| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
15-04-2025 00:00:00 |
245 244.1 |
245 241.3 |
-11.9 (-4.88%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.02 -0.53 % |
31-10-2023 00:00:00 |
192 190.98 |
192.03 189.55 |
| -0.55 -0.29 % |
01-11-2023 00:00:00 |
191.03 190.48 |
192.83 190.08 |
| 0.1 0.05 % |
02-11-2023 00:00:00 |
191.75 191.85 |
192.5 191.1 |
| -1.08 -0.56 % |
03-11-2023 00:00:00 |
192.83 191.75 |
193.38 191.25 |
| -0.15 -0.08 % |
06-11-2023 00:00:00 |
192.53 192.38 |
193.43 191.75 |
| -1.4 -0.73 % |
07-11-2023 00:00:00 |
192.95 191.55 |
193.5 191.35 |
| -2.2 -1.14 % |
08-11-2023 00:00:00 |
192.98 190.78 |
192.98 190.5 |
| -1.35 -0.7 % |
09-11-2023 00:00:00 |
191.55 190.2 |
191.93 189.83 |
| -0.57 -0.3 % |
10-11-2023 00:00:00 |
190.2 189.63 |
190.9 188.45 |
| -0.65 -0.34 % |
12-11-2023 00:00:00 |
191.95 191.3 |
191.95 190.7 |
| -0.65 -0.34 % |
13-11-2023 00:00:00 |
191.5 190.85 |
191.5 190 |
| 3.42 1.78 % |
15-11-2023 00:00:00 |
192.28 195.7 |
196.1 192.08 |
| 2.28 1.16 % |
16-11-2023 00:00:00 |
196 198.28 |
199.75 194.6 |
| -1.3 -0.65 % |
17-11-2023 00:00:00 |
199 197.7 |
199.5 197.28 |
| 4.22 2.16 % |
20-11-2023 00:00:00 |
195.78 200 |
200.5 195.78 |
| -1.08 -0.54 % |
21-11-2023 00:00:00 |
201.13 200.05 |
201.35 200 |
| -1.4 -0.69 % |
22-11-2023 00:00:00 |
201.5 200.1 |
201.5 199.5 |
| 1.05 0.52 % |
23-11-2023 00:00:00 |
200.03 201.08 |
202.48 200.03 |
| -2.3 -1.15 % |
24-11-2023 00:00:00 |
200.28 197.98 |
201.8 197.8 |
| 0.23 0.12 % |
28-11-2023 00:00:00 |
198.25 198.48 |
199.23 196.6 |
| 3.65 1.83 % |
29-11-2023 00:00:00 |
199.43 203.08 |
204.13 198.98 |
| 3.5 1.72 % |
30-11-2023 00:00:00 |
203.13 206.63 |
207.25 202.03 |
| -3.15 -1.52 % |
01-12-2023 00:00:00 |
207 203.85 |
207 203.23 |
| -2.85 -1.38 % |
04-12-2023 00:00:00 |
206.5 203.65 |
206.5 203.33 |
| -1.53 -0.75 % |
05-12-2023 00:00:00 |
203.68 202.15 |
204.55 201.03 |
| 6.2 3.05 % |
06-12-2023 00:00:00 |
203.23 209.43 |
210.23 203 |
| -0.68 -0.32 % |
07-12-2023 00:00:00 |
209.78 209.1 |
210.75 208.35 |
| 1.75 0.84 % |
08-12-2023 00:00:00 |
209.25 211 |
212.25 207.63 |
| -0.8 -0.38 % |
11-12-2023 00:00:00 |
210.98 210.18 |
211.03 208.5 |
| 0.88 0.42 % |
12-12-2023 00:00:00 |
210.2 211.08 |
213.9 210.15 |
| -1.73 -0.82 % |
13-12-2023 00:00:00 |
211.53 209.8 |
212.25 207.53 |
| 5.18 2.44 % |
14-12-2023 00:00:00 |
212 217.18 |
217.95 211.88 |
| 5.23 2.4 % |
15-12-2023 00:00:00 |
218 223.23 |
224.75 216.9 |
| -1.75 -0.78 % |
18-12-2023 00:00:00 |
224.23 222.48 |
226.65 221 |
| -3.23 -1.45 % |
19-12-2023 00:00:00 |
222.53 219.3 |
223.73 217.4 |
| -5.15 -2.33 % |
20-12-2023 00:00:00 |
221 215.85 |
224.73 214.68 |
| 3.52 1.65 % |
21-12-2023 00:00:00 |
213.53 217.05 |
218.15 213.53 |
| 14.27 6.57 % |
22-12-2023 00:00:00 |
217.08 231.35 |
233.08 216.45 |
| 8.53 3.77 % |
26-12-2023 00:00:00 |
226.5 235.03 |
237.85 224.5 |
| 0.5 0.21 % |
27-12-2023 00:00:00 |
234.98 235.48 |
237.7 232.03 |
| -1.43 -0.61 % |
28-12-2023 00:00:00 |
236.03 234.6 |
238.83 234 |
| -0.03 -0.01 % |
29-12-2023 00:00:00 |
235.88 235.85 |
237.68 233.08 |
| 2.52 1.07 % |
01-01-2024 00:00:00 |
236.13 238.65 |
241.7 234.1 |
| -5.35 -2.23 % |
02-01-2024 00:00:00 |
239.93 234.58 |
239.93 232.1 |
| -2.2 -0.96 % |
03-01-2024 00:00:00 |
230.15 227.95 |
232 227.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -16.17 | Min | 82.5 80.98 |
85.65 | 79.8 | 58328 | |
| 17.8 | Max | 361.2 360.78 |
369.9 | 358.03 | 12626322 | |
| -0.36 | Avergae | 221.1 220.74 |
223.45 | 218.34 | 938589.75 | |
| 1 | -2.9 -1.19 % |
25-04-2025 00:00:00 Friday |
243.7 240.8 |
246.15 | 238 | 1123223 |
| 2 | -3 -1.22 % |
24-04-2025 00:00:00 Thursday |
245.75 242.75 |
245.75 | 241.5 | 942599 |
| 3 | 7.2 3.05 % |
23-04-2025 00:00:00 Wednesday |
236.4 243.6 |
245.2 | 236.4 | 2712682 |
| 4 | -4.65 -1.95 % |
22-04-2025 00:00:00 Tuesday |
238.85 234.2 |
239 | 233.6 | 1154690 |
| 5 | 0.8 0.34 % |
21-04-2025 00:00:00 Monday |
237.65 238.45 |
240.8 | 237.55 | 1172040 |
| 6 | 1.1 0.47 % |
17-04-2025 00:00:00 Thursday |
235.8 236.9 |
238 | 232.2 | 2665453 |
| 7 | 2.95 1.21 % |
16-04-2025 00:00:00 Wednesday |
244.55 247.5 |
248.3 | 241.1 | 773673 |
| 8 | -0.9 -0.37 % |
15-04-2025 00:00:00 Tuesday |
245 244.1 |
245 | 241.3 | 628762 |
| 9 | -6.8 -2.76 % |
11-04-2025 00:00:00 Friday |
246.6 239.8 |
246.6 | 238.3 | 669938 |
| 10 | -5.65 -2.33 % |
09-04-2025 00:00:00 Wednesday |
242.3 236.65 |
242.3 | 234 | 871507 |
| 11 | 2.2 0.9 % |
08-04-2025 00:00:00 Tuesday |
245.05 247.25 |
249.4 | 243.95 | 260649 |
| 12 | 17.8 7.91 % |
07-04-2025 00:00:00 Monday |
225.05 242.85 |
243.95 | 225.05 | 541459 |
| 13 | -6.4 -2.53 % |
04-04-2025 00:00:00 Friday |
252.65 246.25 |
253.9 | 244.95 | 1103760 |
| 14 | -3.6 -1.38 % |
03-04-2025 00:00:00 Thursday |
260 256.4 |
260.5 | 255.4 | 890865 |
| 15 | 1 0.38 % |
02-04-2025 00:00:00 Wednesday |
262.65 263.65 |
265.6 | 261.15 | 256435 |
| 16 | 1.65 0.63 % |
01-04-2025 00:00:00 Tuesday |
261 262.65 |
263 | 258.7 | 271422 |
| 17 | -9.7 -3.57 % |
28-03-2025 00:00:00 Friday |
271.8 262.1 |
271.8 | 261.6 | 504055 |
| 18 | 2.05 0.76 % |
27-03-2025 00:00:00 Thursday |
270 272.05 |
273.6 | 269.5 | 492612 |
| 19 | -4.75 -1.75 % |
26-03-2025 00:00:00 Wednesday |
272 267.25 |
272.25 | 266.65 | 322194 |
| 20 | -0.3 -0.11 % |
25-03-2025 00:00:00 Tuesday |
271.4 271.1 |
274.6 | 269.45 | 595181 |
| 21 | 1.45 0.54 % |
24-03-2025 00:00:00 Monday |
267.95 269.4 |
271.5 | 265.45 | 539299 |
| 22 | -0.6 -0.23 % |
21-03-2025 00:00:00 Friday |
264.95 264.35 |
269.5 | 260.3 | 428108 |
| 23 | -1.95 -0.72 % |
20-03-2025 00:00:00 Thursday |
269.9 267.95 |
274 | 267.45 | 805326 |
| 24 | 3.3 1.26 % |
19-03-2025 00:00:00 Wednesday |
262.45 265.75 |
266.35 | 256.35 | 598548 |
| 25 | -0.05 -0.02 % |
18-03-2025 00:00:00 Tuesday |
261.45 261.4 |
262.85 | 259.45 | 177332 |
| 26 | -4.4 -1.67 % |
17-03-2025 00:00:00 Monday |
264.2 259.8 |
265.2 | 258.95 | 202632 |
| 27 | -4.65 -1.73 % |
13-03-2025 00:00:00 Thursday |
268.6 263.95 |
271 | 263.3 | 258726 |
| 28 | -9.55 -3.44 % |
12-03-2025 00:00:00 Wednesday |
277.95 268.4 |
277.95 | 262.2 | 905657 |
| 29 | 2 0.72 % |
11-03-2025 00:00:00 Tuesday |
275.95 277.95 |
278.95 | 273.1 | 408898 |
| 30 | -4.6 -1.61 % |
10-03-2025 00:00:00 Monday |
285.5 280.9 |
285.55 | 278.2 | 124215 |
| 31 | -2.3 -0.8 % |
07-03-2025 00:00:00 Friday |
287.05 284.75 |
287.85 | 282.95 | 99191 |
| 32 | -5.05 -1.74 % |
06-03-2025 00:00:00 Thursday |
290.8 285.75 |
290.8 | 283.5 | 257649 |
| 33 | 3.9 1.39 % |
05-03-2025 00:00:00 Wednesday |
281.1 285 |
286.9 | 279 | 242195 |
| 34 | -0.05 -0.02 % |
04-03-2025 00:00:00 Tuesday |
279.9 279.85 |
283 | 276.3 | 301599 |
| 35 | 5.3 1.9 % |
03-03-2025 00:00:00 Monday |
278.3 283.6 |
286.3 | 278.3 | 792910 |
| 36 | -14.75 -5.04 % |
28-02-2025 00:00:00 Friday |
292.4 277.65 |
293.3 | 277 | 881029 |
| 37 | -0.1 -0.03 % |
27-02-2025 00:00:00 Thursday |
294.75 294.65 |
295.8 | 291.35 | 361007 |
| 38 | -3.65 -1.24 % |
25-02-2025 00:00:00 Tuesday |
294.95 291.3 |
296.3 | 290.15 | 223500 |
| 39 | -8.45 -2.78 % |
24-02-2025 00:00:00 Monday |
303.45 295 |
303.45 | 293.4 | 282460 |
| 40 | -6.9 -2.2 % |
21-02-2025 00:00:00 Friday |
313.15 306.25 |
313.15 | 305 | 943723 |
| 41 | 2.4 0.77 % |
20-02-2025 00:00:00 Thursday |
310.75 313.15 |
314.3 | 310.4 | 257273 |
| 42 | 2.7 0.87 % |
19-02-2025 00:00:00 Wednesday |
311.35 314.05 |
316.5 | 308.45 | 244016 |
| 43 | 7.55 2.48 % |
18-02-2025 00:00:00 Tuesday |
304.55 312.1 |
312.75 | 304.55 | 636917 |
| 44 | -0.65 -0.21 % |
17-02-2025 00:00:00 Monday |
306.1 305.45 |
310.5 | 301.95 | 711143 |
| 45 | -1.9 -0.61 % |
14-02-2025 00:00:00 Friday |
310 308.1 |
312.3 | 304.4 | 472433 |
| 46 | 3.35 1.1 % |
13-02-2025 00:00:00 Thursday |
305.15 308.5 |
313.65 | 305.15 | 778546 |
| 47 | -2.75 -0.88 % |
12-02-2025 00:00:00 Wednesday |
312.95 310.2 |
315.85 | 309.3 | 165540 |
| 48 | -8.05 -2.51 % |
11-02-2025 00:00:00 Tuesday |
320.95 312.9 |
320.95 | 311.65 | 183659 |
| 49 | 0.35 0.11 % |
10-02-2025 00:00:00 Monday |
318.55 318.9 |
320.95 | 315.65 | 609736 |
| 50 | 0 0 % |
07-02-2025 00:00:00 Friday |
318.05 318.05 |
318.95 | 314 | 144439 |
| 51 | -1.1 -0.34 % |
06-02-2025 00:00:00 Thursday |
319 317.9 |
323.5 | 314.55 | 924583 |
| 52 | -0.9 -0.28 % |
05-02-2025 00:00:00 Wednesday |
318 317.1 |
321.5 | 314.7 | 500620 |
| 53 | -0.85 -0.27 % |
04-02-2025 00:00:00 Tuesday |
317.1 316.25 |
319.15 | 313.3 | 557143 |
| 54 | 9.75 3.21 % |
03-02-2025 00:00:00 Monday |
303.75 313.5 |
313.9 | 300.5 | 641088 |
| 55 | -9.45 -3.01 % |
01-02-2025 00:00:00 Saturday |
314.4 304.95 |
314.4 | 303.25 | 480148 |
| 56 | 0 0 % |
31-01-2025 00:00:00 Friday |
312 312 |
315.75 | 309.4 | 999856 |
| 57 | -2.65 -0.85 % |
30-01-2025 00:00:00 Thursday |
311.95 309.3 |
313.7 | 306.15 | 734154 |
| 58 | 7.3 2.39 % |
29-01-2025 00:00:00 Wednesday |
305 312.3 |
314.6 | 305 | 450611 |
| 59 | 1.45 0.48 % |
28-01-2025 00:00:00 Tuesday |
302.1 303.55 |
307.7 | 301.5 | 580386 |
| 60 | -10.2 -3.21 % |
27-01-2025 00:00:00 Monday |
318.25 308.05 |
319.1 | 306.95 | 1012091 |
| 61 | 0.6 0.19 % |
24-01-2025 00:00:00 Friday |
319.45 320.05 |
322.6 | 316.7 | 454892 |
| 62 | 6.2 1.99 % |
23-01-2025 00:00:00 Thursday |
311.45 317.65 |
324.55 | 310.5 | 1777423 |
| 63 | 10.35 3.47 % |
22-01-2025 00:00:00 Wednesday |
298.7 309.05 |
310 | 298.7 | 1224543 |
| 64 | -6.4 -2.1 % |
21-01-2025 00:00:00 Tuesday |
304.7 298.3 |
305.75 | 297.85 | 465487 |
| 65 | 0.15 0.05 % |
20-01-2025 00:00:00 Monday |
300 300.15 |
305.35 | 296.85 | 2440371 |
| 66 | -6.2 -2.15 % |
17-01-2025 00:00:00 Friday |
288.05 281.85 |
288.05 | 280.75 | 533275 |
| 67 | -7.95 -2.69 % |
16-01-2025 00:00:00 Thursday |
296 288.05 |
296.25 | 286.75 | 308828 |
| 68 | -0.35 -0.12 % |
15-01-2025 00:00:00 Wednesday |
292.9 292.55 |
294.7 | 289.75 | 277695 |
| 69 | 2.85 0.98 % |
14-01-2025 00:00:00 Tuesday |
290.05 292.9 |
294.5 | 286.5 | 409120 |
| 70 | -6.2 -2.08 % |
13-01-2025 00:00:00 Monday |
298.05 291.85 |
299.1 | 290.2 | 897803 |
| 71 | 8.05 2.75 % |
10-01-2025 00:00:00 Friday |
292.55 300.6 |
303.25 | 292.55 | 654213 |
| 72 | -5.25 -1.77 % |
09-01-2025 00:00:00 Thursday |
297.4 292.15 |
297.5 | 291.45 | 726091 |
| 73 | 3.75 1.28 % |
08-01-2025 00:00:00 Wednesday |
293.75 297.5 |
298.35 | 289.3 | 276519 |
| 74 | -0.45 -0.15 % |
07-01-2025 00:00:00 Tuesday |
294.2 293.75 |
297.45 | 291.35 | 225960 |
| 75 | -0.45 -0.15 % |
06-01-2025 00:00:00 Monday |
294.65 294.2 |
297.55 | 290.4 | 901570 |
| 76 | -9.05 -2.98 % |
03-01-2025 00:00:00 Friday |
303.5 294.45 |
303.6 | 294 | 658543 |
| 77 | 3.65 1.22 % |
02-01-2025 00:00:00 Thursday |
300 303.65 |
304.4 | 297.2 | 1048253 |
| 78 | -0.65 -0.22 % |
01-01-2025 00:00:00 Wednesday |
300.95 300.3 |
303.4 | 299.05 | 320998 |
| 79 | 0.3 0.1 % |
31-12-2024 00:00:00 Tuesday |
301.7 302 |
302.95 | 295.3 | 224844 |
| 80 | -6 -1.94 % |
30-12-2024 00:00:00 Monday |
309.65 303.65 |
309.65 | 302.8 | 926444 |
| 81 | 3.15 1.03 % |
27-12-2024 00:00:00 Friday |
305.95 309.1 |
310.8 | 304.9 | 224891 |
| 82 | -1.65 -0.54 % |
26-12-2024 00:00:00 Thursday |
306.15 304.5 |
306.85 | 303.9 | 1106979 |
| 83 | -2.6 -0.84 % |
24-12-2024 00:00:00 Tuesday |
307.85 305.25 |
309.25 | 302.7 | 1346568 |
| 84 | 1.65 0.54 % |
23-12-2024 00:00:00 Monday |
306.25 307.9 |
310.6 | 305.05 | 236866 |
| 85 | -10.4 -3.3 % |
20-12-2024 00:00:00 Friday |
315.55 305.15 |
319.95 | 304.5 | 565306 |
| 86 | 6.7 2.19 % |
19-12-2024 00:00:00 Thursday |
306 312.7 |
313 | 301.05 | 799968 |
| 87 | 3.85 1.25 % |
18-12-2024 00:00:00 Wednesday |
308.8 312.65 |
313.25 | 308.75 | 305575 |
| 88 | -3.15 -1.01 % |
17-12-2024 00:00:00 Tuesday |
311.95 308.8 |
311.95 | 307.4 | 268343 |
| 89 | -1 -0.32 % |
16-12-2024 00:00:00 Monday |
310.1 309.1 |
311.45 | 307.15 | 474395 |
| 90 | 0.95 0.31 % |
13-12-2024 00:00:00 Friday |
309.05 310 |
310.95 | 304.2 | 252949 |
| 91 | 0.05 0.02 % |
12-12-2024 00:00:00 Thursday |
308.95 309 |
313.75 | 307.55 | 667006 |
| 92 | 0.35 0.11 % |
11-12-2024 00:00:00 Wednesday |
308.65 309 |
309.9 | 305.55 | 249728 |
| 93 | 1 0.33 % |
10-12-2024 00:00:00 Tuesday |
306.9 307.9 |
310.35 | 303.4 | 985512 |
| 94 | 6.3 2.12 % |
09-12-2024 00:00:00 Monday |
297.85 304.15 |
305.7 | 293.9 | 372377 |
| 95 | -2.2 -0.73 % |
06-12-2024 00:00:00 Friday |
299.45 297.25 |
299.45 | 296 | 635129 |
| 96 | 3.95 1.34 % |
05-12-2024 00:00:00 Thursday |
295.35 299.3 |
300.85 | 293.8 | 707762 |
| 97 | -0.85 -0.29 % |
04-12-2024 00:00:00 Wednesday |
295 294.15 |
297 | 291.85 | 624683 |
| 98 | -3.8 -1.29 % |
03-12-2024 00:00:00 Tuesday |
295.5 291.7 |
295.5 | 289.5 | 680966 |
| 99 | 0.78 0.27 % |
02-12-2024 00:00:00 Monday |
291.5 292.28 |
292.7 | 289.25 | 857908 |
| 100 | 1.1 0.38 % |
29-11-2024 00:00:00 Friday |
287.88 288.98 |
290.4 | 286 | 495480 |
| 101 | -6.38 -2.18 % |
28-11-2024 00:00:00 Thursday |
292.53 286.15 |
292.98 | 285.3 | 674616 |
| 102 | -5.18 -1.75 % |
27-11-2024 00:00:00 Wednesday |
296.53 291.35 |
298 | 290.88 | 1380950 |
| 103 | 2.03 0.69 % |
26-11-2024 00:00:00 Tuesday |
292.5 294.53 |
295 | 289.65 | 992654 |
| 104 | 2.4 0.83 % |
25-11-2024 00:00:00 Monday |
288.98 291.38 |
293.75 | 287 | 655678 |
| 105 | 5.07 1.81 % |
22-11-2024 00:00:00 Friday |
280.63 285.7 |
286.73 | 279.05 | 2198778 |
| 106 | -1.43 -0.51 % |
21-11-2024 00:00:00 Thursday |
280.03 278.6 |
283.73 | 277.65 | 712788 |
| 107 | 3.15 1.13 % |
19-11-2024 00:00:00 Tuesday |
277.68 280.83 |
284.75 | 277.4 | 1010236 |
| 108 | -6.63 -2.34 % |
18-11-2024 00:00:00 Monday |
283.13 276.5 |
283.13 | 270.13 | 1555010 |
| 109 | -1.48 -0.52 % |
14-11-2024 00:00:00 Thursday |
284.48 283 |
287.25 | 282.08 | 740980 |
| 110 | -0.85 -0.3 % |
13-11-2024 00:00:00 Wednesday |
285.33 284.48 |
286.75 | 282.83 | 747058 |
| 111 | -4.08 -1.41 % |
12-11-2024 00:00:00 Tuesday |
289.28 285.2 |
289.78 | 284.53 | 1066096 |
| 112 | 1.18 0.41 % |
11-11-2024 00:00:00 Monday |
284.95 286.13 |
291.5 | 282.9 | 814820 |
| 113 | 0.03 0.01 % |
08-11-2024 00:00:00 Friday |
284.4 284.43 |
289.4 | 282.5 | 1646230 |
| 114 | -1.85 -0.65 % |
07-11-2024 00:00:00 Thursday |
283.48 281.63 |
284.85 | 277.3 | 729860 |
| 115 | 7.65 2.79 % |
06-11-2024 00:00:00 Wednesday |
274.38 282.03 |
282.95 | 270.5 | 714896 |
| 116 | 0.05 0.02 % |
05-11-2024 00:00:00 Tuesday |
271.78 271.83 |
272.58 | 270.28 | 458422 |
| 117 | -5.48 -1.99 % |
04-11-2024 00:00:00 Monday |
275.68 270.2 |
276.28 | 267.25 | 617144 |
| 118 | -0.77 -0.28 % |
01-11-2024 00:00:00 Friday |
276.35 275.58 |
276.88 | 275.05 | 309100 |
| 119 | -6.55 -2.32 % |
31-10-2024 00:00:00 Thursday |
282.45 275.9 |
283.2 | 274.15 | 1195640 |
| 120 | 1.65 0.59 % |
30-10-2024 00:00:00 Wednesday |
281.1 282.75 |
289.28 | 280.75 | 1647998 |
| 121 | 1.52 0.54 % |
29-10-2024 00:00:00 Tuesday |
279.58 281.1 |
281.63 | 276.7 | 1030104 |
| 122 | 7.05 2.59 % |
28-10-2024 00:00:00 Monday |
272.35 279.4 |
279.88 | 271.5 | 582894 |
| 123 | -2.9 -1.06 % |
25-10-2024 00:00:00 Friday |
274.5 271.6 |
275.5 | 270.25 | 1501474 |
| 124 | -0.5 -0.18 % |
24-10-2024 00:00:00 Thursday |
273.98 273.48 |
275.18 | 272.73 | 1072624 |
| 125 | -0.15 -0.05 % |
23-10-2024 00:00:00 Wednesday |
273.73 273.58 |
277.15 | 271.13 | 1359332 |
| 126 | -2.2 -0.8 % |
22-10-2024 00:00:00 Tuesday |
275 272.8 |
277.75 | 271.9 | 1190436 |
| 127 | -3.5 -1.26 % |
21-10-2024 00:00:00 Monday |
277.43 273.93 |
280.93 | 273.38 | 2976106 |
| 128 | 8.27 3.11 % |
18-10-2024 00:00:00 Friday |
266.08 274.35 |
279 | 262.45 | 4109542 |
| 129 | -3.98 -1.48 % |
17-10-2024 00:00:00 Thursday |
268.38 264.4 |
268.95 | 262.48 | 1613144 |
| 130 | -0.12 -0.05 % |
16-10-2024 00:00:00 Wednesday |
266.25 266.13 |
269.33 | 264.55 | 1164914 |
| 131 | -10.22 -3.69 % |
15-10-2024 00:00:00 Tuesday |
276.7 266.48 |
276.7 | 265.4 | 866004 |
| 132 | 5.3 1.97 % |
14-10-2024 00:00:00 Monday |
269.43 274.73 |
275.85 | 268.2 | 2850736 |
| 133 | 3.55 1.36 % |
11-10-2024 00:00:00 Friday |
260.93 264.48 |
267.1 | 260.8 | 1490966 |
| 134 | -5.05 -1.89 % |
10-10-2024 00:00:00 Thursday |
267.5 262.45 |
268.65 | 261.68 | 1267786 |
| 135 | 0.68 0.26 % |
09-10-2024 00:00:00 Wednesday |
265.05 265.73 |
269.3 | 264.43 | 2066938 |
| 136 | -2.4 -0.9 % |
08-10-2024 00:00:00 Tuesday |
265.8 263.4 |
266.83 | 260.18 | 2585110 |
| 137 | -3.3 -1.23 % |
07-10-2024 00:00:00 Monday |
269 265.7 |
270.73 | 263 | 587130 |
| 138 | 2.52 0.95 % |
04-10-2024 00:00:00 Friday |
264.23 266.75 |
270.98 | 264.23 | 884072 |
| 139 | -3.58 -1.33 % |
03-10-2024 00:00:00 Thursday |
268.53 264.95 |
271.03 | 263.25 | 810958 |
| 140 | 2.08 0.77 % |
01-10-2024 00:00:00 Tuesday |
271.25 273.33 |
274.8 | 270.03 | 452258 |
| 141 | 1.18 0.44 % |
30-09-2024 00:00:00 Monday |
269.5 270.68 |
272.05 | 267.13 | 295432 |
| 142 | -2.68 -0.98 % |
27-09-2024 00:00:00 Friday |
273.53 270.85 |
279.28 | 270.35 | 1630466 |
| 143 | 2.3 0.86 % |
26-09-2024 00:00:00 Thursday |
268.65 270.95 |
271.55 | 267.75 | 922010 |
| 144 | -0.73 -0.27 % |
25-09-2024 00:00:00 Wednesday |
268.88 268.15 |
269.58 | 265.4 | 290120 |
| 145 | 3.58 1.35 % |
24-09-2024 00:00:00 Tuesday |
266 269.58 |
270.9 | 264.75 | 505574 |
| 146 | -2.12 -0.79 % |
23-09-2024 00:00:00 Monday |
269.4 267.28 |
270.2 | 266.08 | 545580 |
| 147 | 0.07 0.03 % |
20-09-2024 00:00:00 Friday |
269.33 269.4 |
270 | 265.75 | 902360 |
| 148 | -4.4 -1.62 % |
19-09-2024 00:00:00 Thursday |
271.03 266.63 |
275.75 | 264.73 | 878766 |
| 149 | -6.55 -2.38 % |
18-09-2024 00:00:00 Wednesday |
275.45 268.9 |
275.45 | 266.48 | 814872 |
| 150 | 1.65 0.6 % |
17-09-2024 00:00:00 Tuesday |
274.18 275.83 |
277.33 | 273.63 | 289542 |
| 151 | -0.75 -0.27 % |
16-09-2024 00:00:00 Monday |
276.5 275.75 |
278.38 | 274.33 | 1154780 |
| 152 | 8.8 3.3 % |
13-09-2024 00:00:00 Friday |
266.53 275.33 |
276.25 | 265.45 | 1519360 |
| 153 | 4.93 1.9 % |
12-09-2024 00:00:00 Thursday |
260 264.93 |
265.93 | 259 | 803980 |
| 154 | -5.22 -1.99 % |
11-09-2024 00:00:00 Wednesday |
262.5 257.28 |
263.05 | 256.65 | 228900 |
| 155 | 3.1 1.19 % |
10-09-2024 00:00:00 Tuesday |
259.7 262.8 |
264 | 256.95 | 552236 |
| 156 | -0.35 -0.14 % |
09-09-2024 00:00:00 Monday |
257.78 257.43 |
260.78 | 257.03 | 901226 |
| 157 | -1.75 -0.67 % |
06-09-2024 00:00:00 Friday |
262 260.25 |
264.93 | 259.18 | 1095972 |
| 158 | 1.95 0.75 % |
05-09-2024 00:00:00 Thursday |
260.5 262.45 |
262.9 | 259.8 | 938918 |
| 159 | -3.45 -1.31 % |
04-09-2024 00:00:00 Wednesday |
263.03 259.58 |
264.23 | 258.43 | 1472832 |
| 160 | 1.5 0.56 % |
03-09-2024 00:00:00 Tuesday |
266.58 268.08 |
270.3 | 264.8 | 1304294 |
| 161 | -3.02 -1.12 % |
02-09-2024 00:00:00 Monday |
269.1 266.08 |
271 | 265.95 | 1190790 |
| 162 | -2.1 -0.77 % |
30-08-2024 00:00:00 Friday |
271.2 269.1 |
271.2 | 267.83 | 1189614 |
| 163 | 1.72 0.64 % |
29-08-2024 00:00:00 Thursday |
267.58 269.3 |
270.9 | 267.03 | 2118700 |
| 164 | 6.82 2.62 % |
28-08-2024 00:00:00 Wednesday |
260.48 267.3 |
268.93 | 258.95 | 966616 |
| 165 | -1.6 -0.62 % |
27-08-2024 00:00:00 Tuesday |
260.15 258.55 |
261.6 | 258.08 | 502424 |
| 166 | 1.32 0.51 % |
26-08-2024 00:00:00 Monday |
258.63 259.95 |
262.38 | 258.3 | 866608 |
| 167 | -4.05 -1.56 % |
23-08-2024 00:00:00 Friday |
260.23 256.18 |
260.35 | 255.78 | 888996 |
| 168 | -4.15 -1.57 % |
22-08-2024 00:00:00 Thursday |
263.53 259.38 |
265.25 | 259.13 | 793948 |
| 169 | 0.85 0.32 % |
21-08-2024 00:00:00 Wednesday |
261.98 262.83 |
263.9 | 260.53 | 201354 |
| 170 | 2.3 0.88 % |
20-08-2024 00:00:00 Tuesday |
260 262.3 |
263.78 | 260 | 346428 |
| 171 | 1.45 0.56 % |
19-08-2024 00:00:00 Monday |
258.3 259.75 |
261.5 | 256.83 | 781126 |
| 172 | 7.15 2.85 % |
16-08-2024 00:00:00 Friday |
251.05 258.2 |
258.75 | 249.05 | 820610 |
| 173 | 1.3 0.53 % |
14-08-2024 00:00:00 Wednesday |
246.25 247.55 |
248.35 | 245.4 | 164954 |
| 174 | 0.7 0.29 % |
13-08-2024 00:00:00 Tuesday |
244.5 245.2 |
246.35 | 243.7 | 220928 |
| 175 | 1.85 0.76 % |
12-08-2024 00:00:00 Monday |
242.63 244.48 |
246.75 | 242.63 | 545882 |
| 176 | -2.3 -0.93 % |
09-08-2024 00:00:00 Friday |
247.95 245.65 |
248.25 | 244.88 | 561684 |
| 177 | -4.95 -1.99 % |
08-08-2024 00:00:00 Thursday |
248.48 243.53 |
248.48 | 243.1 | 652596 |
| 178 | 0.12 0.05 % |
07-08-2024 00:00:00 Wednesday |
248.63 248.75 |
250 | 246.48 | 206730 |
| 179 | 0.85 0.35 % |
06-08-2024 00:00:00 Tuesday |
243.88 244.73 |
249.63 | 243.5 | 903770 |
| 180 | -2.4 -0.98 % |
05-08-2024 00:00:00 Monday |
245 242.6 |
247.9 | 240.15 | 595666 |
| 181 | -5.23 -2.04 % |
02-08-2024 00:00:00 Friday |
256.23 251 |
259.5 | 250.4 | 1665054 |
| 182 | -0.47 -0.18 % |
01-08-2024 00:00:00 Thursday |
261.25 260.78 |
263.35 | 258.75 | 790124 |
| 183 | -0.57 -0.22 % |
31-07-2024 00:00:00 Wednesday |
261.6 261.03 |
262.5 | 259.75 | 446634 |
| 184 | -1 -0.38 % |
30-07-2024 00:00:00 Tuesday |
262.1 261.1 |
263.43 | 259.98 | 292100 |
| 185 | -1.85 -0.7 % |
29-07-2024 00:00:00 Monday |
263.95 262.1 |
265.35 | 261.43 | 942434 |
| 186 | 7.97 3.13 % |
26-07-2024 00:00:00 Friday |
254.53 262.5 |
264.25 | 254.5 | 1306088 |
| 187 | 5.12 2.06 % |
25-07-2024 00:00:00 Thursday |
248.28 253.4 |
253.83 | 246.8 | 544548 |
| 188 | -0.97 -0.39 % |
24-07-2024 00:00:00 Wednesday |
251 250.03 |
253.23 | 249.85 | 815758 |
| 189 | -4.4 -1.73 % |
23-07-2024 00:00:00 Tuesday |
254.68 250.28 |
254.68 | 243.33 | 936918 |
| 190 | -7.12 -2.74 % |
22-07-2024 00:00:00 Monday |
260 252.88 |
263.15 | 250.9 | 4509380 |
| 191 | -11.37 -3.92 % |
19-07-2024 00:00:00 Friday |
290 278.63 |
290 | 277.5 | 1991074 |
| 192 | 8.95 3.22 % |
18-07-2024 00:00:00 Thursday |
277.65 286.6 |
287.2 | 277.65 | 980236 |
| 193 | -0.3 -0.11 % |
16-07-2024 00:00:00 Tuesday |
280.1 279.8 |
281.3 | 278.33 | 458066 |
| 194 | -3.92 -1.38 % |
15-07-2024 00:00:00 Monday |
283.6 279.68 |
283.65 | 278.13 | 586100 |
| 195 | 8.85 3.26 % |
12-07-2024 00:00:00 Friday |
271.18 280.03 |
282.35 | 270.75 | 4540702 |
| 196 | -0.77 -0.29 % |
11-07-2024 00:00:00 Thursday |
267.95 267.18 |
269.8 | 265 | 290252 |
| 197 | -2.55 -0.94 % |
10-07-2024 00:00:00 Wednesday |
270.18 267.63 |
271.58 | 265.98 | 479756 |
| 198 | -1.35 -0.5 % |
09-07-2024 00:00:00 Tuesday |
271.75 270.4 |
272 | 268.68 | 805360 |
| 199 | 3.1 1.16 % |
08-07-2024 00:00:00 Monday |
267.53 270.63 |
271.2 | 267.5 | 488370 |
| 200 | 1.52 0.57 % |
05-07-2024 00:00:00 Friday |
265.98 267.5 |
268.3 | 264.8 | 1187160 |
| 201 | -5.42 -2 % |
04-07-2024 00:00:00 Thursday |
270.65 265.23 |
274.35 | 264.5 | 1742486 |
| 202 | -1.9 -0.7 % |
03-07-2024 00:00:00 Wednesday |
271.43 269.53 |
272.63 | 267.73 | 557780 |
| 203 | 4.05 1.53 % |
02-07-2024 00:00:00 Tuesday |
265 269.05 |
272.5 | 264.45 | 1297750 |
| 204 | 5.88 2.28 % |
01-07-2024 00:00:00 Monday |
257.75 263.63 |
267.75 | 256.9 | 3100074 |
| 205 | 0.67 0.26 % |
28-06-2024 00:00:00 Friday |
256.78 257.45 |
258.25 | 253 | 1298858 |
| 206 | 8.22 3.33 % |
27-06-2024 00:00:00 Thursday |
247.13 255.35 |
255.95 | 244.58 | 1101332 |
| 207 | -0.77 -0.31 % |
26-06-2024 00:00:00 Wednesday |
248.35 247.58 |
249.88 | 246.9 | 682370 |
| 208 | 3.5 1.43 % |
25-06-2024 00:00:00 Tuesday |
245.03 248.53 |
249 | 244.7 | 278818 |
| 209 | 1.1 0.45 % |
24-06-2024 00:00:00 Monday |
244.13 245.23 |
247.5 | 244.13 | 811350 |
| 210 | -3.22 -1.3 % |
21-06-2024 00:00:00 Friday |
248.5 245.28 |
250.35 | 244.5 | 3117812 |
| 211 | -3.05 -1.23 % |
20-06-2024 00:00:00 Thursday |
248.3 245.25 |
248.55 | 244.23 | 413636 |
| 212 | 1.82 0.74 % |
19-06-2024 00:00:00 Wednesday |
245.98 247.8 |
248.5 | 243.33 | 1543696 |
| 213 | 4.5 1.86 % |
18-06-2024 00:00:00 Tuesday |
241.43 245.93 |
246.48 | 240.3 | 1219966 |
| 214 | -3.82 -1.58 % |
14-06-2024 00:00:00 Friday |
242.5 238.68 |
242.78 | 237.75 | 417354 |
| 215 | 0.92 0.38 % |
13-06-2024 00:00:00 Thursday |
240.28 241.2 |
242.68 | 240 | 1130552 |
| 216 | -0.9 -0.38 % |
12-06-2024 00:00:00 Wednesday |
239.35 238.45 |
242.23 | 237.88 | 413956 |
| 217 | -0.98 -0.41 % |
11-06-2024 00:00:00 Tuesday |
239.08 238.1 |
239.55 | 237.25 | 447966 |
| 218 | -9.38 -3.8 % |
10-06-2024 00:00:00 Monday |
246.88 237.5 |
246.88 | 236.78 | 948212 |
| 219 | 6.75 2.87 % |
07-06-2024 00:00:00 Friday |
235.48 242.23 |
243.13 | 234.28 | 6419170 |
| 220 | 2.72 1.19 % |
06-06-2024 00:00:00 Thursday |
227.78 230.5 |
231 | 226.38 | 1214912 |
| 221 | 6.12 2.78 % |
05-06-2024 00:00:00 Wednesday |
219.98 226.1 |
227.4 | 219.63 | 428678 |
| 222 | -4.13 -1.84 % |
04-06-2024 00:00:00 Tuesday |
223.88 219.75 |
223.88 | 208.4 | 731356 |
| 223 | -2.15 -0.96 % |
03-06-2024 00:00:00 Monday |
224.13 221.98 |
225 | 220.83 | 438814 |
| 224 | 0.4 0.18 % |
31-05-2024 00:00:00 Friday |
218.48 218.88 |
221 | 217.8 | 1345130 |
| 225 | -6.15 -2.74 % |
30-05-2024 00:00:00 Thursday |
224.63 218.48 |
224.65 | 217.58 | 1125332 |
| 226 | -2.05 -0.9 % |
29-05-2024 00:00:00 Wednesday |
227.5 225.45 |
227.73 | 224.68 | 178532 |
| 227 | 1.47 0.65 % |
28-05-2024 00:00:00 Tuesday |
226.53 228 |
228.6 | 226.5 | 632986 |
| 228 | -4.97 -2.15 % |
27-05-2024 00:00:00 Monday |
231.25 226.28 |
231.25 | 225.78 | 661128 |
| 229 | -2.48 -1.06 % |
24-05-2024 00:00:00 Friday |
234.23 231.75 |
235.25 | 231 | 1003826 |
| 230 | 1.45 0.63 % |
23-05-2024 00:00:00 Thursday |
231.5 232.95 |
234 | 231 | 354430 |
| 231 | -1 -0.43 % |
22-05-2024 00:00:00 Wednesday |
231.5 230.5 |
231.83 | 229.45 | 220404 |
| 232 | -1.07 -0.46 % |
21-05-2024 00:00:00 Tuesday |
231.5 230.43 |
232.43 | 229.93 | 288672 |
| 233 | 0.92 0.4 % |
18-05-2024 00:00:00 Saturday |
230.58 231.5 |
231.5 | 230.58 | 69156 |
| 234 | -1.72 -0.74 % |
17-05-2024 00:00:00 Friday |
232.25 230.53 |
232.25 | 229.9 | 325296 |
| 235 | 2.15 0.93 % |
16-05-2024 00:00:00 Thursday |
230.03 232.18 |
233.75 | 228.15 | 307396 |
| 236 | 0.87 0.38 % |
15-05-2024 00:00:00 Wednesday |
228.18 229.05 |
229.63 | 227.4 | 191180 |
| 237 | 2 0.88 % |
14-05-2024 00:00:00 Tuesday |
226.18 228.18 |
229.95 | 226.13 | 362846 |
| 238 | 0.13 0.06 % |
13-05-2024 00:00:00 Monday |
225.85 225.98 |
226.58 | 222.5 | 149338 |
| 239 | -2.6 -1.14 % |
10-05-2024 00:00:00 Friday |
228.28 225.68 |
228.78 | 225.1 | 412060 |
| 240 | -2.93 -1.27 % |
09-05-2024 00:00:00 Thursday |
230.43 227.5 |
232.25 | 227.05 | 258682 |
| 241 | -0.73 -0.31 % |
08-05-2024 00:00:00 Wednesday |
232.18 231.45 |
233.18 | 230.68 | 257314 |
| 242 | 0.73 0.32 % |
07-05-2024 00:00:00 Tuesday |
231 231.73 |
232.78 | 227 | 611406 |
| 243 | 0.33 0.14 % |
06-05-2024 00:00:00 Monday |
228.8 229.13 |
231.25 | 228.38 | 219094 |
| 244 | -1.57 -0.68 % |
03-05-2024 00:00:00 Friday |
230 228.43 |
230.83 | 226.65 | 322840 |
| 245 | -2.85 -1.23 % |
02-05-2024 00:00:00 Thursday |
231.48 228.63 |
231.48 | 227.78 | 389002 |
| 246 | -0.63 -0.27 % |
30-04-2024 00:00:00 Tuesday |
231.78 231.15 |
233.3 | 230.63 | 463732 |
| 247 | -1.65 -0.71 % |
29-04-2024 00:00:00 Monday |
233.13 231.48 |
234 | 230.8 | 571878 |
| 248 | 1.68 0.73 % |
26-04-2024 00:00:00 Friday |
230.65 232.33 |
237.85 | 230.65 | 1792580 |
| 249 | 1.37 0.6 % |
25-04-2024 00:00:00 Thursday |
229.13 230.5 |
231.15 | 227.95 | 723598 |
| 250 | -1.08 -0.47 % |
24-04-2024 00:00:00 Wednesday |
231.18 230.1 |
232.35 | 229.3 | 179476 |
| 251 | -2.83 -1.21 % |
23-04-2024 00:00:00 Tuesday |
233.83 231 |
233.83 | 230.1 | 272178 |
| 252 | 4.73 2.09 % |
22-04-2024 00:00:00 Monday |
226.25 230.98 |
233 | 225 | 1373482 |
| 253 | 6.43 2.92 % |
19-04-2024 00:00:00 Friday |
220 226.43 |
227 | 218.5 | 920702 |
| 254 | -3.85 -1.7 % |
18-04-2024 00:00:00 Thursday |
226 222.15 |
227.7 | 221.5 | 1442780 |
| 255 | -2.48 -1.09 % |
16-04-2024 00:00:00 Tuesday |
226.78 224.3 |
229.33 | 222.48 | 702536 |
| 256 | -1.12 -0.49 % |
15-04-2024 00:00:00 Monday |
230.75 229.63 |
234.18 | 229.1 | 1241192 |
| 257 | -3.4 -1.42 % |
12-04-2024 00:00:00 Friday |
238.85 235.45 |
240.1 | 235.03 | 699218 |
| 258 | -0.12 -0.05 % |
10-04-2024 00:00:00 Wednesday |
238.75 238.63 |
239.68 | 236.55 | 673692 |
| 259 | -4.35 -1.8 % |
09-04-2024 00:00:00 Tuesday |
242.25 237.9 |
242.65 | 237.68 | 995998 |
| 260 | -5.05 -2.06 % |
08-04-2024 00:00:00 Monday |
245 239.95 |
245.5 | 239.2 | 1344444 |
| 261 | -1.18 -0.48 % |
05-04-2024 00:00:00 Friday |
243.78 242.6 |
243.78 | 241.2 | 559596 |
| 262 | 0.52 0.21 % |
04-04-2024 00:00:00 Thursday |
243.23 243.75 |
245.75 | 239.85 | 1021220 |
| 263 | 1.68 0.7 % |
03-04-2024 00:00:00 Wednesday |
240 241.68 |
243.93 | 238.13 | 670494 |
| 264 | -0.45 -0.19 % |
02-04-2024 00:00:00 Tuesday |
241.05 240.6 |
241.35 | 239.88 | 450180 |
| 265 | 1.05 0.43 % |
01-04-2024 00:00:00 Monday |
241.45 242.5 |
243.23 | 240.8 | 212412 |
| 266 | 1.55 0.65 % |
28-03-2024 00:00:00 Thursday |
238.48 240.03 |
241.53 | 237.7 | 469218 |
| 267 | -4.88 -2.03 % |
27-03-2024 00:00:00 Wednesday |
240.98 236.1 |
240.98 | 235.7 | 520008 |
| 268 | -3.65 -1.5 % |
26-03-2024 00:00:00 Tuesday |
243.53 239.88 |
245.38 | 239.53 | 388254 |
| 269 | -0.5 -0.2 % |
22-03-2024 00:00:00 Friday |
244.03 243.53 |
245.23 | 239.73 | 1684116 |
| 270 | 0.35 0.14 % |
21-03-2024 00:00:00 Thursday |
250 250.35 |
252.63 | 249.23 | 722268 |
| 271 | -0.83 -0.34 % |
20-03-2024 00:00:00 Wednesday |
247.63 246.8 |
250.7 | 244.7 | 250386 |
| 272 | -7.55 -2.96 % |
19-03-2024 00:00:00 Tuesday |
254.95 247.4 |
254.95 | 246.5 | 652466 |
| 273 | -3.55 -1.37 % |
18-03-2024 00:00:00 Monday |
258.73 255.18 |
258.8 | 254.5 | 149236 |
| 274 | 0.45 0.17 % |
15-03-2024 00:00:00 Friday |
257.95 258.4 |
259 | 253.15 | 553048 |
| 275 | 7.57 3.01 % |
14-03-2024 00:00:00 Thursday |
251.23 258.8 |
259.43 | 247.53 | 304412 |
| 276 | -4.57 -1.78 % |
13-03-2024 00:00:00 Wednesday |
256.75 252.18 |
259.25 | 248.5 | 464724 |
| 277 | -1.17 -0.46 % |
12-03-2024 00:00:00 Tuesday |
256.5 255.33 |
261.23 | 254 | 338522 |
| 278 | -0.93 -0.36 % |
11-03-2024 00:00:00 Monday |
258.13 257.2 |
259.38 | 256.15 | 711470 |
| 279 | 0.45 0.17 % |
07-03-2024 00:00:00 Thursday |
257.48 257.93 |
260.1 | 255.15 | 422378 |
| 280 | 0 0 % |
06-03-2024 00:00:00 Wednesday |
256.53 256.53 |
257.5 | 250 | 982108 |
| 281 | -1.93 -0.75 % |
05-03-2024 00:00:00 Tuesday |
258.58 256.65 |
260.25 | 255.3 | 292188 |
| 282 | -1.02 -0.39 % |
04-03-2024 00:00:00 Monday |
261.15 260.13 |
263.13 | 259.5 | 216154 |
| 283 | -0.17 -0.07 % |
02-03-2024 00:00:00 Saturday |
261.5 261.33 |
262.23 | 261.05 | 58328 |
| 284 | -2.4 -0.92 % |
01-03-2024 00:00:00 Friday |
261.98 259.58 |
262.5 | 258.68 | 1363942 |
| 285 | 1.55 0.6 % |
29-02-2024 00:00:00 Thursday |
258.03 259.58 |
261.98 | 256.65 | 566052 |
| 286 | -7.15 -2.69 % |
28-02-2024 00:00:00 Wednesday |
265.7 258.55 |
265.7 | 257.53 | 342162 |
| 287 | -1.72 -0.64 % |
27-02-2024 00:00:00 Tuesday |
267.4 265.68 |
268.7 | 263.85 | 343172 |
| 288 | -1.9 -0.71 % |
26-02-2024 00:00:00 Monday |
268 266.1 |
268.03 | 263.1 | 212100 |
| 289 | 0.28 0.1 % |
23-02-2024 00:00:00 Friday |
267.75 268.03 |
270.5 | 266.65 | 1303444 |
| 290 | 3.8 1.45 % |
22-02-2024 00:00:00 Thursday |
261.83 265.63 |
266.5 | 260.85 | 318292 |
| 291 | -7.42 -2.77 % |
21-02-2024 00:00:00 Wednesday |
268 260.58 |
268 | 259.75 | 442428 |
| 292 | -1.75 -0.65 % |
20-02-2024 00:00:00 Tuesday |
267.65 265.9 |
269.1 | 263.1 | 336402 |
| 293 | -5.42 -1.98 % |
19-02-2024 00:00:00 Monday |
273.05 267.63 |
273.05 | 265.63 | 2092580 |
| 294 | 10.95 4.2 % |
16-02-2024 00:00:00 Friday |
260.6 271.55 |
272.5 | 260.53 | 1538894 |
| 295 | 1.05 0.41 % |
15-02-2024 00:00:00 Thursday |
258.08 259.13 |
261.5 | 256.58 | 425674 |
| 296 | 5 1.98 % |
14-02-2024 00:00:00 Wednesday |
252.03 257.03 |
258.25 | 248.6 | 3611934 |
| 297 | 5.05 2.01 % |
13-02-2024 00:00:00 Tuesday |
251.03 256.08 |
256.58 | 245.83 | 907082 |
| 298 | 5.35 2.18 % |
12-02-2024 00:00:00 Monday |
245.35 250.7 |
255.33 | 245.35 | 1631796 |
| 299 | 0.47 0.19 % |
09-02-2024 00:00:00 Friday |
244.68 245.15 |
247.28 | 241.25 | 1004844 |
| 300 | -4.03 -1.62 % |
08-02-2024 00:00:00 Thursday |
248.48 244.45 |
250 | 242.63 | 331646 |
| 301 | -3.25 -1.3 % |
07-02-2024 00:00:00 Wednesday |
250.8 247.55 |
250.8 | 246.43 | 273974 |
| 302 | 7.77 3.21 % |
06-02-2024 00:00:00 Tuesday |
242.03 249.8 |
250.8 | 242.03 | 856184 |
| 303 | -0.35 -0.14 % |
05-02-2024 00:00:00 Monday |
241.5 241.15 |
244.6 | 239.65 | 387038 |
| 304 | 4 1.68 % |
02-02-2024 00:00:00 Friday |
237.5 241.5 |
243.18 | 237.25 | 711468 |
| 305 | -3.25 -1.36 % |
01-02-2024 00:00:00 Thursday |
238.83 235.58 |
238.83 | 235.28 | 227138 |
| 306 | 2.7 1.14 % |
31-01-2024 00:00:00 Wednesday |
236.2 238.9 |
239.85 | 234.5 | 270234 |
| 307 | -1.13 -0.48 % |
30-01-2024 00:00:00 Tuesday |
237.33 236.2 |
241.25 | 235.8 | 440594 |
| 308 | 1.5 0.64 % |
29-01-2024 00:00:00 Monday |
234.98 236.48 |
238.48 | 234.98 | 297118 |
| 309 | -4.4 -1.84 % |
25-01-2024 00:00:00 Thursday |
239.38 234.98 |
239.68 | 234.38 | 559946 |
| 310 | 3.85 1.64 % |
24-01-2024 00:00:00 Wednesday |
235.15 239 |
239.43 | 234 | 1069612 |
| 311 | -4.4 -1.84 % |
23-01-2024 00:00:00 Tuesday |
239.35 234.95 |
243 | 233.43 | 1591844 |
| 312 | -5.2 -2.13 % |
20-01-2024 00:00:00 Saturday |
244.25 239.05 |
244.3 | 234.6 | 430576 |
| 313 | -1.5 -0.61 % |
19-01-2024 00:00:00 Friday |
244 242.5 |
246.6 | 241.8 | 916900 |
| 314 | 0.83 0.35 % |
18-01-2024 00:00:00 Thursday |
240.3 241.13 |
244.33 | 234.25 | 939696 |
| 315 | 3.32 1.4 % |
17-01-2024 00:00:00 Wednesday |
237.83 241.15 |
245.63 | 236 | 2767924 |
| 316 | -5.43 -2.19 % |
16-01-2024 00:00:00 Tuesday |
247.93 242.5 |
247.93 | 240.3 | 1451896 |
| 317 | -8.7 -3.4 % |
15-01-2024 00:00:00 Monday |
255.98 247.28 |
263.23 | 244.48 | 10096610 |
| 318 | 5.45 2.4 % |
12-01-2024 00:00:00 Friday |
227.28 232.73 |
234.5 | 227.28 | 1863968 |
| 319 | -3.2 -1.41 % |
11-01-2024 00:00:00 Thursday |
227.23 224.03 |
228.45 | 223.25 | 863906 |
| 320 | 1.43 0.63 % |
10-01-2024 00:00:00 Wednesday |
225.5 226.93 |
227.95 | 224.5 | 808164 |
| 321 | -3.62 -1.58 % |
09-01-2024 00:00:00 Tuesday |
229 225.38 |
231.35 | 225 | 392142 |
| 322 | -3.43 -1.5 % |
08-01-2024 00:00:00 Monday |
228.48 225.05 |
229.95 | 224.53 | 983164 |
| 323 | 0.6 0.26 % |
05-01-2024 00:00:00 Friday |
227.78 228.38 |
231.5 | 226.75 | 2049364 |
| 324 | -2.1 -0.92 % |
04-01-2024 00:00:00 Thursday |
228.38 226.28 |
229.85 | 225.78 | 1359112 |
| 325 | -2.2 -0.96 % |
03-01-2024 00:00:00 Wednesday |
230.15 227.95 |
232 | 227.5 | 790818 |
| 326 | -5.35 -2.23 % |
02-01-2024 00:00:00 Tuesday |
239.93 234.58 |
239.93 | 232.1 | 1498428 |
| 327 | 2.52 1.07 % |
01-01-2024 00:00:00 Monday |
236.13 238.65 |
241.7 | 234.1 | 1836900 |
| 328 | -0.03 -0.01 % |
29-12-2023 00:00:00 Friday |
235.88 235.85 |
237.68 | 233.08 | 1411874 |
| 329 | -1.43 -0.61 % |
28-12-2023 00:00:00 Thursday |
236.03 234.6 |
238.83 | 234 | 585774 |
| 330 | 0.5 0.21 % |
27-12-2023 00:00:00 Wednesday |
234.98 235.48 |
237.7 | 232.03 | 959530 |
| 331 | 8.53 3.77 % |
26-12-2023 00:00:00 Tuesday |
226.5 235.03 |
237.85 | 224.5 | 4425528 |
| 332 | 14.27 6.57 % |
22-12-2023 00:00:00 Friday |
217.08 231.35 |
233.08 | 216.45 | 3988754 |
| 333 | 3.52 1.65 % |
21-12-2023 00:00:00 Thursday |
213.53 217.05 |
218.15 | 213.53 | 371634 |
| 334 | -5.15 -2.33 % |
20-12-2023 00:00:00 Wednesday |
221 215.85 |
224.73 | 214.68 | 757054 |
| 335 | -3.23 -1.45 % |
19-12-2023 00:00:00 Tuesday |
222.53 219.3 |
223.73 | 217.4 | 390046 |
| 336 | -1.75 -0.78 % |
18-12-2023 00:00:00 Monday |
224.23 222.48 |
226.65 | 221 | 854120 |
| 337 | 5.23 2.4 % |
15-12-2023 00:00:00 Friday |
218 223.23 |
224.75 | 216.9 | 1385256 |
| 338 | 5.18 2.44 % |
14-12-2023 00:00:00 Thursday |
212 217.18 |
217.95 | 211.88 | 872508 |
| 339 | -1.73 -0.82 % |
13-12-2023 00:00:00 Wednesday |
211.53 209.8 |
212.25 | 207.53 | 384030 |
| 340 | 0.88 0.42 % |
12-12-2023 00:00:00 Tuesday |
210.2 211.08 |
213.9 | 210.15 | 394086 |
| 341 | -0.8 -0.38 % |
11-12-2023 00:00:00 Monday |
210.98 210.18 |
211.03 | 208.5 | 456416 |
| 342 | 1.75 0.84 % |
08-12-2023 00:00:00 Friday |
209.25 211 |
212.25 | 207.63 | 1052706 |
| 343 | -0.68 -0.32 % |
07-12-2023 00:00:00 Thursday |
209.78 209.1 |
210.75 | 208.35 | 1298378 |
| 344 | 6.2 3.05 % |
06-12-2023 00:00:00 Wednesday |
203.23 209.43 |
210.23 | 203 | 831810 |
| 345 | -1.53 -0.75 % |
05-12-2023 00:00:00 Tuesday |
203.68 202.15 |
204.55 | 201.03 | 752254 |
| 346 | -2.85 -1.38 % |
04-12-2023 00:00:00 Monday |
206.5 203.65 |
206.5 | 203.33 | 1303302 |
| 347 | -3.15 -1.52 % |
01-12-2023 00:00:00 Friday |
207 203.85 |
207 | 203.23 | 1447776 |
| 348 | 3.5 1.72 % |
30-11-2023 00:00:00 Thursday |
203.13 206.63 |
207.25 | 202.03 | 849136 |
| 349 | 3.65 1.83 % |
29-11-2023 00:00:00 Wednesday |
199.43 203.08 |
204.13 | 198.98 | 2161336 |
| 350 | 0.23 0.12 % |
28-11-2023 00:00:00 Tuesday |
198.25 198.48 |
199.23 | 196.6 | 183584 |
| 351 | -2.3 -1.15 % |
24-11-2023 00:00:00 Friday |
200.28 197.98 |
201.8 | 197.8 | 930500 |
| 352 | 1.05 0.52 % |
23-11-2023 00:00:00 Thursday |
200.03 201.08 |
202.48 | 200.03 | 388156 |
| 353 | -1.4 -0.69 % |
22-11-2023 00:00:00 Wednesday |
201.5 200.1 |
201.5 | 199.5 | 158054 |
| 354 | -1.08 -0.54 % |
21-11-2023 00:00:00 Tuesday |
201.13 200.05 |
201.35 | 200 | 147304 |
| 355 | 4.22 2.16 % |
20-11-2023 00:00:00 Monday |
195.78 200 |
200.5 | 195.78 | 851916 |
| 356 | -1.3 -0.65 % |
17-11-2023 00:00:00 Friday |
199 197.7 |
199.5 | 197.28 | 311210 |
| 357 | 2.28 1.16 % |
16-11-2023 00:00:00 Thursday |
196 198.28 |
199.75 | 194.6 | 352332 |
| 358 | 3.42 1.78 % |
15-11-2023 00:00:00 Wednesday |
192.28 195.7 |
196.1 | 192.08 | 1135524 |
| 359 | -0.65 -0.34 % |
13-11-2023 00:00:00 Monday |
191.5 190.85 |
191.5 | 190 | 302314 |
| 360 | -0.65 -0.34 % |
12-11-2023 00:00:00 Sunday |
191.95 191.3 |
191.95 | 190.7 | 116440 |
| 361 | -0.57 -0.3 % |
10-11-2023 00:00:00 Friday |
190.2 189.63 |
190.9 | 188.45 | 587344 |
| 362 | -1.35 -0.7 % |
09-11-2023 00:00:00 Thursday |
191.55 190.2 |
191.93 | 189.83 | 264072 |
| 363 | -2.2 -1.14 % |
08-11-2023 00:00:00 Wednesday |
192.98 190.78 |
192.98 | 190.5 | 343596 |
| 364 | -1.4 -0.73 % |
07-11-2023 00:00:00 Tuesday |
192.95 191.55 |
193.5 | 191.35 | 1174634 |
| 365 | -0.15 -0.08 % |
06-11-2023 00:00:00 Monday |
192.53 192.38 |
193.43 | 191.75 | 172558 |
| 366 | -1.08 -0.56 % |
03-11-2023 00:00:00 Friday |
192.83 191.75 |
193.38 | 191.25 | 1067116 |
| 367 | 0.1 0.05 % |
02-11-2023 00:00:00 Thursday |
191.75 191.85 |
192.5 | 191.1 | 109870 |
| 368 | -0.55 -0.29 % |
01-11-2023 00:00:00 Wednesday |
191.03 190.48 |
192.83 | 190.08 | 387694 |
| 369 | -1.02 -0.53 % |
31-10-2023 00:00:00 Tuesday |
192 190.98 |
192.03 | 189.55 | 497320 |
| 370 | -1.8 -0.93 % |
30-10-2023 00:00:00 Monday |
192.8 191 |
192.8 | 190.3 | 145552 |
| 371 | 1.38 0.73 % |
27-10-2023 00:00:00 Friday |
189.75 191.13 |
192.28 | 189.75 | 1199478 |
| 372 | -0.67 -0.35 % |
26-10-2023 00:00:00 Thursday |
189.85 189.18 |
190.25 | 187.5 | 1032660 |
| 373 | -2.45 -1.27 % |
25-10-2023 00:00:00 Wednesday |
193.48 191.03 |
193.85 | 190.63 | 276786 |
| 374 | -4.37 -2.23 % |
23-10-2023 00:00:00 Monday |
195.9 191.53 |
196.45 | 191.08 | 1024136 |
| 375 | -1.52 -0.77 % |
20-10-2023 00:00:00 Friday |
197.5 195.98 |
198.08 | 195.5 | 949008 |
| 376 | 1.1 0.56 % |
19-10-2023 00:00:00 Thursday |
196.5 197.6 |
198.4 | 195.05 | 843734 |
| 377 | -1.8 -0.88 % |
18-10-2023 00:00:00 Wednesday |
205.5 203.7 |
206.8 | 203.53 | 141864 |
| 378 | 0.1 0.05 % |
17-10-2023 00:00:00 Tuesday |
205.53 205.63 |
206.93 | 205.5 | 420782 |
| 379 | -0.48 -0.23 % |
16-10-2023 00:00:00 Monday |
205.53 205.05 |
205.9 | 204.05 | 414214 |
| 380 | 0 0 % |
13-10-2023 00:00:00 Friday |
205.53 205.53 |
207.23 | 204.58 | 689748 |
| 381 | -2.42 -1.15 % |
12-10-2023 00:00:00 Thursday |
210.8 208.38 |
210.95 | 207.38 | 387432 |
| 382 | 6.22 3.04 % |
11-10-2023 00:00:00 Wednesday |
204.28 210.5 |
211.9 | 204.28 | 877030 |
| 383 | 0.97 0.48 % |
10-10-2023 00:00:00 Tuesday |
202.83 203.8 |
204.35 | 202.83 | 348290 |
| 384 | -0.33 -0.16 % |
09-10-2023 00:00:00 Monday |
202.98 202.65 |
205.58 | 201.75 | 444218 |
| 385 | 0.28 0.14 % |
06-10-2023 00:00:00 Friday |
203.6 203.88 |
204.93 | 203.38 | 697252 |
| 386 | -0.33 -0.16 % |
05-10-2023 00:00:00 Thursday |
203.68 203.35 |
205.28 | 202.5 | 231410 |
| 387 | 0.43 0.21 % |
04-10-2023 00:00:00 Wednesday |
202 202.43 |
202.7 | 200.35 | 290770 |
| 388 | -0.43 -0.21 % |
03-10-2023 00:00:00 Tuesday |
203.13 202.7 |
204 | 201.8 | 646750 |
| 389 | 0.25 0.12 % |
29-09-2023 00:00:00 Friday |
202.88 203.13 |
204.63 | 200.78 | 985930 |
| 390 | -5.6 -2.69 % |
28-09-2023 00:00:00 Thursday |
208.5 202.9 |
208.5 | 202.1 | 307776 |
| 391 | 1.42 0.69 % |
27-09-2023 00:00:00 Wednesday |
206.38 207.8 |
208.28 | 205.18 | 189466 |
| 392 | -1.6 -0.77 % |
26-09-2023 00:00:00 Tuesday |
207.98 206.38 |
208.08 | 205.9 | 295028 |
| 393 | -2 -0.96 % |
25-09-2023 00:00:00 Monday |
209.03 207.03 |
209.75 | 206.03 | 1272396 |
| 394 | -2.45 -1.16 % |
22-09-2023 00:00:00 Friday |
211.78 209.33 |
213.33 | 208.43 | 716134 |
| 395 | -0.6 -0.28 % |
21-09-2023 00:00:00 Thursday |
214.9 214.3 |
215.53 | 211.73 | 281130 |
| 396 | -2.58 -1.19 % |
20-09-2023 00:00:00 Wednesday |
217.48 214.9 |
218.5 | 214.53 | 462756 |
| 397 | -2.52 -1.14 % |
18-09-2023 00:00:00 Monday |
220.5 217.98 |
220.5 | 217.5 | 663554 |
| 398 | 1.47 0.67 % |
15-09-2023 00:00:00 Friday |
219.08 220.55 |
221.8 | 219.08 | 1087622 |
| 399 | -0.77 -0.35 % |
14-09-2023 00:00:00 Thursday |
219 218.23 |
221.5 | 217.73 | 1151150 |
| 400 | 0.43 0.2 % |
13-09-2023 00:00:00 Wednesday |
217.5 217.93 |
218.85 | 215.73 | 1073934 |
| 401 | -0.03 -0.01 % |
12-09-2023 00:00:00 Tuesday |
217.53 217.5 |
220.68 | 213.45 | 550718 |
| 402 | 0.6 0.28 % |
11-09-2023 00:00:00 Monday |
216.73 217.33 |
218.7 | 215.2 | 1150842 |
| 403 | -2 -0.92 % |
08-09-2023 00:00:00 Friday |
217.08 215.08 |
217.08 | 214.73 | 533532 |
| 404 | 1.65 0.77 % |
07-09-2023 00:00:00 Thursday |
214.68 216.33 |
216.83 | 213.38 | 431434 |
| 405 | -2.45 -1.13 % |
06-09-2023 00:00:00 Wednesday |
217 214.55 |
217.8 | 212.95 | 436046 |
| 406 | -2.12 -0.97 % |
05-09-2023 00:00:00 Tuesday |
218 215.88 |
218.65 | 215.25 | 628170 |
| 407 | 8.5 4.08 % |
04-09-2023 00:00:00 Monday |
208.53 217.03 |
218.2 | 207.98 | 1216896 |
| 408 | 4.97 2.45 % |
01-09-2023 00:00:00 Friday |
203.03 208 |
208.75 | 203.03 | 2041738 |
| 409 | 0.7 0.34 % |
31-08-2023 00:00:00 Thursday |
203.53 204.23 |
205 | 203.2 | 552660 |
| 410 | -1.03 -0.5 % |
30-08-2023 00:00:00 Wednesday |
204.53 203.5 |
205.05 | 203.35 | 212964 |
| 411 | -0.33 -0.16 % |
29-08-2023 00:00:00 Tuesday |
204.53 204.2 |
205.9 | 203.6 | 299796 |
| 412 | -1.65 -0.8 % |
28-08-2023 00:00:00 Monday |
205.93 204.28 |
206.18 | 203.88 | 488472 |
| 413 | -0.48 -0.23 % |
25-08-2023 00:00:00 Friday |
204.98 204.5 |
205.63 | 203.55 | 1428908 |
| 414 | -2.23 -1.07 % |
24-08-2023 00:00:00 Thursday |
208.73 206.5 |
210 | 206.03 | 247036 |
| 415 | 0.22 0.11 % |
23-08-2023 00:00:00 Wednesday |
207.53 207.75 |
208.95 | 207.28 | 372302 |
| 416 | 1.23 0.59 % |
22-08-2023 00:00:00 Tuesday |
207.2 208.43 |
208.98 | 206.38 | 255552 |
| 417 | 1.38 0.67 % |
21-08-2023 00:00:00 Monday |
205.65 207.03 |
208.6 | 205.65 | 715226 |
| 418 | -2 -0.96 % |
18-08-2023 00:00:00 Friday |
207.93 205.93 |
208 | 204 | 1359488 |
| 419 | -0.35 -0.17 % |
17-08-2023 00:00:00 Thursday |
209 208.65 |
210.13 | 207.3 | 146260 |
| 420 | 2.6 1.26 % |
16-08-2023 00:00:00 Wednesday |
206.53 209.13 |
210.08 | 206.53 | 340298 |
| 421 | 0.5 0.24 % |
14-08-2023 00:00:00 Monday |
206.5 207 |
208 | 204.83 | 297706 |
| 422 | -2.5 -1.2 % |
11-08-2023 00:00:00 Friday |
209 206.5 |
210.83 | 206.25 | 395336 |
| 423 | 0.55 0.26 % |
10-08-2023 00:00:00 Thursday |
208.8 209.35 |
210.43 | 207.78 | 380154 |
| 424 | 1.47 0.71 % |
09-08-2023 00:00:00 Wednesday |
207.03 208.5 |
209.23 | 206.28 | 923880 |
| 425 | 2 0.97 % |
08-08-2023 00:00:00 Tuesday |
206 208 |
208.63 | 205.3 | 527840 |
| 426 | 1.22 0.6 % |
07-08-2023 00:00:00 Monday |
204.58 205.8 |
206.5 | 204 | 405428 |
| 427 | 4.47 2.23 % |
04-08-2023 00:00:00 Friday |
200.03 204.5 |
205 | 200.03 | 1139798 |
| 428 | -0.53 -0.26 % |
03-08-2023 00:00:00 Thursday |
200.53 200 |
200.98 | 198.53 | 599482 |
| 429 | -0.02 -0.01 % |
02-08-2023 00:00:00 Wednesday |
201.45 201.43 |
202.95 | 199.55 | 228572 |
| 430 | 0.9 0.44 % |
01-08-2023 00:00:00 Tuesday |
202.53 203.43 |
204 | 202.05 | 247492 |
| 431 | 3.03 1.52 % |
31-07-2023 00:00:00 Monday |
199.4 202.43 |
202.93 | 199.4 | 690212 |
| 432 | -0.43 -0.21 % |
28-07-2023 00:00:00 Friday |
200.08 199.65 |
201.3 | 198.3 | 1507062 |
| 433 | -1.67 -0.83 % |
27-07-2023 00:00:00 Thursday |
202.15 200.48 |
203.28 | 199.55 | 313112 |
| 434 | -0.2 -0.1 % |
26-07-2023 00:00:00 Wednesday |
201.55 201.35 |
201.75 | 200.68 | 595218 |
| 435 | -2.8 -1.38 % |
25-07-2023 00:00:00 Tuesday |
203 200.2 |
203 | 200 | 656074 |
| 436 | -0.3 -0.15 % |
24-07-2023 00:00:00 Monday |
202.3 202 |
204 | 201.7 | 449876 |
| 437 | 0.95 0.47 % |
21-07-2023 00:00:00 Friday |
201.53 202.48 |
207.15 | 201 | 1594322 |
| 438 | -0.2 -0.1 % |
20-07-2023 00:00:00 Thursday |
209.03 208.83 |
210 | 207.38 | 329678 |
| 439 | -0.08 -0.04 % |
19-07-2023 00:00:00 Wednesday |
209.03 208.95 |
210.5 | 207.15 | 452946 |
| 440 | -0.65 -0.31 % |
18-07-2023 00:00:00 Tuesday |
209.23 208.58 |
210.15 | 206.15 | 1507882 |
| 441 | 4.55 2.24 % |
17-07-2023 00:00:00 Monday |
203.45 208 |
212.5 | 202.95 | 2128832 |
| 442 | 5.4 2.74 % |
14-07-2023 00:00:00 Friday |
197.18 202.58 |
202.75 | 196.28 | 3077064 |
| 443 | 1.43 0.73 % |
13-07-2023 00:00:00 Thursday |
195.8 197.23 |
199.33 | 195.8 | 822356 |
| 444 | -1.52 -0.77 % |
12-07-2023 00:00:00 Wednesday |
197.2 195.68 |
197.2 | 195.18 | 673760 |
| 445 | 0.8 0.41 % |
11-07-2023 00:00:00 Tuesday |
195 195.8 |
196.45 | 193.8 | 838658 |
| 446 | -2.8 -1.42 % |
10-07-2023 00:00:00 Monday |
197.75 194.95 |
197.75 | 194.75 | 740568 |
| 447 | 0.28 0.14 % |
07-07-2023 00:00:00 Friday |
197.5 197.78 |
198.68 | 196.6 | 1039358 |
| 448 | 0.77 0.39 % |
06-07-2023 00:00:00 Thursday |
197.48 198.25 |
198.45 | 196.58 | 471492 |
| 449 | 0 0 % |
05-07-2023 00:00:00 Wednesday |
197 197 |
197.73 | 195.9 | 1453658 |
| 450 | 1.45 0.74 % |
04-07-2023 00:00:00 Tuesday |
196.6 198.05 |
198.68 | 196.5 | 744898 |
| 451 | -1.9 -0.96 % |
03-07-2023 00:00:00 Monday |
197.7 195.8 |
197.7 | 194.75 | 369960 |
| 452 | 2.5 1.3 % |
30-06-2023 00:00:00 Friday |
192.03 194.53 |
194.85 | 191.53 | 1105790 |
| 453 | -0.68 -0.36 % |
28-06-2023 00:00:00 Wednesday |
191.53 190.85 |
191.8 | 190.4 | 225456 |
| 454 | -0.3 -0.16 % |
27-06-2023 00:00:00 Tuesday |
191.58 191.28 |
191.9 | 190.78 | 363214 |
| 455 | 0.45 0.24 % |
26-06-2023 00:00:00 Monday |
190 190.45 |
190.85 | 189.5 | 403160 |
| 456 | -1.22 -0.64 % |
23-06-2023 00:00:00 Friday |
191.2 189.98 |
191.25 | 189.05 | 647352 |
| 457 | -2.3 -1.19 % |
22-06-2023 00:00:00 Thursday |
193.45 191.15 |
193.45 | 190.83 | 659550 |
| 458 | 0.63 0.33 % |
21-06-2023 00:00:00 Wednesday |
192.15 192.78 |
193.65 | 191.55 | 697156 |
| 459 | 0.43 0.23 % |
20-06-2023 00:00:00 Tuesday |
190.85 191.28 |
192.5 | 190.3 | 322150 |
| 460 | -0.77 -0.4 % |
19-06-2023 00:00:00 Monday |
190.8 190.03 |
191.2 | 188.55 | 1165082 |
| 461 | -2.25 -1.17 % |
16-06-2023 00:00:00 Friday |
192.95 190.7 |
194.3 | 189.53 | 1616734 |
| 462 | -4.02 -2.03 % |
15-06-2023 00:00:00 Thursday |
198.5 194.48 |
198.9 | 194.2 | 1679252 |
| 463 | 0.25 0.13 % |
14-06-2023 00:00:00 Wednesday |
198.05 198.3 |
198.65 | 196.4 | 1178084 |
| 464 | -1.22 -0.61 % |
13-06-2023 00:00:00 Tuesday |
199.05 197.83 |
199.15 | 197.25 | 910566 |
| 465 | -1.9 -0.95 % |
12-06-2023 00:00:00 Monday |
199.75 197.85 |
199.9 | 197.28 | 713410 |
| 466 | -0.82 -0.41 % |
09-06-2023 00:00:00 Friday |
199.75 198.93 |
200.15 | 198.05 | 572200 |
| 467 | -2.25 -1.11 % |
08-06-2023 00:00:00 Thursday |
202 199.75 |
202.33 | 199.35 | 1199498 |
| 468 | 0.4 0.2 % |
07-06-2023 00:00:00 Wednesday |
201 201.4 |
201.8 | 200.53 | 720946 |
| 469 | -2.05 -1.01 % |
06-06-2023 00:00:00 Tuesday |
202 199.95 |
202 | 197.85 | 1601656 |
| 470 | -1.28 -0.63 % |
05-06-2023 00:00:00 Monday |
203.43 202.15 |
204.8 | 202 | 343160 |
| 471 | -1.38 -0.68 % |
02-06-2023 00:00:00 Friday |
203.78 202.4 |
204.85 | 202 | 607160 |
| 472 | 1.6 0.79 % |
01-06-2023 00:00:00 Thursday |
202.03 203.63 |
203.98 | 202 | 892004 |
| 473 | 1.15 0.57 % |
31-05-2023 00:00:00 Wednesday |
200.75 201.9 |
202.4 | 200.25 | 781500 |
| 474 | 1.42 0.71 % |
30-05-2023 00:00:00 Tuesday |
199.83 201.25 |
201.88 | 199.68 | 244812 |
| 475 | -1.55 -0.77 % |
29-05-2023 00:00:00 Monday |
201.35 199.8 |
202.98 | 199.65 | 343522 |
| 476 | 3.15 1.59 % |
26-05-2023 00:00:00 Friday |
197.6 200.75 |
201 | 197.5 | 997916 |
| 477 | -2.7 -1.35 % |
25-05-2023 00:00:00 Thursday |
199.8 197.1 |
199.8 | 196.48 | 1047642 |
| 478 | 2.32 1.17 % |
24-05-2023 00:00:00 Wednesday |
197.48 199.8 |
200.15 | 196.65 | 698582 |
| 479 | 0.78 0.39 % |
23-05-2023 00:00:00 Tuesday |
198.1 198.88 |
201.1 | 198 | 852772 |
| 480 | 4.78 2.48 % |
22-05-2023 00:00:00 Monday |
193.05 197.83 |
198.2 | 192.7 | 437652 |
| 481 | 1 0.52 % |
19-05-2023 00:00:00 Friday |
192 193 |
194.1 | 191.7 | 687266 |
| 482 | -0.75 -0.39 % |
18-05-2023 00:00:00 Thursday |
192.08 191.33 |
192.6 | 191.15 | 326190 |
| 483 | -2 -1.04 % |
17-05-2023 00:00:00 Wednesday |
193.15 191.15 |
193.28 | 190.75 | 149626 |
| 484 | -0.1 -0.05 % |
16-05-2023 00:00:00 Tuesday |
193.5 193.4 |
194.38 | 193.18 | 431012 |
| 485 | 1.28 0.67 % |
15-05-2023 00:00:00 Monday |
191.6 192.88 |
193.5 | 191.4 | 217744 |
| 486 | -0.9 -0.47 % |
12-05-2023 00:00:00 Friday |
192.5 191.6 |
192.65 | 190.8 | 114998 |
| 487 | -0.25 -0.13 % |
11-05-2023 00:00:00 Thursday |
192.5 192.25 |
193.4 | 191.58 | 164688 |
| 488 | 0.28 0.15 % |
10-05-2023 00:00:00 Wednesday |
191.55 191.83 |
192.25 | 191 | 409032 |
| 489 | 0.87 0.46 % |
09-05-2023 00:00:00 Tuesday |
190.33 191.2 |
191.7 | 190.03 | 479914 |
| 490 | 0 0 % |
08-05-2023 00:00:00 Monday |
190.2 190.2 |
191.55 | 189.78 | 528402 |
| 491 | -2 -1.04 % |
05-05-2023 00:00:00 Friday |
191.75 189.75 |
192.3 | 189.5 | 503226 |
| 492 | -0.2 -0.1 % |
04-05-2023 00:00:00 Thursday |
192.05 191.85 |
193.05 | 191.53 | 484934 |
| 493 | -1.4 -0.72 % |
03-05-2023 00:00:00 Wednesday |
194 192.6 |
194 | 191.43 | 293762 |
| 494 | -0.32 -0.16 % |
02-05-2023 00:00:00 Tuesday |
194.5 194.18 |
196 | 193.68 | 1039468 |
| 495 | 1.4 0.73 % |
28-04-2023 00:00:00 Friday |
191.18 192.58 |
194 | 189.93 | 1020474 |
| 496 | -0.82 -0.44 % |
27-04-2023 00:00:00 Thursday |
188 187.18 |
188.25 | 186.08 | 320816 |
| 497 | -1.25 -0.66 % |
26-04-2023 00:00:00 Wednesday |
188.5 187.25 |
188.53 | 186.78 | 193792 |
| 498 | -1.55 -0.82 % |
25-04-2023 00:00:00 Tuesday |
189.35 187.8 |
189.35 | 187.15 | 248852 |
| 499 | 0.95 0.51 % |
24-04-2023 00:00:00 Monday |
188 188.95 |
189.23 | 185.3 | 815162 |
| 500 | 2.4 1.32 % |
21-04-2023 00:00:00 Friday |
181.6 184 |
184.35 | 181.6 | 470294 |
| 501 | 1.18 0.65 % |
20-04-2023 00:00:00 Thursday |
180.25 181.43 |
181.83 | 179.7 | 327228 |
| 502 | -3.13 -1.7 % |
19-04-2023 00:00:00 Wednesday |
183.58 180.45 |
184.05 | 180.2 | 233266 |
| 503 | 2.02 1.11 % |
18-04-2023 00:00:00 Tuesday |
181.73 183.75 |
184.3 | 179.63 | 632086 |
| 504 | 0.25 0.14 % |
17-04-2023 00:00:00 Monday |
180.55 180.8 |
181.25 | 175.93 | 445214 |
| 505 | -0.65 -0.35 % |
13-04-2023 00:00:00 Thursday |
184.78 184.13 |
184.78 | 183.03 | 683338 |
| 506 | 0.58 0.31 % |
12-04-2023 00:00:00 Wednesday |
185.5 186.08 |
186.73 | 184.65 | 390838 |
| 507 | -1.48 -0.79 % |
11-04-2023 00:00:00 Tuesday |
186.63 185.15 |
187.4 | 184.33 | 151898 |
| 508 | 2.75 1.5 % |
10-04-2023 00:00:00 Monday |
183.88 186.63 |
187.18 | 183.75 | 841382 |
| 509 | -1.5 -0.81 % |
06-04-2023 00:00:00 Thursday |
184.85 183.35 |
185.25 | 182.95 | 150564 |
| 510 | 0.25 0.14 % |
05-04-2023 00:00:00 Wednesday |
184.6 184.85 |
185.9 | 183.6 | 372196 |
| 511 | 0.35 0.19 % |
03-04-2023 00:00:00 Monday |
183.55 183.9 |
184.18 | 182.65 | 389310 |
| 512 | 1.5 0.83 % |
31-03-2023 00:00:00 Friday |
181.15 182.65 |
182.93 | 180.7 | 272840 |
| 513 | 1.28 0.72 % |
29-03-2023 00:00:00 Wednesday |
178.15 179.43 |
180.25 | 177.5 | 1008742 |
| 514 | -3.1 -1.71 % |
28-03-2023 00:00:00 Tuesday |
181.25 178.15 |
182 | 177.75 | 752990 |
| 515 | 0.15 0.08 % |
27-03-2023 00:00:00 Monday |
180.53 180.68 |
182 | 179.63 | 297860 |
| 516 | -0.55 -0.3 % |
24-03-2023 00:00:00 Friday |
181.33 180.78 |
183.43 | 180.5 | 640566 |
| 517 | -1.72 -0.94 % |
23-03-2023 00:00:00 Thursday |
182.5 180.78 |
182.5 | 180.25 | 757826 |
| 518 | -0.55 -0.3 % |
22-03-2023 00:00:00 Wednesday |
183.78 183.23 |
185 | 183 | 439506 |
| 519 | -0.85 -0.46 % |
21-03-2023 00:00:00 Tuesday |
184.08 183.23 |
184.95 | 182.75 | 540766 |
| 520 | -4.15 -2.21 % |
20-03-2023 00:00:00 Monday |
187.75 183.6 |
187.75 | 182.6 | 372634 |
| 521 | -0.12 -0.06 % |
17-03-2023 00:00:00 Friday |
188.35 188.23 |
189.23 | 186.93 | 445348 |
| 522 | -1.15 -0.61 % |
16-03-2023 00:00:00 Thursday |
187.58 186.43 |
188.38 | 185.05 | 2625956 |
| 523 | -3.63 -1.89 % |
15-03-2023 00:00:00 Wednesday |
191.58 187.95 |
191.8 | 187.63 | 431970 |
| 524 | -3.3 -1.71 % |
14-03-2023 00:00:00 Tuesday |
193 189.7 |
193.58 | 188.75 | 1501204 |
| 525 | -0.82 -0.42 % |
13-03-2023 00:00:00 Monday |
193.9 193.08 |
196.33 | 191.88 | 531884 |
| 526 | 0.53 0.27 % |
10-03-2023 00:00:00 Friday |
194 194.53 |
194.95 | 193.33 | 476010 |
| 527 | -1.2 -0.61 % |
09-03-2023 00:00:00 Thursday |
196.28 195.08 |
197 | 194.85 | 173672 |
| 528 | 0.62 0.32 % |
08-03-2023 00:00:00 Wednesday |
195.63 196.25 |
196.45 | 194.45 | 393680 |
| 529 | 1.3 0.66 % |
06-03-2023 00:00:00 Monday |
195.58 196.88 |
198.25 | 195.58 | 904488 |
| 530 | 0.58 0.3 % |
03-03-2023 00:00:00 Friday |
194.65 195.23 |
195.7 | 194.53 | 619592 |
| 531 | -0.92 -0.47 % |
02-03-2023 00:00:00 Thursday |
194.95 194.03 |
195.13 | 193.58 | 558824 |
| 532 | 1.42 0.73 % |
01-03-2023 00:00:00 Wednesday |
194.08 195.5 |
195.75 | 193.75 | 495378 |
| 533 | -2.22 -1.13 % |
28-02-2023 00:00:00 Tuesday |
195.75 193.53 |
196.5 | 192.9 | 482238 |
| 534 | -1.45 -0.74 % |
27-02-2023 00:00:00 Monday |
196.6 195.15 |
196.6 | 192.7 | 784486 |
| 535 | -1.35 -0.68 % |
24-02-2023 00:00:00 Friday |
198 196.65 |
198.25 | 196.33 | 318864 |
| 536 | -0.75 -0.38 % |
23-02-2023 00:00:00 Thursday |
197.73 196.98 |
199.35 | 196.65 | 547722 |
| 537 | -1.9 -0.95 % |
22-02-2023 00:00:00 Wednesday |
199.5 197.6 |
200.25 | 197.25 | 544414 |
| 538 | -1.75 -0.86 % |
21-02-2023 00:00:00 Tuesday |
203.13 201.38 |
204 | 201.05 | 276864 |
| 539 | 1.45 0.72 % |
20-02-2023 00:00:00 Monday |
202.03 203.48 |
203.93 | 201.13 | 175404 |
| 540 | 0.32 0.16 % |
17-02-2023 00:00:00 Friday |
202.78 203.1 |
203.93 | 202 | 430050 |
| 541 | 0.93 0.46 % |
16-02-2023 00:00:00 Thursday |
204.05 204.98 |
206.5 | 204.05 | 989388 |
| 542 | 2.2 1.09 % |
15-02-2023 00:00:00 Wednesday |
201.53 203.73 |
203.95 | 200.25 | 273006 |
| 543 | 1.23 0.61 % |
14-02-2023 00:00:00 Tuesday |
201.25 202.48 |
203.13 | 200.7 | 499652 |
| 544 | -2.07 -1.02 % |
13-02-2023 00:00:00 Monday |
202.55 200.48 |
202.75 | 199.63 | 200688 |
| 545 | -0.35 -0.17 % |
10-02-2023 00:00:00 Friday |
203.18 202.83 |
203.5 | 201.4 | 277136 |
| 546 | 0.7 0.34 % |
09-02-2023 00:00:00 Thursday |
203.3 204 |
204.43 | 201.73 | 182598 |
| 547 | 3.1 1.55 % |
08-02-2023 00:00:00 Wednesday |
200.2 203.3 |
203.8 | 200.2 | 173506 |
| 548 | -2.23 -1.1 % |
07-02-2023 00:00:00 Tuesday |
202.38 200.15 |
202.5 | 199.5 | 773148 |
| 549 | 0.15 0.07 % |
06-02-2023 00:00:00 Monday |
202.2 202.35 |
203.1 | 200.83 | 340332 |
| 550 | -2.05 -1 % |
03-02-2023 00:00:00 Friday |
205.95 203.9 |
206.5 | 203.08 | 265786 |
| 551 | 4.55 2.28 % |
02-02-2023 00:00:00 Thursday |
200 204.55 |
205 | 200 | 1450210 |
| 552 | 1.25 0.62 % |
01-02-2023 00:00:00 Wednesday |
200.03 201.28 |
201.95 | 199.2 | 406896 |
| 553 | -0.63 -0.31 % |
31-01-2023 00:00:00 Tuesday |
200.03 199.4 |
201.15 | 198.78 | 463782 |
| 554 | 2.2 1.11 % |
30-01-2023 00:00:00 Monday |
199 201.2 |
202.35 | 197.7 | 354500 |
| 555 | -0.53 -0.27 % |
27-01-2023 00:00:00 Friday |
199.53 199 |
201.73 | 197.15 | 233804 |
| 556 | -1.45 -0.72 % |
25-01-2023 00:00:00 Wednesday |
202.15 200.7 |
202.98 | 200.03 | 413046 |
| 557 | -1.37 -0.67 % |
24-01-2023 00:00:00 Tuesday |
204.5 203.13 |
205.18 | 202.58 | 543196 |
| 558 | 1.4 0.69 % |
23-01-2023 00:00:00 Monday |
202.03 203.43 |
203.85 | 201.25 | 890542 |
| 559 | 0.5 0.25 % |
20-01-2023 00:00:00 Friday |
201.08 201.58 |
202.73 | 200.7 | 429022 |
| 560 | 0.68 0.34 % |
19-01-2023 00:00:00 Thursday |
201 201.68 |
201.95 | 199.35 | 574750 |
| 561 | 2.67 1.34 % |
18-01-2023 00:00:00 Wednesday |
198.93 201.6 |
201.88 | 198.93 | 323272 |
| 562 | -1.92 -0.96 % |
17-01-2023 00:00:00 Tuesday |
200 198.08 |
201 | 196.9 | 768250 |
| 563 | 2.33 1.18 % |
16-01-2023 00:00:00 Monday |
197 199.33 |
200.45 | 194.9 | 606066 |
| 564 | -1.77 -0.89 % |
13-01-2023 00:00:00 Friday |
198.6 196.83 |
198.6 | 193.33 | 553298 |
| 565 | -0.1 -0.05 % |
12-01-2023 00:00:00 Thursday |
197.33 197.23 |
198.85 | 195.25 | 772836 |
| 566 | 0.73 0.37 % |
11-01-2023 00:00:00 Wednesday |
196.25 196.98 |
198 | 195.68 | 970048 |
| 567 | 0.48 0.24 % |
10-01-2023 00:00:00 Tuesday |
196.05 196.53 |
196.88 | 193.68 | 796162 |
| 568 | 3.1 1.61 % |
09-01-2023 00:00:00 Monday |
192.75 195.85 |
196.3 | 192.5 | 898488 |
| 569 | -2.05 -1.06 % |
06-01-2023 00:00:00 Friday |
193.13 191.08 |
194.45 | 190.75 | 784794 |
| 570 | -1.82 -0.93 % |
05-01-2023 00:00:00 Thursday |
195.3 193.48 |
196.13 | 191.9 | 1136212 |
| 571 | -3.65 -1.84 % |
04-01-2023 00:00:00 Wednesday |
198.53 194.88 |
198.75 | 194.25 | 798028 |
| 572 | 1.8 0.92 % |
03-01-2023 00:00:00 Tuesday |
196.7 198.5 |
198.93 | 195.9 | 677356 |
| 573 | 0.17 0.09 % |
02-01-2023 00:00:00 Monday |
196.38 196.55 |
196.9 | 195.23 | 796414 |
| 574 | -0.1 -0.05 % |
30-12-2022 00:00:00 Friday |
196.5 196.4 |
198.13 | 195.88 | 596874 |
| 575 | 2.3 1.19 % |
29-12-2022 00:00:00 Thursday |
193.03 195.33 |
195.9 | 192.43 | 900852 |
| 576 | 1.03 0.53 % |
28-12-2022 00:00:00 Wednesday |
192.95 193.98 |
194.75 | 191.6 | 776254 |
| 577 | 2.58 1.35 % |
27-12-2022 00:00:00 Tuesday |
190.75 193.33 |
193.63 | 190.18 | 694886 |
| 578 | 1.45 0.77 % |
26-12-2022 00:00:00 Monday |
188.85 190.3 |
190.73 | 188.15 | 844998 |
| 579 | -2.82 -1.47 % |
23-12-2022 00:00:00 Friday |
191.65 188.83 |
192.95 | 188.5 | 519702 |
| 580 | -0.33 -0.17 % |
22-12-2022 00:00:00 Thursday |
194.68 194.35 |
196.03 | 193 | 1098560 |
| 581 | -0.3 -0.15 % |
21-12-2022 00:00:00 Wednesday |
195.13 194.83 |
196.68 | 194 | 256008 |
| 582 | -0.1 -0.05 % |
20-12-2022 00:00:00 Tuesday |
194.53 194.43 |
194.98 | 191.6 | 355106 |
| 583 | -0.43 -0.22 % |
19-12-2022 00:00:00 Monday |
194.93 194.5 |
195.25 | 192.9 | 287240 |
| 584 | -1.65 -0.84 % |
16-12-2022 00:00:00 Friday |
196.5 194.85 |
197.4 | 194.18 | 1211146 |
| 585 | -2.32 -1.16 % |
15-12-2022 00:00:00 Thursday |
200 197.68 |
200 | 197.08 | 408700 |
| 586 | -0.17 -0.08 % |
14-12-2022 00:00:00 Wednesday |
200.15 199.98 |
202.25 | 199.63 | 255124 |
| 587 | -0.67 -0.34 % |
13-12-2022 00:00:00 Tuesday |
199.5 198.83 |
199.7 | 198.05 | 235406 |
| 588 | 1.23 0.63 % |
12-12-2022 00:00:00 Monday |
196.75 197.98 |
198.73 | 194 | 633584 |
| 589 | -5.27 -2.61 % |
09-12-2022 00:00:00 Friday |
202.3 197.03 |
203 | 195.68 | 692664 |
| 590 | -1.4 -0.69 % |
08-12-2022 00:00:00 Thursday |
203.25 201.85 |
203.95 | 201.63 | 706000 |
| 591 | -1.02 -0.5 % |
07-12-2022 00:00:00 Wednesday |
204.25 203.23 |
204.73 | 202.6 | 222528 |
| 592 | 0.7 0.34 % |
06-12-2022 00:00:00 Tuesday |
204.9 205.6 |
206.25 | 203.88 | 638502 |
| 593 | -0.07 -0.03 % |
05-12-2022 00:00:00 Monday |
206.25 206.18 |
207.5 | 205.38 | 460990 |
| 594 | -1.17 -0.56 % |
02-12-2022 00:00:00 Friday |
207.35 206.18 |
207.35 | 204.55 | 690738 |
| 595 | 0.8 0.39 % |
01-12-2022 00:00:00 Thursday |
206 206.8 |
208.18 | 205.83 | 1738852 |
| 596 | -0.02 -0.01 % |
30-11-2022 00:00:00 Wednesday |
203.5 203.48 |
204 | 201.3 | 1245150 |
| 597 | 0.82 0.41 % |
29-11-2022 00:00:00 Tuesday |
201.78 202.6 |
204.43 | 201.4 | 4792404 |
| 598 | 1.75 0.87 % |
28-11-2022 00:00:00 Monday |
201.1 202.85 |
204.73 | 201 | 995274 |
| 599 | 2.8 1.41 % |
25-11-2022 00:00:00 Friday |
198.53 201.33 |
202.1 | 198 | 1431990 |
| 600 | 4.43 2.28 % |
24-11-2022 00:00:00 Thursday |
194.6 199.03 |
199.8 | 194.58 | 328752 |
| 601 | -0.83 -0.43 % |
23-11-2022 00:00:00 Wednesday |
195.13 194.3 |
196.43 | 194 | 2403186 |
| 602 | 0.18 0.09 % |
22-11-2022 00:00:00 Tuesday |
194.25 194.43 |
194.58 | 192.38 | 10102106 |
| 603 | -2.28 -1.16 % |
21-11-2022 00:00:00 Monday |
196.53 194.25 |
197 | 193.8 | 902906 |
| 604 | -1.5 -0.76 % |
18-11-2022 00:00:00 Friday |
198.5 197 |
199.4 | 196.4 | 241122 |
| 605 | -0.73 -0.37 % |
17-11-2022 00:00:00 Thursday |
199.08 198.35 |
199.08 | 197.5 | 1368844 |
| 606 | 0.08 0.04 % |
16-11-2022 00:00:00 Wednesday |
199 199.08 |
200.8 | 198.13 | 1637204 |
| 607 | 0.28 0.14 % |
15-11-2022 00:00:00 Tuesday |
198.3 198.58 |
199.73 | 197.05 | 567730 |
| 608 | -2.72 -1.35 % |
14-11-2022 00:00:00 Monday |
201 198.28 |
201.15 | 197.8 | 944436 |
| 609 | 1.95 0.99 % |
11-11-2022 00:00:00 Friday |
197.93 199.88 |
202.9 | 197.93 | 1001048 |
| 610 | 0.65 0.34 % |
10-11-2022 00:00:00 Thursday |
193.78 194.43 |
195.6 | 193.5 | 163864 |
| 611 | -1.02 -0.52 % |
09-11-2022 00:00:00 Wednesday |
196.5 195.48 |
197 | 194.7 | 278010 |
| 612 | -0.27 -0.14 % |
07-11-2022 00:00:00 Monday |
196 195.73 |
197.38 | 193.83 | 871424 |
| 613 | 2.1 1.09 % |
04-11-2022 00:00:00 Friday |
193.23 195.33 |
196.18 | 192.85 | 263270 |
| 614 | -0.92 -0.47 % |
03-11-2022 00:00:00 Thursday |
195.25 194.33 |
196.9 | 192.8 | 398438 |
| 615 | 0.5 0.25 % |
02-11-2022 00:00:00 Wednesday |
196.45 196.95 |
197.43 | 195.3 | 730856 |
| 616 | 2.23 1.15 % |
01-11-2022 00:00:00 Tuesday |
194 196.23 |
196.6 | 193.33 | 313922 |
| 617 | 0.4 0.21 % |
31-10-2022 00:00:00 Monday |
192.8 193.2 |
194.1 | 192.3 | 865378 |
| 618 | 0.4 0.21 % |
28-10-2022 00:00:00 Friday |
191.3 191.7 |
193 | 191.1 | 211490 |
| 619 | -1.2 -0.62 % |
27-10-2022 00:00:00 Thursday |
192.5 191.3 |
193.48 | 190.58 | 327746 |
| 620 | -0.75 -0.39 % |
25-10-2022 00:00:00 Tuesday |
193 192.25 |
193.15 | 191.85 | 2866686 |
| 621 | -0.12 -0.06 % |
24-10-2022 00:00:00 Monday |
192.5 192.38 |
193.28 | 192 | 477680 |
| 622 | 0.3 0.16 % |
21-10-2022 00:00:00 Friday |
191 191.3 |
191.9 | 189.78 | 454250 |
| 623 | 2.55 1.36 % |
20-10-2022 00:00:00 Thursday |
188.18 190.73 |
191.25 | 188 | 427206 |
| 624 | -1.9 -1 % |
19-10-2022 00:00:00 Wednesday |
190.9 189 |
190.9 | 188.5 | 803040 |
| 625 | -1.08 -0.57 % |
18-10-2022 00:00:00 Tuesday |
190.73 189.65 |
192.2 | 189.2 | 671994 |
| 626 | -1.12 -0.59 % |
17-10-2022 00:00:00 Monday |
188.65 187.53 |
189.58 | 186.2 | 564616 |
| 627 | -4 -2.08 % |
14-10-2022 00:00:00 Friday |
192.65 188.65 |
193.5 | 188.15 | 1313656 |
| 628 | -5.45 -2.79 % |
13-10-2022 00:00:00 Thursday |
195 189.55 |
196.13 | 189.05 | 3649766 |
| 629 | 1.88 0.93 % |
12-10-2022 00:00:00 Wednesday |
202 203.88 |
204.75 | 200.85 | 565800 |
| 630 | -5.4 -2.6 % |
11-10-2022 00:00:00 Tuesday |
207.55 202.15 |
208.95 | 201.25 | 4168834 |
| 631 | 5.65 2.83 % |
10-10-2022 00:00:00 Monday |
199.98 205.63 |
206.7 | 199.83 | 447764 |
| 632 | -0.85 -0.41 % |
07-10-2022 00:00:00 Friday |
204.9 204.05 |
205.9 | 203.08 | 729442 |
| 633 | 0.8 0.39 % |
06-10-2022 00:00:00 Thursday |
204.3 205.1 |
206.48 | 203.68 | 1083148 |
| 634 | 3.42 1.72 % |
04-10-2022 00:00:00 Tuesday |
199.38 202.8 |
203.18 | 199.38 | 347474 |
| 635 | 0.25 0.13 % |
03-10-2022 00:00:00 Monday |
197 197.25 |
199 | 195.23 | 869446 |
| 636 | 1.6 0.82 % |
30-09-2022 00:00:00 Friday |
195.55 197.15 |
198.33 | 193.7 | 881644 |
| 637 | -3.32 -1.66 % |
29-09-2022 00:00:00 Thursday |
200.05 196.73 |
200.98 | 195.85 | 310524 |
| 638 | 0.27 0.14 % |
28-09-2022 00:00:00 Wednesday |
198.73 199 |
200.25 | 197.83 | 281032 |
| 639 | 0.45 0.23 % |
27-09-2022 00:00:00 Tuesday |
198.63 199.08 |
200.68 | 196.13 | 458978 |
| 640 | 1.38 0.7 % |
26-09-2022 00:00:00 Monday |
196 197.38 |
199.58 | 192.3 | 2636236 |
| 641 | -1.8 -0.9 % |
23-09-2022 00:00:00 Friday |
199 197.2 |
199.73 | 196.8 | 1202294 |
| 642 | 0.2 0.1 % |
22-09-2022 00:00:00 Thursday |
198.78 198.98 |
200.13 | 197.5 | 1286248 |
| 643 | -2.08 -1.03 % |
21-09-2022 00:00:00 Wednesday |
202.48 200.4 |
203 | 199.75 | 1605618 |
| 644 | -0.2 -0.1 % |
20-09-2022 00:00:00 Tuesday |
202.68 202.48 |
204.7 | 202.25 | 619108 |
| 645 | -1.32 -0.65 % |
19-09-2022 00:00:00 Monday |
202.3 200.98 |
203.1 | 198.55 | 3540048 |
| 646 | -4.62 -2.25 % |
16-09-2022 00:00:00 Friday |
205.55 200.93 |
206.15 | 200.08 | 2100616 |
| 647 | -1.85 -0.88 % |
15-09-2022 00:00:00 Thursday |
209.4 207.55 |
210.4 | 206.73 | 364006 |
| 648 | 4.63 2.28 % |
14-09-2022 00:00:00 Wednesday |
203.5 208.13 |
211.28 | 203.5 | 1676836 |
| 649 | -1.17 -0.55 % |
13-09-2022 00:00:00 Tuesday |
212.5 211.33 |
212.98 | 210.8 | 660476 |
| 650 | 1.73 0.83 % |
12-09-2022 00:00:00 Monday |
209.25 210.98 |
212.13 | 209.25 | 1560940 |
| 651 | 0.2 0.1 % |
09-09-2022 00:00:00 Friday |
208.4 208.6 |
209.68 | 205.68 | 488748 |
| 652 | 1.38 0.67 % |
08-09-2022 00:00:00 Thursday |
205 206.38 |
207.13 | 204.75 | 696978 |
| 653 | 2.43 1.21 % |
07-09-2022 00:00:00 Wednesday |
201.25 203.68 |
204.35 | 200.5 | 1073060 |
| 654 | -1.42 -0.7 % |
06-09-2022 00:00:00 Tuesday |
203.7 202.28 |
203.83 | 200.73 | 1694276 |
| 655 | -0.8 -0.39 % |
05-09-2022 00:00:00 Monday |
203.6 202.8 |
204 | 202 | 918662 |
| 656 | -2.23 -1.08 % |
02-09-2022 00:00:00 Friday |
206.13 203.9 |
206.4 | 203.55 | 1056916 |
| 657 | -0.15 -0.07 % |
01-09-2022 00:00:00 Thursday |
205.43 205.28 |
205.88 | 202.45 | 652348 |
| 658 | 3.23 1.59 % |
30-08-2022 00:00:00 Tuesday |
203.5 206.73 |
207.98 | 203.25 | 1276770 |
| 659 | -0.27 -0.13 % |
29-08-2022 00:00:00 Monday |
202.5 202.23 |
203.13 | 199.53 | 869684 |
| 660 | -1.03 -0.49 % |
26-08-2022 00:00:00 Friday |
209.63 208.6 |
211.33 | 208.13 | 791668 |
| 661 | -1.7 -0.81 % |
25-08-2022 00:00:00 Thursday |
209.33 207.63 |
210 | 207.5 | 997230 |
| 662 | -0.5 -0.24 % |
24-08-2022 00:00:00 Wednesday |
208.6 208.1 |
209.75 | 207.15 | 643310 |
| 663 | 1.28 0.62 % |
23-08-2022 00:00:00 Tuesday |
207.15 208.43 |
209.1 | 205.1 | 639234 |
| 664 | -5.03 -2.34 % |
22-08-2022 00:00:00 Monday |
215.03 210 |
215.25 | 209.55 | 1591054 |
| 665 | -3.55 -1.61 % |
19-08-2022 00:00:00 Friday |
219.95 216.4 |
221.28 | 215.53 | 714694 |
| 666 | -2.65 -1.2 % |
18-08-2022 00:00:00 Thursday |
220.15 217.5 |
220.5 | 217 | 1068258 |
| 667 | 3 1.37 % |
17-08-2022 00:00:00 Wednesday |
218.55 221.55 |
222.33 | 218.28 | 1264908 |
| 668 | -0.35 -0.16 % |
16-08-2022 00:00:00 Tuesday |
218.9 218.55 |
219.93 | 218.3 | 589036 |
| 669 | -1.12 -0.51 % |
12-08-2022 00:00:00 Friday |
219.2 218.08 |
219.25 | 217.5 | 208248 |
| 670 | 0.47 0.21 % |
11-08-2022 00:00:00 Thursday |
218.73 219.2 |
220.95 | 218.25 | 335910 |
| 671 | -2.93 -1.34 % |
10-08-2022 00:00:00 Wednesday |
217.98 215.05 |
217.98 | 213.18 | 475742 |
| 672 | -1.97 -0.9 % |
08-08-2022 00:00:00 Monday |
219.95 217.98 |
221.18 | 217.6 | 326454 |
| 673 | 1.55 0.71 % |
05-08-2022 00:00:00 Friday |
218.4 219.95 |
221 | 218.1 | 333036 |
| 674 | -0.42 -0.19 % |
04-08-2022 00:00:00 Thursday |
218.15 217.73 |
220.2 | 213.65 | 450534 |
| 675 | 1.08 0.5 % |
03-08-2022 00:00:00 Wednesday |
215 216.08 |
216.6 | 213.75 | 362850 |
| 676 | 0.08 0.04 % |
02-08-2022 00:00:00 Tuesday |
214.7 214.78 |
215.83 | 212.35 | 375990 |
| 677 | 1 0.47 % |
01-08-2022 00:00:00 Monday |
213.5 214.5 |
215.5 | 211.43 | 4364236 |
| 678 | 1.85 0.88 % |
29-07-2022 00:00:00 Friday |
210 211.85 |
212.2 | 209 | 528044 |
| 679 | 2.3 1.12 % |
28-07-2022 00:00:00 Thursday |
205.7 208 |
208.5 | 205.48 | 552242 |
| 680 | 0.45 0.22 % |
27-07-2022 00:00:00 Wednesday |
202.85 203.3 |
203.8 | 201.13 | 307156 |
| 681 | -4.9 -2.36 % |
26-07-2022 00:00:00 Tuesday |
207.5 202.6 |
207.75 | 202.18 | 442670 |
| 682 | 1.63 0.79 % |
25-07-2022 00:00:00 Monday |
205.7 207.33 |
207.75 | 204.38 | 373430 |
| 683 | -2.6 -1.25 % |
22-07-2022 00:00:00 Friday |
208 205.4 |
208.68 | 204.53 | 953198 |
| 684 | 4.15 2.05 % |
21-07-2022 00:00:00 Thursday |
202.9 207.05 |
208.75 | 201.2 | 2879148 |
| 685 | 1.1 0.54 % |
20-07-2022 00:00:00 Wednesday |
205 206.1 |
208.85 | 203.55 | 847836 |
| 686 | 0.8 0.4 % |
19-07-2022 00:00:00 Tuesday |
202 202.8 |
203.95 | 200.65 | 438002 |
| 687 | 3.23 1.62 % |
18-07-2022 00:00:00 Monday |
199.15 202.38 |
202.75 | 198.35 | 4663028 |
| 688 | -4.02 -2 % |
15-07-2022 00:00:00 Friday |
200.95 196.93 |
202.25 | 195.5 | 1785078 |
| 689 | -4.63 -2.25 % |
14-07-2022 00:00:00 Thursday |
205.43 200.8 |
205.43 | 200.25 | 1276034 |
| 690 | -2.75 -1.33 % |
13-07-2022 00:00:00 Wednesday |
206.2 203.45 |
206.2 | 202.63 | 565984 |
| 691 | -0.35 -0.17 % |
12-07-2022 00:00:00 Tuesday |
204.88 204.53 |
207.4 | 203.93 | 1265542 |
| 692 | -1.58 -0.76 % |
11-07-2022 00:00:00 Monday |
207.18 205.6 |
207.5 | 202.83 | 1407880 |
| 693 | -2.45 -1.16 % |
08-07-2022 00:00:00 Friday |
212.05 209.6 |
212.2 | 208.35 | 1286362 |
| 694 | 0.87 0.42 % |
07-07-2022 00:00:00 Thursday |
209.53 210.4 |
212 | 208.65 | 1066950 |
| 695 | -0.45 -0.22 % |
06-07-2022 00:00:00 Wednesday |
208.5 208.05 |
209.18 | 206.55 | 1030366 |
| 696 | -3.6 -1.71 % |
05-07-2022 00:00:00 Tuesday |
210.5 206.9 |
211.63 | 206.5 | 1024190 |
| 697 | -1.22 -0.58 % |
04-07-2022 00:00:00 Monday |
211.45 210.23 |
211.45 | 208.05 | 627840 |
| 698 | 5.15 2.5 % |
01-07-2022 00:00:00 Friday |
205.75 210.9 |
211.5 | 205.75 | 569904 |
| 699 | -2.97 -1.41 % |
30-06-2022 00:00:00 Thursday |
211 208.03 |
211.58 | 207.5 | 1138900 |
| 700 | -0.4 -0.19 % |
29-06-2022 00:00:00 Wednesday |
210.5 210.1 |
212.45 | 208.7 | 695232 |
| 701 | 2.5 1.18 % |
28-06-2022 00:00:00 Tuesday |
211 213.5 |
214.4 | 207.88 | 808504 |
| 702 | -0.23 -0.11 % |
27-06-2022 00:00:00 Monday |
212.73 212.5 |
215.38 | 212 | 752314 |
| 703 | -1.43 -0.68 % |
24-06-2022 00:00:00 Friday |
210.78 209.35 |
213 | 207.9 | 758582 |
| 704 | 2.5 1.21 % |
23-06-2022 00:00:00 Thursday |
207.18 209.68 |
210.5 | 205.65 | 721494 |
| 705 | -6.35 -3 % |
22-06-2022 00:00:00 Wednesday |
211.98 205.63 |
211.98 | 205.2 | 964566 |
| 706 | 2.63 1.25 % |
21-06-2022 00:00:00 Tuesday |
210 212.63 |
213.43 | 208.33 | 493684 |
| 707 | 2.45 1.2 % |
20-06-2022 00:00:00 Monday |
204.8 207.25 |
208.95 | 202.08 | 1438160 |
| 708 | -7.4 -3.52 % |
17-06-2022 00:00:00 Friday |
210 202.6 |
210 | 201.05 | 3016956 |
| 709 | -12.2 -5.46 % |
16-06-2022 00:00:00 Thursday |
223.4 211.2 |
223.4 | 210 | 1251042 |
| 710 | -4.45 -1.98 % |
15-06-2022 00:00:00 Wednesday |
224.55 220.1 |
225.33 | 219.63 | 736510 |
| 711 | 2.08 0.94 % |
14-06-2022 00:00:00 Tuesday |
220.4 222.48 |
226.88 | 219.2 | 1167370 |
| 712 | -2.12 -0.94 % |
13-06-2022 00:00:00 Monday |
225.25 223.13 |
226.58 | 222.75 | 726816 |
| 713 | -3.88 -1.66 % |
10-06-2022 00:00:00 Friday |
234.33 230.45 |
234.33 | 228.2 | 1181428 |
| 714 | 3.3 1.41 % |
09-06-2022 00:00:00 Thursday |
234.25 237.55 |
238.1 | 232.13 | 779034 |
| 715 | -0.47 -0.2 % |
08-06-2022 00:00:00 Wednesday |
235.7 235.23 |
236.08 | 232.25 | 561260 |
| 716 | -1.55 -0.66 % |
07-06-2022 00:00:00 Tuesday |
235.35 233.8 |
235.38 | 232.6 | 353228 |
| 717 | 0.38 0.16 % |
06-06-2022 00:00:00 Monday |
236.25 236.63 |
237.75 | 232.1 | 1108280 |
| 718 | -1.85 -0.77 % |
03-06-2022 00:00:00 Friday |
239.7 237.85 |
244 | 237.23 | 1187742 |
| 719 | 1.05 0.44 % |
02-06-2022 00:00:00 Thursday |
236 237.05 |
238.2 | 234.1 | 3750796 |
| 720 | -3.77 -1.58 % |
01-06-2022 00:00:00 Wednesday |
239.15 235.38 |
239.55 | 234.23 | 1517566 |
| 721 | 0.88 0.37 % |
31-05-2022 00:00:00 Tuesday |
238.25 239.13 |
240.35 | 235.15 | 1557046 |
| 722 | 1.3 0.55 % |
30-05-2022 00:00:00 Monday |
236.88 238.18 |
240.68 | 236.53 | 1123516 |
| 723 | 3.98 1.73 % |
27-05-2022 00:00:00 Friday |
229.5 233.48 |
233.95 | 228.18 | 1200930 |
| 724 | 4.18 1.88 % |
26-05-2022 00:00:00 Thursday |
222.55 226.73 |
227.33 | 222 | 1461806 |
| 725 | -7.6 -3.3 % |
25-05-2022 00:00:00 Wednesday |
230.03 222.43 |
230.55 | 221.58 | 1664882 |
| 726 | -4.47 -1.91 % |
24-05-2022 00:00:00 Tuesday |
234.5 230.03 |
234.7 | 229.08 | 1090024 |
| 727 | -0.75 -0.32 % |
23-05-2022 00:00:00 Monday |
233.6 232.85 |
233.9 | 228.68 | 1147480 |
| 728 | -0.7 -0.3 % |
20-05-2022 00:00:00 Friday |
230.5 229.8 |
231.08 | 227.5 | 1549924 |
| 729 | -6.82 -2.93 % |
19-05-2022 00:00:00 Thursday |
232.5 225.68 |
236.45 | 225.05 | 1854090 |
| 730 | -5.67 -2.3 % |
18-05-2022 00:00:00 Wednesday |
246.3 240.63 |
247.65 | 240.33 | 1531470 |
| 731 | 8.17 3.47 % |
17-05-2022 00:00:00 Tuesday |
235.23 243.4 |
244.5 | 234 | 1049302 |
| 732 | -3.88 -1.63 % |
16-05-2022 00:00:00 Monday |
237.98 234.1 |
237.98 | 232.5 | 269044 |
| 733 | -6.02 -2.51 % |
13-05-2022 00:00:00 Friday |
240.3 234.28 |
240.3 | 233.45 | 1575476 |
| 734 | 3.4 1.46 % |
12-05-2022 00:00:00 Thursday |
233.5 236.9 |
237.88 | 231.08 | 502242 |
| 735 | -4.1 -1.71 % |
11-05-2022 00:00:00 Wednesday |
239.7 235.6 |
241.05 | 231.15 | 2052706 |
| 736 | -2.22 -0.92 % |
10-05-2022 00:00:00 Tuesday |
241.15 238.93 |
241.9 | 238.28 | 1239552 |
| 737 | 1.5 0.62 % |
09-05-2022 00:00:00 Monday |
240.25 241.75 |
244.73 | 237.28 | 1850132 |
| 738 | -3.3 -1.34 % |
06-05-2022 00:00:00 Friday |
246 242.7 |
246 | 240.55 | 1069288 |
| 739 | -0.17 -0.07 % |
05-05-2022 00:00:00 Thursday |
250.7 250.53 |
251.93 | 247.9 | 1368882 |
| 740 | -3.27 -1.31 % |
04-05-2022 00:00:00 Wednesday |
249.2 245.93 |
252 | 244.65 | 4529050 |
| 741 | -8.52 -3.33 % |
02-05-2022 00:00:00 Monday |
256.05 247.53 |
259.5 | 246.38 | 2742628 |
| 742 | -10.5 -3.96 % |
29-04-2022 00:00:00 Friday |
265 254.5 |
265 | 253.63 | 1045470 |
| 743 | -1.22 -0.46 % |
28-04-2022 00:00:00 Thursday |
262.5 261.28 |
263.38 | 258.1 | 1501756 |
| 744 | -3.97 -1.51 % |
27-04-2022 00:00:00 Wednesday |
263.6 259.63 |
263.6 | 257.33 | 1600486 |
| 745 | -3.02 -1.13 % |
26-04-2022 00:00:00 Tuesday |
267.7 264.68 |
269.18 | 263.5 | 1026156 |
| 746 | -0.32 -0.12 % |
25-04-2022 00:00:00 Monday |
265 264.68 |
265.7 | 261.75 | 1726732 |
| 747 | 1.2 0.45 % |
22-04-2022 00:00:00 Friday |
267.73 268.93 |
270.43 | 265.35 | 329780 |
| 748 | -1.85 -0.68 % |
21-04-2022 00:00:00 Thursday |
271.45 269.6 |
271.45 | 268.75 | 1216966 |
| 749 | 0.5 0.19 % |
20-04-2022 00:00:00 Wednesday |
267.85 268.35 |
270.3 | 265.78 | 726684 |
| 750 | -5.67 -2.09 % |
19-04-2022 00:00:00 Tuesday |
271.05 265.38 |
272.93 | 263 | 1214140 |
| 751 | -5.62 -2.04 % |
18-04-2022 00:00:00 Monday |
275 269.38 |
275 | 268 | 1671250 |
| 752 | -0.35 -0.12 % |
13-04-2022 00:00:00 Wednesday |
280 279.65 |
282.8 | 277.33 | 958286 |
| 753 | -6.37 -2.23 % |
12-04-2022 00:00:00 Tuesday |
285.8 279.43 |
285.8 | 278.1 | 1258916 |
| 754 | -6.3 -2.16 % |
11-04-2022 00:00:00 Monday |
291.9 285.6 |
292 | 284.1 | 1368264 |
| 755 | -1.1 -0.38 % |
08-04-2022 00:00:00 Friday |
293 291.9 |
293.45 | 290.33 | 572476 |
| 756 | -6.33 -2.13 % |
07-04-2022 00:00:00 Thursday |
296.78 290.45 |
296.78 | 288.85 | 1099888 |
| 757 | -2.7 -0.9 % |
06-04-2022 00:00:00 Wednesday |
299.48 296.78 |
299.48 | 295.5 | 809300 |
| 758 | -3.05 -1.01 % |
05-04-2022 00:00:00 Tuesday |
302.75 299.7 |
304.7 | 299.13 | 337814 |
| 759 | 0.25 0.08 % |
04-04-2022 00:00:00 Monday |
302.5 302.75 |
303.5 | 299.58 | 327478 |
| 760 | 4.93 1.67 % |
01-04-2022 00:00:00 Friday |
295.8 300.73 |
301.63 | 294.63 | 680392 |
| 761 | -4.5 -1.5 % |
31-03-2022 00:00:00 Thursday |
300.5 296 |
301.78 | 295.13 | 577820 |
| 762 | -2.17 -0.72 % |
30-03-2022 00:00:00 Wednesday |
302.5 300.33 |
304.65 | 299.83 | 733304 |
| 763 | 0.5 0.17 % |
29-03-2022 00:00:00 Tuesday |
300.8 301.3 |
302.5 | 299.58 | 334624 |
| 764 | -3.6 -1.19 % |
28-03-2022 00:00:00 Monday |
303.65 300.05 |
304 | 298.5 | 630588 |
| 765 | -3.87 -1.27 % |
25-03-2022 00:00:00 Friday |
305.7 301.83 |
307 | 298.73 | 829580 |
| 766 | -0.27 -0.09 % |
24-03-2022 00:00:00 Thursday |
305.7 305.43 |
306.95 | 303.3 | 382732 |
| 767 | -1.45 -0.47 % |
23-03-2022 00:00:00 Wednesday |
307 305.55 |
307.38 | 303.85 | 243122 |
| 768 | 3.2 1.06 % |
22-03-2022 00:00:00 Tuesday |
301.75 304.95 |
305.5 | 298 | 944776 |
| 769 | -2.9 -0.96 % |
21-03-2022 00:00:00 Monday |
302.98 300.08 |
307.95 | 299.05 | 1211998 |
| 770 | -1.03 -0.34 % |
17-03-2022 00:00:00 Thursday |
301.68 300.65 |
305.45 | 299.5 | 468962 |
| 771 | 0.95 0.32 % |
16-03-2022 00:00:00 Wednesday |
298 298.95 |
299.73 | 296.3 | 575576 |
| 772 | -8.17 -2.71 % |
15-03-2022 00:00:00 Tuesday |
302 293.83 |
302 | 292.3 | 388696 |
| 773 | 5.33 1.82 % |
14-03-2022 00:00:00 Monday |
293.65 298.98 |
300.25 | 293.1 | 1303210 |
| 774 | 0 0 % |
11-03-2022 00:00:00 Friday |
293.1 293.1 |
295 | 291.4 | 344324 |
| 775 | -4.52 -1.51 % |
10-03-2022 00:00:00 Thursday |
298.4 293.88 |
298.4 | 292.35 | 554946 |
| 776 | -2.35 -0.8 % |
09-03-2022 00:00:00 Wednesday |
295 292.65 |
298.25 | 291.08 | 726834 |
| 777 | 7.55 2.64 % |
08-03-2022 00:00:00 Tuesday |
286 293.55 |
295.43 | 286 | 937136 |
| 778 | 3.25 1.15 % |
07-03-2022 00:00:00 Monday |
282.5 285.75 |
289.68 | 281.25 | 1526182 |
| 779 | 7.43 2.65 % |
04-03-2022 00:00:00 Friday |
280.1 287.53 |
290 | 277.03 | 1338836 |
| 780 | 3.3 1.17 % |
03-03-2022 00:00:00 Thursday |
281.5 284.8 |
287.88 | 280.2 | 1364942 |
| 781 | -0.48 -0.17 % |
02-03-2022 00:00:00 Wednesday |
278.13 277.65 |
279.1 | 275.15 | 1646674 |
| 782 | 2.43 0.88 % |
28-02-2022 00:00:00 Monday |
275.5 277.93 |
280 | 272 | 801270 |
| 783 | 6.6 2.43 % |
25-02-2022 00:00:00 Friday |
271.05 277.65 |
279.25 | 271.05 | 896046 |
| 784 | -3.85 -1.41 % |
24-02-2022 00:00:00 Thursday |
272.28 268.43 |
277.73 | 265.53 | 2586772 |
| 785 | -2.3 -0.8 % |
23-02-2022 00:00:00 Wednesday |
286 283.7 |
286 | 281.3 | 643352 |
| 786 | 4.05 1.46 % |
22-02-2022 00:00:00 Tuesday |
278 282.05 |
284.48 | 277.93 | 1027394 |
| 787 | 7.8 2.81 % |
21-02-2022 00:00:00 Monday |
277.53 285.33 |
286.25 | 277.5 | 1157826 |
| 788 | 1.27 0.45 % |
18-02-2022 00:00:00 Friday |
279.98 281.25 |
282.95 | 278.05 | 609750 |
| 789 | -3.8 -1.33 % |
17-02-2022 00:00:00 Thursday |
286.23 282.43 |
286.23 | 280.65 | 1322676 |
| 790 | -0.75 -0.27 % |
16-02-2022 00:00:00 Wednesday |
282.88 282.13 |
285 | 278.75 | 1244076 |
| 791 | 8.38 3.07 % |
15-02-2022 00:00:00 Tuesday |
273.35 281.73 |
282.5 | 271.7 | 1172178 |
| 792 | 5.7 2.15 % |
14-02-2022 00:00:00 Monday |
265.25 270.95 |
278.5 | 265.25 | 1786186 |
| 793 | -1.72 -0.61 % |
11-02-2022 00:00:00 Friday |
282.55 280.83 |
282.85 | 278.58 | 692296 |
| 794 | 0.25 0.09 % |
10-02-2022 00:00:00 Thursday |
286.5 286.75 |
287.3 | 283.08 | 848728 |
| 795 | 2.77 0.98 % |
09-02-2022 00:00:00 Wednesday |
281.78 284.55 |
285.35 | 281.78 | 287092 |
| 796 | -0.85 -0.3 % |
08-02-2022 00:00:00 Tuesday |
280.85 280 |
282.93 | 277.3 | 1151114 |
| 797 | -7.4 -2.59 % |
07-02-2022 00:00:00 Monday |
286 278.6 |
286.93 | 277.78 | 1085676 |
| 798 | -2.07 -0.72 % |
04-02-2022 00:00:00 Friday |
288 285.93 |
288.65 | 284.03 | 1047186 |
| 799 | -3.97 -1.35 % |
03-02-2022 00:00:00 Thursday |
293.15 289.18 |
294.43 | 288.1 | 1275508 |
| 800 | 3.08 1.06 % |
02-02-2022 00:00:00 Wednesday |
291 294.08 |
294.9 | 287.6 | 1249152 |
| 801 | -1.58 -0.54 % |
01-02-2022 00:00:00 Tuesday |
289.98 288.4 |
291 | 283.18 | 1435978 |
| 802 | 2.33 0.82 % |
31-01-2022 00:00:00 Monday |
284 286.33 |
287.18 | 281.25 | 1633634 |
| 803 | 1.1 0.4 % |
28-01-2022 00:00:00 Friday |
275 276.1 |
282.5 | 273.65 | 2023108 |
| 804 | -6.62 -2.37 % |
27-01-2022 00:00:00 Thursday |
279 272.38 |
279 | 268.73 | 2347762 |
| 805 | -1.07 -0.38 % |
25-01-2022 00:00:00 Tuesday |
282.5 281.43 |
286.15 | 275.5 | 2281710 |
| 806 | -16.17 -5.34 % |
24-01-2022 00:00:00 Monday |
302.6 286.43 |
302.6 | 284.38 | 2821396 |
| 807 | -2.4 -0.79 % |
21-01-2022 00:00:00 Friday |
305 302.6 |
305.25 | 300.53 | 1575438 |
| 808 | -2.82 -0.91 % |
20-01-2022 00:00:00 Thursday |
310.5 307.68 |
310.75 | 305.28 | 1200694 |
| 809 | -5.65 -1.79 % |
19-01-2022 00:00:00 Wednesday |
316.3 310.65 |
316.3 | 309.55 | 1506598 |
| 810 | -8.3 -2.55 % |
18-01-2022 00:00:00 Tuesday |
325 316.7 |
325.13 | 315.68 | 485646 |
| 811 | 2.7 0.84 % |
17-01-2022 00:00:00 Monday |
320.4 323.1 |
325.88 | 316.43 | 1571794 |
| 812 | -5 -1.54 % |
14-01-2022 00:00:00 Friday |
324.9 319.9 |
324.9 | 318.25 | 1959258 |
| 813 | -6.12 -1.85 % |
13-01-2022 00:00:00 Thursday |
331.05 324.93 |
333 | 324 | 3634308 |
| 814 | -4.32 -1.23 % |
12-01-2022 00:00:00 Wednesday |
350 345.68 |
350.55 | 341.58 | 746706 |
| 815 | -0.45 -0.13 % |
11-01-2022 00:00:00 Tuesday |
347.5 347.05 |
349.25 | 344.55 | 858556 |
| 816 | -9.67 -2.71 % |
10-01-2022 00:00:00 Monday |
356.5 346.83 |
357 | 345 | 1036574 |
| 817 | 1.35 0.38 % |
07-01-2022 00:00:00 Friday |
354.25 355.6 |
360.78 | 353.95 | 1009742 |
| 818 | -0.87 -0.25 % |
06-01-2022 00:00:00 Thursday |
353.7 352.83 |
356.08 | 350.13 | 686440 |
| 819 | -4.3 -1.19 % |
05-01-2022 00:00:00 Wednesday |
361 356.7 |
361 | 351.5 | 1723186 |
| 820 | -0.42 -0.12 % |
04-01-2022 00:00:00 Tuesday |
361.2 360.78 |
361.5 | 355.78 | 888136 |
| 821 | 0.15 0.04 % |
03-01-2022 00:00:00 Monday |
359.15 359.3 |
363.35 | 358.03 | 1012178 |
| 822 | -1.1 -0.31 % |
31-12-2021 00:00:00 Friday |
358.7 357.6 |
359.4 | 354.55 | 1468100 |
| 823 | 3.65 1.03 % |
30-12-2021 00:00:00 Thursday |
353.4 357.05 |
359.9 | 352.88 | 1278714 |
| 824 | -1.25 -0.35 % |
29-12-2021 00:00:00 Wednesday |
352.95 351.7 |
354.95 | 350.63 | 631324 |
| 825 | 0.92 0.26 % |
28-12-2021 00:00:00 Tuesday |
351.78 352.7 |
353.7 | 350.9 | 793318 |
| 826 | 0.67 0.19 % |
27-12-2021 00:00:00 Monday |
349.08 349.75 |
350.43 | 345.58 | 1188678 |
| 827 | 0.75 0.22 % |
24-12-2021 00:00:00 Friday |
348.5 349.25 |
351.23 | 345 | 1356910 |
| 828 | 1.7 0.49 % |
23-12-2021 00:00:00 Thursday |
345.65 347.35 |
351 | 344.53 | 863366 |
| 829 | -5.3 -1.52 % |
22-12-2021 00:00:00 Wednesday |
348 342.7 |
348.4 | 340.7 | 1484892 |
| 830 | 7.38 2.18 % |
21-12-2021 00:00:00 Tuesday |
338 345.38 |
348.5 | 337.05 | 2946472 |
| 831 | -0.82 -0.25 % |
20-12-2021 00:00:00 Monday |
334 333.18 |
338.9 | 331.58 | 1112370 |
| 832 | 6.05 1.84 % |
17-12-2021 00:00:00 Friday |
328.85 334.9 |
338.33 | 325.03 | 1965594 |
| 833 | -0.47 -0.15 % |
16-12-2021 00:00:00 Thursday |
322.2 321.73 |
324.93 | 319.7 | 710584 |
| 834 | -5.95 -1.84 % |
15-12-2021 00:00:00 Wednesday |
324 318.05 |
324 | 317.65 | 447832 |
| 835 | 0.23 0.07 % |
14-12-2021 00:00:00 Tuesday |
323.2 323.43 |
325.88 | 319.43 | 670306 |
| 836 | 2.23 0.7 % |
13-12-2021 00:00:00 Monday |
320.5 322.73 |
328.2 | 320.23 | 930658 |
| 837 | -2.5 -0.78 % |
10-12-2021 00:00:00 Friday |
321.5 319 |
322.85 | 317.5 | 1067644 |
| 838 | 0.47 0.15 % |
09-12-2021 00:00:00 Thursday |
321.13 321.6 |
323.8 | 319 | 525418 |
| 839 | 2.1 0.66 % |
08-12-2021 00:00:00 Wednesday |
318.83 320.93 |
326.5 | 318.83 | 443038 |
| 840 | 1.78 0.57 % |
07-12-2021 00:00:00 Tuesday |
314.2 315.98 |
317.25 | 311.6 | 837132 |
| 841 | -6.75 -2.12 % |
06-12-2021 00:00:00 Monday |
318.9 312.15 |
322.03 | 311.65 | 241278 |
| 842 | -1.5 -0.47 % |
03-12-2021 00:00:00 Friday |
321.7 320.2 |
326.78 | 319.83 | 712586 |
| 843 | 4.53 1.42 % |
02-12-2021 00:00:00 Thursday |
318.85 323.38 |
324.1 | 314.5 | 1137240 |
| 844 | -5 -1.55 % |
01-12-2021 00:00:00 Wednesday |
322.4 317.4 |
322.78 | 316.6 | 825052 |
| 845 | 3.3 1.05 % |
30-11-2021 00:00:00 Tuesday |
315.2 318.5 |
322.75 | 315.1 | 1137554 |
| 846 | 6.2 2.01 % |
29-11-2021 00:00:00 Monday |
309 315.2 |
316 | 301.95 | 448968 |
| 847 | -6.02 -1.9 % |
26-11-2021 00:00:00 Friday |
316.5 310.48 |
317.1 | 310 | 825132 |
| 848 | -0.22 -0.07 % |
25-11-2021 00:00:00 Thursday |
318.5 318.28 |
320.93 | 316.5 | 767652 |
| 849 | -3.2 -1 % |
24-11-2021 00:00:00 Wednesday |
321.5 318.3 |
323.73 | 316.7 | 305644 |
| 850 | -0.07 -0.02 % |
23-11-2021 00:00:00 Tuesday |
321.4 321.33 |
324.45 | 313.13 | 797886 |
| 851 | -7.33 -2.23 % |
22-11-2021 00:00:00 Monday |
329.23 321.9 |
330 | 318.93 | 650834 |
| 852 | -6.25 -1.88 % |
18-11-2021 00:00:00 Thursday |
331.7 325.45 |
332.85 | 322.7 | 174850 |
| 853 | -0.02 -0.01 % |
17-11-2021 00:00:00 Wednesday |
330.75 330.73 |
334 | 328.9 | 1299066 |
| 854 | 1.17 0.35 % |
16-11-2021 00:00:00 Tuesday |
329.58 330.75 |
334.2 | 327.33 | 1093670 |
| 855 | -0.55 -0.17 % |
15-11-2021 00:00:00 Monday |
330.05 329.5 |
333 | 328.68 | 646970 |
| 856 | 7.38 2.29 % |
12-11-2021 00:00:00 Friday |
322.6 329.98 |
331.2 | 322.6 | 945456 |
| 857 | -4.72 -1.45 % |
11-11-2021 00:00:00 Thursday |
325 320.28 |
325 | 318.38 | 1374140 |
| 858 | -2.1 -0.64 % |
10-11-2021 00:00:00 Wednesday |
328.5 326.4 |
329.35 | 325.68 | 646512 |
| 859 | -1.5 -0.45 % |
09-11-2021 00:00:00 Tuesday |
330.58 329.08 |
333.05 | 328.35 | 770026 |
| 860 | 1.73 0.53 % |
08-11-2021 00:00:00 Monday |
327.5 329.23 |
330.45 | 323.75 | 456628 |
| 861 | -0.95 -0.29 % |
04-11-2021 00:00:00 Thursday |
327.63 326.68 |
328.9 | 324 | 80202 |
| 862 | -3.82 -1.16 % |
03-11-2021 00:00:00 Wednesday |
330 326.18 |
330.98 | 325.23 | 402414 |
| 863 | -2.07 -0.63 % |
02-11-2021 00:00:00 Tuesday |
328.5 326.43 |
330.58 | 325.6 | 398682 |
| 864 | 1.15 0.35 % |
01-11-2021 00:00:00 Monday |
326.35 327.5 |
328.45 | 323.73 | 539008 |
| 865 | -5.45 -1.66 % |
29-10-2021 00:00:00 Friday |
328.68 323.23 |
330.5 | 322 | 642102 |
| 866 | -7.17 -2.13 % |
28-10-2021 00:00:00 Thursday |
335.85 328.68 |
335.85 | 327.5 | 700088 |
| 867 | -0.07 -0.02 % |
27-10-2021 00:00:00 Wednesday |
335.7 335.63 |
337.25 | 331.68 | 751208 |
| 868 | -1.03 -0.31 % |
26-10-2021 00:00:00 Tuesday |
335.13 334.1 |
339.38 | 332.4 | 533072 |
| 869 | -8.2 -2.4 % |
25-10-2021 00:00:00 Monday |
342.2 334 |
342.2 | 330.4 | 1236270 |
| 870 | -9.07 -2.59 % |
22-10-2021 00:00:00 Friday |
350.2 341.13 |
352.78 | 339.2 | 312202 |
| 871 | -5.68 -1.61 % |
21-10-2021 00:00:00 Thursday |
353.53 347.85 |
353.9 | 340.93 | 547724 |
| 872 | -5.05 -1.42 % |
20-10-2021 00:00:00 Wednesday |
356 350.95 |
361.38 | 347.83 | 3695924 |
| 873 | -3.17 -0.88 % |
19-10-2021 00:00:00 Tuesday |
359 355.83 |
364.95 | 354.05 | 734230 |
| 874 | -6.02 -1.67 % |
18-10-2021 00:00:00 Monday |
360.75 354.73 |
360.75 | 351.25 | 1041114 |
| 875 | 4.78 1.37 % |
14-10-2021 00:00:00 Thursday |
349 353.78 |
369.9 | 347.5 | 3766652 |
| 876 | 3.78 1.14 % |
13-10-2021 00:00:00 Wednesday |
332.5 336.28 |
337.35 | 328 | 823330 |
| 877 | 2.53 0.77 % |
12-10-2021 00:00:00 Tuesday |
327 329.53 |
331.2 | 321.25 | 394504 |
| 878 | -0.1 -0.03 % |
11-10-2021 00:00:00 Monday |
326.33 326.23 |
333 | 317.5 | 3947708 |
| 879 | 7.65 2.37 % |
08-10-2021 00:00:00 Friday |
323 330.65 |
333.68 | 322.5 | 772854 |
| 880 | 2.95 0.93 % |
07-10-2021 00:00:00 Thursday |
318.5 321.45 |
324.23 | 318.5 | 706910 |
| 881 | -7.6 -2.33 % |
06-10-2021 00:00:00 Wednesday |
325.5 317.9 |
325.5 | 317.33 | 344868 |
| 882 | 4.53 1.42 % |
05-10-2021 00:00:00 Tuesday |
318.85 323.38 |
324.73 | 317.1 | 358408 |
| 883 | -0.17 -0.05 % |
04-10-2021 00:00:00 Monday |
320.35 320.18 |
321.5 | 318 | 416856 |
| 884 | 1.08 0.34 % |
01-10-2021 00:00:00 Friday |
317 318.08 |
319.78 | 315.08 | 492190 |
| 885 | -2.97 -0.93 % |
30-09-2021 00:00:00 Thursday |
320.15 317.18 |
323.38 | 316.25 | 655742 |
| 886 | 5.45 1.73 % |
29-09-2021 00:00:00 Wednesday |
315 320.45 |
323.28 | 313.65 | 834158 |
| 887 | -7.52 -2.3 % |
28-09-2021 00:00:00 Tuesday |
327.35 319.83 |
327.38 | 317.75 | 1203380 |
| 888 | -12.9 -3.79 % |
27-09-2021 00:00:00 Monday |
339.95 327.05 |
339.95 | 325.53 | 1094430 |
| 889 | -2.15 -0.63 % |
24-09-2021 00:00:00 Friday |
340.48 338.33 |
349.48 | 337.5 | 1389032 |
| 890 | -0.22 -0.07 % |
23-09-2021 00:00:00 Thursday |
337.4 337.18 |
338.55 | 335.95 | 2762314 |
| 891 | -0.82 -0.24 % |
22-09-2021 00:00:00 Wednesday |
334.7 333.88 |
337.18 | 331.6 | 265380 |
| 892 | 4.1 1.24 % |
21-09-2021 00:00:00 Tuesday |
329.55 333.65 |
334.35 | 328.43 | 509702 |
| 893 | 1.58 0.48 % |
20-09-2021 00:00:00 Monday |
329.7 331.28 |
335.38 | 326.73 | 508780 |
| 894 | -3.77 -1.12 % |
17-09-2021 00:00:00 Friday |
336.2 332.43 |
337.08 | 331.5 | 410622 |
| 895 | -7.65 -2.24 % |
16-09-2021 00:00:00 Thursday |
341.5 333.85 |
341.5 | 332.5 | 527456 |
| 896 | -0.17 -0.05 % |
15-09-2021 00:00:00 Wednesday |
337.2 337.03 |
340.25 | 335.08 | 354730 |
| 897 | -0.4 -0.12 % |
14-09-2021 00:00:00 Tuesday |
337 336.6 |
337.75 | 335 | 479382 |
| 898 | 3.7 1.12 % |
13-09-2021 00:00:00 Monday |
331.7 335.4 |
335.95 | 329 | 656972 |
| 899 | 0.6 0.18 % |
09-09-2021 00:00:00 Thursday |
330.5 331.1 |
332.3 | 327 | 523612 |
| 900 | -6.42 -1.9 % |
08-09-2021 00:00:00 Wednesday |
337.6 331.18 |
338.1 | 330 | 392484 |
| 901 | -8.3 -2.4 % |
07-09-2021 00:00:00 Tuesday |
345.4 337.1 |
345.4 | 336.35 | 640800 |
| 902 | 15.23 4.64 % |
06-09-2021 00:00:00 Monday |
328.2 343.43 |
344.45 | 328.2 | 865038 |
| 903 | 1 0.31 % |
03-09-2021 00:00:00 Friday |
326.5 327.5 |
328.25 | 324.78 | 666454 |
| 904 | 3.28 1.02 % |
02-09-2021 00:00:00 Thursday |
322.5 325.78 |
328.48 | 320.35 | 716236 |
| 905 | 0.03 0.01 % |
01-09-2021 00:00:00 Wednesday |
321 321.03 |
323.53 | 317.58 | 788498 |
| 906 | 3.93 1.24 % |
31-08-2021 00:00:00 Tuesday |
316.7 320.63 |
321.28 | 314.5 | 2762076 |
| 907 | -3.4 -1.06 % |
30-08-2021 00:00:00 Monday |
319.5 316.1 |
319.75 | 315.23 | 417358 |
| 908 | 1.73 0.55 % |
27-08-2021 00:00:00 Friday |
315.7 317.43 |
318 | 312.75 | 974348 |
| 909 | -1.52 -0.48 % |
26-08-2021 00:00:00 Thursday |
316 314.48 |
319.2 | 313 | 380838 |
| 910 | -2.12 -0.67 % |
25-08-2021 00:00:00 Wednesday |
317.7 315.58 |
321.35 | 314.75 | 1160800 |
| 911 | 0.75 0.24 % |
24-08-2021 00:00:00 Tuesday |
315.93 316.68 |
317.9 | 312.05 | 573030 |
| 912 | 2.63 0.84 % |
23-08-2021 00:00:00 Monday |
311.7 314.33 |
318.5 | 311.7 | 596956 |
| 913 | -2.97 -0.95 % |
20-08-2021 00:00:00 Friday |
312.9 309.93 |
315.88 | 309 | 452956 |
| 914 | -4.05 -1.27 % |
18-08-2021 00:00:00 Wednesday |
318.65 314.6 |
319.53 | 312.25 | 471418 |
| 915 | 10.4 3.39 % |
17-08-2021 00:00:00 Tuesday |
307 317.4 |
318.4 | 305.83 | 1407072 |
| 916 | -1.72 -0.56 % |
16-08-2021 00:00:00 Monday |
308.75 307.03 |
310.48 | 305.2 | 520230 |
| 917 | 4.4 1.45 % |
13-08-2021 00:00:00 Friday |
303.35 307.75 |
310.18 | 303.08 | 12271708 |
| 918 | 1.48 0.49 % |
12-08-2021 00:00:00 Thursday |
301.45 302.93 |
304.33 | 300.45 | 316720 |
| 919 | -1.02 -0.34 % |
11-08-2021 00:00:00 Wednesday |
301.5 300.48 |
303.15 | 299.3 | 309644 |
| 920 | 1.93 0.64 % |
10-08-2021 00:00:00 Tuesday |
299.9 301.83 |
304.4 | 296.58 | 517594 |
| 921 | -1.37 -0.46 % |
09-08-2021 00:00:00 Monday |
299.7 298.33 |
303 | 297.7 | 619008 |
| 922 | -2.23 -0.74 % |
06-08-2021 00:00:00 Friday |
301.28 299.05 |
303.23 | 298.08 | 507208 |
| 923 | 2 0.67 % |
05-08-2021 00:00:00 Thursday |
298.5 300.5 |
307.28 | 298.5 | 1596308 |
| 924 | -4.02 -1.33 % |
04-08-2021 00:00:00 Wednesday |
302.45 298.43 |
302.45 | 297.1 | 488562 |
| 925 | -2.82 -0.93 % |
03-08-2021 00:00:00 Tuesday |
302.4 299.58 |
302.4 | 297.15 | 380616 |
| 926 | 1.68 0.57 % |
02-08-2021 00:00:00 Monday |
294.25 295.93 |
297.6 | 291.15 | 394628 |
| 927 | -1.53 -0.52 % |
30-07-2021 00:00:00 Friday |
294.83 293.3 |
296.5 | 292.3 | 390484 |
| 928 | -1.42 -0.48 % |
29-07-2021 00:00:00 Thursday |
296.9 295.48 |
298.98 | 294 | 361898 |
| 929 | 0.2 0.07 % |
28-07-2021 00:00:00 Wednesday |
295.7 295.9 |
296.68 | 291.5 | 774474 |
| 930 | 0.95 0.32 % |
27-07-2021 00:00:00 Tuesday |
294.8 295.75 |
297.3 | 292.03 | 654366 |
| 931 | -4.28 -1.43 % |
26-07-2021 00:00:00 Monday |
299.58 295.3 |
300 | 294.18 | 554218 |
| 932 | 6.53 2.23 % |
23-07-2021 00:00:00 Friday |
293.05 299.58 |
300.75 | 292 | 1305204 |
| 933 | 4.03 1.4 % |
22-07-2021 00:00:00 Thursday |
288 292.03 |
292.48 | 285.53 | 1282870 |
| 934 | -3.92 -1.36 % |
20-07-2021 00:00:00 Tuesday |
288.2 284.28 |
289.13 | 280.83 | 1052680 |
| 935 | -0.2 -0.07 % |
19-07-2021 00:00:00 Monday |
287 286.8 |
292.23 | 285.3 | 1947240 |
| 936 | -1.17 -0.4 % |
16-07-2021 00:00:00 Friday |
290 288.83 |
294.5 | 284.13 | 2639636 |
| 937 | 6.48 2.3 % |
15-07-2021 00:00:00 Thursday |
281.4 287.88 |
289.88 | 279.5 | 2325484 |
| 938 | 16.87 6.39 % |
14-07-2021 00:00:00 Wednesday |
263.93 280.8 |
281.53 | 262.88 | 3956756 |
| 939 | -1.95 -0.74 % |
13-07-2021 00:00:00 Tuesday |
264.4 262.45 |
264.45 | 261.28 | 485466 |
| 940 | -2.9 -1.09 % |
12-07-2021 00:00:00 Monday |
265.85 262.95 |
266.08 | 261.65 | 1932610 |
| 941 | -1.1 -0.42 % |
09-07-2021 00:00:00 Friday |
264 262.9 |
265.3 | 261.75 | 818636 |
| 942 | -1.97 -0.74 % |
08-07-2021 00:00:00 Thursday |
267.5 265.53 |
268.48 | 264.1 | 235522 |
| 943 | -0.45 -0.17 % |
07-07-2021 00:00:00 Wednesday |
266.5 266.05 |
268.18 | 262.68 | 393320 |
| 944 | -1.9 -0.71 % |
06-07-2021 00:00:00 Tuesday |
268.18 266.28 |
269.18 | 265.93 | 305494 |
| 945 | -2.87 -1.06 % |
05-07-2021 00:00:00 Monday |
271 268.13 |
271.5 | 267.7 | 519978 |
| 946 | -0.82 -0.3 % |
02-07-2021 00:00:00 Friday |
270.2 269.38 |
271.2 | 266.93 | 511512 |
| 947 | -3.13 -1.15 % |
01-07-2021 00:00:00 Thursday |
272.83 269.7 |
273.08 | 269 | 355132 |
| 948 | -0.17 -0.06 % |
30-06-2021 00:00:00 Wednesday |
273 272.83 |
273.95 | 271.13 | 268116 |
| 949 | -3.7 -1.35 % |
29-06-2021 00:00:00 Tuesday |
274.95 271.25 |
276.88 | 270.63 | 610376 |
| 950 | -1.62 -0.59 % |
28-06-2021 00:00:00 Monday |
275.25 273.63 |
275.43 | 272.05 | 546372 |
| 951 | -0.72 -0.26 % |
25-06-2021 00:00:00 Friday |
274.5 273.78 |
276 | 270.43 | 415230 |
| 952 | 2.55 0.94 % |
24-06-2021 00:00:00 Thursday |
271.95 274.5 |
275.25 | 269.65 | 1001994 |
| 953 | -9.85 -3.52 % |
23-06-2021 00:00:00 Wednesday |
280 270.15 |
280.38 | 269.35 | 6013904 |
| 954 | 5.73 2.1 % |
22-06-2021 00:00:00 Tuesday |
272.5 278.23 |
279.93 | 271.2 | 656578 |
| 955 | -2.15 -0.79 % |
21-06-2021 00:00:00 Monday |
273.25 271.1 |
273.25 | 267.6 | 755988 |
| 956 | -4.98 -1.78 % |
18-06-2021 00:00:00 Friday |
280.03 275.05 |
280.98 | 273 | 683736 |
| 957 | 2.5 0.9 % |
17-06-2021 00:00:00 Thursday |
276.95 279.45 |
280.65 | 274.85 | 483410 |
| 958 | -3.55 -1.26 % |
16-06-2021 00:00:00 Wednesday |
281.23 277.68 |
281.25 | 276.7 | 389122 |
| 959 | -2.07 -0.74 % |
15-06-2021 00:00:00 Tuesday |
281 278.93 |
282 | 278.68 | 5628882 |
| 960 | 3.3 1.19 % |
14-06-2021 00:00:00 Monday |
277.5 280.8 |
281.43 | 276.3 | 766646 |
| 961 | -1.05 -0.38 % |
11-06-2021 00:00:00 Friday |
278.2 277.15 |
279.45 | 275.75 | 755810 |
| 962 | 4.73 1.74 % |
10-06-2021 00:00:00 Thursday |
272.4 277.13 |
277.7 | 272.4 | 356238 |
| 963 | -5.32 -1.92 % |
09-06-2021 00:00:00 Wednesday |
277.35 272.03 |
277.35 | 271.18 | 548956 |
| 964 | -0.15 -0.05 % |
08-06-2021 00:00:00 Tuesday |
275.4 275.25 |
277.75 | 274.75 | 594986 |
| 965 | 2.15 0.79 % |
07-06-2021 00:00:00 Monday |
272 274.15 |
275.58 | 271.5 | 372376 |
| 966 | -1.65 -0.61 % |
04-06-2021 00:00:00 Friday |
272.2 270.55 |
272.85 | 270.23 | 448128 |
| 967 | -3.5 -1.28 % |
03-06-2021 00:00:00 Thursday |
273 269.5 |
275 | 269.18 | 568554 |
| 968 | 0.18 0.07 % |
02-06-2021 00:00:00 Wednesday |
271.35 271.53 |
272.48 | 266.53 | 354778 |
| 969 | 1.4 0.52 % |
01-06-2021 00:00:00 Tuesday |
269.95 271.35 |
273.5 | 269.9 | 401530 |
| 970 | -0.28 -0.1 % |
31-05-2021 00:00:00 Monday |
269.73 269.45 |
270.18 | 265.6 | 387964 |
| 971 | -0.87 -0.32 % |
28-05-2021 00:00:00 Friday |
270.2 269.33 |
270.5 | 266.3 | 741116 |
| 972 | 6.65 2.52 % |
27-05-2021 00:00:00 Thursday |
264 270.65 |
272.5 | 262.6 | 957408 |
| 973 | 5.75 2.23 % |
26-05-2021 00:00:00 Wednesday |
257.85 263.6 |
265.2 | 257.55 | 641844 |
| 974 | 0.05 0.02 % |
25-05-2021 00:00:00 Tuesday |
258.7 258.75 |
262.35 | 257.88 | 696022 |
| 975 | 1.03 0.4 % |
24-05-2021 00:00:00 Monday |
256.45 257.48 |
259.25 | 255 | 277416 |
| 976 | 1.65 0.65 % |
21-05-2021 00:00:00 Friday |
254.7 256.35 |
257.93 | 254.7 | 591186 |
| 977 | -3.38 -1.31 % |
20-05-2021 00:00:00 Thursday |
257.58 254.2 |
258.58 | 251.9 | 321590 |
| 978 | 1.78 0.7 % |
19-05-2021 00:00:00 Wednesday |
254 255.78 |
258.88 | 252.53 | 676300 |
| 979 | 1.63 0.65 % |
18-05-2021 00:00:00 Tuesday |
252.5 254.13 |
257.38 | 250.88 | 466818 |
| 980 | 0.13 0.05 % |
17-05-2021 00:00:00 Monday |
249.7 249.83 |
251.85 | 247.5 | 355060 |
| 981 | -4.95 -1.95 % |
14-05-2021 00:00:00 Friday |
254.13 249.18 |
255.43 | 246.38 | 808804 |
| 982 | -6.8 -2.61 % |
12-05-2021 00:00:00 Wednesday |
260.73 253.93 |
261.08 | 248.33 | 802464 |
| 983 | -0.37 -0.14 % |
11-05-2021 00:00:00 Tuesday |
259.5 259.13 |
261.7 | 257 | 741076 |
| 984 | 4.95 1.92 % |
10-05-2021 00:00:00 Monday |
258.05 263 |
264.18 | 256.63 | 833724 |
| 985 | 1.35 0.53 % |
07-05-2021 00:00:00 Friday |
256.23 257.58 |
258.25 | 253.7 | 1346788 |
| 986 | 7.78 3.13 % |
06-05-2021 00:00:00 Thursday |
248.45 256.23 |
257.43 | 243.73 | 2643756 |
| 987 | 2.42 1 % |
05-05-2021 00:00:00 Wednesday |
242.98 245.4 |
247.93 | 242.33 | 790200 |
| 988 | -2.57 -1.06 % |
04-05-2021 00:00:00 Tuesday |
243.5 240.93 |
243.75 | 238.9 | 939738 |
| 989 | -2.45 -1 % |
03-05-2021 00:00:00 Monday |
246.2 243.75 |
247.98 | 241.58 | 682770 |
| 990 | 0.45 0.18 % |
30-04-2021 00:00:00 Friday |
245.75 246.2 |
255.98 | 244.7 | 2956636 |
| 991 | -2.05 -0.83 % |
29-04-2021 00:00:00 Thursday |
247 244.95 |
247 | 242.85 | 788056 |
| 992 | 0.73 0.3 % |
28-04-2021 00:00:00 Wednesday |
244 244.73 |
246.5 | 240.75 | 700202 |
| 993 | 1.6 0.66 % |
27-04-2021 00:00:00 Tuesday |
240.9 242.5 |
243.45 | 240.58 | 489586 |
| 994 | 1 0.42 % |
26-04-2021 00:00:00 Monday |
239.05 240.05 |
241.75 | 238.58 | 727862 |
| 995 | -4.05 -1.67 % |
23-04-2021 00:00:00 Friday |
241.9 237.85 |
243.68 | 237.2 | 1046788 |
| 996 | 8.3 3.53 % |
22-04-2021 00:00:00 Thursday |
235 243.3 |
247.25 | 235 | 3280200 |
| 997 | -4.45 -1.86 % |
20-04-2021 00:00:00 Tuesday |
239.43 234.98 |
239.43 | 233.53 | 1404566 |
| 998 | 4.73 2.04 % |
19-04-2021 00:00:00 Monday |
231.6 236.33 |
239 | 230.4 | 4040506 |
| 999 | 13.63 6.17 % |
16-04-2021 00:00:00 Friday |
221 234.63 |
236.75 | 218.5 | 10098676 |
| 1000 | 5.3 2.52 % |
15-04-2021 00:00:00 Thursday |
210.2 215.5 |
217 | 207.5 | 1512924 |
| 1001 | -5.92 -2.75 % |
13-04-2021 00:00:00 Tuesday |
215.25 209.33 |
218.68 | 206.38 | 1764484 |
| 1002 | -8.75 -3.89 % |
12-04-2021 00:00:00 Monday |
225 216.25 |
227.28 | 214.9 | 1050668 |
| 1003 | 3.18 1.44 % |
09-04-2021 00:00:00 Friday |
221.55 224.73 |
226 | 219.95 | 692724 |
| 1004 | -0.3 -0.14 % |
08-04-2021 00:00:00 Thursday |
221.25 220.95 |
222.75 | 220.1 | 2795352 |
| 1005 | 6.05 2.84 % |
07-04-2021 00:00:00 Wednesday |
212.95 219 |
220 | 211.53 | 639148 |
| 1006 | -0.52 -0.24 % |
06-04-2021 00:00:00 Tuesday |
214 213.48 |
214.5 | 211.13 | 885920 |
| 1007 | 3.35 1.6 % |
05-04-2021 00:00:00 Monday |
209.4 212.75 |
213.85 | 208.2 | 1478758 |
| 1008 | -1.45 -0.69 % |
01-04-2021 00:00:00 Thursday |
209.55 208.1 |
211.38 | 207.25 | 908566 |
| 1009 | -1.9 -0.91 % |
31-03-2021 00:00:00 Wednesday |
209 207.1 |
209.7 | 206.65 | 342078 |
| 1010 | 6.45 3.19 % |
30-03-2021 00:00:00 Tuesday |
202.5 208.95 |
209.95 | 202.5 | 665920 |
| 1011 | -0.22 -0.11 % |
26-03-2021 00:00:00 Friday |
202.15 201.93 |
203.78 | 200.4 | 892636 |
| 1012 | -5.58 -2.72 % |
25-03-2021 00:00:00 Thursday |
205.48 199.9 |
205.68 | 199 | 490570 |
| 1013 | -0.52 -0.25 % |
24-03-2021 00:00:00 Wednesday |
206 205.48 |
207.73 | 204.6 | 474036 |
| 1014 | -1.67 -0.8 % |
23-03-2021 00:00:00 Tuesday |
209.5 207.83 |
211.65 | 206.43 | 589888 |
| 1015 | 1.78 0.87 % |
22-03-2021 00:00:00 Monday |
205.3 207.08 |
208.1 | 205.1 | 709956 |
| 1016 | 0.33 0.16 % |
19-03-2021 00:00:00 Friday |
204.95 205.28 |
206.73 | 199.73 | 2262820 |
| 1017 | -7.35 -3.46 % |
18-03-2021 00:00:00 Thursday |
212.4 205.05 |
212.4 | 202.2 | 535442 |
| 1018 | -4.72 -2.2 % |
17-03-2021 00:00:00 Wednesday |
214.5 209.78 |
217.75 | 208.9 | 557002 |
| 1019 | 1.35 0.63 % |
16-03-2021 00:00:00 Tuesday |
213.28 214.63 |
217.45 | 212.9 | 1510504 |
| 1020 | 0.7 0.33 % |
15-03-2021 00:00:00 Monday |
212.5 213.2 |
214.33 | 209 | 425760 |
| 1021 | -2.63 -1.22 % |
12-03-2021 00:00:00 Friday |
215.13 212.5 |
215.9 | 211.13 | 456878 |
| 1022 | 0.1 0.05 % |
10-03-2021 00:00:00 Wednesday |
213.23 213.33 |
215.25 | 211.5 | 1008928 |
| 1023 | 0.1 0.05 % |
09-03-2021 00:00:00 Tuesday |
209.3 209.4 |
211.28 | 205.08 | 639838 |
| 1024 | -4.47 -2.1 % |
08-03-2021 00:00:00 Monday |
212.9 208.43 |
212.9 | 207.75 | 916390 |
| 1025 | -9.8 -4.45 % |
05-03-2021 00:00:00 Friday |
220 210.2 |
220 | 208.5 | 4346872 |
| 1026 | 4.38 2.04 % |
04-03-2021 00:00:00 Thursday |
215.05 219.43 |
222.13 | 211.93 | 2486758 |
| 1027 | 0.88 0.41 % |
03-03-2021 00:00:00 Wednesday |
216.85 217.73 |
218.18 | 214.25 | 1875062 |
| 1028 | 5.85 2.79 % |
02-03-2021 00:00:00 Tuesday |
209.5 215.35 |
216.5 | 209.18 | 1319908 |
| 1029 | 1.68 0.82 % |
01-03-2021 00:00:00 Monday |
205.5 207.18 |
209.35 | 204.8 | 604058 |
| 1030 | -2.9 -1.39 % |
26-02-2021 00:00:00 Friday |
208 205.1 |
209.88 | 204 | 1201128 |
| 1031 | -3.3 -1.54 % |
25-02-2021 00:00:00 Thursday |
214 210.7 |
214.5 | 210.25 | 1621378 |
| 1032 | 0.75 0.36 % |
24-02-2021 00:00:00 Wednesday |
209.35 210.1 |
228.53 | 205.5 | 2728820 |
| 1033 | -2.25 -1.07 % |
23-02-2021 00:00:00 Tuesday |
210 207.75 |
213 | 207.13 | 516330 |
| 1034 | -5.75 -2.67 % |
22-02-2021 00:00:00 Monday |
215.1 209.35 |
216.33 | 208.08 | 711472 |
| 1035 | -1.23 -0.57 % |
19-02-2021 00:00:00 Friday |
216.18 214.95 |
217.8 | 213.08 | 879970 |
| 1036 | 1 0.46 % |
18-02-2021 00:00:00 Thursday |
215.5 216.5 |
218.25 | 214.68 | 806236 |
| 1037 | -3.6 -1.65 % |
17-02-2021 00:00:00 Wednesday |
218.75 215.15 |
219.45 | 214.5 | 686616 |
| 1038 | -4.82 -2.16 % |
16-02-2021 00:00:00 Tuesday |
223.5 218.68 |
223.83 | 216.9 | 860618 |
| 1039 | -2.65 -1.19 % |
15-02-2021 00:00:00 Monday |
222.5 219.85 |
222.5 | 218.48 | 368112 |
| 1040 | -0.87 -0.39 % |
12-02-2021 00:00:00 Friday |
221.85 220.98 |
224.63 | 219.9 | 1148264 |
| 1041 | -1.93 -0.88 % |
11-02-2021 00:00:00 Thursday |
219.98 218.05 |
220.33 | 216.73 | 682854 |
| 1042 | -2 -0.9 % |
10-02-2021 00:00:00 Wednesday |
221.5 219.5 |
222.08 | 217.45 | 805558 |
| 1043 | -0.52 -0.24 % |
09-02-2021 00:00:00 Tuesday |
220 219.48 |
225.75 | 217.63 | 1926094 |
| 1044 | 2.63 1.22 % |
08-02-2021 00:00:00 Monday |
215 217.63 |
218.75 | 213.28 | 1381674 |
| 1045 | -2.7 -1.25 % |
05-02-2021 00:00:00 Friday |
215.5 212.8 |
217.5 | 210.25 | 622418 |
| 1046 | -1.8 -0.83 % |
04-02-2021 00:00:00 Thursday |
216.75 214.95 |
218.33 | 214.08 | 1627798 |
| 1047 | 1.73 0.8 % |
03-02-2021 00:00:00 Wednesday |
215 216.73 |
219.93 | 215 | 1172668 |
| 1048 | 0.08 0.04 % |
02-02-2021 00:00:00 Tuesday |
214 214.08 |
217.83 | 211.95 | 1829032 |
| 1049 | 2.28 1.09 % |
01-02-2021 00:00:00 Monday |
208.35 210.63 |
211.88 | 204.18 | 1345498 |
| 1050 | -10.07 -4.6 % |
29-01-2021 00:00:00 Friday |
219.1 209.03 |
219.1 | 207.85 | 906554 |
| 1051 | -5.37 -2.43 % |
28-01-2021 00:00:00 Thursday |
221.25 215.88 |
224.1 | 213.7 | 1858542 |
| 1052 | 3.63 1.65 % |
27-01-2021 00:00:00 Wednesday |
219.5 223.13 |
227.4 | 218.65 | 1481448 |
| 1053 | -4.07 -1.83 % |
25-01-2021 00:00:00 Monday |
222.7 218.63 |
225.3 | 217.63 | 1034120 |
| 1054 | -0.93 -0.42 % |
22-01-2021 00:00:00 Friday |
223.53 222.6 |
226 | 220.15 | 1060478 |
| 1055 | -2.95 -1.31 % |
21-01-2021 00:00:00 Thursday |
225.9 222.95 |
226.68 | 221.1 | 1761526 |
| 1056 | 5.53 2.55 % |
20-01-2021 00:00:00 Wednesday |
216.95 222.48 |
223.7 | 216.75 | 3519374 |
| 1057 | -1.3 -0.6 % |
19-01-2021 00:00:00 Tuesday |
216.45 215.15 |
219.8 | 213.88 | 1359610 |
| 1058 | -4.32 -1.96 % |
18-01-2021 00:00:00 Monday |
220.1 215.78 |
222.45 | 214.5 | 1597122 |
| 1059 | -7.3 -3.22 % |
15-01-2021 00:00:00 Friday |
226.5 219.2 |
229.75 | 218.13 | 2735902 |
| 1060 | 0.83 0.37 % |
14-01-2021 00:00:00 Thursday |
226.4 227.23 |
233 | 215.5 | 5001482 |
| 1061 | -2.57 -1.11 % |
13-01-2021 00:00:00 Wednesday |
231.95 229.38 |
233.6 | 226.55 | 3093168 |
| 1062 | 4.62 2.06 % |
12-01-2021 00:00:00 Tuesday |
224.23 228.85 |
230.45 | 221.13 | 2639716 |
| 1063 | 3.5 1.59 % |
11-01-2021 00:00:00 Monday |
219.9 223.4 |
225.4 | 217.55 | 4041344 |
| 1064 | 11.1 5.44 % |
08-01-2021 00:00:00 Friday |
203.98 215.08 |
216.3 | 203.78 | 6959436 |
| 1065 | -1.62 -0.79 % |
07-01-2021 00:00:00 Thursday |
205 203.38 |
206.45 | 202 | 1199856 |
| 1066 | 0.2 0.1 % |
06-01-2021 00:00:00 Wednesday |
203.08 203.28 |
208.65 | 201.75 | 1759192 |
| 1067 | 5.33 2.7 % |
05-01-2021 00:00:00 Tuesday |
197.75 203.08 |
204.8 | 196.75 | 2033582 |
| 1068 | 3.15 1.62 % |
04-01-2021 00:00:00 Monday |
195 198.15 |
198.98 | 193.88 | 1259162 |
| 1069 | 1.05 0.54 % |
01-01-2021 00:00:00 Friday |
192.93 193.98 |
195.2 | 192.48 | 741456 |
| 1070 | 1.68 0.88 % |
31-12-2020 00:00:00 Thursday |
191.45 193.13 |
193.68 | 191.05 | 1043238 |
| 1071 | -1.55 -0.8 % |
30-12-2020 00:00:00 Wednesday |
193.75 192.2 |
193.75 | 191.4 | 1338766 |
| 1072 | 0.1 0.05 % |
29-12-2020 00:00:00 Tuesday |
192.38 192.48 |
195.2 | 191.63 | 1809078 |
| 1073 | -0.22 -0.11 % |
28-12-2020 00:00:00 Monday |
191.65 191.43 |
193.15 | 191 | 825750 |
| 1074 | -2.58 -1.33 % |
24-12-2020 00:00:00 Thursday |
193.68 191.1 |
193.68 | 189.38 | 961078 |
| 1075 | 5.62 3 % |
23-12-2020 00:00:00 Wednesday |
187.08 192.7 |
193.8 | 185.13 | 2210622 |
| 1076 | 5.85 3.32 % |
22-12-2020 00:00:00 Tuesday |
176.15 182 |
182.93 | 174.68 | 1243544 |
| 1077 | -3.9 -2.15 % |
21-12-2020 00:00:00 Monday |
181.25 177.35 |
183.7 | 174.15 | 833850 |
| 1078 | 1.92 1.07 % |
18-12-2020 00:00:00 Friday |
179.83 181.75 |
182.8 | 178.85 | 818784 |
| 1079 | -0.77 -0.43 % |
17-12-2020 00:00:00 Thursday |
179.15 178.38 |
179.6 | 177.88 | 239458 |
| 1080 | 2.12 1.2 % |
16-12-2020 00:00:00 Wednesday |
177.03 179.15 |
179.43 | 176.63 | 731234 |
| 1081 | 1.53 0.87 % |
15-12-2020 00:00:00 Tuesday |
174.95 176.48 |
176.98 | 173.83 | 460960 |
| 1082 | -1.85 -1.05 % |
14-12-2020 00:00:00 Monday |
176.5 174.65 |
177.28 | 173.55 | 519648 |
| 1083 | -1.82 -1.02 % |
11-12-2020 00:00:00 Friday |
178.55 176.73 |
179.98 | 176.3 | 566800 |
| 1084 | -0.38 -0.21 % |
10-12-2020 00:00:00 Thursday |
178.38 178 |
179 | 176.35 | 794870 |
| 1085 | -3.67 -2 % |
09-12-2020 00:00:00 Wednesday |
183.5 179.83 |
183.88 | 178.88 | 1496586 |
| 1086 | 1.83 1.02 % |
08-12-2020 00:00:00 Tuesday |
180 181.83 |
182.48 | 179.28 | 1585620 |
| 1087 | -2.12 -1.17 % |
07-12-2020 00:00:00 Monday |
181.4 179.28 |
181.4 | 178.88 | 554816 |
| 1088 | 0.2 0.11 % |
04-12-2020 00:00:00 Friday |
180.18 180.38 |
181.18 | 179.5 | 511130 |
| 1089 | -2.25 -1.23 % |
03-12-2020 00:00:00 Thursday |
182.33 180.08 |
182.33 | 178.95 | 1869136 |
| 1090 | 2.82 1.6 % |
02-12-2020 00:00:00 Wednesday |
176.68 179.5 |
180.08 | 176.68 | 1423694 |
| 1091 | -0.05 -0.03 % |
01-12-2020 00:00:00 Tuesday |
176.5 176.45 |
176.85 | 173.18 | 749756 |
| 1092 | -2.25 -1.27 % |
27-11-2020 00:00:00 Friday |
177.5 175.25 |
178.75 | 174.03 | 663334 |
| 1093 | 2.33 1.33 % |
26-11-2020 00:00:00 Thursday |
175.2 177.53 |
178.08 | 173.63 | 661324 |
| 1094 | -3.78 -2.11 % |
25-11-2020 00:00:00 Wednesday |
178.78 175 |
179.25 | 174.78 | 889540 |
| 1095 | -1.72 -0.96 % |
24-11-2020 00:00:00 Tuesday |
179.5 177.78 |
180.65 | 177.5 | 1113102 |
| 1096 | 4.13 2.38 % |
23-11-2020 00:00:00 Monday |
173.8 177.93 |
178.75 | 173 | 1563486 |
| 1097 | 1.22 0.71 % |
20-11-2020 00:00:00 Friday |
171.98 173.2 |
174.23 | 171.05 | 796780 |
| 1098 | -2.87 -1.65 % |
19-11-2020 00:00:00 Thursday |
174.2 171.33 |
174.73 | 170.9 | 707828 |
| 1099 | -1.9 -1.09 % |
18-11-2020 00:00:00 Wednesday |
174.5 172.6 |
175.78 | 170.93 | 632662 |
| 1100 | 0.93 0.54 % |
17-11-2020 00:00:00 Tuesday |
173.5 174.43 |
175.18 | 171.78 | 794598 |
| 1101 | -0.42 -0.24 % |
14-11-2020 00:00:00 Saturday |
173.25 172.83 |
173.78 | 171.65 | 167446 |
| 1102 | 0.3 0.17 % |
13-11-2020 00:00:00 Friday |
171.78 172.08 |
173.08 | 171.3 | 1280288 |
| 1103 | -0.95 -0.55 % |
12-11-2020 00:00:00 Thursday |
173.75 172.8 |
175.25 | 172.2 | 439398 |
| 1104 | 1 0.58 % |
11-11-2020 00:00:00 Wednesday |
172.45 173.45 |
173.8 | 170.75 | 286606 |
| 1105 | -4.65 -2.65 % |
10-11-2020 00:00:00 Tuesday |
175.75 171.1 |
175.75 | 170.63 | 699992 |
| 1106 | 1.25 0.72 % |
09-11-2020 00:00:00 Monday |
174.68 175.93 |
176.25 | 173.63 | 839904 |
| 1107 | -0.1 -0.06 % |
06-11-2020 00:00:00 Friday |
173.18 173.08 |
174.25 | 171.68 | 413464 |
| 1108 | -1.68 -0.96 % |
05-11-2020 00:00:00 Thursday |
174.38 172.7 |
174.5 | 172.03 | 260200 |
| 1109 | 3.13 1.86 % |
04-11-2020 00:00:00 Wednesday |
168.3 171.43 |
175.73 | 168.3 | 787376 |
| 1110 | -0.6 -0.36 % |
03-11-2020 00:00:00 Tuesday |
168.4 167.8 |
169.7 | 166.35 | 472284 |
| 1111 | -3.75 -2.19 % |
02-11-2020 00:00:00 Monday |
171.2 167.45 |
171.2 | 167.05 | 285532 |
| 1112 | 0.33 0.19 % |
30-10-2020 00:00:00 Friday |
170 170.33 |
172.5 | 169.3 | 653264 |
| 1113 | 1.9 1.14 % |
29-10-2020 00:00:00 Thursday |
166.88 168.78 |
169.9 | 165.6 | 328378 |
| 1114 | 0.3 0.18 % |
28-10-2020 00:00:00 Wednesday |
167.5 167.8 |
169.9 | 167.23 | 1711270 |
| 1115 | -1.97 -1.17 % |
27-10-2020 00:00:00 Tuesday |
169.05 167.08 |
169.78 | 165.58 | 559590 |
| 1116 | -1.8 -1.05 % |
26-10-2020 00:00:00 Monday |
171.65 169.85 |
172.43 | 168.35 | 640892 |
| 1117 | -1.85 -1.07 % |
23-10-2020 00:00:00 Friday |
173.05 171.2 |
173.88 | 170.65 | 553602 |
| 1118 | 2.03 1.19 % |
22-10-2020 00:00:00 Thursday |
170.25 172.28 |
174.15 | 170.25 | 637000 |
| 1119 | -3.05 -1.74 % |
21-10-2020 00:00:00 Wednesday |
174.8 171.75 |
175.08 | 169.55 | 826348 |
| 1120 | 1.13 0.66 % |
20-10-2020 00:00:00 Tuesday |
172.25 173.38 |
174.75 | 171.13 | 1158478 |
| 1121 | 0.13 0.08 % |
19-10-2020 00:00:00 Monday |
171.5 171.63 |
173.2 | 169.38 | 679210 |
| 1122 | -1.67 -0.97 % |
16-10-2020 00:00:00 Friday |
171.45 169.78 |
174.05 | 169.43 | 1414178 |
| 1123 | -4.55 -2.6 % |
15-10-2020 00:00:00 Thursday |
175.3 170.75 |
177.05 | 169.6 | 2922042 |
| 1124 | -8.22 -4.48 % |
14-10-2020 00:00:00 Wednesday |
183.3 175.08 |
183.3 | 174.25 | 4197078 |
| 1125 | -1.12 -0.59 % |
13-10-2020 00:00:00 Tuesday |
189 187.88 |
190.85 | 186.5 | 3152758 |
| 1126 | -0.22 -0.12 % |
12-10-2020 00:00:00 Monday |
189 188.78 |
189.85 | 184.75 | 4610408 |
| 1127 | 5.55 3.06 % |
09-10-2020 00:00:00 Friday |
181.5 187.05 |
187.93 | 177.5 | 4435224 |
| 1128 | 5.38 3.09 % |
08-10-2020 00:00:00 Thursday |
174.35 179.73 |
183.88 | 173.4 | 5732820 |
| 1129 | 3.13 1.9 % |
07-10-2020 00:00:00 Wednesday |
164.5 167.63 |
168.25 | 162.78 | 1044144 |
| 1130 | -1.58 -0.95 % |
06-10-2020 00:00:00 Tuesday |
166.58 165 |
167.98 | 161.5 | 2045970 |
| 1131 | 9.15 5.8 % |
05-10-2020 00:00:00 Monday |
157.88 167.03 |
167.95 | 157.73 | 3241352 |
| 1132 | -1.13 -0.72 % |
01-10-2020 00:00:00 Thursday |
157.63 156.5 |
158.88 | 156.03 | 496078 |
| 1133 | -0.05 -0.03 % |
30-09-2020 00:00:00 Wednesday |
156.85 156.8 |
157.85 | 154.83 | 1555146 |
| 1134 | -0.58 -0.37 % |
29-09-2020 00:00:00 Tuesday |
156.28 155.7 |
159.25 | 155.25 | 709588 |
| 1135 | -2.07 -1.31 % |
28-09-2020 00:00:00 Monday |
157.85 155.78 |
158.5 | 154.83 | 698024 |
| 1136 | 3.72 2.43 % |
25-09-2020 00:00:00 Friday |
153.23 156.95 |
157.5 | 152.15 | 835276 |
| 1137 | -4.83 -3.07 % |
24-09-2020 00:00:00 Thursday |
157.13 152.3 |
157.13 | 151.08 | 1418310 |
| 1138 | -0.25 -0.16 % |
23-09-2020 00:00:00 Wednesday |
157.5 157.25 |
160.85 | 155.6 | 1301408 |
| 1139 | -1.5 -0.95 % |
22-09-2020 00:00:00 Tuesday |
157.63 156.13 |
159.35 | 151.88 | 2457520 |
| 1140 | -2.25 -1.42 % |
21-09-2020 00:00:00 Monday |
158.23 155.98 |
162.28 | 155.03 | 1600326 |
| 1141 | 0.97 0.62 % |
18-09-2020 00:00:00 Friday |
157.28 158.25 |
159.43 | 156.23 | 815058 |
| 1142 | 2.33 1.52 % |
17-09-2020 00:00:00 Thursday |
153.5 155.83 |
158.35 | 153.5 | 1214266 |
| 1143 | 2.55 1.66 % |
16-09-2020 00:00:00 Wednesday |
153.5 156.05 |
156.73 | 152.05 | 1299276 |
| 1144 | -0.05 -0.03 % |
15-09-2020 00:00:00 Tuesday |
153.7 153.65 |
155.58 | 151.38 | 1505198 |
| 1145 | 6.58 4.48 % |
14-09-2020 00:00:00 Monday |
147 153.58 |
154.15 | 146.53 | 2374612 |
| 1146 | 5.2 3.68 % |
11-09-2020 00:00:00 Friday |
141.33 146.53 |
149.15 | 141.33 | 3097714 |
| 1147 | -0.57 -0.4 % |
10-09-2020 00:00:00 Thursday |
143.05 142.48 |
143.48 | 140.6 | 402576 |
| 1148 | 1.18 0.84 % |
09-09-2020 00:00:00 Wednesday |
140.2 141.38 |
144.65 | 139.45 | 1272258 |
| 1149 | 0.13 0.09 % |
08-09-2020 00:00:00 Tuesday |
141 141.13 |
143.45 | 139.3 | 1061488 |
| 1150 | 0.83 0.6 % |
07-09-2020 00:00:00 Monday |
138.5 139.33 |
139.75 | 135.88 | 344202 |
| 1151 | -1.5 -1.08 % |
04-09-2020 00:00:00 Friday |
139.5 138 |
139.85 | 137.68 | 1812846 |
| 1152 | 4.03 2.94 % |
03-09-2020 00:00:00 Thursday |
137.3 141.33 |
143.68 | 137 | 2508938 |
| 1153 | 0.7 0.51 % |
02-09-2020 00:00:00 Wednesday |
136.2 136.9 |
138.2 | 135.65 | 417444 |
| 1154 | 0.88 0.65 % |
01-09-2020 00:00:00 Tuesday |
135 135.88 |
139.68 | 134.55 | 1254180 |
| 1155 | -1.8 -1.31 % |
31-08-2020 00:00:00 Monday |
137.5 135.7 |
141 | 134.83 | 1093414 |
| 1156 | -1.05 -0.77 % |
28-08-2020 00:00:00 Friday |
137.03 135.98 |
137.48 | 135.75 | 241840 |
| 1157 | -0.55 -0.4 % |
27-08-2020 00:00:00 Thursday |
136.5 135.95 |
137.6 | 135.6 | 716646 |
| 1158 | 1 0.74 % |
26-08-2020 00:00:00 Wednesday |
135 136 |
137.28 | 134.5 | 1003408 |
| 1159 | -2.55 -1.85 % |
25-08-2020 00:00:00 Tuesday |
137.5 134.95 |
137.5 | 134.75 | 390092 |
| 1160 | -1.15 -0.84 % |
24-08-2020 00:00:00 Monday |
137.5 136.35 |
137.75 | 135.9 | 548468 |
| 1161 | -2.07 -1.49 % |
21-08-2020 00:00:00 Friday |
138.75 136.68 |
139.08 | 136.38 | 712120 |
| 1162 | -2.37 -1.7 % |
20-08-2020 00:00:00 Thursday |
139.5 137.13 |
139.5 | 136.8 | 493738 |
| 1163 | -2.3 -1.62 % |
19-08-2020 00:00:00 Wednesday |
142.1 139.8 |
142.85 | 139.58 | 852196 |
| 1164 | -0.82 -0.58 % |
18-08-2020 00:00:00 Tuesday |
142.1 141.28 |
143.63 | 140.93 | 906894 |
| 1165 | 2.83 2.05 % |
17-08-2020 00:00:00 Monday |
138.35 141.18 |
143.15 | 138.35 | 1224230 |
| 1166 | -1.75 -1.25 % |
14-08-2020 00:00:00 Friday |
140 138.25 |
140.28 | 138 | 334526 |
| 1167 | -1.2 -0.86 % |
13-08-2020 00:00:00 Thursday |
139.7 138.5 |
140.88 | 137.38 | 2049296 |
| 1168 | -2.4 -1.71 % |
12-08-2020 00:00:00 Wednesday |
140.5 138.1 |
140.5 | 137.33 | 1718842 |
| 1169 | -0.1 -0.07 % |
11-08-2020 00:00:00 Tuesday |
139.85 139.75 |
142.3 | 139.33 | 827220 |
| 1170 | -1.9 -1.35 % |
10-08-2020 00:00:00 Monday |
140.48 138.58 |
140.63 | 138.38 | 862078 |
| 1171 | -1.42 -1.01 % |
07-08-2020 00:00:00 Friday |
140.05 138.63 |
140.78 | 138.25 | 392030 |
| 1172 | -1.72 -1.22 % |
06-08-2020 00:00:00 Thursday |
141.45 139.73 |
142.2 | 138.88 | 614188 |
| 1173 | -1.82 -1.29 % |
05-08-2020 00:00:00 Wednesday |
140.9 139.08 |
142.2 | 138.75 | 872350 |
| 1174 | -0.45 -0.32 % |
04-08-2020 00:00:00 Tuesday |
141 140.55 |
141.7 | 139.13 | 405300 |
| 1175 | -0.85 -0.6 % |
03-08-2020 00:00:00 Monday |
141.5 140.65 |
142.28 | 139.85 | 1436132 |
| 1176 | -3.2 -2.23 % |
31-07-2020 00:00:00 Friday |
143.5 140.3 |
145.33 | 139.35 | 1872848 |
| 1177 | 2.63 1.89 % |
30-07-2020 00:00:00 Thursday |
139.4 142.03 |
143.38 | 139.4 | 2337138 |
| 1178 | 1.25 0.91 % |
29-07-2020 00:00:00 Wednesday |
137.25 138.5 |
139 | 136.5 | 588422 |
| 1179 | 2.73 2.02 % |
28-07-2020 00:00:00 Tuesday |
135 137.73 |
138.33 | 134.58 | 2095488 |
| 1180 | -1.22 -0.9 % |
27-07-2020 00:00:00 Monday |
135.5 134.28 |
136.58 | 133.63 | 1057514 |
| 1181 | 0.85 0.63 % |
24-07-2020 00:00:00 Friday |
134.38 135.23 |
135.83 | 132.85 | 2140098 |
| 1182 | -0.28 -0.21 % |
23-07-2020 00:00:00 Thursday |
133.58 133.3 |
135.5 | 131.38 | 1699006 |
| 1183 | -2.68 -1.98 % |
22-07-2020 00:00:00 Wednesday |
135.63 132.95 |
136.4 | 131.85 | 862024 |
| 1184 | -2.97 -2.14 % |
21-07-2020 00:00:00 Tuesday |
138.5 135.53 |
140.75 | 134.68 | 2492542 |
| 1185 | 4.68 3.58 % |
20-07-2020 00:00:00 Monday |
130.75 135.43 |
136.73 | 129.5 | 4738292 |
| 1186 | 0.75 0.58 % |
17-07-2020 00:00:00 Friday |
130 130.75 |
131.85 | 126 | 1708000 |
| 1187 | -0.5 -0.38 % |
16-07-2020 00:00:00 Thursday |
131.5 131 |
134.15 | 127.55 | 5756584 |
| 1188 | 12.98 10.95 % |
15-07-2020 00:00:00 Wednesday |
118.5 131.48 |
132.75 | 116.9 | 12626322 |
| 1189 | -1.97 -1.72 % |
14-07-2020 00:00:00 Tuesday |
114.5 112.53 |
115.8 | 112.1 | 899950 |
| 1190 | 1.78 1.59 % |
13-07-2020 00:00:00 Monday |
112 113.78 |
114.5 | 111.38 | 770410 |
| 1191 | 0.2 0.18 % |
10-07-2020 00:00:00 Friday |
110.8 111 |
111.73 | 109.73 | 218922 |
| 1192 | -1.63 -1.45 % |
09-07-2020 00:00:00 Thursday |
112.43 110.8 |
112.43 | 109.9 | 396490 |
| 1193 | -1.23 -1.09 % |
08-07-2020 00:00:00 Wednesday |
112.73 111.5 |
113.8 | 111.23 | 1103834 |
| 1194 | 1.08 0.97 % |
07-07-2020 00:00:00 Tuesday |
111.3 112.38 |
114.15 | 111.05 | 840236 |
| 1195 | -2.02 -1.78 % |
06-07-2020 00:00:00 Monday |
113.4 111.38 |
113.63 | 110.9 | 352212 |
| 1196 | 0.35 0.31 % |
03-07-2020 00:00:00 Friday |
112 112.35 |
114.2 | 111.4 | 652898 |
| 1197 | 2.35 2.14 % |
02-07-2020 00:00:00 Thursday |
110 112.35 |
112.65 | 110 | 645072 |
| 1198 | -0.57 -0.52 % |
01-07-2020 00:00:00 Wednesday |
110.05 109.48 |
111 | 109.18 | 326856 |
| 1199 | -0.03 -0.03 % |
30-06-2020 00:00:00 Tuesday |
109.88 109.85 |
110.93 | 109 | 205444 |
| 1200 | -2.17 -1.94 % |
29-06-2020 00:00:00 Monday |
112 109.83 |
112.93 | 109.33 | 398726 |
| 1201 | 3.3 3.02 % |
26-06-2020 00:00:00 Friday |
109.38 112.68 |
114.95 | 109.3 | 2791790 |
| 1202 | 0.28 0.26 % |
25-06-2020 00:00:00 Thursday |
108.95 109.23 |
110.98 | 107.75 | 290378 |
| 1203 | -2.32 -2.08 % |
24-06-2020 00:00:00 Wednesday |
111.4 109.08 |
111.98 | 108.85 | 468980 |
| 1204 | 2.7 2.51 % |
23-06-2020 00:00:00 Tuesday |
107.63 110.33 |
111.15 | 106.55 | 441030 |
| 1205 | -2.08 -1.87 % |
22-06-2020 00:00:00 Monday |
111.08 109 |
111.08 | 108.45 | 562494 |
| 1206 | 2.58 2.38 % |
19-06-2020 00:00:00 Friday |
108.5 111.08 |
111.95 | 107.5 | 1062844 |
| 1207 | 0.27 0.25 % |
18-06-2020 00:00:00 Thursday |
108.83 109.1 |
109.55 | 107.3 | 882722 |
| 1208 | 3.63 3.45 % |
17-06-2020 00:00:00 Wednesday |
105.3 108.93 |
109.28 | 105.3 | 1928612 |
| 1209 | -2.52 -2.32 % |
16-06-2020 00:00:00 Tuesday |
108.75 106.23 |
108.9 | 104.85 | 4789126 |
| 1210 | 0.88 0.83 % |
15-06-2020 00:00:00 Monday |
106 106.88 |
108.98 | 104.03 | 832160 |
| 1211 | -0.95 -0.91 % |
12-06-2020 00:00:00 Friday |
104.95 104 |
104.95 | 103.2 | 1970182 |
| 1212 | -2.45 -2.25 % |
11-06-2020 00:00:00 Thursday |
108.85 106.4 |
108.85 | 106.18 | 626020 |
| 1213 | -1.77 -1.61 % |
10-06-2020 00:00:00 Wednesday |
110.25 108.48 |
110.53 | 107.88 | 1365254 |
| 1214 | -3.35 -2.98 % |
09-06-2020 00:00:00 Tuesday |
112.5 109.15 |
113.13 | 108.6 | 605098 |
| 1215 | 4 3.67 % |
08-06-2020 00:00:00 Monday |
109.03 113.03 |
113.55 | 107.93 | 1568146 |
| 1216 | -0.35 -0.32 % |
05-06-2020 00:00:00 Friday |
109.75 109.4 |
110.05 | 107.63 | 601120 |
| 1217 | 2.08 1.95 % |
04-06-2020 00:00:00 Thursday |
106.45 108.53 |
110 | 105.1 | 422426 |
| 1218 | -2.35 -2.18 % |
03-06-2020 00:00:00 Wednesday |
108 105.65 |
108.73 | 105.33 | 452110 |
| 1219 | 0.2 0.19 % |
02-06-2020 00:00:00 Tuesday |
107.75 107.95 |
109.18 | 105.6 | 620638 |
| 1220 | 0.38 0.36 % |
01-06-2020 00:00:00 Monday |
107 107.38 |
110.2 | 106.73 | 881170 |
| 1221 | 6.38 6.39 % |
29-05-2020 00:00:00 Friday |
99.9 106.28 |
107.38 | 98.18 | 4959962 |
| 1222 | -2.23 -2.19 % |
28-05-2020 00:00:00 Thursday |
101.88 99.65 |
101.95 | 98.05 | 542372 |
| 1223 | 6.4 6.77 % |
27-05-2020 00:00:00 Wednesday |
94.48 100.88 |
102.6 | 93.88 | 1223736 |
| 1224 | -0.02 -0.02 % |
26-05-2020 00:00:00 Tuesday |
94.5 94.48 |
96.58 | 92.98 | 350898 |
| 1225 | 0.35 0.37 % |
22-05-2020 00:00:00 Friday |
94.1 94.45 |
95.3 | 93.25 | 273850 |
| 1226 | 3.8 4.19 % |
21-05-2020 00:00:00 Thursday |
90.78 94.58 |
95.83 | 90.78 | 322728 |
| 1227 | 0.5 0.54 % |
20-05-2020 00:00:00 Wednesday |
92 92.5 |
92.93 | 91.2 | 182494 |
| 1228 | 0.58 0.63 % |
19-05-2020 00:00:00 Tuesday |
91.65 92.23 |
92.85 | 89.1 | 220612 |
| 1229 | -0.35 -0.38 % |
18-05-2020 00:00:00 Monday |
91.5 91.15 |
92.45 | 89.88 | 759954 |
| 1230 | -1.28 -1.38 % |
15-05-2020 00:00:00 Friday |
93.03 91.75 |
93.15 | 91.4 | 106362 |
| 1231 | 0.73 0.79 % |
14-05-2020 00:00:00 Thursday |
92.3 93.03 |
93.63 | 91.63 | 210236 |
| 1232 | -1.15 -1.2 % |
13-05-2020 00:00:00 Wednesday |
96 94.85 |
96 | 92.6 | 254898 |
| 1233 | 1.5 1.63 % |
12-05-2020 00:00:00 Tuesday |
92 93.5 |
93.98 | 91.5 | 140494 |
| 1234 | -0.1 -0.11 % |
11-05-2020 00:00:00 Monday |
92.5 92.4 |
94.95 | 92.1 | 287102 |
| 1235 | -1.48 -1.58 % |
08-05-2020 00:00:00 Friday |
93.48 92 |
93.48 | 91.4 | 154538 |
| 1236 | -0.43 -0.46 % |
07-05-2020 00:00:00 Thursday |
92.48 92.05 |
92.68 | 90.63 | 271274 |
| 1237 | 0.58 0.62 % |
06-05-2020 00:00:00 Wednesday |
93 93.58 |
93.95 | 90.6 | 196212 |
| 1238 | -3.9 -4.07 % |
05-05-2020 00:00:00 Tuesday |
95.9 92 |
96.68 | 91.13 | 345428 |
| 1239 | 2.58 2.79 % |
04-05-2020 00:00:00 Monday |
92.5 95.08 |
95.55 | 91.65 | 745840 |
| 1240 | 2.95 3.2 % |
30-04-2020 00:00:00 Thursday |
92.3 95.25 |
96.25 | 91.88 | 521340 |
| 1241 | 0.15 0.17 % |
29-04-2020 00:00:00 Wednesday |
90.2 90.35 |
91.2 | 89.7 | 288298 |
| 1242 | -1.12 -1.23 % |
28-04-2020 00:00:00 Tuesday |
91 89.88 |
91.18 | 89.08 | 219890 |
| 1243 | 1.25 1.39 % |
27-04-2020 00:00:00 Monday |
89.75 91 |
91.28 | 87.75 | 377920 |
| 1244 | -1.67 -1.85 % |
24-04-2020 00:00:00 Friday |
90.5 88.83 |
90.5 | 88.5 | 254284 |
| 1245 | 0.15 0.17 % |
23-04-2020 00:00:00 Thursday |
90.43 90.58 |
91.25 | 88.65 | 759262 |
| 1246 | 0.3 0.34 % |
22-04-2020 00:00:00 Wednesday |
89 89.3 |
89.78 | 87.4 | 581378 |
| 1247 | -1.42 -1.57 % |
21-04-2020 00:00:00 Tuesday |
90.5 89.08 |
90.5 | 87 | 426306 |
| 1248 | -3.42 -3.64 % |
20-04-2020 00:00:00 Monday |
94 90.58 |
94.28 | 90.1 | 559276 |
| 1249 | -1.5 -1.58 % |
17-04-2020 00:00:00 Friday |
95 93.5 |
96.75 | 92.8 | 461604 |
| 1250 | 6.4 7.3 % |
16-04-2020 00:00:00 Thursday |
87.65 94.05 |
94.78 | 87.65 | 2876914 |
| 1251 | -2.12 -2.22 % |
15-04-2020 00:00:00 Wednesday |
95.4 93.28 |
96.75 | 93 | 824504 |
| 1252 | -4.27 -4.31 % |
13-04-2020 00:00:00 Monday |
99 94.73 |
99.3 | 91.48 | 599586 |
| 1253 | -0.27 -0.27 % |
09-04-2020 00:00:00 Thursday |
98.6 98.33 |
101.18 | 97.63 | 389612 |
| 1254 | 1.55 1.63 % |
08-04-2020 00:00:00 Wednesday |
95.03 96.58 |
100 | 94.5 | 385784 |
| 1255 | 3.9 4.24 % |
07-04-2020 00:00:00 Tuesday |
92.05 95.95 |
96.3 | 91.6 | 416122 |
| 1256 | -5.03 -5.29 % |
03-04-2020 00:00:00 Friday |
95.03 90 |
95.03 | 88.9 | 524462 |
| 1257 | -3.62 -3.68 % |
01-04-2020 00:00:00 Wednesday |
98.5 94.88 |
98.5 | 93.55 | 369844 |
| 1258 | 4.3 4.57 % |
31-03-2020 00:00:00 Tuesday |
94 98.3 |
99.78 | 92.85 | 426474 |
| 1259 | 2.05 2.28 % |
30-03-2020 00:00:00 Monday |
90 92.05 |
93.7 | 89.88 | 374044 |
| 1260 | -0.75 -0.81 % |
27-03-2020 00:00:00 Friday |
92.5 91.75 |
94.75 | 90.88 | 439118 |
| 1261 | 3.95 4.5 % |
26-03-2020 00:00:00 Thursday |
87.73 91.68 |
93.28 | 86.4 | 447508 |
| 1262 | -0.42 -0.48 % |
25-03-2020 00:00:00 Wednesday |
88 87.58 |
93.75 | 85.2 | 656120 |
| 1263 | 3.28 3.86 % |
24-03-2020 00:00:00 Tuesday |
85 88.28 |
90.85 | 84.23 | 442196 |
| 1264 | 0.68 0.8 % |
23-03-2020 00:00:00 Monday |
84.5 85.18 |
88.5 | 82.98 | 484386 |
| 1265 | 7.2 8.73 % |
20-03-2020 00:00:00 Friday |
82.5 89.7 |
92.8 | 81.3 | 1126954 |
| 1266 | -2.92 -3.48 % |
19-03-2020 00:00:00 Thursday |
83.9 80.98 |
85.65 | 79.8 | 695632 |
| 1267 | -2.45 -2.8 % |
18-03-2020 00:00:00 Wednesday |
87.35 84.9 |
89.25 | 84.25 | 563618 |
| 1268 | -5.5 -5.95 % |
17-03-2020 00:00:00 Tuesday |
92.4 86.9 |
92.75 | 85.43 | 695564 |
| 1269 | -9.13 -9.22 % |
16-03-2020 00:00:00 Monday |
98.98 89.85 |
98.98 | 89.25 | 442490 |
| 1270 | 3.2 3.35 % |
13-03-2020 00:00:00 Friday |
95.5 98.7 |
102.13 | 85.03 | 836636 |
| 1271 | -3.35 -3.25 % |
12-03-2020 00:00:00 Thursday |
102.95 99.6 |
103.3 | 98.88 | 626476 |
| 1272 | -0.92 -0.86 % |
11-03-2020 00:00:00 Wednesday |
107.5 106.58 |
107.5 | 102.45 | 422578 |
| 1273 | -4.1 -3.69 % |
09-03-2020 00:00:00 Monday |
111.23 107.13 |
111.23 | 106.6 | 289482 |
| 1274 | 0.28 0.25 % |
06-03-2020 00:00:00 Friday |
111.5 111.78 |
112.9 | 111.43 | 153314 |
| 1275 | 0.35 0.31 % |
05-03-2020 00:00:00 Thursday |
114.45 114.8 |
116.95 | 114.38 | 1180018 |
| 1276 | 0.4 0.35 % |
04-03-2020 00:00:00 Wednesday |
113.98 114.38 |
114.85 | 111.23 | 188034 |
| 1277 | 0.75 0.68 % |
03-03-2020 00:00:00 Tuesday |
111.08 111.83 |
112.5 | 110.3 | 178760 |
| 1278 | -2.12 -1.88 % |
02-03-2020 00:00:00 Monday |
112.5 110.38 |
113.5 | 109.25 | 408612 |
| 1279 | -4.85 -4.2 % |
28-02-2020 00:00:00 Friday |
115.4 110.55 |
115.4 | 109.83 | 376230 |
| 1280 | -4.18 -3.48 % |
27-02-2020 00:00:00 Thursday |
119.98 115.8 |
119.98 | 115.38 | 300760 |
| 1281 | -1.5 -1.23 % |
26-02-2020 00:00:00 Wednesday |
121.5 120 |
121.55 | 119.25 | 216336 |
| 1282 | -0.4 -0.33 % |
25-02-2020 00:00:00 Tuesday |
122.48 122.08 |
123.28 | 121.18 | 189820 |
| 1283 | -0.4 -0.33 % |
24-02-2020 00:00:00 Monday |
122.5 122.1 |
123.85 | 121.25 | 156412 |
| 1284 | -1.02 -0.82 % |
20-02-2020 00:00:00 Thursday |
123.8 122.78 |
124.43 | 122.55 | 154336 |
| 1285 | 1.5 1.23 % |
19-02-2020 00:00:00 Wednesday |
122.28 123.78 |
124.1 | 122.28 | 134420 |
| 1286 | 0.17 0.14 % |
18-02-2020 00:00:00 Tuesday |
121.88 122.05 |
122.4 | 120.6 | 97266 |
| 1287 | 0.38 0.31 % |
17-02-2020 00:00:00 Monday |
121.5 121.88 |
122.43 | 121 | 85184 |
| 1288 | -0.38 -0.31 % |
14-02-2020 00:00:00 Friday |
121.88 121.5 |
122.6 | 121.08 | 957244 |
| 1289 | -0.67 -0.55 % |
13-02-2020 00:00:00 Thursday |
122.55 121.88 |
122.98 | 121.28 | 127474 |
| 1290 | 1.72 1.43 % |
12-02-2020 00:00:00 Wednesday |
120.58 122.3 |
123.5 | 120.58 | 235196 |
| 1291 | 0.3 0.25 % |
11-02-2020 00:00:00 Tuesday |
120.28 120.58 |
121.4 | 119.98 | 170818 |
| 1292 | -2 -1.63 % |
10-02-2020 00:00:00 Monday |
122.5 120.5 |
122.75 | 119.78 | 104902 |
| 1293 | -1.1 -0.89 % |
07-02-2020 00:00:00 Friday |
123.1 122 |
123.48 | 121.5 | 168752 |
| 1294 | 0.65 0.54 % |
06-02-2020 00:00:00 Thursday |
121.15 121.8 |
122.9 | 120.85 | 135028 |
| 1295 | 0.22 0.18 % |
05-02-2020 00:00:00 Wednesday |
120.93 121.15 |
121.5 | 118.75 | 235614 |
| 1296 | 0.98 0.82 % |
04-02-2020 00:00:00 Tuesday |
119.15 120.13 |
120.58 | 118.95 | 175516 |
| 1297 | -0.22 -0.18 % |
03-02-2020 00:00:00 Monday |
118.95 118.73 |
120.05 | 117.65 | 192696 |
| 1298 | -0.7 -0.59 % |
01-02-2020 00:00:00 Saturday |
118.73 118.03 |
119.75 | 117.25 | 365462 |
| 1299 | -1.6 -1.33 % |
31-01-2020 00:00:00 Friday |
120 118.4 |
120 | 117.53 | 356150 |
| 1300 | -2.95 -2.39 % |
30-01-2020 00:00:00 Thursday |
123.35 120.4 |
123.48 | 120.15 | 108924 |
| 1301 | 0.97 0.79 % |
29-01-2020 00:00:00 Wednesday |
122.38 123.35 |
123.68 | 121.65 | 106976 |
| 1302 | -1.7 -1.37 % |
28-01-2020 00:00:00 Tuesday |
123.73 122.03 |
123.73 | 120.98 | 153014 |
| 1303 | -1.83 -1.47 % |
27-01-2020 00:00:00 Monday |
124.48 122.65 |
124.48 | 122.43 | 98054 |
| 1304 | -1.15 -0.92 % |
24-01-2020 00:00:00 Friday |
124.93 123.78 |
124.93 | 123.18 | 109188 |
| 1305 | 1.35 1.1 % |
23-01-2020 00:00:00 Thursday |
123.03 124.38 |
124.58 | 122.75 | 94294 |
| 1306 | -0.65 -0.53 % |
22-01-2020 00:00:00 Wednesday |
123.68 123.03 |
125.9 | 122.73 | 180360 |
| 1307 | -0.85 -0.68 % |
21-01-2020 00:00:00 Tuesday |
124.38 123.53 |
124.38 | 123.13 | 91472 |
| 1308 | -1.73 -1.38 % |
20-01-2020 00:00:00 Monday |
125.73 124 |
125.73 | 123.65 | 135954 |
| 1309 | -0.85 -0.67 % |
17-01-2020 00:00:00 Friday |
126.35 125.5 |
126.88 | 125 | 210866 |
| 1310 | 0.38 0.3 % |
16-01-2020 00:00:00 Thursday |
124.75 125.13 |
126.25 | 123.6 | 1453944 |
| 1311 | -2.45 -1.94 % |
15-01-2020 00:00:00 Wednesday |
126.53 124.08 |
127.65 | 123.33 | 731074 |
| 1312 | 0.08 0.06 % |
14-01-2020 00:00:00 Tuesday |
128.5 128.58 |
129.15 | 127.38 | 387888 |
| 1313 | 0.67 0.53 % |
13-01-2020 00:00:00 Monday |
126.78 127.45 |
128.93 | 126.5 | 421438 |
| 1314 | -1.12 -0.88 % |
10-01-2020 00:00:00 Friday |
127 125.88 |
127.55 | 125.5 | 142258 |
| 1315 | -0.7 -0.55 % |
09-01-2020 00:00:00 Thursday |
127.5 126.8 |
128.25 | 126.43 | 206266 |
| 1316 | 0.35 0.28 % |
08-01-2020 00:00:00 Wednesday |
127 127.35 |
128.13 | 126.38 | 219454 |
| 1317 | 0.9 0.71 % |
07-01-2020 00:00:00 Tuesday |
126.7 127.6 |
128.1 | 125.15 | 333062 |
| 1318 | 0.15 0.12 % |
06-01-2020 00:00:00 Monday |
125.93 126.08 |
127.2 | 125.08 | 342142 |
| 1319 | 0.9 0.72 % |
03-01-2020 00:00:00 Friday |
124.5 125.4 |
126.35 | 123.75 | 346342 |
| 1320 | -0.22 -0.18 % |
02-01-2020 00:00:00 Thursday |
124.35 124.13 |
124.95 | 123.03 | 96530 |
| 1321 | 0.38 0.31 % |
01-01-2020 00:00:00 Wednesday |
123.5 123.88 |
124.28 | 122.98 | 171178 |
| 1322 | -1.02 -0.82 % |
31-12-2019 00:00:00 Tuesday |
124 122.98 |
124.28 | 122.65 | 110218 |
| 1323 | 0.7 0.57 % |
30-12-2019 00:00:00 Monday |
123.83 124.53 |
124.8 | 123.3 | 116784 |
| 1324 | -2.18 -1.73 % |
27-12-2019 00:00:00 Friday |
125.98 123.8 |
125.98 | 123.23 | 131364 |
| 1325 | -0.9 -0.71 % |
26-12-2019 00:00:00 Thursday |
126 125.1 |
126.2 | 124.88 | 162706 |
| 1326 | -0.95 -0.75 % |
24-12-2019 00:00:00 Tuesday |
126.95 126 |
127 | 125.58 | 176638 |
| 1327 | 0.65 0.51 % |
23-12-2019 00:00:00 Monday |
126.28 126.93 |
127.13 | 125.85 | 193776 |
| 1328 | 0.82 0.66 % |
20-12-2019 00:00:00 Friday |
124.98 125.8 |
126.9 | 123.7 | 201832 |
| 1329 | 0.38 0.31 % |
19-12-2019 00:00:00 Thursday |
124.2 124.58 |
125.33 | 123.85 | 211490 |
| 1330 | 1.7 1.39 % |
18-12-2019 00:00:00 Wednesday |
122.5 124.2 |
124.9 | 122.5 | 298626 |
| 1331 | -1.02 -0.83 % |
17-12-2019 00:00:00 Tuesday |
123.4 122.38 |
123.4 | 121.8 | 225812 |
| 1332 | -0.72 -0.59 % |
16-12-2019 00:00:00 Monday |
122.3 121.58 |
123.18 | 121.4 | 233334 |
| 1333 | 1.82 1.52 % |
13-12-2019 00:00:00 Friday |
120.08 121.9 |
122.43 | 120.03 | 698510 |
| 1334 | -0.33 -0.27 % |
12-12-2019 00:00:00 Thursday |
120.03 119.7 |
120.6 | 119.3 | 258156 |
| 1335 | 1.75 1.48 % |
11-12-2019 00:00:00 Wednesday |
118.25 120 |
120.33 | 118.25 | 559500 |
| 1336 | -1.42 -1.18 % |
10-12-2019 00:00:00 Tuesday |
120.5 119.08 |
120.5 | 118.55 | 205424 |
| 1337 | -0.75 -0.62 % |
09-12-2019 00:00:00 Monday |
120.95 120.2 |
120.95 | 119.3 | 103804 |
| 1338 | -1.52 -1.25 % |
06-12-2019 00:00:00 Friday |
122 120.48 |
122.23 | 120.18 | 121660 |
| 1339 | 0.35 0.29 % |
05-12-2019 00:00:00 Thursday |
121.5 121.85 |
122.4 | 120.6 | 216896 |
| 1340 | 2.6 2.19 % |
04-12-2019 00:00:00 Wednesday |
118.5 121.1 |
121.38 | 118.28 | 297472 |
| 1341 | -1.02 -0.85 % |
03-12-2019 00:00:00 Tuesday |
119.4 118.38 |
119.4 | 117.78 | 260898 |
| 1342 | -0.53 -0.44 % |
02-12-2019 00:00:00 Monday |
119.88 119.35 |
119.9 | 117.88 | 220614 |
| 1343 | -2.08 -1.72 % |
29-11-2019 00:00:00 Friday |
120.93 118.85 |
120.93 | 118.45 | 234852 |
| 1344 | -0.15 -0.12 % |
28-11-2019 00:00:00 Thursday |
120.05 119.9 |
120.18 | 119.2 | 174382 |
| 1345 | 0.05 0.04 % |
27-11-2019 00:00:00 Wednesday |
120 120.05 |
120.48 | 119.05 | 200930 |
| 1346 | -3.4 -2.78 % |
26-11-2019 00:00:00 Tuesday |
122.25 118.85 |
122.25 | 118.3 | 316574 |
| 1347 | -0.72 -0.59 % |
25-11-2019 00:00:00 Monday |
122.2 121.48 |
122.2 | 120.65 | 160690 |
| 1348 | -1.95 -1.58 % |
22-11-2019 00:00:00 Friday |
123.5 121.55 |
123.5 | 121.05 | 258868 |
| 1349 | -1.25 -1 % |
21-11-2019 00:00:00 Thursday |
125 123.75 |
125 | 123.48 | 146254 |
| 1350 | -1.45 -1.15 % |
20-11-2019 00:00:00 Wednesday |
125.88 124.43 |
125.88 | 124.25 | 165868 |
| 1351 | 0.4 0.32 % |
19-11-2019 00:00:00 Tuesday |
124.8 125.2 |
125.48 | 123.83 | 236620 |
| 1352 | -1.5 -1.19 % |
18-11-2019 00:00:00 Monday |
126.3 124.8 |
126.33 | 124.18 | 529318 |
| 1353 | -1.25 -0.98 % |
15-11-2019 00:00:00 Friday |
127.48 126.23 |
127.48 | 125.85 | 146500 |
| 1354 | -0.62 -0.49 % |
14-11-2019 00:00:00 Thursday |
127 126.38 |
127.35 | 125.73 | 176624 |
| 1355 | -2.12 -1.65 % |
13-11-2019 00:00:00 Wednesday |
128.5 126.38 |
129.48 | 126.1 | 169896 |
| 1356 | -0.8 -0.62 % |
11-11-2019 00:00:00 Monday |
129 128.2 |
129 | 126.75 | 365662 |
| 1357 | -2.17 -1.66 % |
08-11-2019 00:00:00 Friday |
130.35 128.18 |
130.35 | 127.85 | 169562 |
| 1358 | 0.8 0.62 % |
07-11-2019 00:00:00 Thursday |
129 129.8 |
130.23 | 128.4 | 139546 |
| 1359 | -1.65 -1.27 % |
06-11-2019 00:00:00 Wednesday |
129.9 128.25 |
129.9 | 127.98 | 403388 |
| 1360 | 0.93 0.72 % |
05-11-2019 00:00:00 Tuesday |
128.5 129.43 |
129.75 | 127.45 | 783888 |
| 1361 | -1.02 -0.79 % |
04-11-2019 00:00:00 Monday |
129.2 128.18 |
130.3 | 127.75 | 263520 |
| 1362 | -0.42 -0.32 % |
01-11-2019 00:00:00 Friday |
129.75 129.33 |
130.5 | 128.43 | 616668 |
| 1363 | 2.1 1.65 % |
31-10-2019 00:00:00 Thursday |
127.5 129.6 |
129.98 | 127.05 | 283116 |
| 1364 | -1.08 -0.84 % |
30-10-2019 00:00:00 Wednesday |
128.43 127.35 |
130.43 | 126.7 | 329156 |
| 1365 | 0.7 0.55 % |
29-10-2019 00:00:00 Tuesday |
127 127.7 |
127.88 | 126.13 | 746988 |
| 1366 | -0.1 -0.08 % |
27-10-2019 00:00:00 Sunday |
126.88 126.78 |
127.68 | 126.53 | 72550 |
| 1367 | 0.6 0.48 % |
25-10-2019 00:00:00 Friday |
126 126.6 |
126.75 | 124.43 | 889688 |
| 1368 | -2.4 -1.89 % |
24-10-2019 00:00:00 Thursday |
127.18 124.78 |
127.18 | 124.53 | 433784 |