01-2023 00:00:00 Monday |
455.4 482.8 |
488 | 455.4 | 227225 |
| 564 | -21.02 -4.43 % |
13-01-2023 00:00:00 Friday |
474.94 453.92 |
478.06 | 448.86 | 418590 |
| 565 | -16.68 -3.39 % |
12-01-2023 00:00:00 Thursday |
491.6 474.92 |
492.12 | 468 | 495775 |
| 566 | -25.98 -5.03 % |
11-01-2023 00:00:00 Wednesday |
516.02 490.04 |
517.84 | 486.02 | 118860 |
| 567 | -11.1 -2.11 % |
10-01-2023 00:00:00 Tuesday |
526 514.9 |
526 | 511.6 | 64708 |
| 568 | -0.02 0 % |
09-01-2023 00:00:00 Monday |
523.2 523.18 |
529.52 | 518.56 | 156120 |
| 569 | -6.58 -1.25 % |
06-01-2023 00:00:00 Friday |
527.6 521.02 |
527.76 | 511 | 178543 |
| 570 | -2.74 -0.52 % |
05-01-2023 00:00:00 Thursday |
526.4 523.66 |
532.14 | 508.26 | 192188 |
| 571 | -2.26 -0.43 % |
04-01-2023 00:00:00 Wednesday |
524.8 522.54 |
531.48 | 520.02 | 134648 |
| 572 | -10.44 -1.96 % |
03-01-2023 00:00:00 Tuesday |
533.24 522.8 |
536 | 521.02 | 63058 |
| 573 | -6.8 -1.26 % |
02-01-2023 00:00:00 Monday |
538.28 531.48 |
542.5 | 527.38 | 65098 |
| 574 | -15.04 -2.76 % |
30-12-2022 00:00:00 Friday |
544.04 529 |
552 | 526.14 | 87753 |
| 575 | 14.16 2.68 % |
29-12-2022 00:00:00 Thursday |
528.68 542.84 |
547.64 | 516.56 | 80448 |
| 576 | -3.22 -0.61 % |
28-12-2022 00:00:00 Wednesday |
531.98 528.76 |
537.44 | 524 | 67465 |
| 577 | -16.68 -3.07 % |
27-12-2022 00:00:00 Tuesday |
544 527.32 |
550.16 | 524.4 | 73455 |
| 578 | 27.98 5.46 % |
26-12-2022 00:00:00 Monday |
512.02 540 |
547.44 | 504.9 | 130950 |
| 579 | -29.42 -5.41 % |
23-12-2022 00:00:00 Friday |
544 514.58 |
544.34 | 504.48 | 145880 |
| 580 | 7.56 1.39 % |
22-12-2022 00:00:00 Thursday |
544 551.56 |
559.02 | 522.58 | 192388 |
| 581 | -16.54 -2.93 % |
21-12-2022 00:00:00 Wednesday |
564 547.46 |
568.46 | 539.28 | 118630 |
| 582 | -2.16 -0.39 % |
20-12-2022 00:00:00 Tuesday |
558.42 556.26 |
564.4 | 549.86 | 86580 |
| 583 | 0.56 0.1 % |
19-12-2022 00:00:00 Monday |
564.8 565.36 |
567.6 | 554.3 | 97565 |
| 584 | 6.32 1.15 % |
16-12-2022 00:00:00 Friday |
550.14 556.46 |
567.06 | 535.96 | 144743 |
| 585 | -1.6 -0.29 % |
15-12-2022 00:00:00 Thursday |
554.8 553.2 |
559.42 | 546 | 100075 |
| 586 | 5.16 0.94 % |
14-12-2022 00:00:00 Wednesday |
550 555.16 |
567.8 | 550 | 200758 |
| 587 | -3.8 -0.69 % |
13-12-2022 00:00:00 Tuesday |
553.2 549.4 |
554.62 | 544.68 | 132603 |
| 588 | -14.22 -2.52 % |
12-12-2022 00:00:00 Monday |
564.8 550.58 |
572.82 | 547.12 | 283015 |
| 589 | 15.04 2.74 % |
09-12-2022 00:00:00 Friday |
549.58 564.62 |
571.6 | 537.66 | 490430 |
| 590 | 23.8 4.55 % |
08-12-2022 00:00:00 Thursday |
523.6 547.4 |
551.76 | 523.6 | 353538 |
| 591 | -2.28 -0.43 % |
07-12-2022 00:00:00 Wednesday |
526.4 524.12 |
542.4 | 519.6 | 163338 |
| 592 | -16.6 -3.07 % |
06-12-2022 00:00:00 Tuesday |
540 523.4 |
544.98 | 517.76 | 311615 |
| 593 | 15.7 2.98 % |
05-12-2022 00:00:00 Monday |
527.2 542.9 |
550.3 | 517.06 | 158348 |
| 594 | 21.46 4.25 % |
02-12-2022 00:00:00 Friday |
504.9 526.36 |
541.34 | 501.86 | 465428 |
| 595 | 0.7 0.14 % |
01-12-2022 00:00:00 Thursday |
504.8 505.5 |
512 | 496.8 | 340093 |
| 596 | 37.84 8.25 % |
30-11-2022 00:00:00 Wednesday |
458.8 496.64 |
529.96 | 458.8 | 857513 |
| 597 | -10.58 -2.26 % |
29-11-2022 00:00:00 Tuesday |
468.8 458.22 |
470.04 | 452.32 | 136855 |
| 598 | 11.94 2.59 % |
28-11-2022 00:00:00 Monday |
460.78 472.72 |
474 | 457.1 | 102130 |
| 599 | -3.48 -0.75 % |
25-11-2022 00:00:00 Friday |
463.54 460.06 |
473.9 | 456 | 105970 |
| 600 | 3.98 0.85 % |
24-11-2022 00:00:00 Thursday |
466 469.98 |
472 | 458 | 134343 |
| 601 | 2.74 0.59 % |
23-11-2022 00:00:00 Wednesday |
462.82 465.56 |
470 | 455.26 | 143678 |
| 602 | 19.88 4.5 % |
22-11-2022 00:00:00 Tuesday |
442.06 461.94 |
464 | 442.06 | 171170 |
| 603 | -15.04 -3.3 % |
21-11-2022 00:00:00 Monday |
456.04 441 |
462.08 | 436.4 | 308005 |
| 604 | -3.28 -0.71 % |
18-11-2022 00:00:00 Friday |
461 457.72 |
461.32 | 453.82 | 197748 |
| 605 | 4.96 1.09 % |
17-11-2022 00:00:00 Thursday |
454.42 459.38 |
460.26 | 449.36 | 310828 |
| 606 | 12.52 2.84 % |
16-11-2022 00:00:00 Wednesday |
440.82 453.34 |
459.2 | 440.82 | 403000 |
| 607 | 1.74 0.4 % |
15-11-2022 00:00:00 Tuesday |
435.6 437.34 |
446 | 433.66 | 236948 |
| 608 | -10.28 -2.32 % |
14-11-2022 00:00:00 Monday |
444 433.72 |
454 | 430.22 | 286835 |
| 609 | -17.78 -3.86 % |
11-11-2022 00:00:00 Friday |
460.4 442.62 |
465.04 | 438.98 | 198640 |
| 610 | -6.58 -1.42 % |
10-11-2022 00:00:00 Thursday |
462 455.42 |
462 | 450.2 | 186485 |
| 611 | -4.52 -0.97 % |
09-11-2022 00:00:00 Wednesday |
464.02 459.5 |
471.52 | 450.74 | 393950 |
| 612 | 1.64 0.36 % |
07-11-2022 00:00:00 Monday |
459.24 460.88 |
469.02 | 444.84 | 364928 |
| 613 | -23.92 -4.99 % |
04-11-2022 00:00:00 Friday |
479.22 455.3 |
488 | 453 | 248440 |
| 614 | 23.42 5.18 % |
03-11-2022 00:00:00 Thursday |
452 475.42 |
493.2 | 451.66 | 928158 |
| 615 | 8.78 1.98 % |
02-11-2022 00:00:00 Wednesday |
442.66 451.44 |
466 | 442.66 | 259095 |
| 616 | 20.7 4.91 % |
01-11-2022 00:00:00 Tuesday |
422 442.7 |
445.38 | 420.32 | 827693 |
| 617 | 0.46 0.11 % |
31-10-2022 00:00:00 Monday |
419.6 420.06 |
421.98 | 413.08 | 78843 |
| 618 | -6.42 -1.52 % |
28-10-2022 00:00:00 Friday |
422.24 415.82 |
425.8 | 415.22 | 163910 |
| 619 | 6.9 1.67 % |
27-10-2022 00:00:00 Thursday |
414.12 421.02 |
427.18 | 409.36 | 269268 |
| 620 | 1.24 0.3 % |
25-10-2022 00:00:00 Tuesday |
412.14 413.38 |
421.08 | 410.1 | 280988 |
| 621 | 4 0.98 % |
24-10-2022 00:00:00 Monday |
408.1 412.1 |
414.8 | 408.1 | 21470 |
| 622 | -3.22 -0.79 % |
21-10-2022 00:00:00 Friday |
408 404.78 |
414.4 | 402 | 215950 |
| 623 | 0.12 0.03 % |
20-10-2022 00:00:00 Thursday |
407.86 407.98 |
410.02 | 398 | 155905 |
| 624 | 2.32 0.57 % |
19-10-2022 00:00:00 Wednesday |
404 406.32 |
409.42 | 396.54 | 162923 |
| 625 | 1.16 0.29 % |
18-10-2022 00:00:00 Tuesday |
398.48 399.64 |
408.8 | 385.34 | 396703 |
| 626 | -5.56 -1.38 % |
17-10-2022 00:00:00 Monday |
402.06 396.5 |
405.48 | 393.98 | 427505 |
| 627 | -20.12 -4.67 % |
14-10-2022 00:00:00 Friday |
431.2 411.08 |
431.2 | 408 | 278323 |
| 628 | -6.94 -1.6 % |
13-10-2022 00:00:00 Thursday |
434.4 427.46 |
439.44 | 422.78 | 247760 |
| 629 | 4.8 1.14 % |
12-10-2022 00:00:00 Wednesday |
422.8 427.6 |
437.2 | 410.2 | 229295 |
| 630 | -21.26 -4.84 % |
11-10-2022 00:00:00 Tuesday |
439.2 417.94 |
439.38 | 413.06 | 201815 |
| 631 | -5.52 -1.25 % |
10-10-2022 00:00:00 Monday |
441.22 435.7 |
449.62 | 433.78 | 202613 |
| 632 | -1.74 -0.38 % |
07-10-2022 00:00:00 Friday |
455.84 454.1 |
456.7 | 448.2 | 117923 |
| 633 | 0.38 0.08 % |
06-10-2022 00:00:00 Thursday |
456.32 456.7 |
459.24 | 442.1 | 254305 |
| 634 | 19.82 4.53 % |
04-10-2022 00:00:00 Tuesday |
437.6 457.42 |
461.88 | 430.4 | 216430 |
| 635 | 8.3 1.98 % |
03-10-2022 00:00:00 Monday |
419.58 427.88 |
432.34 | 417.48 | 250780 |
| 636 | 2.8 0.68 % |
30-09-2022 00:00:00 Friday |
414.8 417.6 |
419.52 | 406.02 | 647913 |
| 637 | -7.72 -1.83 % |
29-09-2022 00:00:00 Thursday |
421.98 414.26 |
422.92 | 410.92 | 200970 |
| 638 | -2.84 -0.68 % |
28-09-2022 00:00:00 Wednesday |
414.8 411.96 |
419.6 | 410.8 | 77880 |
| 639 | -17.38 -4.02 % |
27-09-2022 00:00:00 Tuesday |
432.76 415.38 |
433.18 | 409.5 | 179170 |
| 640 | -22.52 -4.93 % |
26-09-2022 00:00:00 Monday |
456.48 433.96 |
458.1 | 426.66 | 417640 |
| 641 | -4.72 -1.01 % |
23-09-2022 00:00:00 Friday |
468.4 463.68 |
469.56 | 458.9 | 235388 |
| 642 | 25.62 5.79 % |
22-09-2022 00:00:00 Thursday |
442.82 468.44 |
477.92 | 442.82 | 344115 |
| 643 | -2.12 -0.47 % |
21-09-2022 00:00:00 Wednesday |
452 449.88 |
454.8 | 438.14 | 191768 |
| 644 | 15.26 3.52 % |
20-09-2022 00:00:00 Tuesday |
434.04 449.3 |
450.24 | 434.04 | 125433 |
| 645 | -2.92 -0.67 % |
19-09-2022 00:00:00 Monday |
435.2 432.28 |
447.2 | 427.44 | 123648 |
| 646 | 5.78 1.33 % |
16-09-2022 00:00:00 Friday |
434.86 440.64 |
444 | 429.12 | 248013 |
| 647 | 12.98 3.06 % |
15-09-2022 00:00:00 Thursday |
424.8 437.78 |
443.66 | 424.8 | 206613 |
| 648 | 4.78 1.13 % |
14-09-2022 00:00:00 Wednesday |
424.02 428.8 |
432.1 | 424.02 | 118073 |
| 649 | 2.2 0.51 % |
13-09-2022 00:00:00 Tuesday |
428 430.2 |
438.52 | 428 | 125635 |
| 650 | -11.68 -2.67 % |
12-09-2022 00:00:00 Monday |
437.92 426.24 |
437.92 | 424.4 | 253725 |
| 651 | -11.7 -2.64 % |
09-09-2022 00:00:00 Friday |
444 432.3 |
444 | 430 | 104378 |
| 652 | -0.54 -0.12 % |
08-09-2022 00:00:00 Thursday |
439.6 439.06 |
444.1 | 434.58 | 130618 |
| 653 | -4.24 -0.97 % |
07-09-2022 00:00:00 Wednesday |
437.2 432.96 |
439.66 | 430.48 | 132245 |
| 654 | 22.06 5.32 % |
06-09-2022 00:00:00 Tuesday |
414.8 436.86 |
440.8 | 414.24 | 552903 |
| 655 | -2.54 -0.61 % |
05-09-2022 00:00:00 Monday |
416 413.46 |
418 | 408.3 | 206508 |
| 656 | -0.96 -0.23 % |
02-09-2022 00:00:00 Friday |
414 413.04 |
418.44 | 410.32 | 105650 |
| 657 | 8.54 2.09 % |
01-09-2022 00:00:00 Thursday |
408 416.54 |
420.4 | 402.74 | 167625 |
| 658 | 9.54 2.36 % |
30-08-2022 00:00:00 Tuesday |
404 413.54 |
417.18 | 404 | 281990 |
| 659 | 14.84 3.84 % |
29-08-2022 00:00:00 Monday |
386.42 401.26 |
403 | 384 | 103933 |
| 660 | -0.38 -0.09 % |
26-08-2022 00:00:00 Friday |
409.6 409.22 |
413.62 | 403.96 | 65528 |
| 661 | -2.7 -0.65 % |
25-08-2022 00:00:00 Thursday |
414 411.3 |
416.4 | 398.24 | 236190 |
| 662 | 23.14 5.95 % |
24-08-2022 00:00:00 Wednesday |
389.2 412.34 |
417.92 | 385.88 | 243345 |
| 663 | 17.76 4.84 % |
23-08-2022 00:00:00 Tuesday |
367.2 384.96 |
388.4 | 367.2 | 358803 |
| 664 | -29.2 -7.36 % |
22-08-2022 00:00:00 Monday |
396.8 367.6 |
398.78 | 363.2 | 458323 |
| 665 | -20.56 -4.94 % |
19-08-2022 00:00:00 Friday |
416.02 395.46 |
418.28 | 394.4 | 353663 |
| 666 | 3.12 0.75 % |
18-08-2022 00:00:00 Thursday |
413.62 416.74 |
420.46 | 413.1 | 116360 |
| 667 | -4.2 -1 % |
17-08-2022 00:00:00 Wednesday |
419.18 414.98 |
419.18 | 410.8 | 79843 |
| 668 | 5.28 1.29 % |
16-08-2022 00:00:00 Tuesday |
410.4 415.68 |
433.44 | 407 | 362133 |
| 669 | 5.24 1.29 % |
12-08-2022 00:00:00 Friday |
405.12 410.36 |
412 | 401.22 | 179283 |
| 670 | -4.04 -1 % |
11-08-2022 00:00:00 Thursday |
405.16 401.12 |
407.54 | 399 | 141965 |
| 671 | -8.26 -2.02 % |
10-08-2022 00:00:00 Wednesday |
409.8 401.54 |
409.8 | 398.28 | 190613 |
| 672 | -6.78 -1.65 % |
08-08-2022 00:00:00 Monday |
411.64 404.86 |
411.64 | 397.2 | 117440 |
| 673 | 3.86 0.95 % |
05-08-2022 00:00:00 Friday |
406.02 409.88 |
419.2 | 398.18 | 503488 |
| 674 | 21.84 5.75 % |
04-08-2022 00:00:00 Thursday |
380 401.84 |
410.76 | 379.04 | 334453 |
| 675 | 10.38 2.83 % |
03-08-2022 00:00:00 Wednesday |
366.4 376.78 |
380 | 361.94 | 304143 |
| 676 | -17.84 -4.65 % |
02-08-2022 00:00:00 Tuesday |
384 366.16 |
384 | 364.98 | 360380 |
| 677 | 13.74 3.85 % |
01-08-2022 00:00:00 Monday |
356.8 370.54 |
378.3 | 355.88 | 615300 |
| 678 | 0.06 0.02 % |
29-07-2022 00:00:00 Friday |
353.2 353.26 |
357.04 | 350.4 | 151220 |
| 679 | -3.2 -0.91 % |
28-07-2022 00:00:00 Thursday |
352.8 349.6 |
353.6 | 343.74 | 58538 |
| 680 | -4.1 -1.16 % |
27-07-2022 00:00:00 Wednesday |
352 347.9 |
353.86 | 346.42 | 37865 |
| 681 | -1.6 -0.45 % |
26-07-2022 00:00:00 Tuesday |
352.8 351.2 |
353.4 | 346.9 | 140573 |
| 682 | -0.28 -0.08 % |
25-07-2022 00:00:00 Monday |
350.4 350.12 |
355.98 | 345.22 | 50495 |
| 683 | -3.22 -0.91 % |
22-07-2022 00:00:00 Friday |
351.98 348.76 |
352.9 | 342.4 | 147965 |
| 684 | -9.12 -2.55 % |
21-07-2022 00:00:00 Thursday |
358 348.88 |
364.42 | 346.68 | 218713 |
| 685 | 0.24 0.07 % |
20-07-2022 00:00:00 Wednesday |
356.76 357 |
360 | 350.14 | 108390 |
| 686 | 7.74 2.25 % |
19-07-2022 00:00:00 Tuesday |
343.36 351.1 |
353.6 | 341.38 | 249453 |
| 687 | 10.16 3.05 % |
18-07-2022 00:00:00 Monday |
332.8 342.96 |
346.68 | 330.58 | 120478 |
| 688 | -5.38 -1.6 % |
15-07-2022 00:00:00 Friday |
336.02 330.64 |
342 | 327.18 | 143395 |
| 689 | -18.14 -5.14 % |
14-07-2022 00:00:00 Thursday |
353.14 335 |
353.42 | 327.32 | 186830 |
| 690 | 2.7 0.78 % |
13-07-2022 00:00:00 Wednesday |
347.2 349.9 |
352 | 343.2 | 77463 |
| 691 | -4.12 -1.2 % |
12-07-2022 00:00:00 Tuesday |
344.76 340.64 |
346 | 334.98 | 106483 |
| 692 | 1.68 0.49 % |
11-07-2022 00:00:00 Monday |
340.76 342.44 |
346.06 | 338.42 | 86215 |
| 693 | 0.96 0.28 % |
08-07-2022 00:00:00 Friday |
338.48 339.44 |
340.8 | 328 | 48463 |
| 694 | -0.02 -0.01 % |
07-07-2022 00:00:00 Thursday |
330.04 330.02 |
338.66 | 324.92 | 187130 |
| 695 | 9.3 2.91 % |
06-07-2022 00:00:00 Wednesday |
319.18 328.48 |
330.5 | 317.14 | 101233 |
| 696 | -2.66 -0.83 % |
05-07-2022 00:00:00 Tuesday |
319.18 316.52 |
324 | 314.5 | 159865 |
| 697 | -3.1 -0.98 % |
04-07-2022 00:00:00 Monday |
317.4 314.3 |
322.12 | 312.18 | 107350 |
| 698 | 2.08 0.66 % |
01-07-2022 00:00:00 Friday |
315.64 317.72 |
323.46 | 315.2 | 131880 |
| 699 | 1.04 0.33 % |
30-06-2022 00:00:00 Thursday |
315.2 316.24 |
317.78 | 313.48 | 40245 |
| 700 | 1.92 0.62 % |
29-06-2022 00:00:00 Wednesday |
311.6 313.52 |
316 | 307.86 | 70358 |
| 701 | 1.48 0.48 % |
28-06-2022 00:00:00 Tuesday |
310.8 312.28 |
315.2 | 307.04 | 74983 |
| 702 | -2.98 -0.95 % |
27-06-2022 00:00:00 Monday |
313.98 311 |
313.98 | 300.16 | 75985 |
| 703 | 2.68 0.88 % |
24-06-2022 00:00:00 Friday |
305.16 307.84 |
311.92 | 302.26 | 124005 |
| 704 | -0.7 -0.23 % |
23-06-2022 00:00:00 Thursday |
302.18 301.48 |
307.02 | 294.56 | 335703 |
| 705 | 2.8 0.95 % |
22-06-2022 00:00:00 Wednesday |
296 298.8 |
303.6 | 292.16 | 170808 |
| 706 | -5.54 -1.84 % |
21-06-2022 00:00:00 Tuesday |
301.6 296.06 |
303.18 | 292.6 | 86748 |
| 707 | 0 0 % |
20-06-2022 00:00:00 Monday |
300.8 300.8 |
303.7 | 286.66 | 211338 |
| 708 | -11.66 -3.74 % |
17-06-2022 00:00:00 Friday |
312.18 300.52 |
312.18 | 298.56 | 105295 |
| 709 | -6.9 -2.17 % |
16-06-2022 00:00:00 Thursday |
318 311.1 |
318 | 306.18 | 146380 |
| 710 | -1.12 -0.35 % |
15-06-2022 00:00:00 Wednesday |
316 314.88 |
322.18 | 309.98 | 141710 |
| 711 | 6.3 2.09 % |
14-06-2022 00:00:00 Tuesday |
302 308.3 |
317.96 | 296.8 | 98073 |
| 712 | -0.72 -0.24 % |
13-06-2022 00:00:00 Monday |
299.88 299.16 |
305.64 | 293.38 | 130113 |
| 713 | 7.44 2.53 % |
10-06-2022 00:00:00 Friday |
294.4 301.84 |
303.04 | 293.34 | 84390 |
| 714 | -4.7 -1.56 % |
09-06-2022 00:00:00 Thursday |
300.8 296.1 |
300.8 | 293.6 | 29210 |
| 715 | -6.48 -2.13 % |
08-06-2022 00:00:00 Wednesday |
304 297.52 |
304 | 294.7 | 102353 |
| 716 | 3.06 1.04 % |
07-06-2022 00:00:00 Tuesday |
294.04 297.1 |
299 | 290.5 | 81093 |
| 717 | -4.16 -1.4 % |
06-06-2022 00:00:00 Monday |
298 293.84 |
303.08 | 288 | 87473 |
| 718 | -13.16 -4.3 % |
03-06-2022 00:00:00 Friday |
306.4 293.24 |
308.8 | 289.87 | 258598 |
| 719 | 8.43 2.85 % |
02-06-2022 00:00:00 Thursday |
296.01 304.44 |
311.07 | 289.84 | 263150 |
| 720 | 13.38 4.74 % |
01-06-2022 00:00:00 Wednesday |
282.39 295.77 |
298.67 | 280.79 | 240273 |
| 721 | -8.13 -2.8 % |
31-05-2022 00:00:00 Tuesday |
290.21 282.08 |
292.4 | 278.76 | 208558 |
| 722 | -2.31 -0.79 % |
30-05-2022 00:00:00 Monday |
292 289.69 |
294.91 | 287.47 | 84913 |
| 723 | 1.59 0.55 % |
27-05-2022 00:00:00 Friday |
289.33 290.92 |
297.89 | 287.85 | 130398 |
| 724 | -0.24 -0.08 % |
26-05-2022 00:00:00 Thursday |
285.87 285.63 |
290.99 | 282.93 | 84523 |
| 725 | -15.93 -5.31 % |
25-05-2022 00:00:00 Wednesday |
300 284.07 |
300 | 281.23 | 64158 |
| 726 | 3.6 1.23 % |
24-05-2022 00:00:00 Tuesday |
292 295.6 |
299.31 | 289.84 | 95983 |
| 727 | -9.6 -3.23 % |
23-05-2022 00:00:00 Monday |
297.24 287.64 |
297.24 | 286.49 | 83758 |
| 728 | 7.83 2.74 % |
20-05-2022 00:00:00 Friday |
286.13 293.96 |
296.92 | 283.69 | 146158 |
| 729 | 3.42 1.22 % |
19-05-2022 00:00:00 Thursday |
280.29 283.71 |
291.47 | 279.33 | 123813 |
| 730 | -5.48 -1.83 % |
18-05-2022 00:00:00 Wednesday |
300 294.52 |
300.79 | 289.56 | 123805 |
| 731 | -1.76 -0.59 % |
17-05-2022 00:00:00 Tuesday |
297.6 295.84 |
305.31 | 293.44 | 191103 |
| 732 | 7.47 2.6 % |
16-05-2022 00:00:00 Monday |
287.36 294.83 |
298.64 | 287.36 | 99823 |
| 733 | 3.51 1.21 % |
13-05-2022 00:00:00 Friday |
289.33 292.84 |
296.55 | 285.35 | 164695 |
| 734 | 3.19 1.14 % |
12-05-2022 00:00:00 Thursday |
280.24 283.43 |
286.13 | 276.27 | 172543 |
| 735 | -8.41 -2.91 % |
11-05-2022 00:00:00 Wednesday |
288.65 280.24 |
294.67 | 274.93 | 222725 |
| 736 | 0.65 0.23 % |
10-05-2022 00:00:00 Tuesday |
288 288.65 |
291.56 | 281.51 | 136498 |
| 737 | 12.61 4.67 % |
09-05-2022 00:00:00 Monday |
269.87 282.48 |
286.17 | 269.87 | 108505 |
| 738 | -4.49 -1.54 % |
06-05-2022 00:00:00 Friday |
291.2 286.71 |
291.2 | 282.81 | 186460 |
| 739 | 2.28 0.78 % |
05-05-2022 00:00:00 Thursday |
290.99 293.27 |
296.17 | 280.59 | 8517223 |
| 740 | -4.54 -1.54 % |
04-05-2022 00:00:00 Wednesday |
295.53 290.99 |
300 | 287.75 | 1178285 |
| 741 | 5.95 2.06 % |
02-05-2022 00:00:00 Monday |
288.81 294.76 |
306.76 | 288 | 528768 |
| 742 | 1.29 0.45 % |
29-04-2022 00:00:00 Friday |
287.87 289.16 |
307.4 | 287.47 | 468378 |
| 743 | 3.74 1.34 % |
28-04-2022 00:00:00 Thursday |
278.67 282.41 |
293.6 | 278.67 | 474560 |
| 744 | -11.16 -3.88 % |
27-04-2022 00:00:00 Wednesday |
287.71 276.55 |
287.71 | 275.48 | 7933273 |
| 745 | -15.28 -5.08 % |
26-04-2022 00:00:00 Tuesday |
300.59 285.31 |
304 | 283.73 | 236375 |
| 746 | 12.52 4.47 % |
25-04-2022 00:00:00 Monday |
280 292.52 |
293.88 | 277 | 126400 |
| 747 | -0.06 -0.02 % |
22-04-2022 00:00:00 Friday |
277.33 277.27 |
285.28 | 275.65 | 99430 |
| 748 | -12.07 -4.11 % |
21-04-2022 00:00:00 Thursday |
293.88 281.81 |
294.6 | 278.28 | 132693 |
| 749 | 2.57 0.91 % |
20-04-2022 00:00:00 Wednesday |
282.92 285.49 |
298.11 | 282.92 | 159605 |
| 750 | -8.16 -2.84 % |
19-04-2022 00:00:00 Tuesday |
286.93 278.77 |
292.35 | 276 | 332593 |
| 751 | 13.54 5.02 % |
18-04-2022 00:00:00 Monday |
269.81 283.35 |
288.23 | 269.35 | 271835 |
| 752 | 4.51 1.7 % |
13-04-2022 00:00:00 Wednesday |
265.33 269.84 |
280 | 265.15 | 320320 |
| 753 | 7.73 3.04 % |
12-04-2022 00:00:00 Tuesday |
254.67 262.4 |
264.8 | 252.01 | 212278 |
| 754 | -3.09 -1.2 % |
11-04-2022 00:00:00 Monday |
257.33 254.24 |
257.88 | 253.36 | 63490 |
| 755 | -3.32 -1.28 % |
08-04-2022 00:00:00 Friday |
260 256.68 |
261.87 | 254.53 | 56673 |
| 756 | -6.78 -2.58 % |
07-04-2022 00:00:00 Thursday |
262.67 255.89 |
266.23 | 253.43 | 67390 |
| 757 | 4.8 1.88 % |
06-04-2022 00:00:00 Wednesday |
254.67 259.47 |
261.31 | 252.75 | 161178 |
| 758 | -1.1 -0.43 % |
05-04-2022 00:00:00 Tuesday |
255.73 254.63 |
256.77 | 251.73 | 96838 |
| 759 | 0.76 0.3 % |
04-04-2022 00:00:00 Monday |
253.28 254.04 |
255.33 | 250.95 | 138988 |
| 760 | -5.56 -2.17 % |
01-04-2022 00:00:00 Friday |
256 250.44 |
256 | 248.44 | 163775 |
| 761 | -9.05 -3.48 % |
31-03-2022 00:00:00 Thursday |
260 250.95 |
260 | 247.49 | 88263 |
| 762 | 4.77 1.9 % |
30-03-2022 00:00:00 Wednesday |
251.47 256.24 |
261.96 | 249.73 | 117658 |
| 763 | -3.12 -1.24 % |
29-03-2022 00:00:00 Tuesday |
252.37 249.25 |
252.37 | 247.73 | 38673 |
| 764 | -11.81 -4.51 % |
28-03-2022 00:00:00 Monday |
261.97 250.16 |
261.97 | 246.67 | 52723 |
| 765 | -4.17 -1.62 % |
25-03-2022 00:00:00 Friday |
258.13 253.96 |
260.04 | 249.92 | 78340 |
| 766 | -5.13 -1.95 % |
24-03-2022 00:00:00 Thursday |
263.72 258.59 |
263.72 | 256.27 | 29320 |
| 767 | 3.46 1.33 % |
23-03-2022 00:00:00 Wednesday |
259.45 262.91 |
263.89 | 257.37 | 43338 |
| 768 | 3.73 1.48 % |
22-03-2022 00:00:00 Tuesday |
252.31 256.04 |
261.21 | 251.91 | 102905 |
| 769 | 0.49 0.2 % |
21-03-2022 00:00:00 Monday |
250.67 251.16 |
254.2 | 245.43 | 59293 |
| 770 | 0.23 0.09 % |
17-03-2022 00:00:00 Thursday |
252.53 252.76 |
257.63 | 244.01 | 144798 |
| 771 | 2.17 0.87 % |
16-03-2022 00:00:00 Wednesday |
249.07 251.24 |
252.85 | 247.47 | 72035 |
| 772 | 4.32 1.78 % |
15-03-2022 00:00:00 Tuesday |
242.4 246.72 |
249.07 | 237.6 | 34518 |
| 773 | -3.3 -1.36 % |
14-03-2022 00:00:00 Monday |
242.93 239.63 |
242.93 | 237.77 | 65545 |
| 774 | -3.51 -1.42 % |
11-03-2022 00:00:00 Friday |
246.67 243.16 |
246.67 | 240.73 | 94640 |
| 775 | -8.89 -3.5 % |
10-03-2022 00:00:00 Thursday |
254.05 245.16 |
254.05 | 242.67 | 37900 |
| 776 | -2.53 -1.04 % |
09-03-2022 00:00:00 Wednesday |
244 241.47 |
244.48 | 238.41 | 55805 |
| 777 | 2.14 0.89 % |
08-03-2022 00:00:00 Tuesday |
241.39 243.53 |
246.53 | 240.72 | 84688 |
| 778 | -3.67 -1.5 % |
07-03-2022 00:00:00 Monday |
244.27 240.6 |
244.27 | 233.68 | 127918 |
| 779 | -12.84 -4.91 % |
04-03-2022 00:00:00 Friday |
261.33 248.49 |
261.37 | 245.84 | 70430 |
| 780 | -0.61 -0.23 % |
03-03-2022 00:00:00 Thursday |
263.2 262.59 |
269.55 | 259.49 | 53383 |
| 781 | 10.81 4.35 % |
02-03-2022 00:00:00 Wednesday |
248.67 259.48 |
270.67 | 248.67 | 143388 |
| 782 | 8.37 3.44 % |
28-02-2022 00:00:00 Monday |
243.63 252 |
253.48 | 243.63 | 46398 |
| 783 | 12.95 5.49 % |
25-02-2022 00:00:00 Friday |
235.73 248.68 |
250.15 | 235.73 | 36590 |
| 784 | 12.94 5.81 % |
24-02-2022 00:00:00 Thursday |
222.89 235.83 |
241.84 | 222.89 | 138913 |
| 785 | 2.6 1.07 % |
23-02-2022 00:00:00 Wednesday |
244.01 246.61 |
249.91 | 244.01 | 24440 |
| 786 | -0.76 -0.31 % |
22-02-2022 00:00:00 Tuesday |
245.33 244.57 |
248.84 | 242.76 | 59060 |
| 787 | -5.15 -2.01 % |
21-02-2022 00:00:00 Monday |
256 250.85 |
258.15 | 248.25 | 39858 |
| 788 | 8.72 3.55 % |
18-02-2022 00:00:00 Friday |
245.33 254.05 |
255.73 | 245.33 | 77410 |
| 789 | -1.93 -0.77 % |
17-02-2022 00:00:00 Thursday |
250.13 248.2 |
253.53 | 247.2 | 35568 |
| 790 | 5.53 2.26 % |
16-02-2022 00:00:00 Wednesday |
244.8 250.33 |
251.08 | 244.8 | 24903 |
| 791 | 2.12 0.88 % |
15-02-2022 00:00:00 Tuesday |
240.96 243.08 |
250.36 | 240.96 | 74095 |
| 792 | -4.8 -1.94 % |
14-02-2022 00:00:00 Monday |
248 243.2 |
250.67 | 240.13 | 72095 |
| 793 | 12.01 5.05 % |
11-02-2022 00:00:00 Friday |
237.6 249.61 |
250.93 | 237.6 | 127925 |
| 794 | -10.6 -4.27 % |
10-02-2022 00:00:00 Thursday |
248.53 237.93 |
248.53 | 236.4 | 366498 |
| 795 | -3.14 -1.25 % |
09-02-2022 00:00:00 Wednesday |
250.93 247.79 |
253.53 | 243.97 | 40580 |
| 796 | -3.93 -1.54 % |
08-02-2022 00:00:00 Tuesday |
255.96 252.03 |
255.96 | 250.68 | 25383 |
| 797 | -2.57 -1.01 % |
07-02-2022 00:00:00 Monday |
253.6 251.03 |
255.19 | 247.16 | 34288 |
| 798 | 2.3 0.92 % |
04-02-2022 00:00:00 Friday |
250.93 253.23 |
254.35 | 247.28 | 91983 |
| 799 | 2.94 1.18 % |
03-02-2022 00:00:00 Thursday |
249.33 252.27 |
252.8 | 242.93 | 172993 |
| 800 | 7.68 3.16 % |
02-02-2022 00:00:00 Wednesday |
242.67 250.35 |
251.47 | 242.67 | 26283 |
| 801 | -1.39 -0.57 % |
01-02-2022 00:00:00 Tuesday |
245.92 244.53 |
245.92 | 239.67 | 32965 |
| 802 | 4.4 1.86 % |
31-01-2022 00:00:00 Monday |
236.57 240.97 |
243 | 235.68 | 49840 |
| 803 | 3.3 1.41 % |
28-01-2022 00:00:00 Friday |
233.33 236.63 |
240.12 | 232.55 | 36740 |
| 804 | -3.06 -1.31 % |
27-01-2022 00:00:00 Thursday |
232.73 229.67 |
236 | 225.39 | 76745 |
| 805 | -7.26 -3.03 % |
25-01-2022 00:00:00 Tuesday |
239.99 232.73 |
240 | 228.63 | 119485 |
| 806 | -4.52 -1.84 % |
24-01-2022 00:00:00 Monday |
245.05 240.53 |
245.05 | 234.4 | 60993 |
| 807 | -1.74 -0.71 % |
21-01-2022 00:00:00 Friday |
245.87 244.13 |
248.79 | 240.01 | 59255 |
| 808 | 0.23 0.09 % |
20-01-2022 00:00:00 Thursday |
250.4 250.63 |
251.08 | 248.15 | 24958 |
| 809 | 4.64 1.89 % |
19-01-2022 00:00:00 Wednesday |
245.87 250.51 |
252.53 | 243.2 | 123685 |
| 810 | -7.92 -3.12 % |
18-01-2022 00:00:00 Tuesday |
254.13 246.21 |
254.13 | 244.8 | 52180 |
| 811 | 1.54 0.62 % |
17-01-2022 00:00:00 Monday |
248.27 249.81 |
253.88 | 243.81 | 61690 |
| 812 | 4.85 2 % |
14-01-2022 00:00:00 Friday |
242.67 247.52 |
248 | 237.43 | 212210 |
| 813 | -1.72 -0.71 % |
13-01-2022 00:00:00 Thursday |
243.2 241.48 |
244.53 | 240.39 | 67510 |
| 814 | 5.31 2.24 % |
12-01-2022 00:00:00 Wednesday |
237.33 242.64 |
245.24 | 236.49 | 148933 |
| 815 | 5.74 2.54 % |
11-01-2022 00:00:00 Tuesday |
225.89 231.63 |
237.8 | 223.79 | 108710 |
| 816 | 0.11 0.05 % |
10-01-2022 00:00:00 Monday |
226.4 226.51 |
229.77 | 226.08 | 48388 |
| 817 | 2.19 0.98 % |
07-01-2022 00:00:00 Friday |
224 226.19 |
228.48 | 223.25 | 31810 |
| 818 | -8.48 -3.64 % |
06-01-2022 00:00:00 Thursday |
232.8 224.32 |
232.8 | 223.73 | 228430 |
| 819 | -0.92 -0.39 % |
05-01-2022 00:00:00 Wednesday |
234.37 233.45 |
234.87 | 232 | 14530 |
| 820 | -1.19 -0.51 % |
04-01-2022 00:00:00 Tuesday |
234.48 233.29 |
235.93 | 232.48 | 13420 |
| 821 | -1.95 -0.82 % |
03-01-2022 00:00:00 Monday |
236.43 234.48 |
236.65 | 234 | 19370 |
| 822 | 2.28 0.97 % |
31-12-2021 00:00:00 Friday |
234.13 236.41 |
239.11 | 230.07 | 73640 |
| 823 | -11.48 -4.76 % |
30-12-2021 00:00:00 Thursday |
241.33 229.85 |
241.33 | 228.43 | 58120 |
| 824 | 5.2 2.25 % |
29-12-2021 00:00:00 Wednesday |
230.8 236 |
236.8 | 229.69 | 65553 |
| 825 | 2.84 1.24 % |
28-12-2021 00:00:00 Tuesday |
229.12 231.96 |
234.65 | 228.59 | 57948 |
| 826 | 3.72 1.66 % |
27-12-2021 00:00:00 Monday |
224 227.72 |
228.59 | 221.96 | 53563 |
| 827 | -2.86 -1.26 % |
24-12-2021 00:00:00 Friday |
226.67 223.81 |
228.24 | 222.96 | 60415 |
| 828 | 0.93 0.41 % |
23-12-2021 00:00:00 Thursday |
226.03 226.96 |
228.39 | 224.68 | 24305 |
| 829 | 2 0.89 % |
22-12-2021 00:00:00 Wednesday |
224.08 226.08 |
230.6 | 222.49 | 44315 |
| 830 | 1.85 0.83 % |
21-12-2021 00:00:00 Tuesday |
221.99 223.84 |
225.07 | 218.11 | 56500 |
| 831 | -7.47 -3.28 % |
20-12-2021 00:00:00 Monday |
228 220.53 |
228 | 218.67 | 2811858 |
| 832 | -1.2 -0.52 % |
17-12-2021 00:00:00 Friday |
232.03 230.83 |
233.99 | 228.68 | 74353 |
| 833 | -8.1 -3.35 % |
16-12-2021 00:00:00 Thursday |
241.49 233.39 |
242.09 | 232.88 | 101900 |
| 834 | -1.61 -0.66 % |
15-12-2021 00:00:00 Wednesday |
242.4 240.79 |
243.45 | 239.31 | 40983 |
| 835 | -0.38 -0.16 % |
14-12-2021 00:00:00 Tuesday |
242.67 242.29 |
246.05 | 237.87 | 42013 |
| 836 | 2.93 1.23 % |
13-12-2021 00:00:00 Monday |
237.6 240.53 |
244.27 | 237.33 | 43600 |
| 837 | -0.75 -0.32 % |
10-12-2021 00:00:00 Friday |
237.95 237.2 |
239.47 | 234.85 | 39918 |
| 838 | -2.58 -1.07 % |
09-12-2021 00:00:00 Thursday |
240.53 237.95 |
240.53 | 235.99 | 26890 |
| 839 | 1.53 0.65 % |
08-12-2021 00:00:00 Wednesday |
236.27 237.8 |
238.89 | 234.6 | 55565 |
| 840 | -3.12 -1.32 % |
07-12-2021 00:00:00 Tuesday |
236.27 233.15 |
237.44 | 231.47 | 43615 |
| 841 | 5.42 2.35 % |
06-12-2021 00:00:00 Monday |
230.67 236.09 |
239.73 | 230.67 | 85338 |
| 842 | -8.99 -3.69 % |
03-12-2021 00:00:00 Friday |
243.32 234.33 |
243.35 | 233.35 | 54958 |
| 843 | 5.32 2.25 % |
02-12-2021 00:00:00 Thursday |
236.27 241.59 |
244.63 | 235.95 | 48365 |
| 844 | -3.7 -1.53 % |
01-12-2021 00:00:00 Wednesday |
241.07 237.37 |
241.07 | 233.91 | 85235 |
| 845 | 3.8 1.62 % |
30-11-2021 00:00:00 Tuesday |
234.4 238.2 |
240.88 | 232.87 | 169895 |
| 846 | -3.29 -1.4 % |
29-11-2021 00:00:00 Monday |
235.73 232.44 |
235.75 | 225.33 | 85968 |
| 847 | -9.13 -3.73 % |
26-11-2021 00:00:00 Friday |
244.8 235.67 |
244.8 | 235.2 | 151993 |
| 848 | 0.26 0.11 % |
25-11-2021 00:00:00 Thursday |
242.93 243.19 |
245.33 | 238.15 | 58640 |
| 849 | -3.14 -1.27 % |
24-11-2021 00:00:00 Wednesday |
246.67 243.53 |
249.87 | 238.39 | 79420 |
| 850 | 2.15 0.89 % |
23-11-2021 00:00:00 Tuesday |
242.93 245.08 |
250.95 | 240.45 | 149503 |
| 851 | -12.13 -4.74 % |
22-11-2021 00:00:00 Monday |
256 243.87 |
256 | 239.55 | 93140 |
| 852 | 5.27 2.13 % |
18-11-2021 00:00:00 Thursday |
247.73 253 |
254.56 | 244.53 | 304648 |
| 853 | 1.59 0.64 % |
17-11-2021 00:00:00 Wednesday |
246.65 248.24 |
250.65 | 245.52 | 114403 |
| 854 | -9.18 -3.64 % |
16-11-2021 00:00:00 Tuesday |
252.51 243.33 |
252.51 | 238.55 | 95908 |
| 855 | -12.07 -4.63 % |
15-11-2021 00:00:00 Monday |
260.6 248.53 |
265.07 | 247.05 | 202220 |
| 856 | 9.92 3.98 % |
12-11-2021 00:00:00 Friday |
249.33 259.25 |
261.33 | 243.68 | 186425 |
| 857 | -5.98 -2.38 % |
11-11-2021 00:00:00 Thursday |
251.73 245.75 |
252.25 | 244.03 | 71313 |
| 858 | -7.39 -2.84 % |
10-11-2021 00:00:00 Wednesday |
260 252.61 |
260 | 251.73 | 141793 |
| 859 | -9.66 -3.61 % |
09-11-2021 00:00:00 Tuesday |
267.47 257.81 |
272 | 253.97 | 325790 |
| 860 | 18.19 7.27 % |
08-11-2021 00:00:00 Monday |
250.13 268.32 |
270.96 | 246.52 | 571735 |
| 861 | -3.18 -1.26 % |
04-11-2021 00:00:00 Thursday |
253.27 250.09 |
253.33 | 248.81 | 16955 |
| 862 | 2.57 1.04 % |
03-11-2021 00:00:00 Wednesday |
247.47 250.04 |
251.2 | 244 | 132123 |
| 863 | -1.49 -0.61 % |
02-11-2021 00:00:00 Tuesday |
246.13 244.64 |
246.13 | 240.93 | 81020 |
| 864 | 18.71 8.25 % |
01-11-2021 00:00:00 Monday |
226.89 245.6 |
248 | 226.89 | 431270 |
| 865 | 7.16 3.26 % |
29-10-2021 00:00:00 Friday |
219.73 226.89 |
236.55 | 216.12 | 227248 |
| 866 | 1.2 0.55 % |
28-10-2021 00:00:00 Thursday |
218.13 219.33 |
224.35 | 218.13 | 55963 |
| 867 | -3.01 -1.36 % |
27-10-2021 00:00:00 Wednesday |
220.53 217.52 |
221.28 | 216.29 | 124540 |
| 868 | 0.75 0.34 % |
26-10-2021 00:00:00 Tuesday |
219.2 219.95 |
221.33 | 216.67 | 70780 |
| 869 | -3.6 -1.62 % |
25-10-2021 00:00:00 Monday |
222.4 218.8 |
223.47 | 215.52 | 155090 |
| 870 | -1.12 -0.5 % |
22-10-2021 00:00:00 Friday |
222.67 221.55 |
227.81 | 219.69 | 114310 |
| 871 | -5.71 -2.52 % |
21-10-2021 00:00:00 Thursday |
226.68 220.97 |
229.76 | 218 | 215218 |
| 872 | -14.03 -5.82 % |
20-10-2021 00:00:00 Wednesday |
241.23 227.2 |
241.99 | 223.36 | 156423 |
| 873 | 0.41 0.17 % |
19-10-2021 00:00:00 Tuesday |
240.67 241.08 |
245.01 | 239.2 | 158883 |
| 874 | -1.33 -0.55 % |
18-10-2021 00:00:00 Monday |
241.73 240.4 |
245.24 | 238.93 | 65015 |
| 875 | -0.87 -0.36 % |
14-10-2021 00:00:00 Thursday |
240 239.13 |
241.16 | 237.72 | 99665 |
| 876 | -4.74 -1.94 % |
13-10-2021 00:00:00 Wednesday |
244.13 239.39 |
244.13 | 238.69 | 101908 |
| 877 | -0.56 -0.23 % |
12-10-2021 00:00:00 Tuesday |
243.48 242.92 |
245.03 | 242.05 | 39843 |
| 878 | -3.32 -1.35 % |
11-10-2021 00:00:00 Monday |
246.67 243.35 |
246.67 | 241.4 | 173740 |
| 879 | -4.49 -1.83 % |
08-10-2021 00:00:00 Friday |
244.97 240.48 |
244.97 | 238.13 | 49258 |
| 880 | -0.11 -0.05 % |
07-10-2021 00:00:00 Thursday |
241.6 241.49 |
242.53 | 238.31 | 52525 |
| 881 | -5.1 -2.09 % |
06-10-2021 00:00:00 Wednesday |
244.27 239.17 |
245.53 | 238.67 | 108918 |
| 882 | -2.28 -0.93 % |
05-10-2021 00:00:00 Tuesday |
246.09 243.81 |
246.09 | 242.75 | 48700 |
| 883 | -2.87 -1.16 % |
04-10-2021 00:00:00 Monday |
246.67 243.8 |
246.67 | 242.32 | 34295 |
| 884 | 1.17 0.49 % |
01-10-2021 00:00:00 Friday |
241.07 242.24 |
244.13 | 235.59 | 123508 |
| 885 | -0.47 -0.2 % |
30-09-2021 00:00:00 Thursday |
240.8 240.33 |
245.33 | 235.73 | 97653 |
| 886 | -1.14 -0.47 % |
29-09-2021 00:00:00 Wednesday |
241.33 240.19 |
244.53 | 239.13 | 52880 |
| 887 | 1.75 0.73 % |
28-09-2021 00:00:00 Tuesday |
240 241.75 |
245.33 | 237.87 | 195005 |
| 888 | -7.38 -2.97 % |
27-09-2021 00:00:00 Monday |
248.33 240.95 |
250.15 | 239.97 | 83975 |
| 889 | 3.22 1.32 % |
24-09-2021 00:00:00 Friday |
244.27 247.49 |
251.2 | 244.23 | 45378 |
| 890 | 2.37 0.96 % |
23-09-2021 00:00:00 Thursday |
245.6 247.97 |
249.83 | 244.23 | 119083 |
| 891 | -2.01 -0.81 % |
22-09-2021 00:00:00 Wednesday |
246.93 244.92 |
250.13 | 241.87 | 496100 |
| 892 | 12.17 5.23 % |
21-09-2021 00:00:00 Tuesday |
232.55 244.72 |
251.32 | 232.55 | 2616748 |
| 893 | -1.84 -0.78 % |
20-09-2021 00:00:00 Monday |
235.33 233.49 |
241.65 | 232.45 | 152630 |
| 894 | -13.6 -5.45 % |
17-09-2021 00:00:00 Friday |
249.6 236 |
249.6 | 232.27 | 71098 |
| 895 | -2.13 -0.85 % |
16-09-2021 00:00:00 Thursday |
250.93 248.8 |
250.93 | 247.03 | 75078 |
| 896 | -0.86 -0.34 % |
15-09-2021 00:00:00 Wednesday |
250.37 249.51 |
250.68 | 247.56 | 22735 |
| 897 | -0.97 -0.39 % |
14-09-2021 00:00:00 Tuesday |
249.25 248.28 |
251.24 | 243.41 | 44653 |
| 898 | -5.42 -2.15 % |
13-09-2021 00:00:00 Monday |
251.95 246.53 |
251.95 | 244.91 | 120245 |
| 899 | 3.73 1.51 % |
09-09-2021 00:00:00 Thursday |
246.67 250.4 |
252.8 | 243.03 | 97735 |
| 900 | -1.83 -0.73 % |
08-09-2021 00:00:00 Wednesday |
249.31 247.48 |
250.31 | 246.09 | 43835 |
| 901 | -7.6 -2.99 % |
07-09-2021 00:00:00 Tuesday |
254.51 246.91 |
254.51 | 242.73 | 89043 |
| 902 | 6.35 2.6 % |
06-09-2021 00:00:00 Monday |
244.01 250.36 |
253.96 | 244.01 | 185410 |
| 903 | 4.67 1.97 % |
03-09-2021 00:00:00 Friday |
237.6 242.27 |
243.69 | 237.59 | 2012650 |
| 904 | 8.1 3.57 % |
02-09-2021 00:00:00 Thursday |
227.13 235.23 |
236.69 | 225.67 | 81738 |
| 905 | 0.39 0.17 % |
01-09-2021 00:00:00 Wednesday |
225.33 225.72 |
229.33 | 222.4 | 58648 |
| 906 | -2.35 -1.03 % |
31-08-2021 00:00:00 Tuesday |
227.23 224.88 |
228.95 | 221.33 | 50538 |
| 907 | -3.13 -1.37 % |
30-08-2021 00:00:00 Monday |
229.28 226.15 |
229.28 | 225.57 | 27815 |
| 908 | 2.82 1.26 % |
27-08-2021 00:00:00 Friday |
224.29 227.11 |
229.33 | 224.29 | 137793 |
| 909 | 4.82 2.17 % |
26-08-2021 00:00:00 Thursday |
221.87 226.69 |
227.73 | 221.33 | 82798 |
| 910 | 4.5 2.07 % |
25-08-2021 00:00:00 Wednesday |
216.87 221.37 |
222.67 | 216.4 | 158323 |
| 911 | -8.8 -3.93 % |
24-08-2021 00:00:00 Tuesday |
223.97 215.17 |
224 | 213.49 | 94963 |
| 912 | 4.82 2.22 % |
23-08-2021 00:00:00 Monday |
217.33 222.15 |
224.08 | 217.33 | 204153 |
| 913 | 1.7 0.8 % |
20-08-2021 00:00:00 Friday |
213.07 214.77 |
216 | 210.09 | 126138 |
| 914 | 0.13 0.06 % |
18-08-2021 00:00:00 Wednesday |
210.67 210.8 |
213.33 | 205.55 | 203605 |
| 915 | 4.96 2.42 % |
17-08-2021 00:00:00 Tuesday |
205.19 210.15 |
210.61 | 205.09 | 66590 |
| 916 | -1.93 -0.93 % |
16-08-2021 00:00:00 Monday |
207.2 205.27 |
207.72 | 200.8 | 24155 |
| 917 | 0.97 0.47 % |
13-08-2021 00:00:00 Friday |
205.76 206.73 |
212.56 | 205.2 | 64393 |
| 918 | -1.44 -0.69 % |
12-08-2021 00:00:00 Thursday |
207.73 206.29 |
208.51 | 202.93 | 24580 |
| 919 | 5.79 2.9 % |
11-08-2021 00:00:00 Wednesday |
200 205.79 |
207.56 | 192.25 | 70588 |
| 920 | -3.26 -1.59 % |
10-08-2021 00:00:00 Tuesday |
204.79 201.53 |
205.83 | 199.01 | 84250 |
| 921 | -1.57 -0.76 % |
09-08-2021 00:00:00 Monday |
205.6 204.03 |
207.12 | 203.2 | 67963 |
| 922 | -1.56 -0.75 % |
06-08-2021 00:00:00 Friday |
207.73 206.17 |
210.4 | 205.6 | 51260 |
| 923 | -5.27 -2.47 % |
05-08-2021 00:00:00 Thursday |
213.36 208.09 |
213.36 | 207.01 | 54710 |
| 924 | -1.17 -0.55 % |
04-08-2021 00:00:00 Wednesday |
212.52 211.35 |
212.52 | 209.25 | 58588 |
| 925 | -2.58 -1.21 % |
03-08-2021 00:00:00 Tuesday |
212.51 209.93 |
213.25 | 208.53 | 188030 |
| 926 | 3.78 1.83 % |
02-08-2021 00:00:00 Monday |
206.67 210.45 |
215.45 | 203.13 | 312335 |
| 927 | 3.08 1.54 % |
30-07-2021 00:00:00 Friday |
200 203.08 |
204.63 | 200 | 74578 |
| 928 | 1.08 0.54 % |
29-07-2021 00:00:00 Thursday |
199.87 200.95 |
203.36 | 199.6 | 17028 |
| 929 | 1.4 0.7 % |
28-07-2021 00:00:00 Wednesday |
201.07 202.47 |
202.93 | 198.13 | 87880 |
| 930 | -4.04 -2 % |
27-07-2021 00:00:00 Tuesday |
202.13 198.09 |
203.39 | 197.05 | 31398 |
| 931 | 5.32 2.73 % |
26-07-2021 00:00:00 Monday |
194.93 200.25 |
201.07 | 194.93 | 82498 |
| 932 | -11.08 -5.37 % |
23-07-2021 00:00:00 Friday |
206.45 195.37 |
206.45 | 194.67 | 72845 |
| 933 | -6.93 -3.31 % |
22-07-2021 00:00:00 Thursday |
209.33 202.4 |
209.93 | 200.25 | 50810 |
| 934 | -0.13 -0.06 % |
20-07-2021 00:00:00 Tuesday |
207.61 207.48 |
210.93 | 205.48 | 93895 |
| 935 | -5.16 -2.43 % |
19-07-2021 00:00:00 Monday |
212.59 207.43 |
212.59 | 206.4 | 31180 |
| 936 | 0.06 0.03 % |
16-07-2021 00:00:00 Friday |
212.39 212.45 |
213.33 | 207.29 | 135575 |
| 937 | 3.08 1.47 % |
15-07-2021 00:00:00 Thursday |
209.31 212.39 |
212.97 | 208.05 | 191928 |
| 938 | -4.21 -1.99 % |
14-07-2021 00:00:00 Wednesday |
212 207.79 |
212 | 206.67 | 55720 |
| 939 | 0.44 0.21 % |
13-07-2021 00:00:00 Tuesday |
209.33 209.77 |
214.56 | 208.27 | 97428 |
| 940 | 1.87 0.91 % |
12-07-2021 00:00:00 Monday |
206.4 208.27 |
208.73 | 205.44 | 53463 |
| 941 | 1.27 0.62 % |
09-07-2021 00:00:00 Friday |
204.04 205.31 |
206.67 | 202.57 | 136143 |
| 942 | 5.47 2.74 % |
08-07-2021 00:00:00 Thursday |
200 205.47 |
206.4 | 198.28 | 326600 |
| 943 | 6.46 3.35 % |
07-07-2021 00:00:00 Wednesday |
192.77 199.23 |
200.75 | 192.32 | 100775 |
| 944 | 1.36 0.71 % |
06-07-2021 00:00:00 Tuesday |
191.41 192.77 |
195.6 | 191.2 | 125118 |
| 945 | -1.6 -0.83 % |
05-07-2021 00:00:00 Monday |
191.87 190.27 |
194.84 | 189.33 | 160578 |
| 946 | -1.48 -0.77 % |
02-07-2021 00:00:00 Friday |
193.33 191.85 |
193.52 | 190.24 | 40145 |
| 947 | -1.51 -0.78 % |
01-07-2021 00:00:00 Thursday |
194.47 192.96 |
195.79 | 192.32 | 36965 |
| 948 | -0.22 -0.11 % |
30-06-2021 00:00:00 Wednesday |
194.67 194.45 |
195.84 | 192.61 | 76918 |
| 949 | -1.27 -0.65 % |
29-06-2021 00:00:00 Tuesday |
194.67 193.4 |
196.31 | 192.68 | 96693 |
| 950 | 3.5 1.83 % |
28-06-2021 00:00:00 Monday |
191.21 194.71 |
196 | 191.21 | 73948 |
| 951 | -2.08 -1.08 % |
25-06-2021 00:00:00 Friday |
193.07 190.99 |
195.15 | 190.47 | 159898 |
| 952 | -10.01 -4.95 % |
24-06-2021 00:00:00 Thursday |
202.4 192.39 |
202.57 | 192 | 235638 |
| 953 | -4.77 -2.32 % |
23-06-2021 00:00:00 Wednesday |
205.84 201.07 |
206.75 | 200.53 | 94438 |
| 954 | -1.24 -0.59 % |
22-06-2021 00:00:00 Tuesday |
208.53 207.29 |
211.6 | 205.71 | 210310 |
| 955 | -2.7 -1.27 % |
21-06-2021 00:00:00 Monday |
212.53 209.83 |
212.77 | 208.97 | 83593 |
| 956 | 3.24 1.55 % |
18-06-2021 00:00:00 Friday |
209.33 212.57 |
213.32 | 208.85 | 142460 |
| 957 | 1.79 0.86 % |
17-06-2021 00:00:00 Thursday |
209.2 210.99 |
211.85 | 207.24 | 88743 |
| 958 | -3.17 -1.49 % |
16-06-2021 00:00:00 Wednesday |
213.4 210.23 |
213.4 | 209.47 | 75455 |
| 959 | 5.49 2.67 % |
15-06-2021 00:00:00 Tuesday |
206 211.49 |
212.79 | 204.73 | 86665 |
| 960 | -2.24 -1.07 % |
14-06-2021 00:00:00 Monday |
209.07 206.83 |
210.4 | 204.57 | 230923 |
| 961 | -3.81 -1.78 % |
11-06-2021 00:00:00 Friday |
214.61 210.8 |
215.37 | 206.85 | 122893 |
| 962 | -10.96 -4.95 % |
10-06-2021 00:00:00 Thursday |
221.28 210.32 |
244.96 | 208.95 | 443223 |
| 963 | 1.72 0.85 % |
09-06-2021 00:00:00 Wednesday |
202.31 204.03 |
209.42 | 198.22 | 370360 |
| 964 | -6.06 -2.96 % |
08-06-2021 00:00:00 Tuesday |
204.43 198.37 |
204.43 | 193.6 | 360038 |
| 965 | 9.7 5.1 % |
07-06-2021 00:00:00 Monday |
190.22 199.92 |
203.2 | 190.22 | 520468 |
| 966 | 3.67 1.99 % |
04-06-2021 00:00:00 Friday |
184.53 188.2 |
189.96 | 183.31 | 160058 |
| 967 | -0.43 -0.23 % |
03-06-2021 00:00:00 Thursday |
183.11 182.68 |
183.11 | 180.99 | 92900 |
| 968 | 1.88 1.05 % |
02-06-2021 00:00:00 Wednesday |
179.34 181.22 |
183.47 | 178.68 | 81230 |
| 969 | -2.37 -1.31 % |
01-06-2021 00:00:00 Tuesday |
181.33 178.96 |
181.33 | 178.49 | 107600 |
| 970 | -1.65 -0.91 % |
31-05-2021 00:00:00 Monday |
181.69 180.04 |
181.69 | 179.05 | 73360 |
| 971 | -1.5 -0.83 % |
28-05-2021 00:00:00 Friday |
180.44 178.94 |
182.1 | 178.31 | 99240 |
| 972 | 0.19 0.1 % |
27-05-2021 00:00:00 Thursday |
180.98 181.17 |
182.43 | 179.56 | 200158 |
| 973 | -1.61 -0.88 % |
26-05-2021 00:00:00 Wednesday |
182.4 180.79 |
184.65 | 179.42 | 102430 |
| 974 | 1.89 1.05 % |
25-05-2021 00:00:00 Tuesday |
180.44 182.33 |
182.93 | 178.13 | 217428 |
| 975 | -4.9 -2.67 % |
24-05-2021 00:00:00 Monday |
183.55 178.65 |
183.55 | 177.6 | 149888 |
| 976 | -3.18 -1.77 % |
21-05-2021 00:00:00 Friday |
179.38 176.2 |
179.38 | 174.76 | 6259078 |
| 977 | -2.44 -1.35 % |
20-05-2021 00:00:00 Thursday |
181.33 178.89 |
181.33 | 178.13 | 113365 |
| 978 | 3.7 2.12 % |
19-05-2021 00:00:00 Wednesday |
174.61 178.31 |
179.22 | 174.4 | 94145 |
| 979 | 1.7 0.99 % |
18-05-2021 00:00:00 Tuesday |
172.48 174.18 |
174.56 | 172.48 | 28393 |
| 980 | -0.98 -0.56 % |
17-05-2021 00:00:00 Monday |
174.04 173.06 |
174.74 | 172.47 | 66448 |
| 981 | -1.66 -0.95 % |
14-05-2021 00:00:00 Friday |
175.11 173.45 |
176.63 | 172.37 | 145378 |
| 982 | -4.27 -2.39 % |
12-05-2021 00:00:00 Wednesday |
178.67 174.4 |
179.11 | 173.42 | 53255 |
| 983 | 1.1 0.63 % |
11-05-2021 00:00:00 Tuesday |
175.37 176.47 |
178.12 | 175 | 81523 |
| 984 | -2.92 -1.64 % |
10-05-2021 00:00:00 Monday |
178.29 175.37 |
179.31 | 174.58 | 38648 |
| 985 | 0.89 0.5 % |
07-05-2021 00:00:00 Friday |
176.53 177.42 |
178.3 | 176 | 42388 |
| 986 | -1.79 -1 % |
06-05-2021 00:00:00 Thursday |
178.31 176.52 |
179.38 | 174.68 | 79700 |
| 987 | -4.41 -2.42 % |
05-05-2021 00:00:00 Wednesday |
182.22 177.81 |
182.53 | 177 | 78928 |
| 988 | -5.12 -2.8 % |
04-05-2021 00:00:00 Tuesday |
183 177.88 |
187.63 | 176 | 268813 |
| 989 | 7.06 4.12 % |
03-05-2021 00:00:00 Monday |
171.38 178.44 |
180.84 | 171.38 | 682863 |
| 990 | 2.78 1.67 % |
30-04-2021 00:00:00 Friday |
166.34 169.12 |
172.41 | 165.92 | 149928 |
| 991 | -11.06 -6.22 % |
29-04-2021 00:00:00 Thursday |
177.75 166.69 |
177.75 | 164.27 | 215498 |
| 992 | 1.18 0.71 % |
28-04-2021 00:00:00 Wednesday |
166.22 167.4 |
168.17 | 160.9 | 51388 |
| 993 | 3.48 2.16 % |
27-04-2021 00:00:00 Tuesday |
161.44 164.92 |
166.84 | 160.5 | 57660 |
| 994 | 2.39 1.52 % |
26-04-2021 00:00:00 Monday |
157.28 159.67 |
160.62 | 155.73 | 140703 |
| 995 | -1.65 -1.04 % |
23-04-2021 00:00:00 Friday |
158.22 156.57 |
160.89 | 155.38 | 176640 |
| 996 | -2.75 -1.71 % |
22-04-2021 00:00:00 Thursday |
161.12 158.37 |
164.96 | 157.69 | 131945 |
| 997 | -4.43 -2.62 % |
20-04-2021 00:00:00 Tuesday |
169.35 164.92 |
170.31 | 161.81 | 79738 |
| 998 | -9.59 -5.45 % |
19-04-2021 00:00:00 Monday |
175.99 166.4 |
175.99 | 164.73 | 98773 |
| 999 | -2.26 -1.27 % |
16-04-2021 00:00:00 Friday |
178.13 175.87 |
178.13 | 174.93 | 18538 |
| 1000 | -1.07 -0.6 % |
15-04-2021 00:00:00 Thursday |
177.78 176.71 |
180.63 | 174.58 | 89998 |
| 1001 | 4.23 2.43 % |
13-04-2021 00:00:00 Tuesday |
174.4 178.63 |
180.12 | 174.4 | 30053 |
| 1002 | 1.17 0.67 % |
12-04-2021 00:00:00 Monday |
174.58 175.75 |
179.49 | 173.33 | 126145 |
| 1003 | -1.64 -0.92 % |
09-04-2021 00:00:00 Friday |
177.73 176.09 |
179.28 | 175.29 | 23743 |
| 1004 | -2.71 -1.5 % |
08-04-2021 00:00:00 Thursday |
180.44 177.73 |
182.76 | 176.06 | 40758 |
| 1005 | 4.18 2.39 % |
07-04-2021 00:00:00 Wednesday |
174.67 178.85 |
179.67 | 174.67 | 32590 |
| 1006 | 1.6 0.92 % |
06-04-2021 00:00:00 Tuesday |
173.07 174.67 |
176.92 | 173.07 | 28490 |
| 1007 | -3.04 -1.72 % |
05-04-2021 00:00:00 Monday |
176.78 173.74 |
179.11 | 172.62 | 58543 |
| 1008 | 0.65 0.36 % |
01-04-2021 00:00:00 Thursday |
178.83 179.48 |
180.12 | 176.76 | 273980 |
| 1009 | -3.39 -1.86 % |
31-03-2021 00:00:00 Wednesday |
182.22 178.83 |
182.84 | 174.67 | 61565 |
| 1010 | 3.47 1.96 % |
30-03-2021 00:00:00 Tuesday |
177.07 180.54 |
181.4 | 176.92 | 95788 |
| 1011 | -3.3 -1.83 % |
26-03-2021 00:00:00 Friday |
180.09 176.79 |
180.09 | 173.66 | 32545 |
| 1012 | 3.36 1.93 % |
25-03-2021 00:00:00 Thursday |
174.04 177.4 |
180.27 | 174.04 | 110085 |
| 1013 | -1.63 -0.92 % |
24-03-2021 00:00:00 Wednesday |
177.96 176.33 |
182.01 | 174.6 | 94133 |
| 1014 | -4.1 -2.25 % |
23-03-2021 00:00:00 Tuesday |
181.87 177.77 |
181.87 | 175.01 | 55828 |
| 1015 | 0.08 0.05 % |
22-03-2021 00:00:00 Monday |
177.6 177.68 |
178.67 | 173.93 | 31993 |
| 1016 | -0.33 -0.19 % |
19-03-2021 00:00:00 Friday |
173.51 173.18 |
179.72 | 170.75 | 119108 |
| 1017 | -7.4 -4.09 % |
18-03-2021 00:00:00 Thursday |
180.76 173.36 |
182.2 | 171.96 | 98120 |
| 1018 | 1.61 0.91 % |
17-03-2021 00:00:00 Wednesday |
177.78 179.39 |
180.8 | 177.65 | 114985 |
| 1019 | 5.27 3.07 % |
16-03-2021 00:00:00 Tuesday |
171.87 177.14 |
178.86 | 171.69 | 75988 |
| 1020 | -3.98 -2.27 % |
15-03-2021 00:00:00 Monday |
175.29 171.31 |
176.23 | 170.38 | 33050 |
| 1021 | -3.9 -2.2 % |
12-03-2021 00:00:00 Friday |
177.38 173.48 |
178.31 | 172.73 | 42613 |
| 1022 | -0.48 -0.27 % |
10-03-2021 00:00:00 Wednesday |
176.36 175.88 |
178.84 | 175.24 | 31055 |
| 1023 | -2.52 -1.41 % |
09-03-2021 00:00:00 Tuesday |
179.1 176.58 |
179.29 | 171.54 | 75845 |
| 1024 | -9.34 -4.98 % |
08-03-2021 00:00:00 Monday |
187.38 178.04 |
187.38 | 176.44 | 81145 |
| 1025 | -0.61 -0.33 % |
05-03-2021 00:00:00 Friday |
185.78 185.17 |
187.55 | 183.12 | 35863 |
| 1026 | 2.71 1.47 % |
04-03-2021 00:00:00 Thursday |
184 186.71 |
188.43 | 184 | 46063 |
| 1027 | -1.81 -0.96 % |
03-03-2021 00:00:00 Wednesday |
188.44 186.63 |
189.39 | 183.4 | 58010 |
| 1028 | -0.17 -0.09 % |
02-03-2021 00:00:00 Tuesday |
187.72 187.55 |
188.44 | 184.18 | 27065 |
| 1029 | -2.4 -1.28 % |
01-03-2021 00:00:00 Monday |
188.06 185.66 |
188.78 | 179.11 | 59195 |
| 1030 | 1.67 0.91 % |
26-02-2021 00:00:00 Friday |
183.11 184.78 |
188.37 | 181.06 | 86765 |
| 1031 | -3.87 -2.06 % |
25-02-2021 00:00:00 Thursday |
187.91 184.04 |
187.91 | 181.26 | 76623 |
| 1032 | -1.38 -0.74 % |
24-02-2021 00:00:00 Wednesday |
187.38 186 |
191.11 | 181.33 | 798433 |
| 1033 | -6.83 -3.59 % |
23-02-2021 00:00:00 Tuesday |
190.22 183.39 |
194.82 | 179.69 | 259975 |
| 1034 | 7.91 4.54 % |
22-02-2021 00:00:00 Monday |
174.22 182.13 |
191.11 | 173.93 | 422885 |
| 1035 | 3.55 2.1 % |
19-02-2021 00:00:00 Friday |
169.31 172.86 |
173.33 | 167.72 | 201795 |
| 1036 | -2.87 -1.67 % |
18-02-2021 00:00:00 Thursday |
171.56 168.69 |
171.56 | 166.63 | 64360 |
| 1037 | 7.7 4.8 % |
17-02-2021 00:00:00 Wednesday |
160.29 167.99 |
168.97 | 160.29 | 117870 |
| 1038 | -11.12 -6.49 % |
16-02-2021 00:00:00 Tuesday |
171.38 160.26 |
171.38 | 158.93 | 239433 |
| 1039 | 2.77 1.68 % |
15-02-2021 00:00:00 Monday |
164.98 167.75 |
171.02 | 162.84 | 162640 |
| 1040 | 0.39 0.24 % |
12-02-2021 00:00:00 Friday |
161.76 162.15 |
163.32 | 160.89 | 103240 |
| 1041 | 2.96 1.87 % |
11-02-2021 00:00:00 Thursday |
158.22 161.18 |
164.44 | 157.72 | 141288 |
| 1042 | -3.25 -2.01 % |
10-02-2021 00:00:00 Wednesday |
161.6 158.35 |
161.6 | 156.6 | 44903 |
| 1043 | -0.36 -0.23 % |
09-02-2021 00:00:00 Tuesday |
159.51 159.15 |
160.5 | 156.93 | 35385 |
| 1044 | -3.5 -2.17 % |
08-02-2021 00:00:00 Monday |
161.15 157.65 |
161.16 | 157.01 | 42630 |
| 1045 | -1.75 -1.08 % |
05-02-2021 00:00:00 Friday |
161.78 160.03 |
161.78 | 158.38 | 48358 |
| 1046 | 0.63 0.39 % |
04-02-2021 00:00:00 Thursday |
160 160.63 |
161.6 | 156.62 | 117370 |
| 1047 | 4.29 2.76 % |
03-02-2021 00:00:00 Wednesday |
155.2 159.49 |
160.71 | 154.94 | 4156485 |
| 1048 | -8.57 -5.24 % |
02-02-2021 00:00:00 Tuesday |
163.56 154.99 |
163.56 | 154.03 | 71920 |
| 1049 | 4.71 3.03 % |
01-02-2021 00:00:00 Monday |
155.38 160.09 |
162.9 | 155.38 | 123658 |
| 1050 | 6.92 4.52 % |
29-01-2021 00:00:00 Friday |
153.07 159.99 |
161.52 | 153.07 | 95473 |
| 1051 | -6.51 -4.07 % |
28-01-2021 00:00:00 Thursday |
160 153.49 |
160 | 152 | 33293 |
| 1052 | 1.17 0.74 % |
27-01-2021 00:00:00 Wednesday |
158.91 160.08 |
163.91 | 158.32 | 55163 |
| 1053 | -4.04 -2.48 % |
25-01-2021 00:00:00 Monday |
162.67 158.63 |
162.67 | 157.43 | 59315 |
| 1054 | -3.24 -1.97 % |
22-01-2021 00:00:00 Friday |
164.07 160.83 |
164.76 | 160.15 | 29270 |
| 1055 | -1.25 -0.76 % |
21-01-2021 00:00:00 Thursday |
165.32 164.07 |
167.57 | 160.29 | 47580 |
| 1056 | 5.6 3.56 % |
20-01-2021 00:00:00 Wednesday |
157.33 162.93 |
164.8 | 156.86 | 155575 |
| 1057 | -0.83 -0.53 % |
19-01-2021 00:00:00 Tuesday |
156.64 155.81 |
159.64 | 154.35 | 43310 |
| 1058 | -3.77 -2.36 % |
18-01-2021 00:00:00 Monday |
159.47 155.7 |
160.61 | 154.04 | 43025 |
| 1059 | -1.16 -0.72 % |
15-01-2021 00:00:00 Friday |
160.18 159.02 |
165.09 | 158.22 | 102463 |
| 1060 | -3.25 -1.97 % |
14-01-2021 00:00:00 Thursday |
165.25 162 |
165.85 | 161.24 | 51720 |
| 1061 | -6.74 -3.9 % |
13-01-2021 00:00:00 Wednesday |
172.8 166.06 |
175.11 | 163.94 | 104348 |
| 1062 | -4.73 -2.67 % |
12-01-2021 00:00:00 Tuesday |
177.17 172.44 |
178.95 | 171.78 | 118378 |
| 1063 | 0.99 0.56 % |
11-01-2021 00:00:00 Monday |
176.18 177.17 |
189.49 | 175.01 | 193438 |
| 1064 | -1.2 -0.68 % |
08-01-2021 00:00:00 Friday |
177.24 176.04 |
180.44 | 172.78 | 115715 |
| 1065 | 3.03 1.76 % |
07-01-2021 00:00:00 Thursday |
172.27 175.3 |
176.28 | 171.08 | 98420 |
| 1066 | -1.13 -0.66 % |
06-01-2021 00:00:00 Wednesday |
172.14 171.01 |
173.32 | 169.25 | 51855 |
| 1067 | 4 2.38 % |
05-01-2021 00:00:00 Tuesday |
167.73 171.73 |
173.85 | 167.73 | 116308 |
| 1068 | 7.06 4.34 % |
04-01-2021 00:00:00 Monday |
162.55 169.61 |
171.71 | 161.41 | 203990 |
| 1069 | -1.52 -0.93 % |
01-01-2021 00:00:00 Friday |
163.05 161.53 |
163.64 | 160.54 | 41623 |
| 1070 | 1.61 1 % |
31-12-2020 00:00:00 Thursday |
161.14 162.75 |
164.29 | 160.18 | 94408 |
| 1071 | 0.36 0.22 % |
30-12-2020 00:00:00 Wednesday |
160.36 160.72 |
162.84 | 157.68 | 48425 |
| 1072 | -3.16 -1.93 % |
29-12-2020 00:00:00 Tuesday |
163.38 160.22 |
163.38 | 158.71 | 51063 |
| 1073 | -4.96 -3.02 % |
28-12-2020 00:00:00 Monday |
164.44 159.48 |
164.78 | 157.75 | 75340 |
| 1074 | 2.84 1.77 % |
24-12-2020 00:00:00 Thursday |
160.36 163.2 |
165.68 | 159.66 | 75335 |
| 1075 | -1.24 -0.77 % |
23-12-2020 00:00:00 Wednesday |
161.78 160.54 |
167.89 | 156.44 | 105338 |
| 1076 | 10.22 6.74 % |
22-12-2020 00:00:00 Tuesday |
151.58 161.8 |
163.03 | 151.58 | 70868 |
| 1077 | -11.49 -6.67 % |
21-12-2020 00:00:00 Monday |
172.26 160.77 |
172.26 | 153.59 | 242718 |
| 1078 | -5.05 -2.85 % |
18-12-2020 00:00:00 Friday |
177.42 172.37 |
177.42 | 169.33 | 40993 |
| 1079 | 0.44 0.25 % |
17-12-2020 00:00:00 Thursday |
173.43 173.87 |
177.62 | 170.13 | 145280 |
| 1080 | 11.57 7.16 % |
16-12-2020 00:00:00 Wednesday |
161.65 173.22 |
174.76 | 161.65 | 146660 |
| 1081 | 0.8 0.49 % |
15-12-2020 00:00:00 Tuesday |
162.66 163.46 |
164.02 | 160.52 | 50488 |
| 1082 | -3.12 -1.91 % |
14-12-2020 00:00:00 Monday |
163.38 160.26 |
163.55 | 157.94 | 62413 |
| 1083 | -1.21 -0.74 % |
11-12-2020 00:00:00 Friday |
162.87 161.66 |
163.2 | 160.9 | 12025 |
| 1084 | 0.78 0.48 % |
10-12-2020 00:00:00 Thursday |
161.11 161.89 |
162.59 | 159.3 | 26390 |
| 1085 | 2.96 1.87 % |
09-12-2020 00:00:00 Wednesday |
158.22 161.18 |
161.87 | 157.97 | 57435 |
| 1086 | 3.05 1.98 % |
08-12-2020 00:00:00 Tuesday |
153.96 157.01 |
158.22 | 153.96 | 150585 |
| 1087 | 4.26 2.87 % |
07-12-2020 00:00:00 Monday |
148.67 152.93 |
153.78 | 148.67 | 66863 |
| 1088 | -3.33 -2.19 % |
04-12-2020 00:00:00 Friday |
152 148.67 |
152 | 147.91 | 33850 |
| 1089 | -4.76 -3.07 % |
03-12-2020 00:00:00 Thursday |
155.02 150.26 |
156.72 | 148.62 | 82878 |
| 1090 | 5.6 3.75 % |
02-12-2020 00:00:00 Wednesday |
149.33 154.93 |
157.23 | 146.44 | 58938 |
| 1091 | -6.51 -4.21 % |
01-12-2020 00:00:00 Tuesday |
154.72 148.21 |
158.93 | 146.36 | 144883 |
| 1092 | 17.11 12.39 % |
27-11-2020 00:00:00 Friday |
138.13 155.24 |
164.32 | 138.13 | 383550 |
| 1093 | 5.83 4.4 % |
26-11-2020 00:00:00 Thursday |
132.44 138.27 |
139.47 | 132.44 | 130943 |
| 1094 | -2.22 -1.63 % |
25-11-2020 00:00:00 Wednesday |
136.45 134.23 |
136.78 | 133.48 | 5465 |
| 1095 | 2.9 2.17 % |
24-11-2020 00:00:00 Tuesday |
133.61 136.51 |
136.71 | 133.61 | 14370 |
| 1096 | -4.49 -3.25 % |
23-11-2020 00:00:00 Monday |
138.31 133.82 |
138.31 | 133.37 | 10873 |
| 1097 | -0.2 -0.15 % |
20-11-2020 00:00:00 Friday |
136.89 136.69 |
138.36 | 135.32 | 13960 |
| 1098 | -0.07 -0.05 % |
19-11-2020 00:00:00 Thursday |
136.53 136.46 |
137.78 | 134.45 | 23640 |
| 1099 | 4.51 3.4 % |
18-11-2020 00:00:00 Wednesday |
132.8 137.31 |
138.31 | 132.57 | 50893 |
| 1100 | 0.65 0.49 % |
17-11-2020 00:00:00 Tuesday |
131.56 132.21 |
132.44 | 129.21 | 44773 |
| 1101 | -2.69 -2 % |
14-11-2020 00:00:00 Saturday |
134.22 131.53 |
134.22 | 130.6 | 6990 |
| 1102 | 4.74 3.73 % |
13-11-2020 00:00:00 Friday |
126.94 131.68 |
133.33 | 126.43 | 1800955 |
| 1103 | -2.45 -1.88 % |
12-11-2020 00:00:00 Thursday |
130 127.55 |
131.4 | 126.22 | 44790 |
| 1104 | 3.91 3.08 % |
11-11-2020 00:00:00 Wednesday |
127.11 131.02 |
131.38 | 127.11 | 21858 |
| 1105 | 5.25 4.25 % |
10-11-2020 00:00:00 Tuesday |
123.4 128.65 |
129.6 | 122.99 | 135820 |
| 1106 | -0.48 -0.39 % |
09-11-2020 00:00:00 Monday |
123.64 123.16 |
125.16 | 122.19 | 37365 |
| 1107 | -1.82 -1.45 % |
06-11-2020 00:00:00 Friday |
125.33 123.51 |
125.64 | 122.65 | 15455 |
| 1108 | 3.18 2.63 % |
05-11-2020 00:00:00 Thursday |
120.9 124.08 |
124.48 | 120.13 | 109153 |
| 1109 | -1.41 -1.16 % |
04-11-2020 00:00:00 Wednesday |
121.12 119.71 |
121.12 | 116.69 | 664543 |
| 1110 | -0.37 -0.31 % |
03-11-2020 00:00:00 Tuesday |
119.8 119.43 |
121.28 | 117.95 | 89043 |
| 1111 | 2.36 2.01 % |
02-11-2020 00:00:00 Monday |
117.24 119.6 |
121.76 | 117.24 | 36763 |
| 1112 | -1.38 -1.17 % |
30-10-2020 00:00:00 Friday |
117.77 116.39 |
117.78 | 114.7 | 119135 |
| 1113 | -1.19 -1.01 % |
29-10-2020 00:00:00 Thursday |
117.33 116.14 |
121.32 | 114.84 | 58060 |
| 1114 | -1.68 -1.4 % |
28-10-2020 00:00:00 Wednesday |
119.79 118.11 |
120.89 | 117.1 | 144983 |
| 1115 | -1.29 -1.07 % |
27-10-2020 00:00:00 Tuesday |
120.89 119.6 |
120.89 | 118.92 | 4663 |
| 1116 | 0.52 0.44 % |
26-10-2020 00:00:00 Monday |
118.93 119.45 |
119.99 | 118.59 | 18668 |
| 1117 | -0.02 -0.02 % |
23-10-2020 00:00:00 Friday |
119.28 119.26 |
120.37 | 118.61 | 51045 |
| 1118 | 0.48 0.4 % |
22-10-2020 00:00:00 Thursday |
118.52 119 |
119.89 | 118.52 | 6563 |
| 1119 | -0.9 -0.75 % |
21-10-2020 00:00:00 Wednesday |
120.14 119.24 |
120.95 | 118.76 | 17908 |
| 1120 | -0.4 -0.33 % |
20-10-2020 00:00:00 Tuesday |
120.71 120.31 |
121.75 | 120 | 20850 |
| 1121 | -2.57 -2.08 % |
19-10-2020 00:00:00 Monday |
123.38 120.81 |
123.38 | 120.44 | 167235 |
| 1122 | 0.65 0.54 % |
16-10-2020 00:00:00 Friday |
120.53 121.18 |
122.76 | 118.29 | 32578 |
| 1123 | -0.93 -0.78 % |
15-10-2020 00:00:00 Thursday |
120 119.07 |
121.97 | 118.22 | 45965 |
| 1124 | -7.72 -6.07 % |
14-10-2020 00:00:00 Wednesday |
127.09 119.37 |
127.09 | 118.31 | 20225 |
| 1125 | 0.58 0.47 % |
13-10-2020 00:00:00 Tuesday |
122.3 122.88 |
127.48 | 118.93 | 203990 |
| 1126 | 3.22 2.78 % |
12-10-2020 00:00:00 Monday |
115.7 118.92 |
120.89 | 115.7 | 92553 |
| 1127 | -3.65 -3.02 % |
09-10-2020 00:00:00 Friday |
120.89 117.24 |
120.89 | 116.44 | 67645 |
| 1128 | -0.85 -0.7 % |
08-10-2020 00:00:00 Thursday |
121.42 120.57 |
122.66 | 119.43 | 80993 |
| 1129 | -0.4 -0.33 % |
07-10-2020 00:00:00 Wednesday |
122.53 122.13 |
123.2 | 120.83 | 32713 |
| 1130 | -2.23 -1.78 % |
06-10-2020 00:00:00 Tuesday |
124.98 122.75 |
124.98 | 121.78 | 25125 |
| 1131 | -7.07 -5.41 % |
05-10-2020 00:00:00 Monday |
130.67 123.6 |
130.67 | 123.02 | 32780 |
| 1132 | -1.79 -1.42 % |
01-10-2020 00:00:00 Thursday |
126.03 124.24 |
126.03 | 123.68 | 28770 |
| 1133 | -4.01 -3.13 % |
30-09-2020 00:00:00 Wednesday |
128.24 124.23 |
128.24 | 123.73 | 30250 |
| 1134 | 0.87 0.69 % |
29-09-2020 00:00:00 Tuesday |
126.91 127.78 |
128.24 | 125.34 | 9568 |
| 1135 | -0.01 -0.01 % |
28-09-2020 00:00:00 Monday |
126.29 126.28 |
127.78 | 125.9 | 10698 |
| 1136 | 2.17 1.79 % |
25-09-2020 00:00:00 Friday |
121.28 123.45 |
124.95 | 120.35 | 1601368 |
| 1137 | 3.88 3.3 % |
24-09-2020 00:00:00 Thursday |
117.69 121.57 |
123.49 | 117.69 | 13803 |
| 1138 | -2.92 -2.37 % |
23-09-2020 00:00:00 Wednesday |
123.38 120.46 |
123.64 | 120 | 29625 |
| 1139 | -0.2 -0.16 % |
22-09-2020 00:00:00 Tuesday |
122.7 122.5 |
123.47 | 119.85 | 48643 |
| 1140 | -2.93 -2.33 % |
21-09-2020 00:00:00 Monday |
125.87 122.94 |
125.87 | 121.92 | 16800 |
| 1141 | -3.58 -2.8 % |
18-09-2020 00:00:00 Friday |
128 124.42 |
128.11 | 122.67 | 46158 |
| 1142 | -3.58 -2.74 % |
17-09-2020 00:00:00 Thursday |
130.49 126.91 |
130.49 | 126.4 | 7940 |
| 1143 | -2.33 -1.78 % |
16-09-2020 00:00:00 Wednesday |
131.26 128.93 |
131.72 | 128.43 | 8453 |
| 1144 | -1.8 -1.36 % |
15-09-2020 00:00:00 Tuesday |
132.39 130.59 |
133.53 | 129.39 | 14240 |
| 1145 | 1.31 1 % |
14-09-2020 00:00:00 Monday |
130.63 131.94 |
132.28 | 130.36 | 14388 |
| 1146 | -0.64 -0.49 % |
11-09-2020 00:00:00 Friday |
129.42 128.78 |
131.1 | 127.11 | 1162923 |
| 1147 | -0.98 -0.75 % |
10-09-2020 00:00:00 Thursday |
130.34 129.36 |
131.19 | 128.76 | 4938 |
| 1148 | -1.72 -1.32 % |
09-09-2020 00:00:00 Wednesday |
130.07 128.35 |
130.07 | 127.79 | 12520 |
| 1149 | -2.61 -1.95 % |
08-09-2020 00:00:00 Tuesday |
134.01 131.4 |
134.01 | 130.94 | 6680 |
| 1150 | -1.04 -0.78 % |
07-09-2020 00:00:00 Monday |
133.29 132.25 |
133.29 | 130.67 | 8930 |
| 1151 | -0.66 -0.5 % |
04-09-2020 00:00:00 Friday |
132.18 131.52 |
135.51 | 128.94 | 66380 |
| 1152 | -6.09 -4.36 % |
03-09-2020 00:00:00 Thursday |
139.55 133.46 |
139.55 | 132.84 | 11400 |
| 1153 | 0.25 0.18 % |
02-09-2020 00:00:00 Wednesday |
135.66 135.91 |
137.48 | 133.97 | 15603 |
| 1154 | 7.65 5.98 % |
01-09-2020 00:00:00 Tuesday |
128.01 135.66 |
138.23 | 128.01 | 2078453 |
| 1155 | -3.36 -2.5 % |
31-08-2020 00:00:00 Monday |
134.22 130.86 |
134.22 | 122.92 | 35025 |
| 1156 | -2.47 -1.81 % |
28-08-2020 00:00:00 Friday |
136.36 133.89 |
136.36 | 132.6 | 48328 |
| 1157 | -1.74 -1.27 % |
27-08-2020 00:00:00 Thursday |
137.01 135.27 |
137.32 | 134.26 | 15378 |
| 1158 | -0.67 -0.49 % |
26-08-2020 00:00:00 Wednesday |
136.89 136.22 |
139.98 | 134.92 | 46185 |
| 1159 | -1.78 -1.3 % |
25-08-2020 00:00:00 Tuesday |
137.22 135.44 |
137.64 | 134.4 | 15793 |
| 1160 | 0.93 0.69 % |
24-08-2020 00:00:00 Monday |
135.64 136.57 |
138.94 | 134.64 | 33328 |
| 1161 | -0.98 -0.73 % |
21-08-2020 00:00:00 Friday |
134.22 133.24 |
136 | 132.77 | 13218 |
| 1162 | 0.35 0.26 % |
20-08-2020 00:00:00 Thursday |
132.62 132.97 |
136.11 | 132.62 | 74795 |
| 1163 | -5.27 -3.8 % |
19-08-2020 00:00:00 Wednesday |
138.76 133.49 |
139.82 | 132.57 | 57638 |
| 1164 | -0.16 -0.12 % |
18-08-2020 00:00:00 Tuesday |
138.92 138.76 |
139.56 | 137.55 | 17345 |
| 1165 | 2.45 1.8 % |
17-08-2020 00:00:00 Monday |
136.19 138.64 |
139.66 | 135.69 | 24980 |
| 1166 | -1.38 -1.01 % |
14-08-2020 00:00:00 Friday |
137.15 135.77 |
140.27 | 135.11 | 73298 |
| 1167 | 4.58 3.45 % |
13-08-2020 00:00:00 Thursday |
132.76 137.34 |
137.95 | 131.85 | 58483 |
| 1168 | -0.59 -0.45 % |
12-08-2020 00:00:00 Wednesday |
131.41 130.82 |
133.96 | 130.64 | 44120 |
| 1169 | -1.26 -0.95 % |
11-08-2020 00:00:00 Tuesday |
133.33 132.07 |
134.61 | 131.34 | 18095 |
| 1170 | -1.05 -0.79 % |
10-08-2020 00:00:00 Monday |
132.8 131.75 |
133.69 | 131.44 | 24058 |
| 1171 | -1.95 -1.45 % |
07-08-2020 00:00:00 Friday |
134.22 132.27 |
139.92 | 131.2 | 137098 |
| 1172 | 5.63 4.18 % |
06-08-2020 00:00:00 Thursday |
134.76 140.39 |
141.69 | 133.06 | 163888 |
| 1173 | 2.51 1.92 % |
05-08-2020 00:00:00 Wednesday |
130.49 133 |
133.69 | 128.89 | 95843 |
| 1174 | 4.55 3.71 % |
04-08-2020 00:00:00 Tuesday |
122.67 127.22 |
128.53 | 121.69 | 170228 |
| 1175 | -4.4 -3.49 % |
03-08-2020 00:00:00 Monday |
126.06 121.66 |
126.06 | 120.99 | 15748 |
| 1176 | 4.9 4.05 % |
31-07-2020 00:00:00 Friday |
120.89 125.79 |
126.85 | 120.89 | 608388 |
| 1177 | -4.25 -3.38 % |
30-07-2020 00:00:00 Thursday |
125.87 121.62 |
125.87 | 120.89 | 34970 |
| 1178 | -2.34 -1.85 % |
29-07-2020 00:00:00 Wednesday |
126.22 123.88 |
126.54 | 122.84 | 41833 |
| 1179 | 2.18 1.78 % |
28-07-2020 00:00:00 Tuesday |
122.66 124.84 |
125.69 | 121.92 | 29210 |
| 1180 | -1.47 -1.19 % |
27-07-2020 00:00:00 Monday |
123.56 122.09 |
123.94 | 121.56 | 22055 |
| 1181 | 0.51 0.41 % |
24-07-2020 00:00:00 Friday |
123.13 123.64 |
126.12 | 122.36 | 32365 |
| 1182 | -2.44 -1.92 % |
23-07-2020 00:00:00 Thursday |
127.11 124.67 |
127.64 | 123.88 | 11485 |
| 1183 | -3.43 -2.63 % |
22-07-2020 00:00:00 Wednesday |
130.31 126.88 |
130.31 | 125.96 | 18590 |
| 1184 | 2.46 1.98 % |
21-07-2020 00:00:00 Tuesday |
124.53 126.99 |
129.56 | 124.53 | 29188 |
| 1185 | 2.81 2.29 % |
20-07-2020 00:00:00 Monday |
122.84 125.65 |
126.22 | 122.84 | 87630 |
| 1186 | 1.06 0.87 % |
17-07-2020 00:00:00 Friday |
121.8 122.86 |
123.72 | 120.89 | 17790 |
| 1187 | 1.14 0.94 % |
16-07-2020 00:00:00 Thursday |
120.89 122.03 |
122.67 | 117.69 | 63685 |
| 1188 | -0.02 -0.02 % |
15-07-2020 00:00:00 Wednesday |
121.52 121.5 |
122.02 | 120.46 | 6540 |
| 1189 | -0.73 -0.6 % |
14-07-2020 00:00:00 Tuesday |
121.78 121.05 |
122.26 | 119.82 | 87675 |
| 1190 | -0.53 -0.44 % |
13-07-2020 00:00:00 Monday |
121.57 121.04 |
122.55 | 119.01 | 23163 |
| 1191 | 0.75 0.62 % |
10-07-2020 00:00:00 Friday |
120.18 120.93 |
124.27 | 120.18 | 37535 |
| 1192 | 0.45 0.37 % |
09-07-2020 00:00:00 Thursday |
122.06 122.51 |
124.04 | 120.95 | 8705 |
| 1193 | -2.67 -2.16 % |
08-07-2020 00:00:00 Wednesday |
123.43 120.76 |
125.7 | 120.5 | 122995 |
| 1194 | -2.87 -2.27 % |
07-07-2020 00:00:00 Tuesday |
126.22 123.35 |
126.93 | 122.91 | 35903 |
| 1195 | -0.21 -0.17 % |
06-07-2020 00:00:00 Monday |
124.62 124.41 |
127.86 | 124.09 | 23415 |
| 1196 | 2.52 2.07 % |
03-07-2020 00:00:00 Friday |
121.53 124.05 |
124.98 | 121.53 | 64320 |
| 1197 | -2.56 -2.07 % |
02-07-2020 00:00:00 Thursday |
123.73 121.17 |
124.8 | 120.71 | 16768 |
| 1198 | 0.16 0.13 % |
01-07-2020 00:00:00 Wednesday |
122.56 122.72 |
123.73 | 120.2 | 44728 |
| 1199 | -0.46 -0.38 % |
30-06-2020 00:00:00 Tuesday |
121.83 121.37 |
122.36 | 120.16 | 44938 |
| 1200 | 0.12 0.1 % |
29-06-2020 00:00:00 Monday |
121.24 121.36 |
125.25 | 120.2 | 20570 |
| 1201 | -2.42 -1.96 % |
26-06-2020 00:00:00 Friday |
123.56 121.14 |
125.98 | 119.57 | 65035 |
| 1202 | 2.95 2.44 % |
25-06-2020 00:00:00 Thursday |
120.79 123.74 |
125.38 | 120.78 | 18133 |
| 1203 | -6.13 -4.78 % |
24-06-2020 00:00:00 Wednesday |
128.18 122.05 |
128.18 | 120.79 | 32748 |
| 1204 | -0.07 -0.06 % |
23-06-2020 00:00:00 Tuesday |
125.87 125.8 |
127.49 | 124.98 | 15253 |
| 1205 | -4.56 -3.5 % |
22-06-2020 00:00:00 Monday |
130.21 125.65 |
131.02 | 125.38 | 93480 |
| 1206 | 3.79 3 % |
19-06-2020 00:00:00 Friday |
126.42 130.21 |
131.27 | 126.42 | 36055 |
| 1207 | 7.45 6.3 % |
18-06-2020 00:00:00 Thursday |
118.23 125.68 |
127.14 | 118.23 | 72150 |
| 1208 | 3.72 3.27 % |
17-06-2020 00:00:00 Wednesday |
113.87 117.59 |
118.93 | 113.87 | 23443 |
| 1209 | -1.41 -1.21 % |
16-06-2020 00:00:00 Tuesday |
116.56 115.15 |
119.85 | 112.92 | 76200 |
| 1210 | 4.09 3.64 % |
15-06-2020 00:00:00 Monday |
112.47 116.56 |
122.52 | 111.51 | 171995 |
| 1211 | 7.52 7.17 % |
12-06-2020 00:00:00 Friday |
104.84 112.36 |
113.99 | 104.73 | 29913 |
| 1212 | -1 -0.9 % |
11-06-2020 00:00:00 Thursday |
110.95 109.95 |
111.82 | 109.69 | 12295 |
| 1213 | -0.41 -0.37 % |
10-06-2020 00:00:00 Wednesday |
110.87 110.46 |
111.35 | 109.42 | 25345 |
| 1214 | 1.5 1.37 % |
09-06-2020 00:00:00 Tuesday |
109.85 111.35 |
112.43 | 109.33 | 12509543 |
| 1215 | -5.07 -4.39 % |
08-06-2020 00:00:00 Monday |
115.51 110.44 |
115.51 | 109.51 | 36020 |
| 1216 | 1.41 1.27 % |
05-06-2020 00:00:00 Friday |
111.09 112.5 |
112.92 | 109.69 | 33598 |
| 1217 | -3.07 -2.75 % |
04-06-2020 00:00:00 Thursday |
111.63 108.56 |
111.63 | 108.09 | 25273 |
| 1218 | 0.69 0.63 % |
03-06-2020 00:00:00 Wednesday |
109 109.69 |
111.84 | 108.62 | 39228 |
| 1219 | -5.61 -4.95 % |
02-06-2020 00:00:00 Tuesday |
113.42 107.81 |
113.42 | 106.85 | 31640 |
| 1220 | -2.34 -2.07 % |
01-06-2020 00:00:00 Monday |
113.24 110.9 |
114.74 | 110.44 | 23298 |
| 1221 | 4.77 4.43 % |
29-05-2020 00:00:00 Friday |
107.64 112.41 |
112.8 | 107.32 | 20963 |
| 1222 | 2.21 2.07 % |
28-05-2020 00:00:00 Thursday |
106.64 108.85 |
110.2 | 106.33 | 24018 |
| 1223 | -0.7 -0.66 % |
27-05-2020 00:00:00 Wednesday |
106.46 105.76 |
106.67 | 105.23 | 11953 |
| 1224 | 1.47 1.41 % |
26-05-2020 00:00:00 Tuesday |
104.22 105.69 |
107.41 | 104 | 19978 |
| 1225 | 0.41 0.4 % |
22-05-2020 00:00:00 Friday |
103.21 103.62 |
104.43 | 101.62 | 24873 |
| 1226 | -4.16 -3.88 % |
21-05-2020 00:00:00 Thursday |
107.32 103.16 |
109.28 | 102.58 | 58843 |
| 1227 | -0.29 -0.27 % |
20-05-2020 00:00:00 Wednesday |
107.61 107.32 |
110.33 | 106.67 | 31070 |
| 1228 | -3.2 -2.84 % |
19-05-2020 00:00:00 Tuesday |
112.57 109.37 |
112.57 | 108.8 | 14798 |
| 1229 | -1.58 -1.4 % |
18-05-2020 00:00:00 Monday |
113.21 111.63 |
113.21 | 108.7 | 25575 |
| 1230 | -0.02 -0.02 % |
15-05-2020 00:00:00 Friday |
112.53 112.51 |
116.54 | 111.96 | 318395 |
| 1231 | -1.3 -1.13 % |
14-05-2020 00:00:00 Thursday |
115.43 114.13 |
117.19 | 113.42 | 25255 |
| 1232 | 1.41 1.21 % |
13-05-2020 00:00:00 Wednesday |
116.26 117.67 |
118.56 | 110.41 | 51463 |
| 1233 | 0.91 0.83 % |
12-05-2020 00:00:00 Tuesday |
110.11 111.02 |
112.8 | 107.73 | 25093 |
| 1234 | -0.42 -0.38 % |
11-05-2020 00:00:00 Monday |
110.22 109.8 |
111.84 | 107.15 | 34233 |
| 1235 | 3.46 3.24 % |
08-05-2020 00:00:00 Friday |
106.69 110.15 |
110.93 | 106.69 | 32578 |
| 1236 | -2.24 -2.06 % |
07-05-2020 00:00:00 Thursday |
108.92 106.68 |
109.16 | 101.8 | 76628 |
| 1237 | -4.12 -3.62 % |
06-05-2020 00:00:00 Wednesday |
113.67 109.55 |
113.67 | 109 | 264733 |
| 1238 | -3.22 -2.84 % |
05-05-2020 00:00:00 Tuesday |
113.42 110.2 |
115.12 | 108.89 | 754355 |
| 1239 | -8.1 -6.88 % |
04-05-2020 00:00:00 Monday |
117.79 109.69 |
122.82 | 109.23 | 52625 |
| 1240 | 0.65 0.55 % |
30-04-2020 00:00:00 Thursday |
118.67 119.32 |
122.2 | 117.64 | 30485 |
| 1241 | -1.63 -1.37 % |
29-04-2020 00:00:00 Wednesday |
118.58 116.95 |
121.69 | 116.44 | 38323 |
| 1242 | 0.25 0.21 % |
28-04-2020 00:00:00 Tuesday |
117.33 117.58 |
118.22 | 114.6 | 20643 |
| 1243 | -3.51 -2.96 % |
27-04-2020 00:00:00 Monday |
118.4 114.89 |
118.73 | 113.44 | 32775 |
| 1244 | 6.6 6.04 % |
24-04-2020 00:00:00 Friday |
109.24 115.84 |
117.9 | 109.24 | 69973 |
| 1245 | -5.06 -4.37 % |
23-04-2020 00:00:00 Thursday |
115.68 110.62 |
119.65 | 109.72 | 49965 |
| 1246 | 7.13 6.57 % |
22-04-2020 00:00:00 Wednesday |
108.55 115.68 |
116.81 | 108.55 | 35938 |
| 1247 | -7.15 -6.21 % |
21-04-2020 00:00:00 Tuesday |
115.19 108.04 |
115.19 | 106.81 | 26588 |
| 1248 | 8.72 8.17 % |
20-04-2020 00:00:00 Monday |
106.74 115.46 |
116.66 | 105.17 | 75790 |
| 1249 | 1.68 1.59 % |
17-04-2020 00:00:00 Friday |
105.96 107.64 |
109.71 | 105.05 | 36515 |
| 1250 | 0.86 0.84 % |
16-04-2020 00:00:00 Thursday |
101.93 102.79 |
104.26 | 99.34 | 25498 |
| 1251 | 0.41 0.41 % |
15-04-2020 00:00:00 Wednesday |
100.35 100.76 |
104.64 | 97.23 | 24208 |
| 1252 | -9.67 -8.92 % |
13-04-2020 00:00:00 Monday |
108.44 98.77 |
108.44 | 97.7 | 31110 |
| 1253 | 4.59 4.72 % |
09-04-2020 00:00:00 Thursday |
97.16 101.75 |
104.84 | 97.16 | 48313 |
| 1254 | 2.16 2.29 % |
08-04-2020 00:00:00 Wednesday |
94.22 96.38 |
97.28 | 93.64 | 445033 |
| 1255 | -2.08 -2.15 % |
07-04-2020 00:00:00 Tuesday |
96.84 94.76 |
97.85 | 93.58 | 31348 |
| 1256 | -2.36 -2.41 % |
03-04-2020 00:00:00 Friday |
97.78 95.42 |
99.52 | 89.25 | 21665 |
| 1257 | -0.96 -1 % |
01-04-2020 00:00:00 Wednesday |
95.98 95.02 |
96.15 | 91.56 | 30935 |
| 1258 | -0.26 -0.27 % |
31-03-2020 00:00:00 Tuesday |
94.58 94.32 |
97.64 | 91.84 | 22160 |
| 1259 | -5.18 -5.19 % |
30-03-2020 00:00:00 Monday |
99.72 94.54 |
100.75 | 93.44 | 21115 |
| 1260 | -7.48 -6.93 % |
27-03-2020 00:00:00 Friday |
107.86 100.38 |
111.81 | 99.09 | 22678 |
| 1261 | 6.58 6.6 % |
26-03-2020 00:00:00 Thursday |
99.75 106.33 |
109.39 | 99.75 | 1110200 |
| 1262 | -5.3 -5.07 % |
25-03-2020 00:00:00 Wednesday |
104.44 99.14 |
104.44 | 94.15 | 194218 |
| 1263 | -2.76 -2.69 % |
24-03-2020 00:00:00 Tuesday |
102.74 99.98 |
110.12 | 94.76 | 28760 |
| 1264 | 5.81 5.94 % |
23-03-2020 00:00:00 Monday |
97.78 103.59 |
109.69 | 86.23 | 39110 |
| 1265 | -10.36 -8.79 % |
20-03-2020 00:00:00 Friday |
117.87 107.51 |
117.87 | 100.88 | 45285 |
| 1266 | 4.22 3.77 % |
19-03-2020 00:00:00 Thursday |
112.06 116.28 |
118.84 | 97.1 | 383630 |
| 1267 | -10.22 -7.96 % |
18-03-2020 00:00:00 Wednesday |
128.47 118.25 |
128.47 | 110.3 | 34868 |
| 1268 | -0.78 -0.62 % |
17-03-2020 00:00:00 Tuesday |
126.62 125.84 |
132.04 | 122.05 | 44218 |
| 1269 | -9.1 -6.76 % |
16-03-2020 00:00:00 Monday |
134.7 125.6 |
134.7 | 123.73 | 54510 |
| 1270 | 9.52 7.42 % |
13-03-2020 00:00:00 Friday |
128.36 137.88 |
138.83 | 120 | 58528 |
| 1271 | -3.37 -2.46 % |
12-03-2020 00:00:00 Thursday |
137.06 133.69 |
137.06 | 125.5 | 49943 |
| 1272 | 8.6 6.54 % |
11-03-2020 00:00:00 Wednesday |
131.4 140 |
141.6 | 129.17 | 46213 |
| 1273 | -2.73 -2.02 % |
09-03-2020 00:00:00 Monday |
134.93 132.2 |
136.28 | 129.24 | 42935 |
| 1274 | 5.99 4.49 % |
06-03-2020 00:00:00 Friday |
133.33 139.32 |
140.92 | 132.77 | 29895 |
| 1275 | -3.68 -2.64 % |
05-03-2020 00:00:00 Thursday |
139.64 135.96 |
140.27 | 135.13 | 63185 |
| 1276 | -7.08 -4.84 % |
04-03-2020 00:00:00 Wednesday |
146.2 139.12 |
146.2 | 136.98 | 45005 |
| 1277 | 2.27 1.58 % |
03-03-2020 00:00:00 Tuesday |
144 146.27 |
147.56 | 143.74 | 38125 |
| 1278 | -4.05 -2.75 % |
02-03-2020 00:00:00 Monday |
147.13 143.08 |
148.04 | 142.26 | 42833 |
| 1279 | 0.29 0.2 % |
28-02-2020 00:00:00 Friday |
143.12 143.41 |
146.37 | 140.44 | 139763 |
| 1280 | -3.88 -2.6 % |
27-02-2020 00:00:00 Thursday |
149.22 145.34 |
152.55 | 145.07 | 59450 |
| 1281 | 4.69 3.24 % |
26-02-2020 00:00:00 Wednesday |
144.89 149.58 |
150.94 | 143.67 | 71583 |
| 1282 | -3.75 -2.54 % |
25-02-2020 00:00:00 Tuesday |
147.91 144.16 |
147.91 | 143.06 | 36020 |
| 1283 | -0.22 -0.15 % |
24-02-2020 00:00:00 Monday |
143.96 143.74 |
145.78 | 143.13 | 6241470 |
| 1284 | 2.88 2.02 % |
20-02-2020 00:00:00 Thursday |
142.76 145.64 |
148.88 | 142.36 | 38615 |
| 1285 | -2.32 -1.61 % |
19-02-2020 00:00:00 Wednesday |
144.36 142.04 |
145.63 | 141.01 | 37235 |
| 1286 | 2.07 1.47 % |
18-02-2020 00:00:00 Tuesday |
141.27 143.34 |
145.78 | 138.78 | 33108 |
| 1287 | -2.65 -1.82 % |
17-02-2020 00:00:00 Monday |
145.75 143.1 |
145.75 | 142.24 | 22848 |
| 1288 | -1.63 -1.11 % |
14-02-2020 00:00:00 Friday |
147.36 145.73 |
148.27 | 145.05 | 23843 |
| 1289 | 1.78 1.23 % |
13-02-2020 00:00:00 Thursday |
145.07 146.85 |
148.91 | 143.29 | 25693 |
| 1290 | 1.26 0.88 % |
12-02-2020 00:00:00 Wednesday |
143.47 144.73 |
145.78 | 142.86 | 37900 |
| 1291 | -4.69 -3.16 % |
11-02-2020 00:00:00 Tuesday |
148.62 143.93 |
151.08 | 143.47 | 72173 |
| 1292 | -2.8 -1.86 % |
10-02-2020 00:00:00 Monday |
150.2 147.4 |
153.43 | 144.61 | 109235 |
| 1293 | 9.56 6.82 % |
07-02-2020 00:00:00 Friday |
140.24 149.8 |
151.21 | 139.93 | 434935 |
| 1294 | -4.96 -3.47 % |
06-02-2020 00:00:00 Thursday |
143.04 138.08 |
143.29 | 137.24 | 23765 |
| 1295 | -2.74 -1.88 % |
05-02-2020 00:00:00 Wednesday |
145.94 143.2 |
146.6 | 141.44 | 28490 |
| 1296 | 2.82 1.97 % |
04-02-2020 00:00:00 Tuesday |
143.16 145.98 |
147.14 | 143.11 | 34228 |
| 1297 | 5.51 4.03 % |
03-02-2020 00:00:00 Monday |
136.89 142.4 |
146.61 | 135.96 | 63865 |
| 1298 | -1 -0.73 % |
01-02-2020 00:00:00 Saturday |
137.3 136.3 |
138.84 | 133.33 | 31543 |
| 1299 | 0.27 0.2 % |
31-01-2020 00:00:00 Friday |
137.03 137.3 |
142.13 | 132.53 | 61790 |
| 1300 | -7.96 -5.6 % |
30-01-2020 00:00:00 Thursday |
142.15 134.19 |
142.15 | 133.33 | 77540 |
| 1301 | -4.79 -3.23 % |
29-01-2020 00:00:00 Wednesday |
148.09 143.3 |
149.12 | 139.21 | 319173 |
| 1302 | -2.15 -1.43 % |
28-01-2020 00:00:00 Tuesday |
150.27 148.12 |
150.75 | 144.18 | 43080 |
| 1303 | -0.39 -0.26 % |
27-01-2020 00:00:00 Monday |
151.55 151.16 |
154.66 | 150.31 | 37495 |
| 1304 | 1.74 1.17 % |
24-01-2020 00:00:00 Friday |
149.32 151.06 |
151.8 | 149.32 | 60603 |
| 1305 | 7.48 5.28 % |
23-01-2020 00:00:00 Thursday |
141.71 149.19 |
151.47 | 140.71 | 102098 |
| 1306 | -0.78 -0.55 % |
22-01-2020 00:00:00 Wednesday |
141.85 141.07 |
143.08 | 138.13 | 41248 |
| 1307 | 4.59 3.39 % |
21-01-2020 00:00:00 Tuesday |
135.5 140.09 |
140.74 | 135.5 | 124345 |
| 1308 | 1.73 1.29 % |
20-01-2020 00:00:00 Monday |
133.69 135.42 |
137.03 | 132.71 | 33648 |
| 1309 | 0.15 0.11 % |
17-01-2020 00:00:00 Friday |
133.33 133.48 |
135.78 | 132.98 | 40588 |
| 1310 | 0.24 0.18 % |
16-01-2020 00:00:00 Thursday |
132.2 132.44 |
133.33 | 129.79 | 20445 |
| 1311 | 0.49 0.37 % |
15-01-2020 00:00:00 Wednesday |
130.67 131.16 |
134.04 | 129.99 | 31790 |
| 1312 | -0.96 -0.73 % |
14-01-2020 00:00:00 Tuesday |
131.72 130.76 |
131.73 | 128 | 23420 |
| 1313 | -2.3 -1.73 % |
13-01-2020 00:00:00 Monday |
133.07 130.77 |
133.07 | 130.3 | 246818 |
| 1314 | 2.9 2.27 % |
10-01-2020 00:00:00 Friday |
127.8 130.7 |
132.36 | 127.8 | 1085518 |
| 1315 | 0.12 0.09 % |
09-01-2020 00:00:00 Thursday |
127.1 127.22 |
128.01 | 125.17 | 36578 |
| 1316 | 2.46 2.01 % |
08-01-2020 00:00:00 Wednesday |
122.12 124.58 |
126.04 | 122.12 | 13308 |
| 1317 | -1.77 -1.41 % |
07-01-2020 00:00:00 Tuesday |
125.16 123.39 |
125.28 | 122.61 | 18825 |
| 1318 | -0.9 -0.72 % |
06-01-2020 00:00:00 Monday |
125.12 124.22 |
125.12 | 121.87 | 10023 |
| 1319 | -0.32 -0.26 % |
03-01-2020 00:00:00 Friday |
125.33 125.01 |
126.08 | 124.27 | 15545 |
| 1320 | 1.27 1.02 % |
02-01-2020 00:00:00 Thursday |
124.46 125.73 |
126.4 | 124.22 | 15950 |
| 1321 | -1.94 -1.53 % |
01-01-2020 00:00:00 Wednesday |
126.4 124.46 |
126.56 | 124.17 | 10978 |
| 1322 | -3.11 -2.41 % |
31-12-2019 00:00:00 Tuesday |
128.97 125.86 |
129.22 | 124.5 | 32078 |
| 1323 | 2.73 2.19 % |
30-12-2019 00:00:00 Monday |
124.44 127.17 |
127.53 | 124.38 | 18060 |
| 1324 | 0.67 0.54 % |
27-12-2019 00:00:00 Friday |
123.37 124.04 |
125.05 | 123.15 | 12458 |
| 1325 | -0.82 -0.66 % |
26-12-2019 00:00:00 Thursday |
124.38 123.56 |
124.53 | 123.2 | 6828 |
| 1326 | -1.68 -1.33 % |
24-12-2019 00:00:00 Tuesday |
126.12 124.44 |
126.14 | 123.56 | 14033 |
| 1327 | 1.23 1 % |
23-12-2019 00:00:00 Monday |
123.34 124.57 |
125.56 | 123.02 | 7295 |
| 1328 | -2.02 -1.61 % |
20-12-2019 00:00:00 Friday |
125.64 123.62 |
127.78 | 122.95 | 28895 |
| 1329 | 0.62 0.5 % |
19-12-2019 00:00:00 Thursday |
124.09 124.71 |
125.33 | 123.69 | 7828 |
| 1330 | -3.15 -2.48 % |
18-12-2019 00:00:00 Wednesday |
127.22 124.07 |
127.22 | 123.57 | 14293 |
| 1331 | 1.26 1 % |
17-12-2019 00:00:00 Tuesday |
125.51 126.77 |
127.2 | 125.51 | 6590 |
| 1332 | 0.82 0.66 % |
16-12-2019 00:00:00 Monday |
124.09 124.91 |
126.08 | 123.75 | 19180 |
| 1333 | -0.89 -0.71 % |
13-12-2019 00:00:00 Friday |
125.33 124.44 |
125.88 | 124.27 | 10303 |
| 1334 | 0.07 0.06 % |
12-12-2019 00:00:00 Thursday |
123.91 123.98 |
124.79 | 123.38 | 8953 |
| 1335 | 0.18 0.15 % |
11-12-2019 00:00:00 Wednesday |
122.85 123.03 |
124.76 | 121.25 | 14713 |
| 1336 | -4.19 -3.3 % |
10-12-2019 00:00:00 Tuesday |
127.02 122.83 |
127.02 | 122.4 | 26385 |
| 1337 | -1.31 -1.04 % |
09-12-2019 00:00:00 Monday |
126.51 125.2 |
126.75 | 124.65 | 8930 |
| 1338 | -2.16 -1.69 % |
06-12-2019 00:00:00 Friday |
127.8 125.64 |
128.57 | 124.67 | 26510 |
| 1339 | -3.63 -2.79 % |
05-12-2019 00:00:00 Thursday |
130.31 126.68 |
131.1 | 126.04 | 28698 |
| 1340 | 1.91 1.5 % |
04-12-2019 00:00:00 Wednesday |
127.44 129.35 |
130.28 | 127.16 | 16970 |
| 1341 | -1.87 -1.44 % |
03-12-2019 00:00:00 Tuesday |
129.65 127.78 |
129.73 | 127.16 | 40055 |
| 1342 | 1.36 1.05 % |
02-12-2019 00:00:00 Monday |
128.94 130.3 |
134.04 | 128.62 | 58128 |
| 1343 | -4.58 -3.41 % |
29-11-2019 00:00:00 Friday |
134.22 129.64 |
134.22 | 127.18 | 22505 |
| 1344 | -0.82 -0.64 % |
28-11-2019 00:00:00 Thursday |
128.9 128.08 |
129.37 | 127.39 | 24270 |
| 1345 | -0.96 -0.74 % |
27-11-2019 00:00:00 Wednesday |
129.78 128.82 |
130.22 | 127.34 | 25485 |
| 1346 | -0.83 -0.63 % |
26-11-2019 00:00:00 Tuesday |
131.46 130.63 |
136 | 126.76 | 57245 |
| 1347 | 0.31 0.24 % |
25-11-2019 00:00:00 Monday |
130.47 130.78 |
133.34 | 130.13 | 24373 |
| 1348 | -0.11 -0.08 % |
22-11-2019 00:00:00 Friday |
129.83 129.72 |
131.2 | 128.13 | 64878 |
| 1349 | -3.18 -2.39 % |
21-11-2019 00:00:00 Thursday |
133.33 130.15 |
133.33 | 129.14 | 75673 |
| 1350 | 5.98 4.84 % |
20-11-2019 00:00:00 Wednesday |
123.58 129.56 |
130.63 | 123.58 | 74373 |
| 1351 | 0.07 0.06 % |
19-11-2019 00:00:00 Tuesday |
123.56 123.63 |
126.73 | 122.31 | 46753 |
| 1352 | -1.84 -1.46 % |
18-11-2019 00:00:00 Monday |
126.22 124.38 |
126.63 | 122.67 | 89285 |
| 1353 | -4.05 -3.12 % |
15-11-2019 00:00:00 Friday |
129.68 125.63 |
130.24 | 124.8 | 83113 |
| 1354 | 0.07 0.05 % |
14-11-2019 00:00:00 Thursday |
128.89 128.96 |
132.1 | 123.02 | 189015 |
| 1355 | -8.96 -6.62 % |
13-11-2019 00:00:00 Wednesday |
135.31 126.35 |
136.89 | 124.68 | 212855 |
| 1356 | 2.86 2.15 % |
11-11-2019 00:00:00 Monday |
132.8 135.66 |
136.9 | 130.83 | 190130 |
| 1357 | -2.84 -2.11 % |
08-11-2019 00:00:00 Friday |
134.58 131.74 |
136.86 | 129.14 | 187485 |
| 1358 | -1.46 -1.08 % |
07-11-2019 00:00:00 Thursday |
135.8 134.34 |
140.22 | 133.33 | 380098 |
| 1359 | 9.34 7.47 % |
06-11-2019 00:00:00 Wednesday |
124.98 134.32 |
139.19 | 124.98 | 762135 |
| 1360 | 11.34 10 % |
05-11-2019 00:00:00 Tuesday |
113.42 124.76 |
129.24 | 113.42 | 886610 |
| 1361 | -1.28 -1.13 % |
04-11-2019 00:00:00 Monday |
113.24 111.96 |
113.24 | 110.45 | 221173 |
| 1362 | 0.06 0.05 % |
01-11-2019 00:00:00 Friday |
110.26 110.32 |
110.88 | 109.33 | 9780 |
| 1363 | 0.22 0.2 % |
31-10-2019 00:00:00 Thursday |
109.96 110.18 |
111.11 | 108.44 | 10923 |
| 1364 | -0.05 -0.05 % |
30-10-2019 00:00:00 Wednesday |
110.01 109.96 |
112.8 | 109.34 | 12823 |
| 1365 | 0.4 0.36 % |
29-10-2019 00:00:00 Tuesday |
110.4 110.8 |
111.51 | 109.75 | 6275 |
| 1366 | -0.62 -0.55 % |
27-10-2019 00:00:00 Sunday |
111.96 111.34 |
111.96 | 108.58 | 6653 |
| 1367 | -2.87 -2.58 % |
25-10-2019 00:00:00 Friday |
111.38 108.51 |
111.38 | 107.68 | 6720 |
| 1368 | 0.34 0.31 % |
24-10-2019 00:00:00 Thursday |
111.41 111.75 |
114.31 | 110.88 | 16138 |