| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
17-04-2025 00:00:00 |
398.75 400 |
403.65 393.25 |
0.2 (0.05%) |
Fail
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 7.1 1.75 % |
21-04-2025 00:00:00 |
405 412.1 |
412.8 400.2 |
| -1.65 -0.4 % |
22-04-2025 00:00:00 |
414.65 413 |
418.2 412.3 |
| 2.55 0.61 % |
23-04-2025 00:00:00 |
415.75 418.3 |
419.5 410.75 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -41.6 | Min | 62.8 61.6 |
62.95 | 60.3 | 49282 | |
| 31.7 | Max | 522.7 522 |
527 | 516.05 | 130398118 | |
| -0.52 | Avergae | 278.54 278.02 |
282.73 | 273.54 | 1282538.48 | |
| 1 | 2.55 0.61 % |
23-04-2025 00:00:00 Wednesday |
415.75 418.3 |
419.5 | 410.75 | 418370 |
| 2 | -1.65 -0.4 % |
22-04-2025 00:00:00 Tuesday |
414.65 413 |
418.2 | 412.3 | 656751 |
| 3 | 7.1 1.75 % |
21-04-2025 00:00:00 Monday |
405 412.1 |
412.8 | 400.2 | 346483 |
| 4 | 1.25 0.31 % |
17-04-2025 00:00:00 Thursday |
398.75 400 |
403.65 | 393.25 | 264792 |
| 5 | -1.3 -0.33 % |
16-04-2025 00:00:00 Wednesday |
399.85 398.55 |
402.2 | 391.3 | 513800 |
| 6 | 6.75 1.73 % |
15-04-2025 00:00:00 Tuesday |
389.05 395.8 |
397.3 | 384.1 | 901871 |
| 7 | -5.65 -1.46 % |
11-04-2025 00:00:00 Friday |
385.95 380.3 |
388.75 | 378.2 | 732053 |
| 8 | -4.55 -1.21 % |
09-04-2025 00:00:00 Wednesday |
375.05 370.5 |
377.45 | 368.55 | 403713 |
| 9 | -13.5 -3.47 % |
08-04-2025 00:00:00 Tuesday |
389.2 375.7 |
390.5 | 368.1 | 1027317 |
| 10 | 5.75 1.56 % |
07-04-2025 00:00:00 Monday |
368.15 373.9 |
381 | 362.2 | 2377013 |
| 11 | -34.05 -7.82 % |
04-04-2025 00:00:00 Friday |
435.65 401.6 |
436.55 | 398.2 | 1955069 |
| 12 | -18.15 -3.97 % |
03-04-2025 00:00:00 Thursday |
457.7 439.55 |
457.7 | 438 | 475350 |
| 13 | 2.35 0.52 % |
02-04-2025 00:00:00 Wednesday |
454.95 457.3 |
459.55 | 449.7 | 239015 |
| 14 | 1.25 0.27 % |
01-04-2025 00:00:00 Tuesday |
456 457.25 |
465.75 | 454.35 | 424172 |
| 15 | -8.2 -1.74 % |
28-03-2025 00:00:00 Friday |
472.3 464.1 |
475.35 | 462.35 | 285360 |
| 16 | 8.95 1.93 % |
27-03-2025 00:00:00 Thursday |
463.2 472.15 |
474.5 | 461.9 | 204557 |
| 17 | -0.35 -0.08 % |
26-03-2025 00:00:00 Wednesday |
464.5 464.15 |
473 | 463.4 | 220327 |
| 18 | -12.6 -2.66 % |
25-03-2025 00:00:00 Tuesday |
474.3 461.7 |
474.3 | 460 | 231685 |
| 19 | 4.1 0.88 % |
24-03-2025 00:00:00 Monday |
468.05 472.15 |
476 | 465.5 | 393414 |
| 20 | -5.25 -1.11 % |
21-03-2025 00:00:00 Friday |
472.7 467.45 |
473.35 | 461.95 | 400766 |
| 21 | 5.75 1.24 % |
20-03-2025 00:00:00 Thursday |
465 470.75 |
475 | 460.45 | 262942 |
| 22 | -4.6 -0.99 % |
19-03-2025 00:00:00 Wednesday |
464.8 460.2 |
465.15 | 459.2 | 199477 |
| 23 | 9.25 2.05 % |
18-03-2025 00:00:00 Tuesday |
450.6 459.85 |
460.85 | 449.1 | 259358 |
| 24 | 3.4 0.77 % |
17-03-2025 00:00:00 Monday |
443.35 446.75 |
451 | 443.2 | 325985 |
| 25 | -5.85 -1.3 % |
13-03-2025 00:00:00 Thursday |
448.8 442.95 |
449.95 | 441.8 | 129421 |
| 26 | -0.55 -0.12 % |
12-03-2025 00:00:00 Wednesday |
445.35 444.8 |
448.45 | 438 | 643572 |
| 27 | 13.7 3.2 % |
11-03-2025 00:00:00 Tuesday |
428.5 442.2 |
443.1 | 426.75 | 225812 |
| 28 | -8.2 -1.84 % |
10-03-2025 00:00:00 Monday |
445.5 437.3 |
451.7 | 436.1 | 227612 |
| 29 | 2.5 0.56 % |
07-03-2025 00:00:00 Friday |
442.85 445.35 |
449.95 | 441.55 | 224199 |
| 30 | 7.85 1.8 % |
06-03-2025 00:00:00 Thursday |
435 442.85 |
446.6 | 431 | 870295 |
| 31 | 29.1 7.27 % |
05-03-2025 00:00:00 Wednesday |
400.05 429.15 |
430.3 | 400.05 | 478201 |
| 32 | 3.8 0.94 % |
04-03-2025 00:00:00 Tuesday |
402.95 406.75 |
409.3 | 394.85 | 561651 |
| 33 | 9.25 2.31 % |
03-03-2025 00:00:00 Monday |
400 409.25 |
411 | 389.2 | 1044826 |
| 34 | -5.2 -1.3 % |
28-02-2025 00:00:00 Friday |
400 394.8 |
400.8 | 392.1 | 475268 |
| 35 | -5.9 -1.44 % |
27-02-2025 00:00:00 Thursday |
410.4 404.5 |
412.6 | 400.75 | 389159 |
| 36 | -13.8 -3.26 % |
25-02-2025 00:00:00 Tuesday |
423 409.2 |
423.85 | 406.5 | 368137 |
| 37 | -12.65 -2.91 % |
24-02-2025 00:00:00 Monday |
435.45 422.8 |
435.45 | 419.25 | 286533 |
| 38 | 1.5 0.34 % |
21-02-2025 00:00:00 Friday |
436.55 438.05 |
442.2 | 432.8 | 624774 |
| 39 | 10.55 2.49 % |
20-02-2025 00:00:00 Thursday |
423 433.55 |
435.5 | 422.4 | 179981 |
| 40 | 5.65 1.35 % |
19-02-2025 00:00:00 Wednesday |
417.75 423.4 |
427.35 | 413.8 | 265642 |
| 41 | -1.45 -0.35 % |
18-02-2025 00:00:00 Tuesday |
419.5 418.05 |
419.55 | 405.25 | 304117 |
| 42 | 2.15 0.52 % |
17-02-2025 00:00:00 Monday |
412.95 415.1 |
415.8 | 401.25 | 381439 |
| 43 | -16.9 -3.93 % |
14-02-2025 00:00:00 Friday |
429.85 412.95 |
432 | 408.8 | 654684 |
| 44 | 0.25 0.06 % |
13-02-2025 00:00:00 Thursday |
424 424.25 |
431.75 | 421.05 | 581622 |
| 45 | 0.1 0.02 % |
12-02-2025 00:00:00 Wednesday |
421.85 421.95 |
426.5 | 412.2 | 437442 |
| 46 | -1.65 -0.39 % |
11-02-2025 00:00:00 Tuesday |
422.95 421.3 |
435.45 | 420 | 893533 |
| 47 | -18.1 -3.99 % |
10-02-2025 00:00:00 Monday |
454 435.9 |
454 | 433.75 | 450156 |
| 48 | 11.55 2.6 % |
07-02-2025 00:00:00 Friday |
444 455.55 |
456.75 | 441.6 | 827922 |
| 49 | -0.75 -0.17 % |
06-02-2025 00:00:00 Thursday |
444.55 443.8 |
450 | 442.55 | 411841 |
| 50 | 4.65 1.06 % |
05-02-2025 00:00:00 Wednesday |
439.85 444.5 |
447.85 | 437.7 | 275494 |
| 51 | 7.5 1.74 % |
04-02-2025 00:00:00 Tuesday |
429.8 437.3 |
442.95 | 427.75 | 370640 |
| 52 | -15 -3.44 % |
03-02-2025 00:00:00 Monday |
436.65 421.65 |
436.65 | 410 | 560652 |
| 53 | -6.25 -1.4 % |
01-02-2025 00:00:00 Saturday |
446 439.75 |
446.6 | 431.6 | 540067 |
| 54 | 6.1 1.4 % |
31-01-2025 00:00:00 Friday |
435.3 441.4 |
443.95 | 426.9 | 473355 |
| 55 | 0.05 0.01 % |
30-01-2025 00:00:00 Thursday |
432.25 432.3 |
437.6 | 428.1 | 444526 |
| 56 | 2.55 0.6 % |
29-01-2025 00:00:00 Wednesday |
428.05 430.6 |
432.3 | 424.2 | 364687 |
| 57 | 1.35 0.32 % |
28-01-2025 00:00:00 Tuesday |
424 425.35 |
432.9 | 414.5 | 381023 |
| 58 | -14 -3.2 % |
27-01-2025 00:00:00 Monday |
437.2 423.2 |
439.75 | 419.95 | 865843 |
| 59 | -4.4 -0.99 % |
24-01-2025 00:00:00 Friday |
446.45 442.05 |
453.35 | 440.6 | 126875 |
| 60 | -5.15 -1.14 % |
23-01-2025 00:00:00 Thursday |
451.55 446.4 |
452.45 | 442.55 | 224782 |
| 61 | -3.75 -0.82 % |
22-01-2025 00:00:00 Wednesday |
455 451.25 |
455.85 | 439 | 558891 |
| 62 | -11.65 -2.5 % |
21-01-2025 00:00:00 Tuesday |
465.55 453.9 |
467.7 | 453 | 278472 |
| 63 | 1.75 0.38 % |
20-01-2025 00:00:00 Monday |
458.65 460.4 |
464 | 451.75 | 427086 |
| 64 | 4.4 0.98 % |
17-01-2025 00:00:00 Friday |
449.85 454.25 |
458.2 | 448.15 | 408337 |
| 65 | 9.15 2.08 % |
16-01-2025 00:00:00 Thursday |
440.7 449.85 |
452.6 | 438.05 | 195669 |
| 66 | -0.65 -0.15 % |
15-01-2025 00:00:00 Wednesday |
435.85 435.2 |
442.35 | 430.5 | 317452 |
| 67 | 17.2 4.16 % |
14-01-2025 00:00:00 Tuesday |
413.45 430.65 |
433.6 | 413.45 | 265134 |
| 68 | -15.25 -3.56 % |
13-01-2025 00:00:00 Monday |
428.65 413.4 |
428.65 | 412.1 | 368575 |
| 69 | -7.1 -1.62 % |
10-01-2025 00:00:00 Friday |
439 431.9 |
439.6 | 426.4 | 219968 |
| 70 | -8.35 -1.87 % |
09-01-2025 00:00:00 Thursday |
447 438.65 |
447.6 | 437.1 | 539889 |
| 71 | -1.85 -0.41 % |
08-01-2025 00:00:00 Wednesday |
448.25 446.4 |
449.5 | 441.1 | 194383 |
| 72 | 6.2 1.4 % |
07-01-2025 00:00:00 Tuesday |
442 448.2 |
454.5 | 442 | 457046 |
| 73 | -16.75 -3.65 % |
06-01-2025 00:00:00 Monday |
459.15 442.4 |
459.85 | 441 | 276445 |
| 74 | 7.3 1.62 % |
03-01-2025 00:00:00 Friday |
450.6 457.9 |
465.3 | 449.1 | 666201 |
| 75 | 4.8 1.08 % |
02-01-2025 00:00:00 Thursday |
445 449.8 |
451.95 | 442.25 | 164975 |
| 76 | -2 -0.45 % |
01-01-2025 00:00:00 Wednesday |
446.4 444.4 |
447 | 438.9 | 611327 |
| 77 | 5.7 1.3 % |
31-12-2024 00:00:00 Tuesday |
438.6 444.3 |
446.6 | 438.2 | 493400 |
| 78 | -10.7 -2.37 % |
30-12-2024 00:00:00 Monday |
451.1 440.4 |
452.8 | 437.55 | 1349377 |
| 79 | -9.45 -2.05 % |
27-12-2024 00:00:00 Friday |
460.55 451.1 |
463.3 | 450.3 | 348219 |
| 80 | -1.9 -0.41 % |
26-12-2024 00:00:00 Thursday |
462.3 460.4 |
464.7 | 453.85 | 397177 |
| 81 | -3.55 -0.76 % |
24-12-2024 00:00:00 Tuesday |
465.75 462.2 |
467 | 457.55 | 342970 |
| 82 | -7.7 -1.6 % |
23-12-2024 00:00:00 Monday |
480.8 473.1 |
484.7 | 468.5 | 507101 |
| 83 | -14.7 -2.99 % |
20-12-2024 00:00:00 Friday |
492.2 477.5 |
494.5 | 475.55 | 302543 |
| 84 | 7.85 1.62 % |
19-12-2024 00:00:00 Thursday |
484.35 492.2 |
493.65 | 476.6 | 315865 |
| 85 | -6.5 -1.29 % |
18-12-2024 00:00:00 Wednesday |
503.15 496.65 |
507.75 | 495.55 | 227598 |
| 86 | -11.35 -2.21 % |
17-12-2024 00:00:00 Tuesday |
514.45 503.1 |
515.35 | 499.5 | 423260 |
| 87 | -9.3 -1.78 % |
16-12-2024 00:00:00 Monday |
522.7 513.4 |
527 | 510.05 | 799181 |
| 88 | -1.85 -0.35 % |
13-12-2024 00:00:00 Friday |
521.55 519.7 |
521.65 | 506.55 | 915586 |
| 89 | 2.05 0.39 % |
12-12-2024 00:00:00 Thursday |
519.95 522 |
526.5 | 516.05 | 529581 |
| 90 | 13.85 2.77 % |
11-12-2024 00:00:00 Wednesday |
500.25 514.1 |
525.15 | 498.6 | 1204649 |
| 91 | 2.15 0.43 % |
10-12-2024 00:00:00 Tuesday |
498 500.15 |
504.4 | 493.65 | 306965 |
| 92 | -3.95 -0.79 % |
09-12-2024 00:00:00 Monday |
500.95 497 |
501.6 | 488.9 | 433849 |
| 93 | 26.4 5.56 % |
06-12-2024 00:00:00 Friday |
474.85 501.25 |
505.45 | 473.1 | 1070204 |
| 94 | 2.3 0.49 % |
05-12-2024 00:00:00 Thursday |
469.9 472.2 |
474.4 | 466.95 | 869122 |
| 95 | -2 -0.43 % |
04-12-2024 00:00:00 Wednesday |
470 468 |
471.95 | 464 | 357151 |
| 96 | 3.35 0.72 % |
03-12-2024 00:00:00 Tuesday |
465 468.35 |
469.25 | 461.55 | 154058 |
| 97 | 6.8 1.5 % |
02-12-2024 00:00:00 Monday |
453.5 460.3 |
461 | 453 | 202458 |
| 98 | 0.75 0.17 % |
29-11-2024 00:00:00 Friday |
452.75 453.5 |
457.7 | 449.15 | 296629 |
| 99 | 2 0.44 % |
28-11-2024 00:00:00 Thursday |
450 452 |
456 | 448.95 | 374022 |
| 100 | -5.65 -1.25 % |
27-11-2024 00:00:00 Wednesday |
451.35 445.7 |
451.4 | 444.25 | 693445 |
| 101 | 3.5 0.79 % |
26-11-2024 00:00:00 Tuesday |
445.05 448.55 |
452.95 | 443.05 | 860352 |
| 102 | -6.25 -1.39 % |
25-11-2024 00:00:00 Monday |
450.4 444.15 |
454 | 442.75 | 191507 |
| 103 | 1.35 0.3 % |
22-11-2024 00:00:00 Friday |
443.7 445.05 |
447.65 | 441.3 | 533439 |
| 104 | -0.1 -0.02 % |
21-11-2024 00:00:00 Thursday |
442.65 442.55 |
445.7 | 437.1 | 217806 |
| 105 | -6.7 -1.49 % |
19-11-2024 00:00:00 Tuesday |
449.95 443.25 |
451.4 | 441 | 455166 |
| 106 | 2.6 0.58 % |
18-11-2024 00:00:00 Monday |
444.55 447.15 |
459.25 | 440 | 708554 |
| 107 | -1.2 -0.28 % |
14-11-2024 00:00:00 Thursday |
434.7 433.5 |
439.9 | 430.3 | 235927 |
| 108 | -9.55 -2.15 % |
13-11-2024 00:00:00 Wednesday |
444.25 434.7 |
445 | 432.3 | 1052870 |
| 109 | -11.8 -2.58 % |
12-11-2024 00:00:00 Tuesday |
456.7 444.9 |
459.4 | 443.5 | 279188 |
| 110 | -5.8 -1.26 % |
11-11-2024 00:00:00 Monday |
461.3 455.5 |
461.7 | 453.15 | 376114 |
| 111 | -3.7 -0.8 % |
08-11-2024 00:00:00 Friday |
461.5 457.8 |
467.7 | 453.5 | 758568 |
| 112 | -18.15 -3.81 % |
07-11-2024 00:00:00 Thursday |
475.95 457.8 |
475.95 | 451.55 | 985191 |
| 113 | 1.05 0.22 % |
06-11-2024 00:00:00 Wednesday |
473 474.05 |
476.3 | 461.5 | 431827 |
| 114 | 10.95 2.39 % |
05-11-2024 00:00:00 Tuesday |
458.8 469.75 |
471.45 | 457.2 | 305692 |
| 115 | -10.3 -2.2 % |
04-11-2024 00:00:00 Monday |
469 458.7 |
469 | 452.9 | 478260 |
| 116 | 2.6 0.56 % |
01-11-2024 00:00:00 Friday |
464.95 467.55 |
469.2 | 464.95 | 59752 |
| 117 | -4.65 -0.99 % |
31-10-2024 00:00:00 Thursday |
468.5 463.85 |
468.5 | 460 | 228532 |
| 118 | -2.8 -0.59 % |
30-10-2024 00:00:00 Wednesday |
471 468.2 |
474.35 | 467.2 | 200536 |
| 119 | 1.55 0.33 % |
29-10-2024 00:00:00 Tuesday |
470.55 472.1 |
473.7 | 459 | 298138 |
| 120 | 11.95 2.61 % |
28-10-2024 00:00:00 Monday |
457.05 469 |
471.6 | 456 | 691697 |
| 121 | -15.6 -3.31 % |
25-10-2024 00:00:00 Friday |
471 455.4 |
472.1 | 449.3 | 383911 |
| 122 | 5.35 1.15 % |
24-10-2024 00:00:00 Thursday |
463.4 468.75 |
472.05 | 456.4 | 310176 |
| 123 | 3.35 0.73 % |
23-10-2024 00:00:00 Wednesday |
459.55 462.9 |
470.8 | 454.05 | 599438 |
| 124 | -15.4 -3.23 % |
22-10-2024 00:00:00 Tuesday |
476.45 461.05 |
478.5 | 458.75 | 357884 |
| 125 | -10.35 -2.13 % |
21-10-2024 00:00:00 Monday |
485.1 474.75 |
490 | 474.2 | 737777 |
| 126 | 6.85 1.45 % |
18-10-2024 00:00:00 Friday |
474 480.85 |
483.6 | 463.9 | 765784 |
| 127 | -15.95 -3.27 % |
17-10-2024 00:00:00 Thursday |
488 472.05 |
492.8 | 471.5 | 2286274 |
| 128 | -3.2 -0.65 % |
16-10-2024 00:00:00 Wednesday |
490 486.8 |
496.5 | 486 | 505216 |
| 129 | -11.25 -2.25 % |
15-10-2024 00:00:00 Tuesday |
500.95 489.7 |
500.95 | 486.45 | 364447 |
| 130 | -1.9 -0.38 % |
14-10-2024 00:00:00 Monday |
500.95 499.05 |
507 | 494.2 | 295438 |
| 131 | 0.65 0.13 % |
11-10-2024 00:00:00 Friday |
496.75 497.4 |
503.15 | 494.5 | 372024 |
| 132 | 5.3 1.09 % |
10-10-2024 00:00:00 Thursday |
487 492.3 |
499.3 | 487 | 697621 |
| 133 | -4.7 -0.94 % |
09-10-2024 00:00:00 Wednesday |
501 496.3 |
502.45 | 489.45 | 411482 |
| 134 | -1.7 -0.34 % |
08-10-2024 00:00:00 Tuesday |
499 497.3 |
503.75 | 484.4 | 598177 |
| 135 | -12.85 -2.5 % |
07-10-2024 00:00:00 Monday |
513 500.15 |
514 | 491.05 | 1358714 |
| 136 | -5.1 -0.99 % |
04-10-2024 00:00:00 Friday |
514 508.9 |
515.9 | 501.05 | 1208388 |
| 137 | 0.7 0.14 % |
03-10-2024 00:00:00 Thursday |
511.1 511.8 |
520.55 | 508.75 | 1472412 |
| 138 | 5.8 1.14 % |
01-10-2024 00:00:00 Tuesday |
510.4 516.2 |
521.35 | 506.2 | 458926 |
| 139 | -4.7 -0.91 % |
30-09-2024 00:00:00 Monday |
517.25 512.55 |
523.6 | 508.45 | 773601 |
| 140 | 6.25 1.23 % |
27-09-2024 00:00:00 Friday |
506.6 512.85 |
515.85 | 506.05 | 1575697 |
| 141 | 16.4 3.38 % |
26-09-2024 00:00:00 Thursday |
485.45 501.85 |
504.75 | 477.1 | 1718802 |
| 142 | -0.1 -0.02 % |
25-09-2024 00:00:00 Wednesday |
479.7 479.6 |
485.95 | 473.65 | 1786475 |
| 143 | 14.25 3.12 % |
24-09-2024 00:00:00 Tuesday |
456 470.25 |
473.3 | 456 | 1063738 |
| 144 | -1.4 -0.31 % |
23-09-2024 00:00:00 Monday |
454.45 453.05 |
456.2 | 450.05 | 390090 |
| 145 | -2.45 -0.54 % |
20-09-2024 00:00:00 Friday |
452.55 450.1 |
458.5 | 448.95 | 236728 |
| 146 | -2 -0.44 % |
19-09-2024 00:00:00 Thursday |
451.65 449.65 |
453 | 437.2 | 245125 |
| 147 | -3.2 -0.71 % |
18-09-2024 00:00:00 Wednesday |
451.35 448.15 |
451.35 | 445.8 | 178090 |
| 148 | -1.35 -0.3 % |
17-09-2024 00:00:00 Tuesday |
451 449.65 |
454.1 | 447.5 | 335790 |
| 149 | -13.15 -2.86 % |
16-09-2024 00:00:00 Monday |
459.4 446.25 |
471 | 444.5 | 1042797 |
| 150 | 7.45 1.67 % |
13-09-2024 00:00:00 Friday |
446.45 453.9 |
456.2 | 444.55 | 980562 |
| 151 | 11.15 2.59 % |
12-09-2024 00:00:00 Thursday |
430.55 441.7 |
443.4 | 429.25 | 658101 |
| 152 | -14.1 -3.2 % |
11-09-2024 00:00:00 Wednesday |
440 425.9 |
440.8 | 424.55 | 1026515 |
| 153 | 0.55 0.13 % |
10-09-2024 00:00:00 Tuesday |
439.45 440 |
443.95 | 436.9 | 555714 |
| 154 | 0.3 0.07 % |
09-09-2024 00:00:00 Monday |
460 460.3 |
461.5 | 452 | 1100025 |
| 155 | -9.05 -1.93 % |
06-09-2024 00:00:00 Friday |
468.95 459.9 |
470 | 457.2 | 1007113 |
| 156 | 2.85 0.61 % |
05-09-2024 00:00:00 Thursday |
464 466.85 |
469.4 | 462.15 | 451615 |
| 157 | -1.75 -0.38 % |
04-09-2024 00:00:00 Wednesday |
461 459.25 |
462.9 | 455 | 506612 |
| 158 | -8.35 -1.77 % |
03-09-2024 00:00:00 Tuesday |
472.8 464.45 |
473.05 | 462.25 | 1110500 |
| 159 | -9.5 -2.01 % |
02-09-2024 00:00:00 Monday |
472.8 463.3 |
473.2 | 461.2 | 385846 |
| 160 | 0.7 0.15 % |
30-08-2024 00:00:00 Friday |
467.55 468.25 |
473.25 | 464.7 | 362251 |
| 161 | -8.65 -1.83 % |
29-08-2024 00:00:00 Thursday |
471.9 463.25 |
471.9 | 458.9 | 580172 |
| 162 | -2.6 -0.56 % |
28-08-2024 00:00:00 Wednesday |
468.45 465.85 |
469.15 | 463.65 | 350694 |
| 163 | 0.75 0.16 % |
27-08-2024 00:00:00 Tuesday |
463 463.75 |
468.4 | 460.85 | 441205 |
| 164 | 10.65 2.35 % |
26-08-2024 00:00:00 Monday |
452.35 463 |
465.95 | 451.95 | 411640 |
| 165 | -11.25 -2.44 % |
23-08-2024 00:00:00 Friday |
460.45 449.2 |
460.45 | 448.35 | 223417 |
| 166 | -0.65 -0.14 % |
22-08-2024 00:00:00 Thursday |
460 459.35 |
461.6 | 454.9 | 397875 |
| 167 | 6.05 1.35 % |
21-08-2024 00:00:00 Wednesday |
449.05 455.1 |
458.8 | 447.65 | 367862 |
| 168 | 2.3 0.52 % |
20-08-2024 00:00:00 Tuesday |
444.15 446.45 |
447.85 | 440.15 | 302446 |
| 169 | 11.15 2.58 % |
19-08-2024 00:00:00 Monday |
431.4 442.55 |
444.35 | 429.3 | 445602 |
| 170 | 3.4 0.8 % |
16-08-2024 00:00:00 Friday |
425.55 428.95 |
430.6 | 421.65 | 333034 |
| 171 | -5.3 -1.25 % |
14-08-2024 00:00:00 Wednesday |
425.35 420.05 |
428.5 | 405.3 | 1287653 |
| 172 | -10.9 -2.51 % |
13-08-2024 00:00:00 Tuesday |
433.6 422.7 |
434.05 | 421.45 | 306578 |
| 173 | 5.7 1.34 % |
12-08-2024 00:00:00 Monday |
426.3 432 |
435.9 | 424.85 | 333192 |
| 174 | 1.65 0.39 % |
09-08-2024 00:00:00 Friday |
427.05 428.7 |
432.3 | 423.55 | 511939 |
| 175 | -9.1 -2.11 % |
08-08-2024 00:00:00 Thursday |
431.45 422.35 |
431.45 | 421.05 | 705547 |
| 176 | 8.7 2.05 % |
07-08-2024 00:00:00 Wednesday |
423.8 432.5 |
434.3 | 418.7 | 848126 |
| 177 | -2.45 -0.59 % |
06-08-2024 00:00:00 Tuesday |
416.05 413.6 |
422 | 411.5 | 1350317 |
| 178 | -11.3 -2.66 % |
05-08-2024 00:00:00 Monday |
424.95 413.65 |
428.3 | 404.45 | 1235546 |
| 179 | -7.9 -1.79 % |
02-08-2024 00:00:00 Friday |
441.95 434.05 |
441.95 | 432.6 | 1017154 |
| 180 | -10.65 -2.32 % |
01-08-2024 00:00:00 Thursday |
459 448.35 |
462.25 | 443.75 | 1027210 |
| 181 | -2.45 -0.54 % |
31-07-2024 00:00:00 Wednesday |
453.45 451 |
453.6 | 445.7 | 810258 |
| 182 | -0.55 -0.12 % |
30-07-2024 00:00:00 Tuesday |
447.5 446.95 |
447.85 | 440.2 | 849260 |
| 183 | 0.5 0.11 % |
29-07-2024 00:00:00 Monday |
447.95 448.45 |
455.45 | 438 | 1583593 |
| 184 | 5.95 1.36 % |
26-07-2024 00:00:00 Friday |
438.75 444.7 |
448 | 434.6 | 1402918 |
| 185 | 2.25 0.52 % |
25-07-2024 00:00:00 Thursday |
429.6 431.85 |
434.6 | 424.2 | 1113271 |
| 186 | -5.1 -1.16 % |
24-07-2024 00:00:00 Wednesday |
437.9 432.8 |
440.95 | 430.95 | 840315 |
| 187 | -15.05 -3.34 % |
23-07-2024 00:00:00 Tuesday |
450 434.95 |
450 | 410.45 | 2104834 |
| 188 | 6.95 1.57 % |
22-07-2024 00:00:00 Monday |
441.9 448.85 |
450.9 | 437.9 | 1242677 |
| 189 | -12.35 -2.73 % |
19-07-2024 00:00:00 Friday |
452.15 439.8 |
454.55 | 438.15 | 795454 |
| 190 | -8.55 -1.86 % |
18-07-2024 00:00:00 Thursday |
460 451.45 |
460 | 448 | 768106 |
| 191 | -12.95 -2.76 % |
16-07-2024 00:00:00 Tuesday |
468.65 455.7 |
470.5 | 453.6 | 954468 |
| 192 | 6.75 1.49 % |
15-07-2024 00:00:00 Monday |
452.65 459.4 |
462 | 446.2 | 505995 |
| 193 | -0.75 -0.17 % |
12-07-2024 00:00:00 Friday |
450.2 449.45 |
454.3 | 445.15 | 365810 |
| 194 | -9.55 -2.09 % |
11-07-2024 00:00:00 Thursday |
457.2 447.65 |
457.65 | 441.6 | 1337725 |
| 195 | -9.2 -1.97 % |
10-07-2024 00:00:00 Wednesday |
466.4 457.2 |
466.7 | 445.65 | 504411 |
| 196 | -4.5 -0.96 % |
09-07-2024 00:00:00 Tuesday |
469.85 465.35 |
469.85 | 462.65 | 464325 |
| 197 | -8.95 -1.89 % |
08-07-2024 00:00:00 Monday |
474.55 465.6 |
477.6 | 464.6 | 424023 |
| 198 | 2.5 0.53 % |
05-07-2024 00:00:00 Friday |
470.9 473.4 |
479.5 | 467 | 916935 |
| 199 | 0.35 0.07 % |
04-07-2024 00:00:00 Thursday |
468.55 468.9 |
473.3 | 463.5 | 574255 |
| 200 | 3.75 0.82 % |
03-07-2024 00:00:00 Wednesday |
460 463.75 |
465.25 | 458.2 | 760382 |
| 201 | -9.6 -2.05 % |
02-07-2024 00:00:00 Tuesday |
467.45 457.85 |
473 | 455 | 1012230 |
| 202 | 7.55 1.65 % |
01-07-2024 00:00:00 Monday |
457.95 465.5 |
468.55 | 456.35 | 1460690 |
| 203 | 9.05 2.03 % |
28-06-2024 00:00:00 Friday |
444.95 454 |
458.75 | 444 | 1229105 |
| 204 | 1.55 0.35 % |
27-06-2024 00:00:00 Thursday |
441.2 442.75 |
446 | 433.5 | 1544042 |
| 205 | 4.25 0.97 % |
26-06-2024 00:00:00 Wednesday |
437.9 442.15 |
446.85 | 424.5 | 129690931 |
| 206 | -10.9 -2.34 % |
25-06-2024 00:00:00 Tuesday |
465 454.1 |
468.5 | 451 | 613129 |
| 207 | 2.45 0.53 % |
24-06-2024 00:00:00 Monday |
460.85 463.3 |
471.5 | 459.15 | 563684 |
| 208 | -3.05 -0.64 % |
21-06-2024 00:00:00 Friday |
473 469.95 |
474.85 | 464 | 1707154 |
| 209 | 20.25 4.5 % |
20-06-2024 00:00:00 Thursday |
450 470.25 |
478.8 | 449.1 | 1538285 |
| 210 | -5.4 -1.19 % |
19-06-2024 00:00:00 Wednesday |
453.85 448.45 |
455.65 | 446 | 546614 |
| 211 | 3.4 0.76 % |
18-06-2024 00:00:00 Tuesday |
449.05 452.45 |
454.55 | 447.6 | 647643 |
| 212 | 6.85 1.56 % |
14-06-2024 00:00:00 Friday |
440.25 447.1 |
451.7 | 440.25 | 1046546 |
| 213 | -9.15 -2.04 % |
13-06-2024 00:00:00 Thursday |
449 439.85 |
449.65 | 439.05 | 491073 |
| 214 | -3.65 -0.82 % |
12-06-2024 00:00:00 Wednesday |
447.75 444.1 |
453.45 | 442.55 | 629037 |
| 215 | -0.45 -0.1 % |
11-06-2024 00:00:00 Tuesday |
444.35 443.9 |
455.65 | 442 | 932746 |
| 216 | -15.6 -3.39 % |
10-06-2024 00:00:00 Monday |
459.95 444.35 |
459.95 | 441.35 | 689835 |
| 217 | 5.65 1.24 % |
07-06-2024 00:00:00 Friday |
454.8 460.45 |
462.9 | 452 | 846894 |
| 218 | -1.3 -0.29 % |
06-06-2024 00:00:00 Thursday |
451.75 450.45 |
457.95 | 448.8 | 1107104 |
| 219 | 21.4 5.1 % |
05-06-2024 00:00:00 Wednesday |
419.95 441.35 |
446 | 402 | 947729 |
| 220 | -41.6 -9.06 % |
04-06-2024 00:00:00 Tuesday |
458.95 417.35 |
458.95 | 381.25 | 1884610 |
| 221 | -14.65 -3.1 % |
03-06-2024 00:00:00 Monday |
472 457.35 |
472 | 452.6 | 970577 |
| 222 | 3.3 0.74 % |
31-05-2024 00:00:00 Friday |
446.5 449.8 |
455.6 | 440 | 960933 |
| 223 | -12.95 -2.85 % |
30-05-2024 00:00:00 Thursday |
454 441.05 |
456.9 | 437.25 | 566092 |
| 224 | 0.45 0.1 % |
29-05-2024 00:00:00 Wednesday |
453.55 454 |
462.05 | 451.1 | 889092 |
| 225 | -5.9 -1.28 % |
28-05-2024 00:00:00 Tuesday |
461.05 455.15 |
471.8 | 453.2 | 662188 |
| 226 | -2.05 -0.44 % |
27-05-2024 00:00:00 Monday |
461.35 459.3 |
468.15 | 456.85 | 583121 |
| 227 | -3.65 -0.79 % |
24-05-2024 00:00:00 Friday |
464.4 460.75 |
470 | 459.8 | 636543 |
| 228 | -8.8 -1.83 % |
23-05-2024 00:00:00 Thursday |
481.2 472.4 |
481.2 | 461.7 | 1817178 |
| 229 | -13.35 -2.67 % |
22-05-2024 00:00:00 Wednesday |
500.35 487 |
506.85 | 476.95 | 1203497 |
| 230 | 20.4 4.33 % |
21-05-2024 00:00:00 Tuesday |
471.05 491.45 |
493.75 | 463.3 | 1531911 |
| 231 | -0.55 -0.12 % |
18-05-2024 00:00:00 Saturday |
460 459.45 |
461.5 | 457.25 | 83374 |
| 232 | 6.2 1.42 % |
17-05-2024 00:00:00 Friday |
436.3 442.5 |
445 | 432.55 | 871687 |
| 233 | -12.7 -2.85 % |
16-05-2024 00:00:00 Thursday |
445.9 433.2 |
447 | 427.2 | 915252 |
| 234 | -0.6 -0.14 % |
15-05-2024 00:00:00 Wednesday |
438 437.4 |
448.95 | 434.85 | 1093360 |
| 235 | 12.5 2.97 % |
14-05-2024 00:00:00 Tuesday |
420.65 433.15 |
438.5 | 415.05 | 830361 |
| 236 | 1.9 0.46 % |
13-05-2024 00:00:00 Monday |
412.05 413.95 |
415 | 398 | 725756 |
| 237 | 14.6 3.69 % |
10-05-2024 00:00:00 Friday |
396.15 410.75 |
411.8 | 395.45 | 582234 |
| 238 | -11.75 -2.89 % |
09-05-2024 00:00:00 Thursday |
406.35 394.6 |
408.65 | 393 | 535106 |
| 239 | 12.1 3.08 % |
08-05-2024 00:00:00 Wednesday |
393 405.1 |
410 | 393 | 333143 |
| 240 | -15.1 -3.67 % |
07-05-2024 00:00:00 Tuesday |
410.95 395.85 |
410.95 | 392 | 722290 |
| 241 | -8.35 -1.99 % |
06-05-2024 00:00:00 Monday |
418.95 410.6 |
418.95 | 404.4 | 313186 |
| 242 | 0.15 0.04 % |
03-05-2024 00:00:00 Friday |
415 415.15 |
420 | 404.55 | 749812 |
| 243 | 10.7 2.68 % |
02-05-2024 00:00:00 Thursday |
400 410.7 |
413.8 | 397.35 | 940853 |
| 244 | -11.05 -2.7 % |
30-04-2024 00:00:00 Tuesday |
408.95 397.9 |
409.95 | 396.5 | 456157 |
| 245 | 5.7 1.42 % |
29-04-2024 00:00:00 Monday |
400.6 406.3 |
408 | 397.1 | 1064754 |
| 246 | 10.45 2.71 % |
26-04-2024 00:00:00 Friday |
386.2 396.65 |
402.95 | 385.95 | 1305887 |
| 247 | 0.8 0.21 % |
25-04-2024 00:00:00 Thursday |
380 380.8 |
387.65 | 377 | 510823 |
| 248 | 8 2.13 % |
24-04-2024 00:00:00 Wednesday |
375.25 383.25 |
386.5 | 375.25 | 454399 |
| 249 | -5.75 -1.5 % |
23-04-2024 00:00:00 Tuesday |
382.75 377 |
383.2 | 371.2 | 486060 |
| 250 | -11.85 -3.02 % |
22-04-2024 00:00:00 Monday |
392.6 380.75 |
392.75 | 373.5 | 737148 |
| 251 | -2.25 -0.58 % |
19-04-2024 00:00:00 Friday |
388.1 385.85 |
396.95 | 381.95 | 2558179 |
| 252 | 3.4 0.88 % |
18-04-2024 00:00:00 Thursday |
385.5 388.9 |
394.7 | 383.35 | 1539775 |
| 253 | 7.45 2.01 % |
16-04-2024 00:00:00 Tuesday |
370.55 378 |
381.7 | 364.1 | 1786115 |
| 254 | 2.2 0.6 % |
15-04-2024 00:00:00 Monday |
368.35 370.55 |
384 | 360.2 | 3971680 |
| 255 | 6.7 1.83 % |
12-04-2024 00:00:00 Friday |
366.4 373.1 |
375 | 360.75 | 1736919 |
| 256 | 15.3 4.42 % |
10-04-2024 00:00:00 Wednesday |
346.4 361.7 |
369.6 | 345.6 | 5401383 |
| 257 | 13.8 4.25 % |
09-04-2024 00:00:00 Tuesday |
324.4 338.2 |
339.5 | 320.6 | 974936 |
| 258 | -1.5 -0.46 % |
08-04-2024 00:00:00 Monday |
324.65 323.15 |
325.3 | 317.4 | 664884 |
| 259 | 7.85 2.52 % |
05-04-2024 00:00:00 Friday |
311.05 318.9 |
322.1 | 306 | 2117966 |
| 260 | 5 1.64 % |
04-04-2024 00:00:00 Thursday |
305.25 310.25 |
312.5 | 301.7 | 945728 |
| 261 | -2.45 -0.81 % |
03-04-2024 00:00:00 Wednesday |
301 298.55 |
308 | 297.7 | 841860 |
| 262 | 14.05 4.89 % |
02-04-2024 00:00:00 Tuesday |
287.1 301.15 |
301.9 | 285.95 | 1116972 |
| 263 | 13.95 5.1 % |
01-04-2024 00:00:00 Monday |
273.4 287.35 |
288 | 273.4 | 539118 |
| 264 | 0 0 % |
28-03-2024 00:00:00 Thursday |
271.65 271.65 |
275.2 | 270.95 | 333514 |
| 265 | 3.25 1.21 % |
27-03-2024 00:00:00 Wednesday |
268.35 271.6 |
274.15 | 267.7 | 256065 |
| 266 | -3.2 -1.18 % |
26-03-2024 00:00:00 Tuesday |
271.5 268.3 |
272.8 | 267.95 | 5064522 |
| 267 | -2.8 -1.02 % |
22-03-2024 00:00:00 Friday |
273.7 270.9 |
274.35 | 269.9 | 520476 |
| 268 | 2.95 1.09 % |
21-03-2024 00:00:00 Thursday |
270.25 273.2 |
274.1 | 270.2 | 214303 |
| 269 | 0 0 % |
20-03-2024 00:00:00 Wednesday |
267.5 267.5 |
269.95 | 261.8 | 374520 |
| 270 | -4.35 -1.61 % |
19-03-2024 00:00:00 Tuesday |
270.95 266.6 |
274.75 | 265.9 | 270959 |
| 271 | 6 2.26 % |
18-03-2024 00:00:00 Monday |
265.05 271.05 |
272.8 | 262.3 | 338784 |
| 272 | 5.05 1.94 % |
15-03-2024 00:00:00 Friday |
260 265.05 |
266 | 255.6 | 1047307 |
| 273 | 9.2 3.67 % |
14-03-2024 00:00:00 Thursday |
251 260.2 |
261.45 | 251 | 465843 |
| 274 | -16.5 -6.15 % |
13-03-2024 00:00:00 Wednesday |
268.35 251.85 |
270.45 | 249.75 | 726147 |
| 275 | -5.35 -1.94 % |
12-03-2024 00:00:00 Tuesday |
275.65 270.3 |
276.8 | 267.5 | 303283 |
| 276 | -7.4 -2.62 % |
11-03-2024 00:00:00 Monday |
282.75 275.35 |
282.75 | 274.4 | 222593 |
| 277 | -0.3 -0.11 % |
07-03-2024 00:00:00 Thursday |
283.05 282.75 |
287.4 | 281 | 943504 |
| 278 | -3.4 -1.19 % |
06-03-2024 00:00:00 Wednesday |
285.85 282.45 |
289.15 | 275 | 653664 |
| 279 | 8.45 3.05 % |
05-03-2024 00:00:00 Tuesday |
277.15 285.6 |
288.25 | 274.5 | 2586354 |
| 280 | 3.85 1.41 % |
04-03-2024 00:00:00 Monday |
272.6 276.45 |
279.1 | 272.6 | 467829 |
| 281 | 1.4 0.52 % |
02-03-2024 00:00:00 Saturday |
271.5 272.9 |
273.35 | 270.7 | 49282 |
| 282 | 5.75 2.16 % |
01-03-2024 00:00:00 Friday |
265.95 271.7 |
272.7 | 263.25 | 1690084 |
| 283 | 3.25 1.23 % |
29-02-2024 00:00:00 Thursday |
264.95 268.2 |
269.75 | 260.85 | 436721 |
| 284 | -4.1 -1.54 % |
28-02-2024 00:00:00 Wednesday |
266.9 262.8 |
272.15 | 261.85 | 669999 |
| 285 | -1.7 -0.64 % |
27-02-2024 00:00:00 Tuesday |
265.45 263.75 |
268.1 | 262.6 | 612863 |
| 286 | -3.8 -1.41 % |
26-02-2024 00:00:00 Monday |
269.05 265.25 |
269.05 | 264.1 | 656685 |
| 287 | -3.25 -1.2 % |
23-02-2024 00:00:00 Friday |
271.65 268.4 |
272.15 | 268.1 | 362123 |
| 288 | -0.15 -0.06 % |
22-02-2024 00:00:00 Thursday |
271.5 271.35 |
272.7 | 267.2 | 275097 |
| 289 | -3.45 -1.26 % |
21-02-2024 00:00:00 Wednesday |
273.35 269.9 |
276.3 | 268.5 | 1101675 |
| 290 | -1 -0.37 % |
20-02-2024 00:00:00 Tuesday |
271.35 270.35 |
272.2 | 268.1 | 554767 |
| 291 | 0.8 0.3 % |
19-02-2024 00:00:00 Monday |
269.35 270.15 |
273.1 | 267.1 | 1080521 |
| 292 | -2.6 -0.96 % |
16-02-2024 00:00:00 Friday |
269.45 266.85 |
272 | 265.5 | 1530561 |
| 293 | -16.2 -5.7 % |
15-02-2024 00:00:00 Thursday |
284.2 268 |
287.55 | 255.9 | 95458852 |
| 294 | 10.95 4.08 % |
14-02-2024 00:00:00 Wednesday |
268.25 279.2 |
282.5 | 264.65 | 580570 |
| 295 | 1.9 0.71 % |
13-02-2024 00:00:00 Tuesday |
267.55 269.45 |
271 | 260.85 | 209265 |
| 296 | -9.05 -3.27 % |
12-02-2024 00:00:00 Monday |
276.55 267.5 |
281.25 | 265.25 | 751996 |
| 297 | -4.2 -1.51 % |
09-02-2024 00:00:00 Friday |
278.55 274.35 |
280 | 268.3 | 555002 |
| 298 | -5.15 -1.81 % |
08-02-2024 00:00:00 Thursday |
284 278.85 |
285.35 | 276.7 | 422552 |
| 299 | -2.15 -0.76 % |
07-02-2024 00:00:00 Wednesday |
284.15 282 |
285.5 | 277.65 | 395255 |
| 300 | 8.45 3.08 % |
06-02-2024 00:00:00 Tuesday |
274.4 282.85 |
284.4 | 269.85 | 483730 |
| 301 | 0.75 0.28 % |
05-02-2024 00:00:00 Monday |
272.6 273.35 |
279.8 | 271.45 | 586403 |
| 302 | 1.6 0.59 % |
02-02-2024 00:00:00 Friday |
270.85 272.45 |
276.75 | 268.75 | 662726 |
| 303 | -6.7 -2.44 % |
01-02-2024 00:00:00 Thursday |
275.15 268.45 |
276.35 | 265.05 | 334421 |
| 304 | 6.8 2.55 % |
31-01-2024 00:00:00 Wednesday |
267 273.8 |
276.7 | 265.9 | 1216157 |
| 305 | -1.45 -0.54 % |
30-01-2024 00:00:00 Tuesday |
267.8 266.35 |
271.35 | 265.4 | 274589 |
| 306 | 4.15 1.57 % |
29-01-2024 00:00:00 Monday |
263.6 267.75 |
269.1 | 260.5 | 428139 |
| 307 | 0.25 0.09 % |
25-01-2024 00:00:00 Thursday |
263.3 263.55 |
266.85 | 260.6 | 860233 |
| 308 | 7.5 2.94 % |
24-01-2024 00:00:00 Wednesday |
255 262.5 |
263.2 | 253.1 | 621782 |
| 309 | -14.65 -5.47 % |
23-01-2024 00:00:00 Tuesday |
267.65 253 |
267.65 | 250.85 | 486890 |
| 310 | -3.4 -1.27 % |
20-01-2024 00:00:00 Saturday |
268.2 264.8 |
268.2 | 264.1 | 129815 |
| 311 | -1.8 -0.67 % |
19-01-2024 00:00:00 Friday |
268 266.2 |
269.65 | 265.85 | 268373 |
| 312 | 2.15 0.81 % |
18-01-2024 00:00:00 Thursday |
265.15 267.3 |
268.8 | 258 | 882200 |
| 313 | -5.45 -2.01 % |
17-01-2024 00:00:00 Wednesday |
270.9 265.45 |
272.1 | 263.65 | 442448 |
| 314 | -3.6 -1.3 % |
16-01-2024 00:00:00 Tuesday |
276.65 273.05 |
277.95 | 269.5 | 632771 |
| 315 | -1.15 -0.42 % |
15-01-2024 00:00:00 Monday |
274.05 272.9 |
274.95 | 269.8 | 400228 |
| 316 | -2.2 -0.8 % |
12-01-2024 00:00:00 Friday |
274.6 272.4 |
274.85 | 270.2 | 3238310 |
| 317 | 6.35 2.37 % |
11-01-2024 00:00:00 Thursday |
268.25 274.6 |
276 | 266.55 | 967058 |
| 318 | 12.2 4.79 % |
10-01-2024 00:00:00 Wednesday |
254.8 267 |
268.05 | 251.9 | 3097413 |
| 319 | -1.55 -0.59 % |
09-01-2024 00:00:00 Tuesday |
262 260.45 |
264.25 | 256 | 1231091 |
| 320 | -7.3 -2.75 % |
08-01-2024 00:00:00 Monday |
265.85 258.55 |
267.55 | 257.8 | 353021 |
| 321 | -0.1 -0.04 % |
05-01-2024 00:00:00 Friday |
265.85 265.75 |
271.15 | 263.2 | 638564 |
| 322 | -3.5 -1.3 % |
04-01-2024 00:00:00 Thursday |
269.6 266.1 |
270.7 | 265.2 | 614475 |
| 323 | 4.8 1.85 % |
03-01-2024 00:00:00 Wednesday |
258.85 263.65 |
267.2 | 255.75 | 828425 |
| 324 | 0.6 0.23 % |
02-01-2024 00:00:00 Tuesday |
257.45 258.05 |
259.35 | 253.05 | 803779 |
| 325 | -1.3 -0.5 % |
01-01-2024 00:00:00 Monday |
258.5 257.2 |
260.15 | 256 | 385323 |
| 326 | 2.85 1.11 % |
29-12-2023 00:00:00 Friday |
255.65 258.5 |
259.7 | 254.05 | 445247 |
| 327 | 4.8 1.9 % |
28-12-2023 00:00:00 Thursday |
252.7 257.5 |
259.35 | 252.7 | 614799 |
| 328 | 0.15 0.06 % |
27-12-2023 00:00:00 Wednesday |
252.15 252.3 |
254.35 | 250.95 | 581330 |
| 329 | -0.8 -0.3 % |
26-12-2023 00:00:00 Tuesday |
262.45 261.65 |
262.85 | 259.6 | 1501457 |
| 330 | 0.3 0.12 % |
22-12-2023 00:00:00 Friday |
259.45 259.75 |
261.35 | 257.75 | 1190197 |
| 331 | 5.45 2.18 % |
21-12-2023 00:00:00 Thursday |
250.55 256 |
256.7 | 249.3 | 572937 |
| 332 | -13.4 -5.06 % |
20-12-2023 00:00:00 Wednesday |
264.75 251.35 |
264.75 | 250.7 | 1943504 |
| 333 | -4.8 -1.8 % |
19-12-2023 00:00:00 Tuesday |
266.9 262.1 |
266.9 | 259.3 | 971633 |
| 334 | 0.7 0.27 % |
18-12-2023 00:00:00 Monday |
259.9 260.6 |
263.55 | 257.05 | 641787 |
| 335 | -0.55 -0.21 % |
15-12-2023 00:00:00 Friday |
257.7 257.15 |
259.75 | 256 | 1456043 |
| 336 | -1.25 -0.49 % |
14-12-2023 00:00:00 Thursday |
256 254.75 |
257.7 | 248.85 | 918994 |
| 337 | 5.6 2.26 % |
13-12-2023 00:00:00 Wednesday |
247.6 253.2 |
255.8 | 243.7 | 1817848 |
| 338 | -1.9 -0.76 % |
12-12-2023 00:00:00 Tuesday |
248.6 246.7 |
251.4 | 245.65 | 766671 |
| 339 | 2.05 0.83 % |
11-12-2023 00:00:00 Monday |
246.5 248.55 |
249.8 | 244.3 | 832182 |
| 340 | -4.25 -1.71 % |
08-12-2023 00:00:00 Friday |
249.05 244.8 |
254.1 | 241.55 | 534650 |
| 341 | -1.25 -0.5 % |
07-12-2023 00:00:00 Thursday |
250.05 248.8 |
251.35 | 245.4 | 1352630 |
| 342 | 5.55 2.27 % |
06-12-2023 00:00:00 Wednesday |
244 249.55 |
252.25 | 240.8 | 805456 |
| 343 | -0.5 -0.21 % |
05-12-2023 00:00:00 Tuesday |
242.85 242.35 |
246.5 | 239 | 512300 |
| 344 | -2.3 -0.94 % |
04-12-2023 00:00:00 Monday |
244.1 241.8 |
244.4 | 239.75 | 498128 |
| 345 | 4.6 1.96 % |
01-12-2023 00:00:00 Friday |
234.7 239.3 |
242 | 233.55 | 1367475 |
| 346 | -0.5 -0.21 % |
30-11-2023 00:00:00 Thursday |
234 233.5 |
234.85 | 230.65 | 298939 |
| 347 | -1.6 -0.68 % |
29-11-2023 00:00:00 Wednesday |
235 233.4 |
236.65 | 231.6 | 491795 |
| 348 | 0.35 0.15 % |
28-11-2023 00:00:00 Tuesday |
234.05 234.4 |
234.95 | 231.9 | 518607 |
| 349 | -1.9 -0.81 % |
24-11-2023 00:00:00 Friday |
234.65 232.75 |
235.55 | 231.35 | 567591 |
| 350 | -2.4 -1.01 % |
23-11-2023 00:00:00 Thursday |
236.55 234.15 |
237.35 | 233.2 | 382302 |
| 351 | -1.75 -0.73 % |
22-11-2023 00:00:00 Wednesday |
238.15 236.4 |
240 | 234 | 195737 |
| 352 | -1.4 -0.58 % |
21-11-2023 00:00:00 Tuesday |
241.5 240.1 |
242.5 | 239.55 | 203405 |
| 353 | 0.25 0.1 % |
20-11-2023 00:00:00 Monday |
239.25 239.5 |
241.3 | 238.05 | 274741 |
| 354 | 0.6 0.25 % |
17-11-2023 00:00:00 Friday |
238.65 239.25 |
244.05 | 238 | 517019 |
| 355 | -2.5 -1.04 % |
16-11-2023 00:00:00 Thursday |
241.25 238.75 |
241.6 | 234.35 | 728796 |
| 356 | -1.55 -0.64 % |
15-11-2023 00:00:00 Wednesday |
242.25 240.7 |
245.7 | 237.5 | 734272 |
| 357 | -2.9 -1.18 % |
13-11-2023 00:00:00 Monday |
244.85 241.95 |
244.85 | 241.4 | 253002 |
| 358 | -1 -0.41 % |
12-11-2023 00:00:00 Sunday |
246 245 |
247.65 | 243.65 | 484263 |
| 359 | 11.45 4.9 % |
10-11-2023 00:00:00 Friday |
233.8 245.25 |
246.05 | 233.8 | 702384 |
| 360 | -1.25 -0.53 % |
09-11-2023 00:00:00 Thursday |
236.4 235.15 |
238.25 | 234.3 | 201587 |
| 361 | -1.15 -0.48 % |
08-11-2023 00:00:00 Wednesday |
238.25 237.1 |
239.8 | 236 | 2388883 |
| 362 | 4.5 1.93 % |
07-11-2023 00:00:00 Tuesday |
233.15 237.65 |
239 | 233.15 | 1088980 |
| 363 | 0.75 0.32 % |
06-11-2023 00:00:00 Monday |
232.4 233.15 |
236.35 | 230.4 | 1119218 |
| 364 | 2.1 0.91 % |
03-11-2023 00:00:00 Friday |
230.75 232.85 |
235.6 | 230.75 | 410709 |
| 365 | 4.7 2.09 % |
02-11-2023 00:00:00 Thursday |
224.35 229.05 |
230.2 | 224.35 | 272281 |
| 366 | 6.6 3.04 % |
01-11-2023 00:00:00 Wednesday |
217 223.6 |
226.85 | 216.5 | 589886 |
| 367 | -0.65 -0.3 % |
31-10-2023 00:00:00 Tuesday |
217.25 216.6 |
218.2 | 214.5 | 448999 |
| 368 | 0.75 0.35 % |
30-10-2023 00:00:00 Monday |
215.7 216.45 |
216.95 | 214.5 | 168676 |
| 369 | 2.45 1.15 % |
27-10-2023 00:00:00 Friday |
213.25 215.7 |
217.25 | 213.25 | 4964155 |
| 370 | -4.3 -1.99 % |
26-10-2023 00:00:00 Thursday |
216.4 212.1 |
216.4 | 211.25 | 855309 |
| 371 | 1.8 0.84 % |
25-10-2023 00:00:00 Wednesday |
215.05 216.85 |
219.85 | 214.3 | 659115 |
| 372 | -7.95 -3.57 % |
23-10-2023 00:00:00 Monday |
223 215.05 |
225.15 | 214.6 | 307134 |
| 373 | -4.1 -1.81 % |
20-10-2023 00:00:00 Friday |
226.8 222.7 |
229.85 | 222.1 | 441863 |
| 374 | -1.95 -0.85 % |
19-10-2023 00:00:00 Thursday |
229.1 227.15 |
230.95 | 226.4 | 208777 |
| 375 | 0.3 0.13 % |
18-10-2023 00:00:00 Wednesday |
230 230.3 |
232.45 | 228.25 | 642478 |
| 376 | 0.05 0.02 % |
17-10-2023 00:00:00 Tuesday |
229.9 229.95 |
231.5 | 229 | 252245 |
| 377 | 6.7 3 % |
16-10-2023 00:00:00 Monday |
223.05 229.75 |
232.65 | 223.05 | 402568 |
| 378 | 0.9 0.4 % |
13-10-2023 00:00:00 Friday |
225.25 226.15 |
229.35 | 224.85 | 283434 |
| 379 | 0.6 0.27 % |
12-10-2023 00:00:00 Thursday |
225.55 226.15 |
227.65 | 225.1 | 561552 |
| 380 | 5.55 2.5 % |
11-10-2023 00:00:00 Wednesday |
222.15 227.7 |
229.9 | 222.15 | 1249704 |
| 381 | 3.15 1.44 % |
10-10-2023 00:00:00 Tuesday |
219 222.15 |
224 | 218.65 | 316912 |
| 382 | -0.65 -0.3 % |
09-10-2023 00:00:00 Monday |
219.55 218.9 |
221.1 | 217.2 | 848376 |
| 383 | 0 0 % |
06-10-2023 00:00:00 Friday |
222.7 222.7 |
224 | 220.9 | 356208 |
| 384 | -2.95 -1.31 % |
05-10-2023 00:00:00 Thursday |
224.9 221.95 |
225.6 | 220.05 | 519754 |
| 385 | -7.4 -3.21 % |
04-10-2023 00:00:00 Wednesday |
230.8 223.4 |
231.9 | 221 | 1895700 |
| 386 | -0.15 -0.06 % |
03-10-2023 00:00:00 Tuesday |
230.95 230.8 |
233.8 | 225.2 | 3111840 |
| 387 | 12.5 5.95 % |
29-09-2023 00:00:00 Friday |
210 222.5 |
224.85 | 210 | 1454572 |
| 388 | -0.9 -0.43 % |
28-09-2023 00:00:00 Thursday |
209.15 208.25 |
213.05 | 207.85 | 972550 |
| 389 | -8.8 -4.04 % |
27-09-2023 00:00:00 Wednesday |
217.75 208.95 |
220.45 | 208 | 4485500 |
| 390 | -1.25 -0.55 % |
26-09-2023 00:00:00 Tuesday |
225.3 224.05 |
227.2 | 223.75 | 474661 |
| 391 | -0.9 -0.4 % |
25-09-2023 00:00:00 Monday |
225.55 224.65 |
226.4 | 223.75 | 230222 |
| 392 | -3 -1.32 % |
22-09-2023 00:00:00 Friday |
228.05 225.05 |
228.65 | 222.65 | 805832 |
| 393 | -5.25 -2.26 % |
21-09-2023 00:00:00 Thursday |
231.8 226.55 |
231.8 | 224.7 | 596454 |
| 394 | -3.2 -1.36 % |
20-09-2023 00:00:00 Wednesday |
235 231.8 |
235.95 | 231 | 795315 |
| 395 | -0.55 -0.23 % |
18-09-2023 00:00:00 Monday |
237.05 236.5 |
238.35 | 236.05 | 480440 |
| 396 | 0.15 0.06 % |
15-09-2023 00:00:00 Friday |
236.3 236.45 |
240.45 | 235.75 | 911715 |
| 397 | 1.7 0.72 % |
14-09-2023 00:00:00 Thursday |
234.55 236.25 |
237.8 | 233.9 | 808017 |
| 398 | 3.25 1.41 % |
13-09-2023 00:00:00 Wednesday |
230.15 233.4 |
234.25 | 230.15 | 355210 |
| 399 | -7.3 -3.05 % |
12-09-2023 00:00:00 Tuesday |
239.1 231.8 |
239.5 | 230.25 | 480976 |
| 400 | 1 0.42 % |
11-09-2023 00:00:00 Monday |
237.25 238.25 |
238.8 | 236.45 | 314116 |
| 401 | -0.6 -0.25 % |
08-09-2023 00:00:00 Friday |
238.3 237.7 |
239.95 | 236.7 | 955177 |
| 402 | -2.3 -0.95 % |
07-09-2023 00:00:00 Thursday |
241.4 239.1 |
241.85 | 237.6 | 841693 |
| 403 | -3.6 -1.47 % |
06-09-2023 00:00:00 Wednesday |
245 241.4 |
246.5 | 240.25 | 510544 |
| 404 | -1.4 -0.58 % |
05-09-2023 00:00:00 Tuesday |
242.75 241.35 |
244 | 238.85 | 839825 |
| 405 | 4.65 1.96 % |
04-09-2023 00:00:00 Monday |
237.15 241.8 |
244.4 | 236.1 | 691710 |
| 406 | 3.8 1.64 % |
01-09-2023 00:00:00 Friday |
232.35 236.15 |
236.8 | 231.95 | 997832 |
| 407 | -4.2 -1.78 % |
31-08-2023 00:00:00 Thursday |
236.55 232.35 |
237.5 | 231.6 | 1001663 |
| 408 | -1.65 -0.69 % |
30-08-2023 00:00:00 Wednesday |
238.05 236.4 |
239 | 236.3 | 605767 |
| 409 | -1.25 -0.52 % |
29-08-2023 00:00:00 Tuesday |
238.55 237.3 |
239.7 | 236.35 | 561073 |
| 410 | 1.55 0.66 % |
28-08-2023 00:00:00 Monday |
236.45 238 |
240 | 236.1 | 1128634 |
| 411 | -6.05 -2.53 % |
25-08-2023 00:00:00 Friday |
239.35 233.3 |
239.35 | 232.1 | 386334 |
| 412 | -0.8 -0.34 % |
24-08-2023 00:00:00 Thursday |
238.4 237.6 |
240.85 | 237.35 | 817985 |
| 413 | 2.35 1 % |
23-08-2023 00:00:00 Wednesday |
236 238.35 |
239 | 235.45 | 831851 |
| 414 | 0.9 0.38 % |
22-08-2023 00:00:00 Tuesday |
234.35 235.25 |
236.85 | 234.2 | 616001 |
| 415 | 0.9 0.39 % |
21-08-2023 00:00:00 Monday |
233.5 234.4 |
234.95 | 233.5 | 637189 |
| 416 | -0.55 -0.24 % |
18-08-2023 00:00:00 Friday |
234 233.45 |
236 | 232.5 | 288547 |
| 417 | -3.4 -1.43 % |
17-08-2023 00:00:00 Thursday |
237.35 233.95 |
237.35 | 233.35 | 872501 |
| 418 | 3.1 1.33 % |
16-08-2023 00:00:00 Wednesday |
233.6 236.7 |
237 | 232 | 919921 |
| 419 | -4.2 -1.76 % |
14-08-2023 00:00:00 Monday |
238.2 234 |
238.45 | 232.5 | 1371630 |
| 420 | -5.85 -2.4 % |
11-08-2023 00:00:00 Friday |
243.8 237.95 |
243.85 | 237.9 | 571329 |
| 421 | -1.45 -0.59 % |
10-08-2023 00:00:00 Thursday |
245.3 243.85 |
245.3 | 241.95 | 412033 |
| 422 | 0.9 0.37 % |
09-08-2023 00:00:00 Wednesday |
243 243.9 |
244.4 | 240.3 | 538385 |
| 423 | 2.1 0.88 % |
08-08-2023 00:00:00 Tuesday |
237.9 240 |
243.85 | 237.25 | 1339206 |
| 424 | -9.75 -3.94 % |
07-08-2023 00:00:00 Monday |
247.25 237.5 |
248.2 | 237.1 | 3965228 |
| 425 | -5.1 -2.01 % |
04-08-2023 00:00:00 Friday |
254.1 249 |
254.45 | 245.55 | 1617501 |
| 426 | -7.45 -2.85 % |
03-08-2023 00:00:00 Thursday |
261.4 253.95 |
261.4 | 247.8 | 16831816 |
| 427 | -3.85 -1.39 % |
02-08-2023 00:00:00 Wednesday |
276.85 273 |
277 | 270.5 | 423749 |
| 428 | -1.8 -0.65 % |
01-08-2023 00:00:00 Tuesday |
279 277.2 |
279 | 275.8 | 716411 |
| 429 | -3.85 -1.37 % |
31-07-2023 00:00:00 Monday |
280.25 276.4 |
281.85 | 275.75 | 321187 |
| 430 | 1.6 0.58 % |
28-07-2023 00:00:00 Friday |
277.3 278.9 |
279.35 | 276.2 | 475349 |
| 431 | -1.9 -0.68 % |
27-07-2023 00:00:00 Thursday |
279.05 277.15 |
280.7 | 276.7 | 222656 |
| 432 | 0.95 0.34 % |
26-07-2023 00:00:00 Wednesday |
277.45 278.4 |
279.7 | 275.7 | 673029 |
| 433 | 5.15 1.9 % |
25-07-2023 00:00:00 Tuesday |
271.2 276.35 |
277.6 | 271.2 | 343524 |
| 434 | -2.05 -0.75 % |
24-07-2023 00:00:00 Monday |
273.5 271.45 |
274.75 | 270.45 | 1852400 |
| 435 | -2.75 -0.98 % |
21-07-2023 00:00:00 Friday |
281.05 278.3 |
282 | 277.9 | 312276 |
| 436 | -1.75 -0.62 % |
20-07-2023 00:00:00 Thursday |
283.8 282.05 |
284 | 281.4 | 163747 |
| 437 | 0.2 0.07 % |
19-07-2023 00:00:00 Wednesday |
283.6 283.8 |
285 | 282.6 | 575680 |
| 438 | -2.2 -0.78 % |
18-07-2023 00:00:00 Tuesday |
283.8 281.6 |
284.95 | 280.2 | 218902 |
| 439 | -0.55 -0.19 % |
17-07-2023 00:00:00 Monday |
284.7 284.15 |
285.5 | 282.5 | 299769 |
| 440 | 6.45 2.31 % |
14-07-2023 00:00:00 Friday |
279.05 285.5 |
286.35 | 279 | 408471 |
| 441 | 0 0 % |
13-07-2023 00:00:00 Thursday |
278 278 |
281.4 | 277.4 | 322482 |
| 442 | -0.7 -0.25 % |
12-07-2023 00:00:00 Wednesday |
277.75 277.05 |
278.1 | 276 | 274378 |
| 443 | 2.5 0.91 % |
11-07-2023 00:00:00 Tuesday |
275 277.5 |
279.75 | 274.9 | 644090 |
| 444 | -0.7 -0.25 % |
10-07-2023 00:00:00 Monday |
283 282.3 |
283.85 | 279.55 | 959358 |
| 445 | -0.35 -0.12 % |
07-07-2023 00:00:00 Friday |
280.95 280.6 |
283.1 | 279 | 381138 |
| 446 | 1.65 0.59 % |
06-07-2023 00:00:00 Thursday |
278.35 280 |
280.55 | 276.85 | 409509 |
| 447 | -0.7 -0.25 % |
05-07-2023 00:00:00 Wednesday |
278.25 277.55 |
278.5 | 277 | 384180 |
| 448 | -1.9 -0.68 % |
04-07-2023 00:00:00 Tuesday |
279.5 277.6 |
280 | 277.05 | 424673 |
| 449 | -0.9 -0.32 % |
03-07-2023 00:00:00 Monday |
279.05 278.15 |
280.4 | 277.75 | 489280 |
| 450 | -1.95 -0.7 % |
30-06-2023 00:00:00 Friday |
280 278.05 |
280.25 | 277.5 | 238361 |
| 451 | -1.2 -0.43 % |
28-06-2023 00:00:00 Wednesday |
281 279.8 |
281.4 | 279.4 | 160511 |
| 452 | -0.35 -0.13 % |
27-06-2023 00:00:00 Tuesday |
279.8 279.45 |
280.65 | 278.75 | 149318 |
| 453 | 3.4 1.23 % |
26-06-2023 00:00:00 Monday |
276.3 279.7 |
280.55 | 274.3 | 514758 |
| 454 | -3.8 -1.36 % |
23-06-2023 00:00:00 Friday |
280.05 276.25 |
280.7 | 276 | 242549 |
| 455 | -1 -0.36 % |
22-06-2023 00:00:00 Thursday |
281.65 280.65 |
282.9 | 279.1 | 210569 |
| 456 | -1.75 -0.62 % |
21-06-2023 00:00:00 Wednesday |
283 281.25 |
283.1 | 280.45 | 140645 |
| 457 | 3.6 1.29 % |
20-06-2023 00:00:00 Tuesday |
279 282.6 |
284.35 | 278.7 | 214912 |
| 458 | -1.15 -0.41 % |
19-06-2023 00:00:00 Monday |
281.65 280.5 |
282 | 279.65 | 446216 |
| 459 | -1.65 -0.59 % |
16-06-2023 00:00:00 Friday |
282 280.35 |
282.8 | 279.25 | 170842 |
| 460 | 0.1 0.04 % |
15-06-2023 00:00:00 Thursday |
281.15 281.25 |
282.8 | 280.6 | 474936 |
| 461 | 2.1 0.75 % |
14-06-2023 00:00:00 Wednesday |
279 281.1 |
283.1 | 279 | 362932 |
| 462 | -0.2 -0.07 % |
13-06-2023 00:00:00 Tuesday |
278.15 277.95 |
279.2 | 277.2 | 535139 |
| 463 | -0.2 -0.07 % |
12-06-2023 00:00:00 Monday |
278.1 277.9 |
279.45 | 276.65 | 536471 |
| 464 | -2.3 -0.82 % |
09-06-2023 00:00:00 Friday |
279.1 276.8 |
279.1 | 276.1 | 508971 |
| 465 | -2.3 -0.82 % |
08-06-2023 00:00:00 Thursday |
279.9 277.6 |
280.7 | 277 | 280041 |
| 466 | 0.85 0.31 % |
07-06-2023 00:00:00 Wednesday |
277.45 278.3 |
279 | 276.7 | 230764 |
| 467 | -1.1 -0.4 % |
06-06-2023 00:00:00 Tuesday |
278.45 277.35 |
279.75 | 277 | 221209 |
| 468 | -1.75 -0.62 % |
05-06-2023 00:00:00 Monday |
280 278.25 |
280 | 276.35 | 304824 |
| 469 | 0.6 0.21 % |
02-06-2023 00:00:00 Friday |
279.5 280.1 |
281.2 | 278.5 | 262264 |
| 470 | 0.05 0.02 % |
01-06-2023 00:00:00 Thursday |
278 278.05 |
280.5 | 277.6 | 270710 |
| 471 | -2.2 -0.78 % |
31-05-2023 00:00:00 Wednesday |
280.45 278.25 |
282.95 | 277.8 | 637150 |
| 472 | 1.95 0.69 % |
30-05-2023 00:00:00 Tuesday |
283.6 285.55 |
288.3 | 283.3 | 575928 |
| 473 | 0.85 0.28 % |
29-05-2023 00:00:00 Monday |
299.5 300.35 |
301 | 297.3 | 649478 |
| 474 | 0.25 0.08 % |
26-05-2023 00:00:00 Friday |
297.4 297.65 |
298.55 | 295.4 | 606856 |
| 475 | 3.8 1.3 % |
25-05-2023 00:00:00 Thursday |
292 295.8 |
296.45 | 290.6 | 1407719 |
| 476 | 1.05 0.36 % |
24-05-2023 00:00:00 Wednesday |
290.4 291.45 |
292.9 | 284.7 | 1470409 |
| 477 | -4.25 -1.45 % |
23-05-2023 00:00:00 Tuesday |
292.65 288.4 |
293.05 | 288.05 | 904827 |
| 478 | 3.85 1.36 % |
22-05-2023 00:00:00 Monday |
283.5 287.35 |
287.9 | 282.3 | 1175397 |
| 479 | 1.95 0.7 % |
19-05-2023 00:00:00 Friday |
280.05 282 |
282.2 | 277.25 | 807914 |
| 480 | -2.55 -0.91 % |
18-05-2023 00:00:00 Thursday |
281.15 278.6 |
284.2 | 278.15 | 322896 |
| 481 | -0.5 -0.18 % |
17-05-2023 00:00:00 Wednesday |
279.85 279.35 |
282.95 | 275.5 | 282712 |
| 482 | 1.6 0.58 % |
16-05-2023 00:00:00 Tuesday |
277.6 279.2 |
281.85 | 277.1 | 489572 |
| 483 | 5.1 1.88 % |
15-05-2023 00:00:00 Monday |
272 277.1 |
277.8 | 268.85 | 546880 |
| 484 | -6.9 -2.45 % |
12-05-2023 00:00:00 Friday |
282 275.1 |
282.35 | 274.15 | 889955 |
| 485 | -4.8 -1.68 % |
11-05-2023 00:00:00 Thursday |
286.35 281.55 |
287 | 281.05 | 191299 |
| 486 | -0.2 -0.07 % |
10-05-2023 00:00:00 Wednesday |
286 285.8 |
287.6 | 283.85 | 232982 |
| 487 | 3.7 1.32 % |
09-05-2023 00:00:00 Tuesday |
280 283.7 |
287.95 | 279.85 | 424972 |
| 488 | 2.05 0.74 % |
08-05-2023 00:00:00 Monday |
277 279.05 |
279.95 | 275 | 564286 |
| 489 | -4.15 -1.49 % |
05-05-2023 00:00:00 Friday |
278.95 274.8 |
278.95 | 274.1 | 263725 |
| 490 | 0.1 0.04 % |
04-05-2023 00:00:00 Thursday |
278 278.1 |
280.8 | 277.5 | 220247 |
| 491 | -1.5 -0.54 % |
03-05-2023 00:00:00 Wednesday |
279.75 278.25 |
280.5 | 276.6 | 278200 |
| 492 | -0.4 -0.14 % |
02-05-2023 00:00:00 Tuesday |
281.5 281.1 |
282.8 | 280.1 | 246943 |
| 493 | 3.2 1.16 % |
28-04-2023 00:00:00 Friday |
276.15 279.35 |
280 | 276.15 | 208705 |
| 494 | 1 0.36 % |
27-04-2023 00:00:00 Thursday |
275.1 276.1 |
277.8 | 275.05 | 269683 |
| 495 | -0.9 -0.32 % |
26-04-2023 00:00:00 Wednesday |
277 276.1 |
278 | 275.15 | 398772 |
| 496 | 3.15 1.14 % |
25-04-2023 00:00:00 Tuesday |
275.8 278.95 |
281.4 | 275.6 | 363341 |
| 497 | -0.7 -0.25 % |
24-04-2023 00:00:00 Monday |
275.95 275.25 |
276.65 | 273.7 | 574779 |
| 498 | -2.25 -0.81 % |
21-04-2023 00:00:00 Friday |
279.05 276.8 |
279.95 | 276 | 265829 |
| 499 | -1.45 -0.52 % |
20-04-2023 00:00:00 Thursday |
281 279.55 |
282.8 | 278.95 | 219814 |
| 500 | 1 0.36 % |
19-04-2023 00:00:00 Wednesday |
280.5 281.5 |
284 | 280.1 | 342592 |
| 501 | 0.45 0.16 % |
18-04-2023 00:00:00 Tuesday |
279.05 279.5 |
280.25 | 277 | 538604 |
| 502 | 4.8 1.75 % |
17-04-2023 00:00:00 Monday |
274.25 279.05 |
279.7 | 273.5 | 383193 |
| 503 | 0.7 0.25 % |
13-04-2023 00:00:00 Thursday |
275 275.7 |
278.8 | 273.85 | 309415 |
| 504 | 2.55 0.93 % |
12-04-2023 00:00:00 Wednesday |
272.75 275.3 |
276.5 | 272.75 | 313292 |
| 505 | -0.25 -0.09 % |
11-04-2023 00:00:00 Tuesday |
272.9 272.65 |
273.75 | 270.4 | 349286 |
| 506 | -2.3 -0.85 % |
10-04-2023 00:00:00 Monday |
272.1 269.8 |
272.5 | 269 | 926593 |
| 507 | 6.55 2.46 % |
06-04-2023 00:00:00 Thursday |
266.8 273.35 |
274.5 | 266 | 1569413 |
| 508 | 2.25 0.79 % |
05-04-2023 00:00:00 Wednesday |
284.1 286.35 |
287.15 | 280.25 | 984156 |
| 509 | 4.85 1.75 % |
03-04-2023 00:00:00 Monday |
277.55 282.4 |
283.2 | 276.55 | 1675925 |
| 510 | -9.8 -3.44 % |
31-03-2023 00:00:00 Friday |
284.5 274.7 |
284.95 | 273 | 38253833 |
| 511 | 4.05 1.46 % |
29-03-2023 00:00:00 Wednesday |
277.75 281.8 |
282.5 | 272.95 | 1364696 |
| 512 | -0.8 -0.29 % |
28-03-2023 00:00:00 Tuesday |
275 274.2 |
275.8 | 270 | 481472 |
| 513 | 0.8 0.29 % |
27-03-2023 00:00:00 Monday |
271.9 272.7 |
274.25 | 269.5 | 452308 |
| 514 | -8.25 -2.97 % |
24-03-2023 00:00:00 Friday |
278 269.75 |
279 | 268.6 | 1443930 |
| 515 | -14.6 -5.11 % |
23-03-2023 00:00:00 Thursday |
285.95 271.35 |
285.95 | 267.15 | 1284511 |
| 516 | -0.65 -0.23 % |
22-03-2023 00:00:00 Wednesday |
285.9 285.25 |
287.65 | 280.5 | 369763 |
| 517 | 1.6 0.57 % |
21-03-2023 00:00:00 Tuesday |
282 283.6 |
284.3 | 281.15 | 383144 |
| 518 | -1.6 -0.57 % |
20-03-2023 00:00:00 Monday |
281.6 280 |
283 | 275 | 345353 |
| 519 | 4.45 1.59 % |
17-03-2023 00:00:00 Friday |
280 284.45 |
286.6 | 277.55 | 768702 |
| 520 | -2.7 -0.97 % |
16-03-2023 00:00:00 Thursday |
277.85 275.15 |
279 | 268.75 | 2232399 |
| 521 | -2.75 -0.97 % |
15-03-2023 00:00:00 Wednesday |
283 280.25 |
284.8 | 279.65 | 572140 |
| 522 | -1.5 -0.53 % |
14-03-2023 00:00:00 Tuesday |
281 279.5 |
282.15 | 275.7 | 344187 |
| 523 | 1.65 0.6 % |
13-03-2023 00:00:00 Monday |
277 278.65 |
287.3 | 275.8 | 424096 |
| 524 | -1.15 -0.41 % |
10-03-2023 00:00:00 Friday |
281 279.85 |
284.95 | 272.55 | 566376 |
| 525 | -1.3 -0.45 % |
09-03-2023 00:00:00 Thursday |
286.8 285.5 |
290.85 | 284.7 | 520805 |
| 526 | 1.1 0.39 % |
08-03-2023 00:00:00 Wednesday |
284 285.1 |
285.6 | 277.4 | 571347 |
| 527 | -4.35 -1.49 % |
06-03-2023 00:00:00 Monday |
291.35 287 |
294.7 | 286.4 | 423685 |
| 528 | 12.15 4.39 % |
03-03-2023 00:00:00 Friday |
277 289.15 |
290.8 | 276.7 | 1211691 |
| 529 | -4.55 -1.63 % |
02-03-2023 00:00:00 Thursday |
279.55 275 |
282.2 | 273.8 | 481913 |
| 530 | 13.55 5.11 % |
01-03-2023 00:00:00 Wednesday |
265 278.55 |
279.35 | 265 | 1660446 |
| 531 | -13.2 -4.69 % |
28-02-2023 00:00:00 Tuesday |
281.65 268.45 |
282.85 | 262 | 1873080 |
| 532 | -6.55 -2.23 % |
27-02-2023 00:00:00 Monday |
293.9 287.35 |
293.9 | 280.85 | 1084705 |
| 533 | -9.4 -3.09 % |
24-02-2023 00:00:00 Friday |
303.9 294.5 |
304.75 | 292.2 | 469265 |
| 534 | -0.25 -0.08 % |
23-02-2023 00:00:00 Thursday |
303.15 302.9 |
306.8 | 301.7 | 422027 |
| 535 | -4.35 -1.41 % |
22-02-2023 00:00:00 Wednesday |
307.7 303.35 |
307.7 | 301.3 | 246972 |
| 536 | -2.95 -0.95 % |
21-02-2023 00:00:00 Tuesday |
311 308.05 |
314 | 307.5 | 371970 |
| 537 | -3.55 -1.13 % |
20-02-2023 00:00:00 Monday |
314.45 310.9 |
315.75 | 310.05 | 179490 |
| 538 | -1.15 -0.37 % |
17-02-2023 00:00:00 Friday |
315 313.85 |
317.9 | 312.9 | 403062 |
| 539 | -0.2 -0.06 % |
16-02-2023 00:00:00 Thursday |
315.1 314.9 |
316.7 | 314.15 | 185792 |
| 540 | -0.1 -0.03 % |
15-02-2023 00:00:00 Wednesday |
313.05 312.95 |
315.75 | 311.3 | 145853 |
| 541 | 3.2 1.03 % |
14-02-2023 00:00:00 Tuesday |
310.85 314.05 |
314.5 | 309.3 | 508975 |
| 542 | -2.65 -0.85 % |
13-02-2023 00:00:00 Monday |
311.65 309 |
314.75 | 308.1 | 232295 |
| 543 | 0.65 0.21 % |
10-02-2023 00:00:00 Friday |
310 310.65 |
311.5 | 307.65 | 170753 |
| 544 | -4.15 -1.32 % |
09-02-2023 00:00:00 Thursday |
314.25 310.1 |
315.8 | 309 | 207072 |
| 545 | 5 1.62 % |
08-02-2023 00:00:00 Wednesday |
309 314 |
315.25 | 309 | 344347 |
| 546 | 3.1 1.02 % |
07-02-2023 00:00:00 Tuesday |
305 308.1 |
308.85 | 299.25 | 523470 |
| 547 | -8.55 -2.72 % |
06-02-2023 00:00:00 Monday |
314.8 306.25 |
314.8 | 305 | 344896 |
| 548 | -5.7 -1.78 % |
03-02-2023 00:00:00 Friday |
320 314.3 |
323 | 308 | 921556 |
| 549 | -4.85 -1.46 % |
02-02-2023 00:00:00 Thursday |
331.95 327.1 |
334.6 | 322.7 | 512926 |
| 550 | -8.2 -2.44 % |
01-02-2023 00:00:00 Wednesday |
336.05 327.85 |
338.25 | 321.4 | 1044550 |
| 551 | 8.6 2.65 % |
31-01-2023 00:00:00 Tuesday |
324 332.6 |
336.5 | 322.35 | 625997 |
| 552 | 1.95 0.61 % |
30-01-2023 00:00:00 Monday |
319.9 321.85 |
324.85 | 316.4 | 849168 |
| 553 | -8.15 -2.48 % |
27-01-2023 00:00:00 Friday |
328 319.85 |
329.55 | 313.55 | 651001 |
| 554 | -3.45 -1.05 % |
25-01-2023 00:00:00 Wednesday |
329.7 326.25 |
332.65 | 324.7 | 367869 |
| 555 | -3.1 -0.93 % |
24-01-2023 00:00:00 Tuesday |
332.8 329.7 |
332.8 | 327.2 | 458885 |
| 556 | -1.1 -0.33 % |
23-01-2023 00:00:00 Monday |
330.3 329.2 |
334.4 | 328.3 | 509703 |
| 557 | -7.1 -2.1 % |
20-01-2023 00:00:00 Friday |
338.05 330.95 |
340.75 | 330 | 744300 |
| 558 | 6.8 2.1 % |
19-01-2023 00:00:00 Thursday |
323.9 330.7 |
334 | 322 | 472899 |
| 559 | 6.3 1.98 % |
18-01-2023 00:00:00 Wednesday |
317.8 324.1 |
325.65 | 317.8 | 414383 |
| 560 | 0.5 0.16 % |
17-01-2023 00:00:00 Tuesday |
317 317.5 |
318.45 | 313.55 | 229464 |
| 561 | -3.25 -1.01 % |
16-01-2023 00:00:00 Monday |
320.25 317 |
321 | 314.55 | 218683 |
| 562 | 2.6 0.82 % |
13-01-2023 00:00:00 Friday |
316.55 319.15 |
321.95 | 316.3 | 330701 |
| 563 | -3.25 -1.02 % |
12-01-2023 00:00:00 Thursday |
319.6 316.35 |
320.15 | 314.6 | 182326 |
| 564 | 1.5 0.47 % |
11-01-2023 00:00:00 Wednesday |
316.6 318.1 |
320.1 | 316.5 | 224670 |
| 565 | -0.6 -0.19 % |
10-01-2023 00:00:00 Tuesday |
316.65 316.05 |
319.6 | 313.05 | 296721 |
| 566 | 3.45 1.11 % |
09-01-2023 00:00:00 Monday |
312 315.45 |
316.85 | 312 | 215688 |
| 567 | -1.9 -0.61 % |
06-01-2023 00:00:00 Friday |
311.55 309.65 |
314.4 | 308.65 | 228671 |
| 568 | 1.8 0.58 % |
05-01-2023 00:00:00 Thursday |
309.55 311.35 |
312 | 307.4 | 646304 |
| 569 | -10.05 -3.16 % |
04-01-2023 00:00:00 Wednesday |
318.4 308.35 |
318.4 | 306.3 | 755389 |
| 570 | 3.3 1.04 % |
03-01-2023 00:00:00 Tuesday |
316.2 319.5 |
321.5 | 314.2 | 566793 |
| 571 | 6.1 1.97 % |
02-01-2023 00:00:00 Monday |
310 316.1 |
318 | 309.3 | 439594 |
| 572 | -0.3 -0.1 % |
30-12-2022 00:00:00 Friday |
308.5 308.2 |
313.85 | 307.3 | 302641 |
| 573 | 4.1 1.35 % |
29-12-2022 00:00:00 Thursday |
303 307.1 |
308.5 | 301.1 | 245681 |
| 574 | -2.15 -0.7 % |
28-12-2022 00:00:00 Wednesday |
307 304.85 |
307 | 304.1 | 253118 |
| 575 | 8.55 2.86 % |
27-12-2022 00:00:00 Tuesday |
299.1 307.65 |
309 | 298.9 | 940599 |
| 576 | 11.2 3.93 % |
26-12-2022 00:00:00 Monday |
285 296.2 |
297.5 | 281.6 | 792681 |
| 577 | -12.7 -4.26 % |
23-12-2022 00:00:00 Friday |
298.05 285.35 |
300.3 | 284 | 558099 |
| 578 | -3.1 -1.02 % |
22-12-2022 00:00:00 Thursday |
305.1 302 |
307.45 | 298.1 | 1410161 |
| 579 | -9.65 -3.08 % |
21-12-2022 00:00:00 Wednesday |
312.9 303.25 |
314.75 | 300.05 | 615361 |
| 580 | -1.45 -0.46 % |
20-12-2022 00:00:00 Tuesday |
313.55 312.1 |
314.05 | 307.2 | 300179 |
| 581 | 5.9 1.91 % |
19-12-2022 00:00:00 Monday |
308.15 314.05 |
314.95 | 308.15 | 532315 |
| 582 | -1.3 -0.42 % |
16-12-2022 00:00:00 Friday |
309.2 307.9 |
314.65 | 307 | 609982 |
| 583 | -3.75 -1.19 % |
15-12-2022 00:00:00 Thursday |
314.75 311 |
317.05 | 310.3 | 555777 |
| 584 | 2.35 0.75 % |
14-12-2022 00:00:00 Wednesday |
313.55 315.9 |
318.1 | 313.55 | 503752 |
| 585 | 3.15 1.02 % |
13-12-2022 00:00:00 Tuesday |
310 313.15 |
316 | 309.85 | 217949 |
| 586 | 0.8 0.26 % |
12-12-2022 00:00:00 Monday |
308.05 308.85 |
309.65 | 299.7 | 526454 |
| 587 | -6.05 -1.92 % |
09-12-2022 00:00:00 Friday |
315.05 309 |
317.4 | 305.95 | 477714 |
| 588 | 1.6 0.51 % |
08-12-2022 00:00:00 Thursday |
312.15 313.75 |
316.3 | 311.15 | 573995 |
| 589 | -1.1 -0.35 % |
07-12-2022 00:00:00 Wednesday |
314.05 312.95 |
315.45 | 311.1 | 333767 |
| 590 | -3.35 -1.05 % |
06-12-2022 00:00:00 Tuesday |
317.65 314.3 |
318.75 | 313.15 | 381542 |
| 591 | 4.65 1.48 % |
05-12-2022 00:00:00 Monday |
314.6 319.25 |
322.15 | 314.6 | 844601 |
| 592 | 2.95 0.95 % |
02-12-2022 00:00:00 Friday |
310.9 313.85 |
315.8 | 308.5 | 616939 |
| 593 | 5.05 1.65 % |
01-12-2022 00:00:00 Thursday |
305.15 310.2 |
312.4 | 304.7 | 523576 |
| 594 | 3.75 1.25 % |
30-11-2022 00:00:00 Wednesday |
300.5 304.25 |
307.1 | 300.5 | 1018203 |
| 595 | 5.9 1.99 % |
29-11-2022 00:00:00 Tuesday |
296 301.9 |
303 | 295.5 | 795769 |
| 596 | -6.9 -2.17 % |
28-11-2022 00:00:00 Monday |
317.3 310.4 |
317.9 | 309.75 | 729951 |
| 597 | 4.6 1.47 % |
25-11-2022 00:00:00 Friday |
311.95 316.55 |
317.3 | 309.55 | 1198648 |
| 598 | 2.7 0.88 % |
24-11-2022 00:00:00 Thursday |
308.25 310.95 |
311.65 | 307.8 | 578706 |
| 599 | -5.95 -1.9 % |
23-11-2022 00:00:00 Wednesday |
313.8 307.85 |
313.8 | 304.75 | 1034318 |
| 600 | 0.1 0.03 % |
22-11-2022 00:00:00 Tuesday |
309.95 310.05 |
311.95 | 306.55 | 456795 |
| 601 | -5.65 -1.8 % |
21-11-2022 00:00:00 Monday |
313.5 307.85 |
314.2 | 306.55 | 821361 |
| 602 | -2.55 -0.81 % |
18-11-2022 00:00:00 Friday |
313 310.45 |
317.15 | 308.4 | 1021963 |
| 603 | -4.6 -1.48 % |
17-11-2022 00:00:00 Thursday |
311.8 307.2 |
311.8 | 302.5 | 988395 |
| 604 | -7.15 -2.24 % |
16-11-2022 00:00:00 Wednesday |
319.2 312.05 |
320.7 | 309.8 | 506359 |
| 605 | 3.55 1.13 % |
15-11-2022 00:00:00 Tuesday |
315 318.55 |
319.4 | 312.35 | 382616 |
| 606 | 0.7 0.22 % |
14-11-2022 00:00:00 Monday |
314 314.7 |
320.9 | 313.2 | 711853 |
| 607 | 2.2 0.71 % |
11-11-2022 00:00:00 Friday |
310.15 312.35 |
314.75 | 309 | 583091 |
| 608 | 2.3 0.75 % |
10-11-2022 00:00:00 Thursday |
304.8 307.1 |
309.7 | 303.85 | 807764 |
| 609 | 1.05 0.34 % |
09-11-2022 00:00:00 Wednesday |
306.55 307.6 |
314.6 | 302.25 | 1002771 |
| 610 | -17.5 -5.4 % |
07-11-2022 00:00:00 Monday |
324.05 306.55 |
324.1 | 298.5 | 1987836 |
| 611 | 17.95 5.91 % |
04-11-2022 00:00:00 Friday |
303.5 321.45 |
324.65 | 303.5 | 2280749 |
| 612 | 10.35 3.54 % |
03-11-2022 00:00:00 Thursday |
292 302.35 |
304.25 | 292 | 995855 |
| 613 | 12.95 4.56 % |
02-11-2022 00:00:00 Wednesday |
284.2 297.15 |
299.45 | 284.2 | 823127 |
| 614 | 5.85 2.08 % |
01-11-2022 00:00:00 Tuesday |
281 286.85 |
288.6 | 281 | 1050921 |
| 615 | 6.6 2.41 % |
31-10-2022 00:00:00 Monday |
274.3 280.9 |
284.8 | 274.3 | 694117 |
| 616 | -4.9 -1.69 % |
28-10-2022 00:00:00 Friday |
289.75 284.85 |
289.8 | 279.75 | 728431 |
| 617 | 5.05 1.78 % |
27-10-2022 00:00:00 Thursday |
283.2 288.25 |
292.3 | 283.2 | 1201855 |
| 618 | -1.05 -0.37 % |
25-10-2022 00:00:00 Tuesday |
281.1 280.05 |
282.4 | 278.65 | 1064893 |
| 619 | -1.6 -0.56 % |
24-10-2022 00:00:00 Monday |
283.4 281.8 |
283.4 | 280.15 | 191362 |
| 620 | -3.9 -1.37 % |
21-10-2022 00:00:00 Friday |
284 280.1 |
284.75 | 277.8 | 286206 |
| 621 | 7.15 2.59 % |
20-10-2022 00:00:00 Thursday |
275.6 282.75 |
283.9 | 273.7 | 596031 |
| 622 | -2.9 -1.03 % |
19-10-2022 00:00:00 Wednesday |
280.2 277.3 |
282.9 | 276.5 | 245371 |
| 623 | -1.35 -0.48 % |
18-10-2022 00:00:00 Tuesday |
281.05 279.7 |
284.45 | 279 | 288404 |
| 624 | -5.15 -1.81 % |
17-10-2022 00:00:00 Monday |
285.1 279.95 |
285.9 | 277.7 | 1867481 |
| 625 | -12.15 -4.05 % |
14-10-2022 00:00:00 Friday |
300 287.85 |
300 | 286.5 | 465556 |
| 626 | 0.9 0.31 % |
13-10-2022 00:00:00 Thursday |
292 292.9 |
294.9 | 287.4 | 479748 |
| 627 | -0.95 -0.33 % |
12-10-2022 00:00:00 Wednesday |
288.45 287.5 |
289 | 280.25 | 774186 |
| 628 | -14.1 -4.7 % |
11-10-2022 00:00:00 Tuesday |
300.15 286.05 |
305.5 | 285 | 2657705 |
| 629 | 10 3.48 % |
10-10-2022 00:00:00 Monday |
287.1 297.1 |
297.95 | 286.55 | 507072 |
| 630 | -0.65 -0.22 % |
07-10-2022 00:00:00 Friday |
292.45 291.8 |
292.5 | 287.2 | 725461 |
| 631 | 11.05 3.93 % |
06-10-2022 00:00:00 Thursday |
281.4 292.45 |
293.5 | 281.4 | 734599 |
| 632 | 1.1 0.4 % |
04-10-2022 00:00:00 Tuesday |
278 279.1 |
280.85 | 272.85 | 512820 |
| 633 | -1.8 -0.67 % |
03-10-2022 00:00:00 Monday |
270.1 268.3 |
273 | 265.65 | 732956 |
| 634 | 8.8 3.37 % |
30-09-2022 00:00:00 Friday |
261.25 270.05 |
271.6 | 260.35 | 462120 |
| 635 | -0.05 -0.02 % |
29-09-2022 00:00:00 Thursday |
259.5 259.45 |
264 | 256.6 | 818374 |
| 636 | -3.2 -1.23 % |
28-09-2022 00:00:00 Wednesday |
260 256.8 |
261.75 | 255.3 | 782317 |
| 637 | -2.75 -1.04 % |
27-09-2022 00:00:00 Tuesday |
265 262.25 |
268.35 | 260.1 | 814485 |
| 638 | -12.55 -4.53 % |
26-09-2022 00:00:00 Monday |
276.9 264.35 |
276.9 | 260.05 | 1732088 |
| 639 | -3.9 -1.38 % |
23-09-2022 00:00:00 Friday |
283.5 279.6 |
286.9 | 278.3 | 1131676 |
| 640 | 6.65 2.43 % |
22-09-2022 00:00:00 Thursday |
274.05 280.7 |
283 | 274.05 | 787281 |
| 641 | -2.2 -0.79 % |
21-09-2022 00:00:00 Wednesday |
280.1 277.9 |
283.3 | 277.05 | 986546 |
| 642 | -4.9 -1.72 % |
20-09-2022 00:00:00 Tuesday |
285 280.1 |
287.6 | 279.55 | 1036335 |
| 643 | -9.55 -3.28 % |
19-09-2022 00:00:00 Monday |
291.5 281.95 |
294.8 | 280.3 | 1610434 |
| 644 | -8.4 -2.81 % |
16-09-2022 00:00:00 Friday |
299 290.6 |
299.9 | 287 | 2304478 |
| 645 | -4.3 -1.35 % |
15-09-2022 00:00:00 Thursday |
318.4 314.1 |
320.9 | 304.6 | 3825607 |
| 646 | 28.45 10.27 % |
14-09-2022 00:00:00 Wednesday |
277 305.45 |
314.8 | 272.35 | 5497924 |
| 647 | 2.35 0.85 % |
13-09-2022 00:00:00 Tuesday |
275.3 277.65 |
279.55 | 272.6 | 760105 |
| 648 | 3.15 1.18 % |
12-09-2022 00:00:00 Monday |
267.1 270.25 |
271.95 | 267.1 | 283339 |
| 649 | 2.4 0.91 % |
09-09-2022 00:00:00 Friday |
264.15 266.55 |
269.65 | 263.95 | 996048 |
| 650 | -1.4 -0.53 % |
08-09-2022 00:00:00 Thursday |
263.7 262.3 |
265.05 | 261 | 386172 |
| 651 | 0.3 0.11 % |
07-09-2022 00:00:00 Wednesday |
261.75 262.05 |
263.35 | 260.2 | 216880 |
| 652 | 2.85 1.09 % |
06-09-2022 00:00:00 Tuesday |
261 263.85 |
264.65 | 258.35 | 340844 |
| 653 | 1.35 0.52 % |
05-09-2022 00:00:00 Monday |
259 260.35 |
262.75 | 257.6 | 616479 |
| 654 | -7.8 -2.94 % |
02-09-2022 00:00:00 Friday |
265.1 257.3 |
265.6 | 256 | 905008 |
| 655 | -1.4 -0.53 % |
01-09-2022 00:00:00 Thursday |
264.75 263.35 |
268.95 | 262.3 | 441100 |
| 656 | 1.55 0.58 % |
30-08-2022 00:00:00 Tuesday |
268.6 270.15 |
272 | 268.6 | 605490 |
| 657 | 9.25 3.6 % |
29-08-2022 00:00:00 Monday |
257 266.25 |
267.2 | 257 | 735122 |
| 658 | 2.45 0.92 % |
26-08-2022 00:00:00 Friday |
267.2 269.65 |
274.95 | 267.2 | 963221 |
| 659 | -3.4 -1.26 % |
25-08-2022 00:00:00 Thursday |
268.9 265.5 |
271.25 | 264.5 | 369588 |
| 660 | 3.95 1.5 % |
24-08-2022 00:00:00 Wednesday |
262.7 266.65 |
267.3 | 261.65 | 657243 |
| 661 | 10.1 4 % |
23-08-2022 00:00:00 Tuesday |
252.3 262.4 |
263.35 | 252.3 | 731904 |
| 662 | -3 -1.15 % |
22-08-2022 00:00:00 Monday |
260 257 |
264.2 | 255.7 | 614567 |
| 663 | -5.05 -1.89 % |
19-08-2022 00:00:00 Friday |
267 261.95 |
267.95 | 260.3 | 900015 |
| 664 | -0.8 -0.3 % |
18-08-2022 00:00:00 Thursday |
266.3 265.5 |
268.2 | 262.8 | 840820 |
| 665 | 1.3 0.49 % |
17-08-2022 00:00:00 Wednesday |
265 266.3 |
268.65 | 262.6 | 1441272 |
| 666 | -2.1 -0.79 % |
16-08-2022 00:00:00 Tuesday |
264.85 262.75 |
266.8 | 254.65 | 1230310 |
| 667 | 5 1.94 % |
12-08-2022 00:00:00 Friday |
257.5 262.5 |
264.9 | 255.75 | 606049 |
| 668 | -2.3 -0.89 % |
11-08-2022 00:00:00 Thursday |
258.7 256.4 |
260.4 | 255.6 | 627446 |
| 669 | -2.75 -1.06 % |
10-08-2022 00:00:00 Wednesday |
259.4 256.65 |
259.75 | 251.95 | 435958 |
| 670 | 3.5 1.38 % |
08-08-2022 00:00:00 Monday |
253.25 256.75 |
257.9 | 253.05 | 812355 |
| 671 | 2.25 0.9 % |
05-08-2022 00:00:00 Friday |
251 253.25 |
256.7 | 250.15 | 430614 |
| 672 | -0.85 -0.34 % |
04-08-2022 00:00:00 Thursday |
251 250.15 |
253.65 | 245.85 | 402961 |
| 673 | -2.85 -1.13 % |
03-08-2022 00:00:00 Wednesday |
251.7 248.85 |
254.4 | 246.4 | 352041 |
| 674 | -3.45 -1.35 % |
02-08-2022 00:00:00 Tuesday |
255.9 252.45 |
255.9 | 247.3 | 545665 |
| 675 | -2.6 -1.01 % |
01-08-2022 00:00:00 Monday |
257.95 255.35 |
257.95 | 253.35 | 1360006 |
| 676 | 8.05 3.27 % |
29-07-2022 00:00:00 Friday |
245.95 254 |
256.4 | 245.35 | 1902619 |
| 677 | 2 0.82 % |
28-07-2022 00:00:00 Thursday |
243.5 245.5 |
247.6 | 240.6 | 933881 |
| 678 | 3.55 1.48 % |
27-07-2022 00:00:00 Wednesday |
240 243.55 |
244.5 | 235.9 | 608376 |
| 679 | 0.3 0.12 % |
26-07-2022 00:00:00 Tuesday |
241 241.3 |
244.9 | 239.15 | 657320 |
| 680 | -2.7 -1.04 % |
25-07-2022 00:00:00 Monday |
260.7 258 |
261.5 | 253.7 | 1745543 |
| 681 | 0.95 0.37 % |
22-07-2022 00:00:00 Friday |
257.5 258.45 |
260 | 255.1 | 1554587 |
| 682 | -1.6 -0.62 % |
21-07-2022 00:00:00 Thursday |
256.4 254.8 |
256.5 | 251.05 | 1318695 |
| 683 | 4.85 1.95 % |
20-07-2022 00:00:00 Wednesday |
248.6 253.45 |
259.8 | 245 | 2309996 |
| 684 | 1.1 0.46 % |
19-07-2022 00:00:00 Tuesday |
237.5 238.6 |
240.7 | 229.65 | 973094 |
| 685 | 5.95 2.57 % |
18-07-2022 00:00:00 Monday |
231.45 237.4 |
238.05 | 229.3 | 2308839 |
| 686 | -3.5 -1.51 % |
15-07-2022 00:00:00 Friday |
231.4 227.9 |
231.4 | 224.95 | 576040 |
| 687 | -7.55 -3.21 % |
14-07-2022 00:00:00 Thursday |
235.4 227.85 |
235.65 | 226.5 | 832503 |
| 688 | 1 0.43 % |
13-07-2022 00:00:00 Wednesday |
231 232 |
233.45 | 228.05 | 1157797 |
| 689 | 2.3 1.01 % |
12-07-2022 00:00:00 Tuesday |
228.5 230.8 |
236.85 | 225.1 | 631546 |
| 690 | 5.9 2.64 % |
11-07-2022 00:00:00 Monday |
223.5 229.4 |
232.2 | 221.55 | 716445 |
| 691 | -8.3 -3.57 % |
08-07-2022 00:00:00 Friday |
232.25 223.95 |
233 | 221.05 | 1640663 |
| 692 | 10.1 4.64 % |
07-07-2022 00:00:00 Thursday |
217.6 227.7 |
229 | 216 | 1306804 |
| 693 | 0.2 0.09 % |
06-07-2022 00:00:00 Wednesday |
214.3 214.5 |
215.15 | 206.3 | 964347 |
| 694 | -3.15 -1.43 % |
05-07-2022 00:00:00 Tuesday |
220 216.85 |
223.4 | 215.95 | 1000471 |
| 695 | 2.35 1.1 % |
04-07-2022 00:00:00 Monday |
214.3 216.65 |
217.25 | 209.5 | 411163 |
| 696 | -7.8 -3.52 % |
01-07-2022 00:00:00 Friday |
221.75 213.95 |
223.55 | 206.1 | 1119848 |
| 697 | -9.75 -4.19 % |
30-06-2022 00:00:00 Thursday |
232.7 222.95 |
234.25 | 222.3 | 1002313 |
| 698 | 0.05 0.02 % |
29-06-2022 00:00:00 Wednesday |
232.05 232.1 |
235.35 | 230.8 | 914364 |
| 699 | 7.95 3.5 % |
28-06-2022 00:00:00 Tuesday |
226.95 234.9 |
235.8 | 222.05 | 1326533 |
| 700 | 0.2 0.09 % |
27-06-2022 00:00:00 Monday |
227.65 227.85 |
231.15 | 224.9 | 657365 |
| 701 | 0.8 0.36 % |
24-06-2022 00:00:00 Friday |
220.6 221.4 |
224.75 | 217.5 | 1103818 |
| 702 | -1.55 -0.7 % |
23-06-2022 00:00:00 Thursday |
221 219.45 |
226 | 216.1 | 1520475 |
| 703 | -13.75 -5.83 % |
22-06-2022 00:00:00 Wednesday |
235.95 222.2 |
235.95 | 221.1 | 822164 |
| 704 | -0.4 -0.17 % |
21-06-2022 00:00:00 Tuesday |
236.4 236 |
243.6 | 227 | 1888014 |
| 705 | -33.4 -12.67 % |
20-06-2022 00:00:00 Monday |
263.65 230.25 |
263.65 | 221.7 | 2928252 |
| 706 | -4 -1.49 % |
17-06-2022 00:00:00 Friday |
267.65 263.65 |
272 | 262.9 | 953689 |
| 707 | -28.15 -9.52 % |
16-06-2022 00:00:00 Thursday |
295.8 267.65 |
296.45 | 266 | 1070728 |
| 708 | -0.6 -0.21 % |
15-06-2022 00:00:00 Wednesday |
292 291.4 |
295.95 | 290.65 | 301626 |
| 709 | 1.35 0.47 % |
14-06-2022 00:00:00 Tuesday |
289.9 291.25 |
296.15 | 288.95 | 512356 |
| 710 | -6.15 -2.08 % |
13-06-2022 00:00:00 Monday |
295.85 289.7 |
298.45 | 286.6 | 628094 |
| 711 | 1.2 0.4 % |
10-06-2022 00:00:00 Friday |
300 301.2 |
303.35 | 294.8 | 314619 |
| 712 | -9.3 -2.98 % |
09-06-2022 00:00:00 Thursday |
312.15 302.85 |
316.2 | 299.5 | 1000526 |
| 713 | -4.05 -1.28 % |
08-06-2022 00:00:00 Wednesday |
317.3 313.25 |
317.5 | 311.5 | 173584 |
| 714 | -2.4 -0.76 % |
07-06-2022 00:00:00 Tuesday |
317.2 314.8 |
320.6 | 312.2 | 927110 |
| 715 | 10.25 3.3 % |
06-06-2022 00:00:00 Monday |
310.5 320.75 |
323.45 | 310.1 | 235218 |
| 716 | -6.25 -1.93 % |
03-06-2022 00:00:00 Friday |
323 316.75 |
325.35 | 315.6 | 269283 |
| 717 | 5.45 1.72 % |
02-06-2022 00:00:00 Thursday |
316.1 321.55 |
323 | 315.65 | 518995 |
| 718 | -4.1 -1.28 % |
01-06-2022 00:00:00 Wednesday |
320 315.9 |
327.15 | 313.45 | 620045 |
| 719 | 10.5 3.38 % |
31-05-2022 00:00:00 Tuesday |
310.5 321 |
327.2 | 309.5 | 672340 |
| 720 | 4.55 1.47 % |
30-05-2022 00:00:00 Monday |
308.6 313.15 |
314.8 | 307.25 | 885914 |
| 721 | -8.85 -2.79 % |
27-05-2022 00:00:00 Friday |
316.7 307.85 |
319.2 | 303.45 | 1056370 |
| 722 | 5.35 1.74 % |
26-05-2022 00:00:00 Thursday |
307.65 313 |
314.3 | 294.05 | 622295 |
| 723 | -4.15 -1.35 % |
25-05-2022 00:00:00 Wednesday |
307 302.85 |
310.5 | 300.1 | 5108364 |
| 724 | -1.55 -0.5 % |
24-05-2022 00:00:00 Tuesday |
307.1 305.55 |
317 | 303.3 | 651179 |
| 725 | -4.9 -1.58 % |
23-05-2022 00:00:00 Monday |
310.6 305.7 |
311.45 | 292.8 | 1224332 |
| 726 | -2.45 -0.77 % |
20-05-2022 00:00:00 Friday |
316.85 314.4 |
319.85 | 309.65 | 517585 |
| 727 | -6.35 -2.05 % |
19-05-2022 00:00:00 Thursday |
309.8 303.45 |
311.6 | 297.8 | 553757 |
| 728 | -2.75 -0.85 % |
18-05-2022 00:00:00 Wednesday |
322.5 319.75 |
325.7 | 316.4 | 833807 |
| 729 | 28.15 9.61 % |
17-05-2022 00:00:00 Tuesday |
293 321.15 |
323 | 293 | 1643747 |
| 730 | -6.25 -2.13 % |
16-05-2022 00:00:00 Monday |
293.4 287.15 |
302.35 | 279.8 | 862298 |
| 731 | -25.8 -8.1 % |
13-05-2022 00:00:00 Friday |
318.45 292.65 |
321.7 | 290.6 | 920581 |
| 732 | -10.65 -3.3 % |
12-05-2022 00:00:00 Thursday |
323 312.35 |
325.8 | 304.3 | 725353 |
| 733 | -6.4 -1.93 % |
11-05-2022 00:00:00 Wednesday |
332 325.6 |
340.35 | 316.6 | 485161 |
| 734 | -13 -3.79 % |
10-05-2022 00:00:00 Tuesday |
343.15 330.15 |
352.9 | 328.25 | 728322 |
| 735 | -6.7 -1.88 % |
09-05-2022 00:00:00 Monday |
356.9 350.2 |
357.9 | 347.35 | 616365 |
| 736 | -7.1 -1.93 % |
06-05-2022 00:00:00 Friday |
367.7 360.6 |
372 | 356.05 | 686331 |
| 737 | 1.6 0.4 % |
05-05-2022 00:00:00 Thursday |
403.45 405.05 |
409.55 | 400.8 | 367078 |
| 738 | -15.95 -3.88 % |
04-05-2022 00:00:00 Wednesday |
411 395.05 |
412 | 392.55 | 2231050 |
| 739 | -0.45 -0.11 % |
02-05-2022 00:00:00 Monday |
408.4 407.95 |
409 | 399.55 | 709477 |
| 740 | -6.4 -1.54 % |
29-04-2022 00:00:00 Friday |
414.8 408.4 |
419.55 | 406.35 | 764877 |
| 741 | -6.35 -1.52 % |
28-04-2022 00:00:00 Thursday |
418 411.65 |
418 | 405.15 | 267105 |
| 742 | 2.3 0.56 % |
27-04-2022 00:00:00 Wednesday |
410.25 412.55 |
418 | 405.45 | 1141311 |
| 743 | 8.15 2.02 % |
26-04-2022 00:00:00 Tuesday |
403.5 411.65 |
412.4 | 402.1 | 472013 |
| 744 | -6.1 -1.5 % |
25-04-2022 00:00:00 Monday |
408 401.9 |
409.65 | 397.1 | 455890 |
| 745 | -6.05 -1.43 % |
22-04-2022 00:00:00 Friday |
422 415.95 |
424.85 | 415 | 216836 |
| 746 | 1.7 0.4 % |
21-04-2022 00:00:00 Thursday |
423 424.7 |
426.1 | 417.5 | 691116 |
| 747 | -6.15 -1.44 % |
20-04-2022 00:00:00 Wednesday |
428 421.85 |
428.7 | 417.85 | 274959 |
| 748 | -0.2 -0.05 % |
19-04-2022 00:00:00 Tuesday |
428.4 428.2 |
437.3 | 423 | 252761 |
| 749 | -2.95 -0.69 % |
18-04-2022 00:00:00 Monday |
426.95 424 |
431.5 | 418.85 | 259237 |
| 750 | 4.25 1.01 % |
13-04-2022 00:00:00 Wednesday |
421.5 425.75 |
427.5 | 421.1 | 298691 |
| 751 | -16.5 -3.8 % |
12-04-2022 00:00:00 Tuesday |
433.8 417.3 |
434.9 | 414.3 | 499560 |
| 752 | 5.5 1.27 % |
11-04-2022 00:00:00 Monday |
432 437.5 |
440.75 | 430.2 | 302646 |
| 753 | 1.25 0.29 % |
08-04-2022 00:00:00 Friday |
429 430.25 |
434.5 | 424.8 | 263402 |
| 754 | -7.65 -1.77 % |
07-04-2022 00:00:00 Thursday |
433.1 425.45 |
437.3 | 424.55 | 574565 |
| 755 | 17 4.09 % |
06-04-2022 00:00:00 Wednesday |
415.65 432.65 |
434.75 | 414.5 | 491616 |
| 756 | -6.2 -1.46 % |
05-04-2022 00:00:00 Tuesday |
425 418.8 |
425 | 417.5 | 867931 |
| 757 | 17.3 4.28 % |
04-04-2022 00:00:00 Monday |
404.2 421.5 |
423.45 | 404.2 | 1203519 |
| 758 | 0.7 0.17 % |
01-04-2022 00:00:00 Friday |
405 405.7 |
410.75 | 403.2 | 1035816 |
| 759 | 4.75 1.19 % |
31-03-2022 00:00:00 Thursday |
398.7 403.45 |
410.75 | 398.7 | 386221 |
| 760 | -11.25 -2.74 % |
30-03-2022 00:00:00 Wednesday |
410 398.75 |
410 | 396.5 | 594081 |
| 761 | -3.55 -0.86 % |
29-03-2022 00:00:00 Tuesday |
414.15 410.6 |
415.2 | 407.65 | 672951 |
| 762 | 3.5 0.85 % |
28-03-2022 00:00:00 Monday |
409.9 413.4 |
417.8 | 407.65 | 465158 |
| 763 | -3.85 -0.93 % |
25-03-2022 00:00:00 Friday |
414 410.15 |
415.2 | 406.2 | 689688 |
| 764 | 3.2 0.78 % |
24-03-2022 00:00:00 Thursday |
408 411.2 |
417.35 | 406.9 | 730505 |
| 765 | 3.5 0.86 % |
23-03-2022 00:00:00 Wednesday |
405.25 408.75 |
411.6 | 398.2 | 876162 |
| 766 | -0.1 -0.02 % |
22-03-2022 00:00:00 Tuesday |
404.1 404 |
415.95 | 402.1 | 1449299 |
| 767 | 16.1 4.19 % |
21-03-2022 00:00:00 Monday |
383.95 400.05 |
407.35 | 380.85 | 1125814 |
| 768 | 3.15 0.84 % |
17-03-2022 00:00:00 Thursday |
375 378.15 |
382.65 | 373.6 | 621469 |
| 769 | 12.8 3.55 % |
16-03-2022 00:00:00 Wednesday |
360.45 373.25 |
375.3 | 359.45 | 473539 |
| 770 | -12.6 -3.4 % |
15-03-2022 00:00:00 Tuesday |
370.3 357.7 |
371.4 | 354 | 484506 |
| 771 | -0.4 -0.11 % |
14-03-2022 00:00:00 Monday |
376.25 375.85 |
380 | 371.8 | 218480 |
| 772 | 0.15 0.04 % |
11-03-2022 00:00:00 Friday |
378 378.15 |
385.2 | 376.2 | 373216 |
| 773 | 5.85 1.57 % |
10-03-2022 00:00:00 Thursday |
372 377.85 |
379.4 | 363.7 | 696688 |
| 774 | 1.25 0.34 % |
09-03-2022 00:00:00 Wednesday |
370.3 371.55 |
375 | 365.55 | 537673 |
| 775 | -17.5 -4.39 % |
08-03-2022 00:00:00 Tuesday |
398.8 381.3 |
398.8 | 372.5 | 1228362 |
| 776 | 15.2 4.09 % |
07-03-2022 00:00:00 Monday |
372 387.2 |
389 | 372 | 1289842 |
| 777 | -19.75 -5.02 % |
04-03-2022 00:00:00 Friday |
393.5 373.75 |
398.6 | 370.55 | 821709 |
| 778 | -4.15 -1.04 % |
03-03-2022 00:00:00 Thursday |
400 395.85 |
400.95 | 383.35 | 1485834 |
| 779 | 4.85 1.27 % |
02-03-2022 00:00:00 Wednesday |
382.5 387.35 |
395.8 | 382.5 | 998817 |
| 780 | 19.05 5.27 % |
28-02-2022 00:00:00 Monday |
361.4 380.45 |
381.85 | 357 | 606964 |
| 781 | 19.25 5.61 % |
25-02-2022 00:00:00 Friday |
343.25 362.5 |
365.4 | 343.25 | 447978 |
| 782 | -2.1 -0.62 % |
24-02-2022 00:00:00 Thursday |
340 337.9 |
351.35 | 335.7 | 996591 |
| 783 | -1.6 -0.45 % |
23-02-2022 00:00:00 Wednesday |
353.95 352.35 |
355.8 | 348.15 | 313165 |
| 784 | 3.25 0.94 % |
22-02-2022 00:00:00 Tuesday |
346.8 350.05 |
352.4 | 339.5 | 426381 |
| 785 | -6.7 -1.86 % |
21-02-2022 00:00:00 Monday |
360.4 353.7 |
365.4 | 353 | 316201 |
| 786 | -3.15 -0.86 % |
18-02-2022 00:00:00 Friday |
367.25 364.1 |
371.6 | 362.5 | 171530 |
| 787 | -0.25 -0.07 % |
17-02-2022 00:00:00 Thursday |
369 368.75 |
373.2 | 365.65 | 403290 |
| 788 | -7 -1.87 % |
16-02-2022 00:00:00 Wednesday |
374.1 367.1 |
374.85 | 362.05 | 348452 |
| 789 | 4.25 1.16 % |
15-02-2022 00:00:00 Tuesday |
367.5 371.75 |
374 | 355.6 | 589817 |
| 790 | -10.5 -2.82 % |
14-02-2022 00:00:00 Monday |
371.95 361.45 |
374.85 | 359.8 | 447676 |
| 791 | -0.6 -0.16 % |
11-02-2022 00:00:00 Friday |
378.5 377.9 |
384.3 | 372.6 | 606020 |
| 792 | 1.5 0.4 % |
10-02-2022 00:00:00 Thursday |
378 379.5 |
385.65 | 375.65 | 475025 |
| 793 | 6.6 1.79 % |
09-02-2022 00:00:00 Wednesday |
369.6 376.2 |
379 | 364.35 | 1052743 |
| 794 | 0.85 0.23 % |
08-02-2022 00:00:00 Tuesday |
368.75 369.6 |
374.5 | 359.45 | 596163 |
| 795 | 9.05 2.54 % |
07-02-2022 00:00:00 Monday |
356.1 365.15 |
370.75 | 356.1 | 569268 |
| 796 | 11.25 3.26 % |
04-02-2022 00:00:00 Friday |
345 356.25 |
362.55 | 344 | 1597451 |
| 797 | 9.3 2.77 % |
03-02-2022 00:00:00 Thursday |
336 345.3 |
351.75 | 329.75 | 1139638 |
| 798 | 3.3 0.97 % |
02-02-2022 00:00:00 Wednesday |
339.95 343.25 |
344 | 336.45 | 370360 |
| 799 | 15.2 4.71 % |
01-02-2022 00:00:00 Tuesday |
322.9 338.1 |
338.95 | 322.1 | 657059 |
| 800 | -9.35 -2.83 % |
31-01-2022 00:00:00 Monday |
330.95 321.6 |
330.95 | 315.55 | 909959 |
| 801 | -3.3 -1 % |
28-01-2022 00:00:00 Friday |
331 327.7 |
335.75 | 323.25 | 969898 |
| 802 | 12.5 3.96 % |
27-01-2022 00:00:00 Thursday |
315.8 328.3 |
332 | 311.95 | 554480 |
| 803 | 7.6 2.45 % |
25-01-2022 00:00:00 Tuesday |
310.3 317.9 |
319.05 | 306.95 | 503186 |
| 804 | -10.65 -3.3 % |
24-01-2022 00:00:00 Monday |
322.75 312.1 |
325.75 | 310.15 | 699127 |
| 805 | -2.05 -0.63 % |
21-01-2022 00:00:00 Friday |
325.4 323.35 |
328.1 | 318.7 | 418548 |
| 806 | 2.3 0.71 % |
20-01-2022 00:00:00 Thursday |
324.7 327 |
329.25 | 324.35 | 497345 |
| 807 | 4.8 1.5 % |
19-01-2022 00:00:00 Wednesday |
319.95 324.75 |
330 | 313 | 47476446 |
| 808 | -3.15 -0.97 % |
18-01-2022 00:00:00 Tuesday |
325.5 322.35 |
327.9 | 320.3 | 438848 |
| 809 | -9.7 -2.89 % |
17-01-2022 00:00:00 Monday |
335.4 325.7 |
335.4 | 319.75 | 947092 |
| 810 | -4.5 -1.32 % |
14-01-2022 00:00:00 Friday |
340.7 336.2 |
343.15 | 334.25 | 207306 |
| 811 | 4.35 1.3 % |
13-01-2022 00:00:00 Thursday |
335.25 339.6 |
344 | 334 | 326823 |
| 812 | -0.85 -0.25 % |
12-01-2022 00:00:00 Wednesday |
333.4 332.55 |
336.5 | 330.45 | 176620 |
| 813 | -9.5 -2.79 % |
11-01-2022 00:00:00 Tuesday |
340.5 331 |
340.5 | 329.5 | 515014 |
| 814 | -0.75 -0.22 % |
10-01-2022 00:00:00 Monday |
340 339.25 |
341.3 | 336.15 | 189571 |
| 815 | -1 -0.3 % |
07-01-2022 00:00:00 Friday |
338.95 337.95 |
341.35 | 333.6 | 170219 |
| 816 | 3.7 1.11 % |
06-01-2022 00:00:00 Thursday |
334.5 338.2 |
340.3 | 332.45 | 620254 |
| 817 | -4.05 -1.2 % |
05-01-2022 00:00:00 Wednesday |
337.95 333.9 |
338.3 | 332.7 | 521251 |
| 818 | -22.45 -6.28 % |
04-01-2022 00:00:00 Tuesday |
357.7 335.25 |
357.7 | 330.1 | 1057710 |
| 819 | 11.65 3.41 % |
03-01-2022 00:00:00 Monday |
341.95 353.6 |
354.95 | 341 | 282270 |
| 820 | 7.6 2.28 % |
31-12-2021 00:00:00 Friday |
333.5 341.1 |
344.1 | 333.5 | 242680 |
| 821 | -6.35 -1.87 % |
30-12-2021 00:00:00 Thursday |
339.5 333.15 |
342.65 | 332.55 | 176290 |
| 822 | -4.6 -1.34 % |
29-12-2021 00:00:00 Wednesday |
344 339.4 |
345.75 | 337.5 | 297382 |
| 823 | 0.9 0.26 % |
28-12-2021 00:00:00 Tuesday |
344 344.9 |
346.4 | 341.25 | 345133 |
| 824 | -8.65 -2.48 % |
27-12-2021 00:00:00 Monday |
348.95 340.3 |
348.95 | 336.85 | 345698 |
| 825 | -1.7 -0.49 % |
24-12-2021 00:00:00 Friday |
347.4 345.7 |
350.35 | 339.65 | 398908 |
| 826 | 1.05 0.31 % |
23-12-2021 00:00:00 Thursday |
343 344.05 |
352.6 | 343 | 372720 |
| 827 | 2 0.59 % |
22-12-2021 00:00:00 Wednesday |
340 342 |
343.35 | 338.55 | 258012 |
| 828 | 7.05 2.14 % |
21-12-2021 00:00:00 Tuesday |
329.8 336.85 |
340.45 | 326.4 | 511783 |
| 829 | -4.6 -1.4 % |
20-12-2021 00:00:00 Monday |
328 323.4 |
328 | 315.75 | 724201 |
| 830 | -13.6 -3.93 % |
17-12-2021 00:00:00 Friday |
345.95 332.35 |
347.6 | 330.75 | 465976 |
| 831 | 4.8 1.36 % |
16-12-2021 00:00:00 Thursday |
353.05 357.85 |
360.3 | 352.5 | 766843 |
| 832 | -6.95 -1.93 % |
15-12-2021 00:00:00 Wednesday |
360 353.05 |
361.15 | 352.05 | 361225 |
| 833 | 1.5 0.42 % |
14-12-2021 00:00:00 Tuesday |
358.4 359.9 |
361.65 | 354.55 | 550206 |
| 834 | -2.85 -0.79 % |
13-12-2021 00:00:00 Monday |
358.8 355.95 |
360.4 | 354.7 | 932938 |
| 835 | 1.75 0.5 % |
10-12-2021 00:00:00 Friday |
348 349.75 |
352.5 | 345.75 | 729110 |
| 836 | 0.65 0.19 % |
09-12-2021 00:00:00 Thursday |
347.85 348.5 |
350.85 | 343.4 | 815236 |
| 837 | -6.6 -1.89 % |
08-12-2021 00:00:00 Wednesday |
348.45 341.85 |
349 | 337.1 | 1462760 |
| 838 | 3.75 1.1 % |
07-12-2021 00:00:00 Tuesday |
340.5 344.25 |
348.6 | 337.7 | 1638394 |
| 839 | -3.65 -1.08 % |
06-12-2021 00:00:00 Monday |
339.4 335.75 |
343.55 | 334.2 | 1125675 |
| 840 | -7.55 -2.19 % |
03-12-2021 00:00:00 Friday |
344.8 337.25 |
347.3 | 335.75 | 713530 |
| 841 | -6.45 -1.87 % |
02-12-2021 00:00:00 Thursday |
344.55 338.1 |
347.15 | 334 | 3096873 |
| 842 | 6.4 1.88 % |
01-12-2021 00:00:00 Wednesday |
340.9 347.3 |
349.65 | 335.1 | 670326 |
| 843 | -9.4 -2.7 % |
30-11-2021 00:00:00 Tuesday |
348.4 339 |
353.7 | 336.4 | 387589 |
| 844 | -5.95 -1.69 % |
29-11-2021 00:00:00 Monday |
352.7 346.75 |
355.75 | 343.45 | 478138 |
| 845 | -6.85 -1.9 % |
26-11-2021 00:00:00 Friday |
360.6 353.75 |
366.75 | 349.3 | 2013421 |
| 846 | 21.95 6.35 % |
25-11-2021 00:00:00 Thursday |
345.6 367.55 |
373.2 | 342.25 | 2342112 |
| 847 | 2.7 0.79 % |
24-11-2021 00:00:00 Wednesday |
343 345.7 |
353.25 | 340.55 | 1594261 |
| 848 | 12.15 3.54 % |
23-11-2021 00:00:00 Tuesday |
343 355.15 |
361 | 337.65 | 45757349 |
| 849 | 18.95 6.12 % |
22-11-2021 00:00:00 Monday |
309.6 328.55 |
332.25 | 309.6 | 3028310 |
| 850 | -36.1 -10.44 % |
18-11-2021 00:00:00 Thursday |
345.7 309.6 |
345.7 | 302.35 | 3231300 |
| 851 | 6.45 1.94 % |
17-11-2021 00:00:00 Wednesday |
331.95 338.4 |
340.8 | 329.05 | 424912 |
| 852 | 8.4 2.59 % |
16-11-2021 00:00:00 Tuesday |
324 332.4 |
339.15 | 323.95 | 1162453 |
| 853 | -5.1 -1.55 % |
15-11-2021 00:00:00 Monday |
330 324.9 |
331.5 | 323.9 | 760018 |
| 854 | 2.1 0.64 % |
12-11-2021 00:00:00 Friday |
326 328.1 |
331.65 | 323.85 | 1298594 |
| 855 | 1.35 0.42 % |
11-11-2021 00:00:00 Thursday |
322.7 324.05 |
326.95 | 317.1 | 1469940 |
| 856 | 5.75 1.81 % |
10-11-2021 00:00:00 Wednesday |
317.5 323.25 |
325.9 | 316.35 | 703079 |
| 857 | -3.65 -1.13 % |
09-11-2021 00:00:00 Tuesday |
322 318.35 |
323.15 | 315.25 | 635085 |
| 858 | 9.65 3.06 % |
08-11-2021 00:00:00 Monday |
315 324.65 |
327.1 | 311.15 | 836138 |
| 859 | -0.7 -0.22 % |
04-11-2021 00:00:00 Thursday |
312.7 312 |
314 | 310 | 159227 |
| 860 | 0.7 0.23 % |
03-11-2021 00:00:00 Wednesday |
310 310.7 |
317.1 | 307.5 | 964196 |
| 861 | 3.15 1.03 % |
02-11-2021 00:00:00 Tuesday |
305 308.15 |
314.75 | 305 | 1394385 |
| 862 | -10.85 -3.46 % |
01-11-2021 00:00:00 Monday |
313.2 302.35 |
313.2 | 300.1 | 730171 |
| 863 | 0.25 0.08 % |
29-10-2021 00:00:00 Friday |
303.45 303.7 |
311.1 | 296.55 | 1588123 |
| 864 | -8.15 -2.64 % |
28-10-2021 00:00:00 Thursday |
309 300.85 |
311.3 | 296.1 | 1064943 |
| 865 | -14.25 -4.32 % |
27-10-2021 00:00:00 Wednesday |
329.5 315.25 |
330.75 | 314.15 | 1121680 |
| 866 | 1.65 0.5 % |
26-10-2021 00:00:00 Tuesday |
328.95 330.6 |
332.5 | 320.6 | 817376 |
| 867 | 0.45 0.14 % |
25-10-2021 00:00:00 Monday |
325.1 325.55 |
332.25 | 314.65 | 1417018 |
| 868 | -23.2 -6.68 % |
22-10-2021 00:00:00 Friday |
347.2 324 |
347.2 | 321.05 | 861393 |
| 869 | -6.7 -1.88 % |
21-10-2021 00:00:00 Thursday |
357 350.3 |
362.4 | 337 | 837018 |
| 870 | -7.7 -2.12 % |
20-10-2021 00:00:00 Wednesday |
364 356.3 |
364 | 348.4 | 1761821 |
| 871 | -7.85 -2.07 % |
19-10-2021 00:00:00 Tuesday |
378.7 370.85 |
385.75 | 361.95 | 2021870 |
| 872 | 31.7 9.24 % |
18-10-2021 00:00:00 Monday |
343.15 374.85 |
378.2 | 343.15 | 3337073 |
| 873 | 7.15 2.2 % |
14-10-2021 00:00:00 Thursday |
324.8 331.95 |
342.4 | 323.9 | 1901036 |
| 874 | 4.5 1.43 % |
13-10-2021 00:00:00 Wednesday |
315 319.5 |
323 | 312.2 | 623057 |
| 875 | 8.75 2.88 % |
12-10-2021 00:00:00 Tuesday |
303.4 312.15 |
313.45 | 298 | 751824 |
| 876 | 2.6 0.88 % |
11-10-2021 00:00:00 Monday |
295 297.6 |
301.75 | 292.9 | 1323410 |
| 877 | 0.75 0.26 % |
08-10-2021 00:00:00 Friday |
293.2 293.95 |
301.25 | 292.65 | 672586 |
| 878 | -4 -1.36 % |
07-10-2021 00:00:00 Thursday |
295 291 |
295 | 290.1 | 281016 |
| 879 | -14.05 -4.61 % |
06-10-2021 00:00:00 Wednesday |
305 290.95 |
307 | 289 | 506042 |
| 880 | 2.95 0.98 % |
05-10-2021 00:00:00 Tuesday |
299.95 302.9 |
307.9 | 299 | 866427 |
| 881 | 10.4 3.61 % |
04-10-2021 00:00:00 Monday |
288 298.4 |
299.9 | 286.65 | 344863 |
| 882 | -0.3 -0.1 % |
01-10-2021 00:00:00 Friday |
286 285.7 |
290.3 | 283 | 644408 |
| 883 | -5.2 -1.77 % |
30-09-2021 00:00:00 Thursday |
293 287.8 |
293.4 | 286.5 | 408221 |
| 884 | 4.2 1.46 % |
29-09-2021 00:00:00 Wednesday |
288.05 292.25 |
295.15 | 287.4 | 420985 |
| 885 | 3 1.04 % |
28-09-2021 00:00:00 Tuesday |
288 291 |
294.85 | 285.4 | 1060916 |
| 886 | -5.75 -1.96 % |
27-09-2021 00:00:00 Monday |
293.3 287.55 |
293.95 | 286.9 | 429592 |
| 887 | -5 -1.68 % |
24-09-2021 00:00:00 Friday |
298.2 293.2 |
298.75 | 291.6 | 1212366 |
| 888 | 1.8 0.6 % |
23-09-2021 00:00:00 Thursday |
298.2 300 |
302.4 | 298 | 2187834 |
| 889 | -0.05 -0.02 % |
22-09-2021 00:00:00 Wednesday |
294.75 294.7 |
298 | 290.75 | 348703 |
| 890 | 7.9 2.77 % |
21-09-2021 00:00:00 Tuesday |
285.05 292.95 |
293.65 | 283.05 | 1133273 |
| 891 | -5.3 -1.82 % |
20-09-2021 00:00:00 Monday |
292 286.7 |
295.25 | 284.25 | 1033061 |
| 892 | -7 -2.27 % |
17-09-2021 00:00:00 Friday |
308.75 301.75 |
308.75 | 296.7 | 1741835 |
| 893 | -1.6 -0.51 % |
16-09-2021 00:00:00 Thursday |
310.7 309.1 |
311.95 | 304.4 | 323179 |
| 894 | 2.55 0.84 % |
15-09-2021 00:00:00 Wednesday |
304.45 307 |
310 | 303.2 | 952256 |
| 895 | -7.05 -2.27 % |
14-09-2021 00:00:00 Tuesday |
310.25 303.2 |
310.25 | 302.5 | 516965 |
| 896 | 7.3 2.42 % |
13-09-2021 00:00:00 Monday |
301.1 308.4 |
309 | 301.1 | 818963 |
| 897 | 2.8 0.94 % |
09-09-2021 00:00:00 Thursday |
299 301.8 |
304.65 | 298.7 | 1156101 |
| 898 | 4.4 1.49 % |
08-09-2021 00:00:00 Wednesday |
294.55 298.95 |
301.75 | 294.1 | 1811127 |
| 899 | -5.95 -1.87 % |
07-09-2021 00:00:00 Tuesday |
317.9 311.95 |
317.9 | 306.95 | 1827714 |
| 900 | 4.2 1.35 % |
06-09-2021 00:00:00 Monday |
311 315.2 |
315.95 | 309 | 1158824 |
| 901 | 2.3 0.75 % |
03-09-2021 00:00:00 Friday |
306 308.3 |
310.65 | 303.15 | 648354 |
| 902 | 0.65 0.21 % |
02-09-2021 00:00:00 Thursday |
305 305.65 |
309.2 | 300 | 1837714 |
| 903 | -7.7 -2.52 % |
01-09-2021 00:00:00 Wednesday |
305.65 297.95 |
305.65 | 294.2 | 1756901 |
| 904 | 3.5 1.17 % |
31-08-2021 00:00:00 Tuesday |
299.4 302.9 |
305.8 | 294.6 | 2618349 |
| 905 | -0.9 -0.3 % |
30-08-2021 00:00:00 Monday |
299.7 298.8 |
302 | 295.15 | 1360517 |
| 906 | 4.2 1.46 % |
27-08-2021 00:00:00 Friday |
288.3 292.5 |
295.2 | 288.3 | 993287 |
| 907 | -2.55 -0.88 % |
26-08-2021 00:00:00 Thursday |
290.1 287.55 |
293.15 | 283.5 | 963483 |
| 908 | 1.25 0.43 % |
25-08-2021 00:00:00 Wednesday |
288.7 289.95 |
292 | 284.15 | 920261 |
| 909 | 6.95 2.49 % |
24-08-2021 00:00:00 Tuesday |
279.35 286.3 |
289 | 276.1 | 1253956 |
| 910 | -1.65 -0.6 % |
23-08-2021 00:00:00 Monday |
276 274.35 |
278.55 | 261.2 | 2834911 |
| 911 | -20.75 -7.16 % |
20-08-2021 00:00:00 Friday |
290 269.25 |
290 | 266.6 | 2568235 |
| 912 | -4.7 -1.57 % |
18-08-2021 00:00:00 Wednesday |
300.15 295.45 |
305.9 | 292.85 | 1510888 |
| 913 | -34.15 -10.14 % |
17-08-2021 00:00:00 Tuesday |
336.8 302.65 |
341 | 296.2 | 3339051 |
| 914 | 6.15 1.86 % |
16-08-2021 00:00:00 Monday |
330.3 336.45 |
341.25 | 323.2 | 985120 |
| 915 | 4.05 1.25 % |
13-08-2021 00:00:00 Friday |
324.25 328.3 |
332.95 | 320.75 | 707443 |
| 916 | -2 -0.61 % |
12-08-2021 00:00:00 Thursday |
325.5 323.5 |
327.25 | 319.35 | 386337 |
| 917 | 17.45 5.68 % |
11-08-2021 00:00:00 Wednesday |
307 324.45 |
325 | 307 | 972898 |
| 918 | -5.9 -1.9 % |
10-08-2021 00:00:00 Tuesday |
310.4 304.5 |
312.25 | 301.55 | 303628 |
| 919 | -7.55 -2.38 % |
09-08-2021 00:00:00 Monday |
317 309.45 |
317 | 305.85 | 335254 |
| 920 | -0.9 -0.29 % |
06-08-2021 00:00:00 Friday |
315 314.1 |
316.75 | 311 | 391143 |
| 921 | -0.4 -0.13 % |
05-08-2021 00:00:00 Thursday |
312.95 312.55 |
315.4 | 303.25 | 519495 |
| 922 | -2.95 -0.94 % |
04-08-2021 00:00:00 Wednesday |
313.9 310.95 |
319.3 | 308 | 447280 |
| 923 | -0.9 -0.29 % |
03-08-2021 00:00:00 Tuesday |
313.65 312.75 |
317.7 | 307.8 | 560903 |
| 924 | 9.1 2.99 % |
02-08-2021 00:00:00 Monday |
304 313.1 |
319.45 | 300.2 | 1106748 |
| 925 | 10.65 3.66 % |
30-07-2021 00:00:00 Friday |
291 301.65 |
306.35 | 290.8 | 1095065 |
| 926 | 17.15 6.32 % |
29-07-2021 00:00:00 Thursday |
271.45 288.6 |
290.9 | 270.6 | 1275095 |
| 927 | 3.05 1.14 % |
28-07-2021 00:00:00 Wednesday |
267 270.05 |
270.85 | 261.3 | 405915 |
| 928 | -11.05 -4 % |
27-07-2021 00:00:00 Tuesday |
276.5 265.45 |
276.5 | 262.55 | 505948 |
| 929 | 2.5 0.93 % |
26-07-2021 00:00:00 Monday |
269 271.5 |
273.6 | 267.45 | 374892 |
| 930 | 3.15 1.19 % |
23-07-2021 00:00:00 Friday |
264.6 267.75 |
270.2 | 263.15 | 388224 |
| 931 | 2.95 1.13 % |
22-07-2021 00:00:00 Thursday |
260 262.95 |
264.4 | 260 | 341323 |
| 932 | -7.7 -2.92 % |
20-07-2021 00:00:00 Tuesday |
264 256.3 |
264 | 255 | 378788 |
| 933 | -5.6 -2.07 % |
19-07-2021 00:00:00 Monday |
270.5 264.9 |
271.05 | 262.95 | 1386173 |
| 934 | 1.8 0.66 % |
16-07-2021 00:00:00 Friday |
271 272.8 |
274.95 | 271 | 388337 |
| 935 | -1.8 -0.66 % |
15-07-2021 00:00:00 Thursday |
271.4 269.6 |
273.2 | 268.4 | 208621 |
| 936 | -0.1 -0.04 % |
14-07-2021 00:00:00 Wednesday |
271.7 271.6 |
273.85 | 270.15 | 110305 |
| 937 | -1.45 -0.53 % |
13-07-2021 00:00:00 Tuesday |
272.55 271.1 |
273.85 | 270.5 | 126563 |
| 938 | -4.1 -1.49 % |
12-07-2021 00:00:00 Monday |
275 270.9 |
276 | 268.9 | 799903 |
| 939 | 6.75 2.55 % |
09-07-2021 00:00:00 Friday |
264.5 271.25 |
272.5 | 262.85 | 556849 |
| 940 | -7.4 -2.72 % |
08-07-2021 00:00:00 Thursday |
272 264.6 |
272.35 | 262.75 | 394351 |
| 941 | 2.25 0.83 % |
07-07-2021 00:00:00 Wednesday |
270 272.25 |
274.4 | 265.6 | 755101 |
| 942 | -3.2 -1.17 % |
06-07-2021 00:00:00 Tuesday |
273.95 270.75 |
274.3 | 266.15 | 554949 |
| 943 | 7.75 2.93 % |
05-07-2021 00:00:00 Monday |
264.8 272.55 |
273.4 | 262.6 | 348635 |
| 944 | -2.95 -1.11 % |
02-07-2021 00:00:00 Friday |
265 262.05 |
266.35 | 261 | 181412 |
| 945 | -1.55 -0.59 % |
01-07-2021 00:00:00 Thursday |
264.4 262.85 |
265.5 | 261.6 | 444285 |
| 946 | -4.1 -1.54 % |
30-06-2021 00:00:00 Wednesday |
266.85 262.75 |
269.3 | 262 | 363410 |
| 947 | -1.85 -0.69 % |
29-06-2021 00:00:00 Tuesday |
268.5 266.65 |
269.65 | 264.25 | 266533 |
| 948 | 3.75 1.42 % |
28-06-2021 00:00:00 Monday |
264 267.75 |
269.4 | 260.85 | 668726 |
| 949 | 8.25 3.25 % |
25-06-2021 00:00:00 Friday |
254 262.25 |
263.9 | 253.1 | 453054 |
| 950 | -1.45 -0.57 % |
24-06-2021 00:00:00 Thursday |
252.35 250.9 |
255.15 | 249.5 | 221652 |
| 951 | -3.85 -1.51 % |
23-06-2021 00:00:00 Wednesday |
255 251.15 |
256.85 | 249.9 | 370526 |
| 952 | -4.65 -1.81 % |
22-06-2021 00:00:00 Tuesday |
257.1 252.45 |
259.2 | 251.4 | 391351 |
| 953 | 9.1 3.71 % |
21-06-2021 00:00:00 Monday |
245.25 254.35 |
255.6 | 244.1 | 607102 |
| 954 | -7.15 -2.76 % |
18-06-2021 00:00:00 Friday |
259 251.85 |
259.35 | 242.6 | 1065149 |
| 955 | -2.8 -1.06 % |
17-06-2021 00:00:00 Thursday |
264 261.2 |
268.15 | 258.65 | 431312 |
| 956 | -4 -1.49 % |
16-06-2021 00:00:00 Wednesday |
268.3 264.3 |
271.35 | 262.5 | 1054264 |
| 957 | -3 -1.09 % |
15-06-2021 00:00:00 Tuesday |
274 271 |
275.65 | 270.5 | 266515 |
| 958 | -4.2 -1.51 % |
14-06-2021 00:00:00 Monday |
278 273.8 |
278 | 268.3 | 471322 |
| 959 | 3.4 1.25 % |
11-06-2021 00:00:00 Friday |
273 276.4 |
278.7 | 271.1 | 404030 |
| 960 | -0.15 -0.06 % |
10-06-2021 00:00:00 Thursday |
271.55 271.4 |
274.15 | 269.7 | 287716 |
| 961 | -5.35 -1.94 % |
09-06-2021 00:00:00 Wednesday |
275.2 269.85 |
277.5 | 267.9 | 868190 |
| 962 | -5.3 -1.9 % |
08-06-2021 00:00:00 Tuesday |
278.5 273.2 |
278.5 | 270.8 | 396684 |
| 963 | -3.7 -1.31 % |
07-06-2021 00:00:00 Monday |
281.6 277.9 |
282.8 | 276.75 | 711770 |
| 964 | 4.9 1.78 % |
04-06-2021 00:00:00 Friday |
276 280.9 |
282.25 | 271.35 | 692524 |
| 965 | 0.35 0.13 % |
03-06-2021 00:00:00 Thursday |
277 277.35 |
281.2 | 275.35 | 905015 |
| 966 | 5.45 2.02 % |
02-06-2021 00:00:00 Wednesday |
269.9 275.35 |
276.2 | 268.95 | 651585 |
| 967 | -7.55 -2.74 % |
01-06-2021 00:00:00 Tuesday |
276 268.45 |
276.8 | 265.9 | 1726793 |
| 968 | 8 3 % |
31-05-2021 00:00:00 Monday |
266.3 274.3 |
275 | 264.6 | 780355 |
| 969 | -6.7 -2.45 % |
28-05-2021 00:00:00 Friday |
273 266.3 |
275 | 263.85 | 487977 |
| 970 | -2.8 -1.04 % |
27-05-2021 00:00:00 Thursday |
270.5 267.7 |
273 | 266.75 | 536174 |
| 971 | -5.05 -1.84 % |
26-05-2021 00:00:00 Wednesday |
273.95 268.9 |
277.35 | 267.4 | 686872 |
| 972 | -4.75 -1.7 % |
25-05-2021 00:00:00 Tuesday |
278.7 273.95 |
280.55 | 273 | 645381 |
| 973 | 0.9 0.33 % |
24-05-2021 00:00:00 Monday |
273.9 274.8 |
277.15 | 265.75 | 1076444 |
| 974 | -4.45 -1.6 % |
21-05-2021 00:00:00 Friday |
278 273.55 |
280.2 | 271.3 | 649539 |
| 975 | -2.4 -0.86 % |
20-05-2021 00:00:00 Thursday |
278.35 275.95 |
280.7 | 270.05 | 1001230 |
| 976 | -3.45 -1.21 % |
19-05-2021 00:00:00 Wednesday |
286 282.55 |
287.4 | 280.8 | 410475 |
| 977 | 2.5 0.88 % |
18-05-2021 00:00:00 Tuesday |
283 285.5 |
288.15 | 279.95 | 899969 |
| 978 | 1.8 0.65 % |
17-05-2021 00:00:00 Monday |
277 278.8 |
279.7 | 273.35 | 536701 |
| 979 | -14.65 -5.1 % |
14-05-2021 00:00:00 Friday |
287 272.35 |
287 | 268.2 | 2306963 |
| 980 | -8.05 -2.77 % |
12-05-2021 00:00:00 Wednesday |
290.25 282.2 |
292.15 | 275.5 | 865936 |
| 981 | 0.55 0.19 % |
11-05-2021 00:00:00 Tuesday |
288 288.55 |
295.7 | 282.2 | 965825 |
| 982 | 4 1.38 % |
10-05-2021 00:00:00 Monday |
289.9 293.9 |
296.25 | 287.15 | 1612119 |
| 983 | 9.2 3.36 % |
07-05-2021 00:00:00 Friday |
274 283.2 |
288.2 | 271 | 2065204 |
| 984 | 1.4 0.52 % |
06-05-2021 00:00:00 Thursday |
267.55 268.95 |
271.4 | 263.9 | 976730 |
| 985 | 5.8 2.24 % |
05-05-2021 00:00:00 Wednesday |
259.2 265 |
269.8 | 256.6 | 980911 |
| 986 | 1.1 0.43 % |
04-05-2021 00:00:00 Tuesday |
256.7 257.8 |
262.4 | 251.05 | 746499 |
| 987 | 2.1 0.83 % |
03-05-2021 00:00:00 Monday |
254.1 256.2 |
262.4 | 252.55 | 841152 |
| 988 | 2.35 0.92 % |
30-04-2021 00:00:00 Friday |
255 257.35 |
266.25 | 251.6 | 1115840 |
| 989 | 8.95 3.64 % |
29-04-2021 00:00:00 Thursday |
246 254.95 |
256.45 | 242.55 | 1574416 |
| 990 | -1.55 -0.63 % |
28-04-2021 00:00:00 Wednesday |
245.5 243.95 |
247.6 | 239.4 | 510030 |
| 991 | 3.3 1.38 % |
27-04-2021 00:00:00 Tuesday |
239.9 243.2 |
244.5 | 239.5 | 468616 |
| 992 | 7.6 3.32 % |
26-04-2021 00:00:00 Monday |
229 236.6 |
239.6 | 229 | 543213 |
| 993 | -1.15 -0.5 % |
23-04-2021 00:00:00 Friday |
229 227.85 |
234.05 | 226.35 | 484763 |
| 994 | 1.8 0.8 % |
22-04-2021 00:00:00 Thursday |
224.7 226.5 |
228.85 | 223.9 | 611140 |
| 995 | -4.05 -1.76 % |
20-04-2021 00:00:00 Tuesday |
229.95 225.9 |
231.9 | 222.65 | 266757 |
| 996 | 2.55 1.13 % |
19-04-2021 00:00:00 Monday |
225.3 227.85 |
229.5 | 224.4 | 318112 |
| 997 | 5.3 2.34 % |
16-04-2021 00:00:00 Friday |
226.5 231.8 |
235.1 | 224.4 | 597805 |
| 998 | 4.4 1.99 % |
15-04-2021 00:00:00 Thursday |
221 225.4 |
226.4 | 218.6 | 339583 |
| 999 | 6.05 2.85 % |
13-04-2021 00:00:00 Tuesday |
212.25 218.3 |
219.55 | 212.25 | 326623 |
| 1000 | -14.1 -6.21 % |
12-04-2021 00:00:00 Monday |
227 212.9 |
227 | 209.8 | 1069664 |
| 1001 | -5.75 -2.42 % |
09-04-2021 00:00:00 Friday |
237.75 232 |
241.35 | 228.25 | 491663 |
| 1002 | -1.6 -0.67 % |
08-04-2021 00:00:00 Thursday |
239.15 237.55 |
244.9 | 236.5 | 2043696 |
| 1003 | 2.9 1.24 % |
07-04-2021 00:00:00 Wednesday |
234 236.9 |
238.7 | 233.45 | 489858 |
| 1004 | 1.5 0.65 % |
06-04-2021 00:00:00 Tuesday |
232 233.5 |
233.9 | 231.5 | 343811 |
| 1005 | 1.2 0.52 % |
05-04-2021 00:00:00 Monday |
230.5 231.7 |
232.9 | 228.95 | 454211 |
| 1006 | 1.25 0.54 % |
01-04-2021 00:00:00 Thursday |
229.9 231.15 |
231.8 | 228.75 | 2868358 |
| 1007 | -1.5 -0.65 % |
31-03-2021 00:00:00 Wednesday |
230.15 228.65 |
230.75 | 228.25 | 332979 |
| 1008 | 1.85 0.81 % |
30-03-2021 00:00:00 Tuesday |
228.2 230.05 |
230.8 | 227 | 336070 |
| 1009 | 3.95 1.77 % |
26-03-2021 00:00:00 Friday |
222.75 226.7 |
227.4 | 221.75 | 642926 |
| 1010 | -0.75 -0.34 % |
25-03-2021 00:00:00 Thursday |
223.3 222.55 |
224.3 | 220.4 | 411665 |
| 1011 | -0.35 -0.16 % |
24-03-2021 00:00:00 Wednesday |
223.7 223.35 |
225.05 | 222.8 | 388075 |
| 1012 | -0.25 -0.11 % |
23-03-2021 00:00:00 Tuesday |
223.95 223.7 |
224.7 | 222.5 | 417817 |
| 1013 | 0.3 0.13 % |
22-03-2021 00:00:00 Monday |
223.25 223.55 |
224.1 | 220.05 | 397360 |
| 1014 | 1.2 0.54 % |
19-03-2021 00:00:00 Friday |
220.95 222.15 |
224.2 | 219.35 | 440109 |
| 1015 | -4.15 -1.84 % |
18-03-2021 00:00:00 Thursday |
226 221.85 |
226.35 | 221 | 584790 |
| 1016 | -5.3 -2.3 % |
17-03-2021 00:00:00 Wednesday |
230 224.7 |
230.8 | 223.65 | 860427 |
| 1017 | -0.95 -0.42 % |
16-03-2021 00:00:00 Tuesday |
227.5 226.55 |
228.3 | 221.1 | 652661 |
| 1018 | 3.2 1.44 % |
15-03-2021 00:00:00 Monday |
222.75 225.95 |
227 | 218.35 | 622790 |
| 1019 | -7.8 -3.41 % |
12-03-2021 00:00:00 Friday |
229 221.2 |
229.65 | 214.3 | 919990 |
| 1020 | 1.65 0.73 % |
10-03-2021 00:00:00 Wednesday |
224.85 226.5 |
228.4 | 221.3 | 618272 |
| 1021 | -3.05 -1.34 % |
09-03-2021 00:00:00 Tuesday |
227 223.95 |
229 | 217.85 | 772565 |
| 1022 | 1.9 0.85 % |
08-03-2021 00:00:00 Monday |
223 224.9 |
229.45 | 221 | 1332761 |
| 1023 | 8.5 4.03 % |
05-03-2021 00:00:00 Friday |
211.05 219.55 |
222.3 | 210.35 | 1416338 |
| 1024 | -3.95 -1.82 % |
04-03-2021 00:00:00 Thursday |
217.25 213.3 |
217.25 | 212 | 438294 |
| 1025 | 3.55 1.65 % |
03-03-2021 00:00:00 Wednesday |
215.6 219.15 |
221.6 | 215.6 | 548020 |
| 1026 | -1.25 -0.58 % |
02-03-2021 00:00:00 Tuesday |
215.95 214.7 |
217.95 | 213.25 | 735653 |
| 1027 | 4.65 2.22 % |
01-03-2021 00:00:00 Monday |
209 213.65 |
216.4 | 205.2 | 1028273 |
| 1028 | 1.15 0.56 % |
26-02-2021 00:00:00 Friday |
205.75 206.9 |
214.6 | 204.1 | 1408082 |
| 1029 | 0.55 0.27 % |
25-02-2021 00:00:00 Thursday |
207.4 207.95 |
210.85 | 205.55 | 1326439 |
| 1030 | -5.3 -2.52 % |
24-02-2021 00:00:00 Wednesday |
210 204.7 |
210.8 | 200.05 | 2336395 |
| 1031 | 4.65 2.28 % |
23-02-2021 00:00:00 Tuesday |
204 208.65 |
210.6 | 204 | 826977 |
| 1032 | 12.25 6.4 % |
22-02-2021 00:00:00 Monday |
191.5 203.75 |
208.15 | 191.5 | 2849675 |
| 1033 | -5.5 -2.8 % |
19-02-2021 00:00:00 Friday |
196.5 191 |
196.5 | 185.9 | 967564 |
| 1034 | 0.95 0.49 % |
18-02-2021 00:00:00 Thursday |
194.5 195.45 |
198.65 | 192.4 | 680145 |
| 1035 | 2.85 1.5 % |
17-02-2021 00:00:00 Wednesday |
190 192.85 |
195.2 | 186.4 | 1141830 |
| 1036 | 6.05 3.28 % |
16-02-2021 00:00:00 Tuesday |
184.25 190.3 |
192.9 | 184.25 | 979342 |
| 1037 | -2 -1.08 % |
15-02-2021 00:00:00 Monday |
186 184 |
186.4 | 182.35 | 1145506 |
| 1038 | -4.25 -2.28 % |
12-02-2021 00:00:00 Friday |
186.6 182.35 |
187.45 | 180.95 | 682425 |
| 1039 | 1.8 0.97 % |
11-02-2021 00:00:00 Thursday |
186 187.8 |
190.3 | 183.75 | 661434 |
| 1040 | 1.65 0.89 % |
10-02-2021 00:00:00 Wednesday |
184.5 186.15 |
187.65 | 180.8 | 777098 |
| 1041 | 2.6 1.45 % |
09-02-2021 00:00:00 Tuesday |
179 181.6 |
188.25 | 178.85 | 1314270 |
| 1042 | 1.15 0.65 % |
08-02-2021 00:00:00 Monday |
176.7 177.85 |
179 | 175.55 | 1020762 |
| 1043 | -5.75 -3.19 % |
05-02-2021 00:00:00 Friday |
180.1 174.35 |
180.1 | 172.6 | 631379 |
| 1044 | 1.95 1.12 % |
04-02-2021 00:00:00 Thursday |
174.35 176.3 |
180 | 174.2 | 1204870 |
| 1045 | -1.8 -1.03 % |
03-02-2021 00:00:00 Wednesday |
175.4 173.6 |
176.75 | 170 | 668654 |
| 1046 | 0.05 0.03 % |
02-02-2021 00:00:00 Tuesday |
173.05 173.1 |
176.2 | 171.8 | 1235025 |
| 1047 | 8.35 5.13 % |
01-02-2021 00:00:00 Monday |
162.9 171.25 |
172.5 | 161.45 | 760757 |
| 1048 | -2.8 -1.71 % |
29-01-2021 00:00:00 Friday |
164 161.2 |
165.25 | 160.4 | 520406 |
| 1049 | 2.5 1.56 % |
28-01-2021 00:00:00 Thursday |
160.2 162.7 |
164.1 | 160.2 | 1720832 |
| 1050 | -2.65 -1.6 % |
27-01-2021 00:00:00 Wednesday |
165.5 162.85 |
165.7 | 161.9 | 598453 |
| 1051 | -2.3 -1.37 % |
25-01-2021 00:00:00 Monday |
167.8 165.5 |
167.8 | 162.4 | 1361869 |
| 1052 | -4.5 -2.65 % |
22-01-2021 00:00:00 Friday |
170 165.5 |
173 | 164.35 | 810916 |
| 1053 | -5.95 -3.4 % |
21-01-2021 00:00:00 Thursday |
175 169.05 |
175.2 | 167.5 | 587782 |
| 1054 | 1.8 1.05 % |
20-01-2021 00:00:00 Wednesday |
171.8 173.6 |
175.2 | 171.35 | 678176 |
| 1055 | 4.95 2.93 % |
19-01-2021 00:00:00 Tuesday |
169.1 174.05 |
175.85 | 169.1 | 436638 |
| 1056 | -6.65 -3.8 % |
18-01-2021 00:00:00 Monday |
175.15 168.5 |
175.65 | 167.25 | 1105917 |
| 1057 | -0.65 -0.37 % |
15-01-2021 00:00:00 Friday |
176.3 175.65 |
178.9 | 173.4 | 2026030 |
| 1058 | -4.5 -2.49 % |
14-01-2021 00:00:00 Thursday |
180.8 176.3 |
180.8 | 175.75 | 1516446 |
| 1059 | -1.6 -0.88 % |
13-01-2021 00:00:00 Wednesday |
182 180.4 |
184.25 | 176.4 | 818911 |
| 1060 | 1.85 1.03 % |
12-01-2021 00:00:00 Tuesday |
179.2 181.05 |
184.15 | 178.8 | 592091 |
| 1061 | 0.4 0.22 % |
11-01-2021 00:00:00 Monday |
178.7 179.1 |
182.7 | 175.35 | 2414399 |
| 1062 | -5.95 -3.16 % |
08-01-2021 00:00:00 Friday |
188 182.05 |
189.7 | 176.8 | 1530986 |
| 1063 | 4 2.2 % |
07-01-2021 00:00:00 Thursday |
181.5 185.5 |
187.35 | 181.45 | 2855427 |
| 1064 | 9.15 5.35 % |
06-01-2021 00:00:00 Wednesday |
171 180.15 |
183.95 | 170.45 | 3339962 |
| 1065 | 1.3 0.78 % |
05-01-2021 00:00:00 Tuesday |
167.7 169 |
170.4 | 166.8 | 1018507 |
| 1066 | 8.35 5.16 % |
04-01-2021 00:00:00 Monday |
161.9 170.25 |
171.6 | 161.2 | 1626046 |
| 1067 | -1.85 -1.14 % |
01-01-2021 00:00:00 Friday |
162.2 160.35 |
162.4 | 160 | 654901 |
| 1068 | -1.55 -0.95 % |
31-12-2020 00:00:00 Thursday |
163 161.45 |
164.3 | 160.05 | 1186327 |
| 1069 | 5.05 3.22 % |
30-12-2020 00:00:00 Wednesday |
157 162.05 |
162.45 | 156.1 | 2297586 |
| 1070 | -3.6 -2.2 % |
29-12-2020 00:00:00 Tuesday |
163.75 160.15 |
164.3 | 159.1 | 1475781 |
| 1071 | 1.15 0.71 % |
28-12-2020 00:00:00 Monday |
162.6 163.75 |
165.35 | 158.5 | 1818937 |
| 1072 | 6.65 4.26 % |
24-12-2020 00:00:00 Thursday |
156 162.65 |
170.5 | 154.9 | 130398118 |
| 1073 | 10.85 7.77 % |
23-12-2020 00:00:00 Wednesday |
139.6 150.45 |
151.1 | 137.6 | 4897499 |
| 1074 | 5 3.72 % |
22-12-2020 00:00:00 Tuesday |
134.25 139.25 |
140 | 130 | 2392259 |
| 1075 | -12.85 -8.76 % |
21-12-2020 00:00:00 Monday |
146.65 133.8 |
147.3 | 130.7 | 1884089 |
| 1076 | 0.35 0.24 % |
18-12-2020 00:00:00 Friday |
147 147.35 |
150.05 | 143 | 1191956 |
| 1077 | -3 -2.01 % |
17-12-2020 00:00:00 Thursday |
149.45 146.45 |
149.45 | 145.85 | 773202 |
| 1078 | 0.8 0.54 % |
16-12-2020 00:00:00 Wednesday |
147 147.8 |
153.4 | 146.6 | 2055229 |
| 1079 | -0.7 -0.48 % |
15-12-2020 00:00:00 Tuesday |
146.45 145.75 |
147.2 | 142.8 | 4015697 |
| 1080 | -0.95 -0.64 % |
14-12-2020 00:00:00 Monday |
147.6 146.65 |
152.6 | 145.85 | 1330334 |
| 1081 | 1.5 1.03 % |
11-12-2020 00:00:00 Friday |
145 146.5 |
147.6 | 142.4 | 1773327 |
| 1082 | 1.5 1.05 % |
10-12-2020 00:00:00 Thursday |
142.65 144.15 |
145.6 | 140.05 | 3153872 |
| 1083 | 5.65 4.09 % |
09-12-2020 00:00:00 Wednesday |
138 143.65 |
145.7 | 137.2 | 4644701 |
| 1084 | 2.8 2.1 % |
08-12-2020 00:00:00 Tuesday |
133.3 136.1 |
138.7 | 130.75 | 1444964 |
| 1085 | 2.6 2.01 % |
07-12-2020 00:00:00 Monday |
129.45 132.05 |
133.45 | 129.45 | 1451814 |
| 1086 | 2.1 1.66 % |
04-12-2020 00:00:00 Friday |
126.85 128.95 |
129.7 | 125.6 | 1244748 |
| 1087 | 1.6 1.28 % |
03-12-2020 00:00:00 Thursday |
124.75 126.35 |
127.4 | 123.7 | 835058 |
| 1088 | 1.65 1.35 % |
02-12-2020 00:00:00 Wednesday |
122.45 124.1 |
126.8 | 122 | 2434335 |
| 1089 | -0.45 -0.37 % |
01-12-2020 00:00:00 Tuesday |
122 121.55 |
122.35 | 119.9 | 1220430 |
| 1090 | 2.2 1.85 % |
27-11-2020 00:00:00 Friday |
118.8 121 |
122.85 | 117.7 | 1262007 |
| 1091 | 4.3 3.76 % |
26-11-2020 00:00:00 Thursday |
114.5 118.8 |
119.1 | 113.25 | 1338807 |
| 1092 | -3.45 -2.94 % |
25-11-2020 00:00:00 Wednesday |
117.45 114 |
117.9 | 113.3 | 1735740 |
| 1093 | 2.75 2.43 % |
24-11-2020 00:00:00 Tuesday |
113.05 115.8 |
117.1 | 112.8 | 2537451 |
| 1094 | 1.05 0.94 % |
23-11-2020 00:00:00 Monday |
112 113.05 |
113.5 | 110.85 | 804229 |
| 1095 | -2.15 -1.9 % |
20-11-2020 00:00:00 Friday |
113.15 111 |
113.3 | 109.55 | 2391583 |
| 1096 | 1.15 1.04 % |
19-11-2020 00:00:00 Thursday |
110.9 112.05 |
116.85 | 110.5 | 2574035 |
| 1097 | 1.5 1.4 % |
18-11-2020 00:00:00 Wednesday |
107.35 108.85 |
109.75 | 106.2 | 1733938 |
| 1098 | -1.45 -1.33 % |
17-11-2020 00:00:00 Tuesday |
108.8 107.35 |
110 | 106.1 | 1054954 |
| 1099 | 0 0 % |
14-11-2020 00:00:00 Saturday |
108 108 |
108.45 | 107.5 | 222373 |
| 1100 | 4.55 4.42 % |
13-11-2020 00:00:00 Friday |
102.95 107.5 |
107.95 | 102 | 1256347 |
| 1101 | 1.6 1.57 % |
12-11-2020 00:00:00 Thursday |
101.8 103.4 |
103.75 | 100.05 | 1834798 |
| 1102 | 2.2 2.21 % |
11-11-2020 00:00:00 Wednesday |
99.75 101.95 |
102.15 | 98.55 | 1027627 |
| 1103 | -1 -0.99 % |
10-11-2020 00:00:00 Tuesday |
100.65 99.65 |
101.95 | 97.1 | 1447900 |
| 1104 | 3.9 4.12 % |
09-11-2020 00:00:00 Monday |
94.7 98.6 |
99.1 | 94.6 | 2735894 |
| 1105 | 0 0 % |
06-11-2020 00:00:00 Friday |
94.75 94.75 |
95.85 | 93.8 | 1195162 |
| 1106 | 1.25 1.34 % |
05-11-2020 00:00:00 Thursday |
93 94.25 |
94.9 | 91.7 | 981505 |
| 1107 | -3.35 -3.52 % |
04-11-2020 00:00:00 Wednesday |
95.25 91.9 |
95.5 | 91.25 | 783303 |
| 1108 | -0.3 -0.32 % |
03-11-2020 00:00:00 Tuesday |
95.15 94.85 |
96.4 | 94.6 | 489217 |
| 1109 | -0.8 -0.84 % |
02-11-2020 00:00:00 Monday |
95.5 94.7 |
96.3 | 94 | 1366038 |
| 1110 | -0.15 -0.16 % |
30-10-2020 00:00:00 Friday |
96 95.85 |
96.4 | 93.35 | 1295712 |
| 1111 | 1 1.06 % |
29-10-2020 00:00:00 Thursday |
94.5 95.5 |
96.7 | 93.9 | 1690515 |
| 1112 | 0.9 0.95 % |
28-10-2020 00:00:00 Wednesday |
94.6 95.5 |
98.55 | 93.65 | 1624167 |
| 1113 | -1.8 -1.73 % |
27-10-2020 00:00:00 Tuesday |
104.25 102.45 |
104.6 | 102.05 | 1138544 |
| 1114 | -1.15 -1.1 % |
26-10-2020 00:00:00 Monday |
105 103.85 |
106.9 | 103.35 | 3469211 |
| 1115 | -0.8 -0.76 % |
23-10-2020 00:00:00 Friday |
105.6 104.8 |
107 | 104.3 | 2469946 |
| 1116 | -1 -0.95 % |
22-10-2020 00:00:00 Thursday |
105.5 104.5 |
107.75 | 103.3 | 6278027 |
| 1117 | -0.1 -0.1 % |
21-10-2020 00:00:00 Wednesday |
101.35 101.25 |
104.35 | 99.8 | 5007931 |
| 1118 | 2.6 2.69 % |
20-10-2020 00:00:00 Tuesday |
96.6 99.2 |
99.95 | 95.7 | 3000138 |
| 1119 | 1.05 1.1 % |
19-10-2020 00:00:00 Monday |
95.7 96.75 |
98.35 | 92.8 | 3238813 |
| 1120 | -1.5 -1.55 % |
16-10-2020 00:00:00 Friday |
96.5 95 |
97.95 | 94.55 | 1580172 |
| 1121 | -3.7 -3.75 % |
15-10-2020 00:00:00 Thursday |
98.7 95 |
100.25 | 94.4 | 1526126 |
| 1122 | -1 -1.01 % |
14-10-2020 00:00:00 Wednesday |
99.4 98.4 |
100.4 | 92.75 | 2532678 |
| 1123 | 1.45 1.48 % |
13-10-2020 00:00:00 Tuesday |
98.2 99.65 |
103.95 | 97.85 | 3323148 |
| 1124 | -12.95 -11.78 % |
12-10-2020 00:00:00 Monday |
109.9 96.95 |
109.9 | 94 | 8505725 |
| 1125 | 4.9 4.18 % |
09-10-2020 00:00:00 Friday |
117.2 122.1 |
128.5 | 111.5 | 7302147 |
| 1126 | -5.8 -4.7 % |
08-10-2020 00:00:00 Thursday |
123.4 117.6 |
127.2 | 111.15 | 6282568 |
| 1127 | -14.8 -10.69 % |
07-10-2020 00:00:00 Wednesday |
138.4 123.6 |
138.7 | 117.6 | 7960211 |
| 1128 | 0.45 0.33 % |
06-10-2020 00:00:00 Tuesday |
137.5 137.95 |
138.65 | 136.25 | 2771991 |
| 1129 | -1.8 -1.29 % |
05-10-2020 00:00:00 Monday |
139.6 137.8 |
140.35 | 135.15 | 2392538 |
| 1130 | 0.35 0.26 % |
01-10-2020 00:00:00 Thursday |
137.1 137.45 |
139.2 | 136.75 | 302345 |
| 1131 | -3.1 -2.21 % |
30-09-2020 00:00:00 Wednesday |
140 136.9 |
140 | 136 | 580774 |
| 1132 | -1.2 -0.85 % |
29-09-2020 00:00:00 Tuesday |
141.3 140.1 |
141.45 | 138 | 631983 |
| 1133 | 0.05 0.04 % |
28-09-2020 00:00:00 Monday |
139 139.05 |
140 | 136.15 | 727759 |
| 1134 | 5 3.79 % |
25-09-2020 00:00:00 Friday |
132 137 |
138.3 | 131.75 | 971646 |
| 1135 | 3 2.33 % |
24-09-2020 00:00:00 Thursday |
129 132 |
133.95 | 128.1 | 1015215 |
| 1136 | 3 2.36 % |
23-09-2020 00:00:00 Wednesday |
127 130 |
130.5 | 127 | 394421 |
| 1137 | -2.25 -1.74 % |
22-09-2020 00:00:00 Tuesday |
129.5 127.25 |
129.95 | 126.3 | 583767 |
| 1138 | -1.9 -1.45 % |
21-09-2020 00:00:00 Monday |
131 129.1 |
133.6 | 127.25 | 682112 |
| 1139 | -3.6 -2.67 % |
18-09-2020 00:00:00 Friday |
135 131.4 |
135.85 | 129.8 | 456528 |
| 1140 | 0.3 0.22 % |
17-09-2020 00:00:00 Thursday |
134 134.3 |
135 | 133.15 | 336704 |
| 1141 | 1.85 1.4 % |
16-09-2020 00:00:00 Wednesday |
132.5 134.35 |
135 | 131.8 | 555488 |
| 1142 | 1.65 1.27 % |
15-09-2020 00:00:00 Tuesday |
129.65 131.3 |
132.8 | 128.7 | 368400 |
| 1143 | -2.15 -1.63 % |
14-09-2020 00:00:00 Monday |
131.8 129.65 |
132.15 | 128.55 | 395929 |
| 1144 | 1.3 1 % |
11-09-2020 00:00:00 Friday |
130.5 131.8 |
132.35 | 127.35 | 714977 |
| 1145 | 1.35 1.05 % |
10-09-2020 00:00:00 Thursday |
129.15 130.5 |
131.05 | 128.1 | 726390 |
| 1146 | 3.1 2.48 % |
09-09-2020 00:00:00 Wednesday |
124.85 127.95 |
128.7 | 122.6 | 530651 |
| 1147 | -2.55 -1.99 % |
08-09-2020 00:00:00 Tuesday |
128.05 125.5 |
128.05 | 124.85 | 165660 |
| 1148 | 1.9 1.51 % |
07-09-2020 00:00:00 Monday |
126 127.9 |
129.55 | 126 | 367350 |
| 1149 | -0.9 -0.71 % |
04-09-2020 00:00:00 Friday |
126.5 125.6 |
128.65 | 125 | 773353 |
| 1150 | 1.45 1.14 % |
03-09-2020 00:00:00 Thursday |
127 128.45 |
130.55 | 126.6 | 812262 |
| 1151 | -1.9 -1.43 % |
02-09-2020 00:00:00 Wednesday |
133 131.1 |
133.45 | 129.35 | 314214 |
| 1152 | 2.65 2.05 % |
01-09-2020 00:00:00 Tuesday |
129.35 132 |
132.55 | 127.75 | 601653 |
| 1153 | -2.15 -1.64 % |
31-08-2020 00:00:00 Monday |
130.7 128.55 |
134.65 | 126.7 | 2596506 |
| 1154 | 0.8 0.62 % |
28-08-2020 00:00:00 Friday |
128 128.8 |
131 | 127.75 | 1677746 |
| 1155 | -0.9 -0.7 % |
27-08-2020 00:00:00 Thursday |
128.65 127.75 |
129.15 | 126.1 | 578264 |
| 1156 | -0.95 -0.73 % |
26-08-2020 00:00:00 Wednesday |
130 129.05 |
130 | 128 | 607692 |
| 1157 | 1.8 1.4 % |
25-08-2020 00:00:00 Tuesday |
128.25 130.05 |
130.6 | 128 | 462360 |
| 1158 | -2.25 -1.72 % |
24-08-2020 00:00:00 Monday |
131 128.75 |
131.45 | 127.45 | 528787 |
| 1159 | 0.75 0.58 % |
21-08-2020 00:00:00 Friday |
130 130.75 |
132.2 | 129.25 | 490464 |
| 1160 | -0.05 -0.04 % |
20-08-2020 00:00:00 Thursday |
129 128.95 |
130.8 | 128.2 | 488654 |
| 1161 | 1.9 1.49 % |
19-08-2020 00:00:00 Wednesday |
127.1 129 |
129.65 | 126.7 | 507975 |
| 1162 | -1.85 -1.44 % |
18-08-2020 00:00:00 Tuesday |
128.4 126.55 |
129.8 | 120.2 | 1458658 |
| 1163 | 3.5 2.81 % |
17-08-2020 00:00:00 Monday |
124.45 127.95 |
128.3 | 123.75 | 781532 |
| 1164 | -2.35 -1.88 % |
14-08-2020 00:00:00 Friday |
125 122.65 |
125.5 | 121.25 | 490172 |
| 1165 | 0.45 0.36 % |
13-08-2020 00:00:00 Thursday |
124 124.45 |
125.9 | 123.35 | 494578 |
| 1166 | -0.7 -0.56 % |
12-08-2020 00:00:00 Wednesday |
124.05 123.35 |
128 | 122.4 | 968628 |
| 1167 | -0.35 -0.28 % |
11-08-2020 00:00:00 Tuesday |
126 125.65 |
127.55 | 124.7 | 653824 |
| 1168 | 3.25 2.66 % |
10-08-2020 00:00:00 Monday |
122 125.25 |
126.2 | 121.65 | 1128105 |
| 1169 | -2.1 -1.68 % |
07-08-2020 00:00:00 Friday |
124.95 122.85 |
126.6 | 122.5 | 671466 |
| 1170 | 0 0 % |
06-08-2020 00:00:00 Thursday |
122.5 122.5 |
124.95 | 119.95 | 1257052 |
| 1171 | 2.6 2.18 % |
05-08-2020 00:00:00 Wednesday |
119.4 122 |
123.4 | 119.15 | 955358 |
| 1172 | 2.4 2.06 % |
04-08-2020 00:00:00 Tuesday |
116.65 119.05 |
119.55 | 114.85 | 1642209 |
| 1173 | 1.45 1.27 % |
03-08-2020 00:00:00 Monday |
113.9 115.35 |
117.25 | 112.5 | 3496328 |
| 1174 | 1.85 1.65 % |
31-07-2020 00:00:00 Friday |
111.95 113.8 |
115.15 | 111.85 | 2352776 |
| 1175 | 0.8 0.72 % |
30-07-2020 00:00:00 Thursday |
110.6 111.4 |
113.4 | 108.8 | 1213089 |
| 1176 | -1.4 -1.26 % |
29-07-2020 00:00:00 Wednesday |
111.4 110 |
113.25 | 109.5 | 481918 |
| 1177 | 0.35 0.32 % |
28-07-2020 00:00:00 Tuesday |
110.5 110.85 |
111.8 | 109.75 | 1400752 |
| 1178 | -2.9 -2.57 % |
27-07-2020 00:00:00 Monday |
112.95 110.05 |
113.15 | 109.3 | 443617 |
| 1179 | -1.35 -1.19 % |
24-07-2020 00:00:00 Friday |
113.4 112.05 |
113.8 | 109.8 | 590828 |
| 1180 | 0.6 0.53 % |
23-07-2020 00:00:00 Thursday |
113.3 113.9 |
115 | 112.1 | 1035043 |
| 1181 | 1.1 0.99 % |
22-07-2020 00:00:00 Wednesday |
111 112.1 |
117.85 | 109.7 | 2560213 |
| 1182 | 0.75 0.68 % |
21-07-2020 00:00:00 Tuesday |
110 110.75 |
111.35 | 107.7 | 828691 |
| 1183 | -0.85 -0.78 % |
20-07-2020 00:00:00 Monday |
109 108.15 |
110.4 | 107.7 | 343496 |
| 1184 | -0.2 -0.18 % |
17-07-2020 00:00:00 Friday |
109.3 109.1 |
111 | 108.1 | 445980 |
| 1185 | -0.25 -0.23 % |
16-07-2020 00:00:00 Thursday |
109.05 108.8 |
110.7 | 105.85 | 795178 |
| 1186 | -0.25 -0.23 % |
15-07-2020 00:00:00 Wednesday |
109.3 109.05 |
110.6 | 108.4 | 394766 |
| 1187 | -3.15 -2.82 % |
14-07-2020 00:00:00 Tuesday |
111.9 108.75 |
111.9 | 108.25 | 628565 |
| 1188 | 1.45 1.31 % |
13-07-2020 00:00:00 Monday |
111 112.45 |
114.25 | 111 | 951094 |
| 1189 | -1 -0.9 % |
10-07-2020 00:00:00 Friday |
111.35 110.35 |
112.7 | 109.15 | 540352 |
| 1190 | 0.05 0.04 % |
09-07-2020 00:00:00 Thursday |
112 112.05 |
114.4 | 111.25 | 946689 |
| 1191 | 2.6 2.41 % |
08-07-2020 00:00:00 Wednesday |
107.8 110.4 |
114.2 | 107.8 | 1381651 |
| 1192 | -3.15 -2.85 % |
07-07-2020 00:00:00 Tuesday |
110.7 107.55 |
110.7 | 107.3 | 477927 |
| 1193 | 3.5 3.28 % |
06-07-2020 00:00:00 Monday |
106.7 110.2 |
111.65 | 106.3 | 985636 |
| 1194 | 0.2 0.19 % |
03-07-2020 00:00:00 Friday |
106.25 106.45 |
107.65 | 103.75 | 1003730 |
| 1195 | -1.6 -1.48 % |
02-07-2020 00:00:00 Thursday |
108 106.4 |
108.65 | 106.05 | 1066119 |
| 1196 | 0.25 0.23 % |
01-07-2020 00:00:00 Wednesday |
107.45 107.7 |
108.8 | 106 | 465906 |
| 1197 | -1.75 -1.62 % |
30-06-2020 00:00:00 Tuesday |
108.1 106.35 |
110.3 | 105.5 | 412138 |
| 1198 | -1.4 -1.28 % |
29-06-2020 00:00:00 Monday |
109.35 107.95 |
109.95 | 105.6 | 560150 |
| 1199 | -2.35 -2.09 % |
26-06-2020 00:00:00 Friday |
112.3 109.95 |
113.15 | 109.35 | 4780439 |
| 1200 | 2.8 2.58 % |
25-06-2020 00:00:00 Thursday |
108.5 111.3 |
112.15 | 108 | 1319077 |
| 1201 | -1 -0.9 % |
24-06-2020 00:00:00 Wednesday |
110.6 109.6 |
113.5 | 107.85 | 1557677 |
| 1202 | -0.7 -0.63 % |
23-06-2020 00:00:00 Tuesday |
110.75 110.05 |
111.9 | 109.1 | 782266 |
| 1203 | 4.05 3.82 % |
22-06-2020 00:00:00 Monday |
106 110.05 |
111.65 | 104.8 | 2066322 |
| 1204 | -3.85 -3.53 % |
19-06-2020 00:00:00 Friday |
109.15 105.3 |
109.2 | 104.5 | 2078379 |
| 1205 | 3.95 3.83 % |
18-06-2020 00:00:00 Thursday |
103 106.95 |
107.8 | 102.1 | 1885026 |
| 1206 | -1 -0.97 % |
17-06-2020 00:00:00 Wednesday |
103.1 102.1 |
104.1 | 101.85 | 700113 |
| 1207 | -0.7 -0.67 % |
16-06-2020 00:00:00 Tuesday |
104.5 103.8 |
105.8 | 101.7 | 1672982 |
| 1208 | -1.45 -1.4 % |
15-06-2020 00:00:00 Monday |
103.85 102.4 |
105.3 | 101.5 | 3485314 |
| 1209 | 5.85 6.01 % |
12-06-2020 00:00:00 Friday |
97.4 103.25 |
103.9 | 97 | 2620284 |
| 1210 | -4.75 -4.48 % |
11-06-2020 00:00:00 Thursday |
106.1 101.35 |
106.7 | 100 | 5092235 |
| 1211 | 2.1 2.02 % |
10-06-2020 00:00:00 Wednesday |
104 106.1 |
108.7 | 103.6 | 2616459 |
| 1212 | -1.15 -1.09 % |
09-06-2020 00:00:00 Tuesday |
105.7 104.55 |
108.2 | 103.9 | 1014396 |
| 1213 | 3.75 3.7 % |
08-06-2020 00:00:00 Monday |
101.3 105.05 |
111.05 | 101.3 | 2853942 |
| 1214 | 0.05 0.05 % |
05-06-2020 00:00:00 Friday |
105.3 105.35 |
106.25 | 102.95 | 3130229 |
| 1215 | 6.35 6.48 % |
04-06-2020 00:00:00 Thursday |
98 104.35 |
105.05 | 96.4 | 2323872 |
| 1216 | -1.3 -1.33 % |
03-06-2020 00:00:00 Wednesday |
98 96.7 |
102.45 | 96 | 1855340 |
| 1217 | 2.6 2.76 % |
02-06-2020 00:00:00 Tuesday |
94.25 96.85 |
97.2 | 93.7 | 1319648 |
| 1218 | 0.9 0.97 % |
01-06-2020 00:00:00 Monday |
92.8 93.7 |
97 | 92.8 | 1060336 |
| 1219 | 3.15 3.54 % |
29-05-2020 00:00:00 Friday |
89 92.15 |
92.7 | 89 | 1046010 |
| 1220 | 1.6 1.81 % |
28-05-2020 00:00:00 Thursday |
88.35 89.95 |
90.9 | 88 | 814037 |
| 1221 | -0.55 -0.62 % |
27-05-2020 00:00:00 Wednesday |
88.4 87.85 |
88.95 | 86.25 | 732008 |
| 1222 | -1.4 -1.57 % |
26-05-2020 00:00:00 Tuesday |
89.3 87.9 |
90.2 | 87.65 | 693102 |
| 1223 | -1.65 -1.82 % |
22-05-2020 00:00:00 Friday |
90.75 89.1 |
90.75 | 88.6 | 591089 |
| 1224 | 1.65 1.86 % |
21-05-2020 00:00:00 Thursday |
88.55 90.2 |
91.65 | 88.25 | 1194567 |
| 1225 | -1.45 -1.61 % |
20-05-2020 00:00:00 Wednesday |
90 88.55 |
90.5 | 88.25 | 717466 |
| 1226 | -3.05 -3.28 % |
19-05-2020 00:00:00 Tuesday |
93 89.95 |
93.8 | 89.55 | 1532548 |
| 1227 | -1.75 -1.86 % |
18-05-2020 00:00:00 Monday |
94.2 92.45 |
95.65 | 90.1 | 3206282 |
| 1228 | 3 3.34 % |
15-05-2020 00:00:00 Friday |
89.9 92.9 |
95.5 | 88.2 | 3029184 |
| 1229 | 0.15 0.17 % |
14-05-2020 00:00:00 Thursday |
88.9 89.05 |
91.75 | 87.85 | 2017756 |
| 1230 | -8 -8.15 % |
13-05-2020 00:00:00 Wednesday |
98.2 90.2 |
98.2 | 88.5 | 9022715 |
| 1231 | 9.5 11.9 % |
12-05-2020 00:00:00 Tuesday |
79.8 89.3 |
90.45 | 79.1 | 3823248 |
| 1232 | 1.25 1.6 % |
11-05-2020 00:00:00 Monday |
78.35 79.6 |
80.45 | 78.15 | 1096174 |
| 1233 | -3.45 -4.27 % |
08-05-2020 00:00:00 Friday |
80.8 77.35 |
80.8 | 77.05 | 585712 |
| 1234 | -0.75 -0.95 % |
07-05-2020 00:00:00 Thursday |
79.3 78.55 |
80.6 | 78.05 | 669011 |
| 1235 | -0.45 -0.56 % |
06-05-2020 00:00:00 Wednesday |
79.9 79.45 |
80.95 | 78.05 | 892392 |
| 1236 | -2.45 -3.01 % |
05-05-2020 00:00:00 Tuesday |
81.4 78.95 |
83.1 | 78.5 | 1088251 |
| 1237 | -3.8 -4.53 % |
04-05-2020 00:00:00 Monday |
83.8 80 |
83.8 | 79.4 | 1848571 |
| 1238 | 7.6 9.27 % |
30-04-2020 00:00:00 Thursday |
82 89.6 |
90.8 | 81.6 | 3221296 |
| 1239 | 0.75 0.96 % |
29-04-2020 00:00:00 Wednesday |
78.4 79.15 |
79.95 | 77 | 880681 |
| 1240 | -1.7 -2.16 % |
28-04-2020 00:00:00 Tuesday |
78.55 76.85 |
79.25 | 75.8 | 1072432 |
| 1241 | 0 0 % |
27-04-2020 00:00:00 Monday |
78.5 78.5 |
79.75 | 78.15 | 741263 |
| 1242 | 1.1 1.43 % |
24-04-2020 00:00:00 Friday |
76.9 78 |
80.2 | 75.65 | 1432599 |
| 1243 | -0.3 -0.39 % |
23-04-2020 00:00:00 Thursday |
77.85 77.55 |
78.5 | 76.65 | 1110502 |
| 1244 | -0.3 -0.39 % |
22-04-2020 00:00:00 Wednesday |
76.4 76.1 |
77.1 | 73.4 | 1444419 |
| 1245 | -0.1 -0.13 % |
21-04-2020 00:00:00 Tuesday |
78.5 78.4 |
79.45 | 73.8 | 2024541 |
| 1246 | -6.55 -7.44 % |
20-04-2020 00:00:00 Monday |
88 81.45 |
88 | 80.8 | 1508587 |
| 1247 | -1.95 -2.27 % |
17-04-2020 00:00:00 Friday |
86.05 84.1 |
87 | 82.9 | 1207255 |
| 1248 | 4.55 5.82 % |
16-04-2020 00:00:00 Thursday |
78.15 82.7 |
84.65 | 77 | 1819190 |
| 1249 | -0.45 -0.57 % |
15-04-2020 00:00:00 Wednesday |
79 78.55 |
83.2 | 77.65 | 2103689 |
| 1250 | 0.95 1.23 % |
13-04-2020 00:00:00 Monday |
77.45 78.4 |
79.35 | 73.65 | 1924305 |
| 1251 | 4.35 6 % |
09-04-2020 00:00:00 Thursday |
72.5 76.85 |
77.3 | 72.5 | 1963255 |
| 1252 | 3.3 4.93 % |
08-04-2020 00:00:00 Wednesday |
67 70.3 |
73.35 | 65.25 | 2058158 |
| 1253 | 0.7 1.06 % |
07-04-2020 00:00:00 Tuesday |
66 66.7 |
67.6 | 65.1 | 1136067 |
| 1254 | -3.25 -4.92 % |
01-04-2020 00:00:00 Wednesday |
66 62.75 |
66 | 62.4 | 884148 |
| 1255 | 1.75 2.78 % |
31-03-2020 00:00:00 Tuesday |
63 64.75 |
67 | 62.8 | 1452657 |
| 1256 | -1.2 -1.91 % |
30-03-2020 00:00:00 Monday |
62.8 61.6 |
62.95 | 60.3 | 983219 |
| 1257 | -4.7 -6.86 % |
27-03-2020 00:00:00 Friday |
68.5 63.8 |
68.95 | 63.05 | 1252059 |
| 1258 | -0.1 -0.15 % |
26-03-2020 00:00:00 Thursday |
66 65.9 |
69.25 | 63.6 | 1381371 |
| 1259 | 0.3 0.47 % |
25-03-2020 00:00:00 Wednesday |
64 64.3 |
65 | 62.25 | 1239727 |
| 1260 | -5.7 -8.32 % |
24-03-2020 00:00:00 Tuesday |
68.55 62.85 |
68.55 | 62.4 | 1399621 |
| 1261 | -8.4 -11.81 % |
23-03-2020 00:00:00 Monday |
71.1 62.7 |
72 | 61.7 | 1728030 |
| 1262 | 3.45 4.8 % |
20-03-2020 00:00:00 Friday |
71.9 75.35 |
77.95 | 70.5 | 1610659 |
| 1263 | -0.7 -1 % |
19-03-2020 00:00:00 Thursday |
70 69.3 |
73.9 | 67.9 | 2785276 |
| 1264 | -5.4 -6.89 % |
18-03-2020 00:00:00 Wednesday |
78.4 73 |
78.6 | 72.15 | 1339205 |
| 1265 | -0.55 -0.73 % |
17-03-2020 00:00:00 Tuesday |
75.55 75 |
80.4 | 74.45 | 1711454 |
| 1266 | -4.75 -5.96 % |
16-03-2020 00:00:00 Monday |
79.65 74.9 |
80.6 | 74.3 | 1824875 |
| 1267 | 11.75 16.31 % |
13-03-2020 00:00:00 Friday |
72.05 83.8 |
86.5 | 68.95 | 2980037 |
| 1268 | -6.95 -8.01 % |
12-03-2020 00:00:00 Thursday |
86.8 79.85 |
86.8 | 78.7 | 2115142 |
| 1269 | -2.55 -2.7 % |
11-03-2020 00:00:00 Wednesday |
94.6 92.05 |
95.5 | 91.25 | 1094085 |
| 1270 | -10.1 -9.62 % |
09-03-2020 00:00:00 Monday |
105 94.9 |
105 | 93.45 | 1876217 |
| 1271 | 1.6 1.46 % |
06-03-2020 00:00:00 Friday |
109.5 111.1 |
113.4 | 108.1 | 825560 |
| 1272 | -1.3 -1.1 % |
05-03-2020 00:00:00 Thursday |
118.35 117.05 |
122 | 116.05 | 595590 |
| 1273 | -1.55 -1.28 % |
04-03-2020 00:00:00 Wednesday |
120.8 119.25 |
120.8 | 115.2 | 1008695 |
| 1274 | 4.65 4.05 % |
03-03-2020 00:00:00 Tuesday |
114.9 119.55 |
120.9 | 113.6 | 1028054 |
| 1275 | -6.95 -5.89 % |
02-03-2020 00:00:00 Monday |
117.9 110.95 |
119.35 | 109 | 1282764 |
| 1276 | -12 -9.52 % |
28-02-2020 00:00:00 Friday |
126 114 |
126 | 112.3 | 13031992 |
| 1277 | -0.1 -0.08 % |
27-02-2020 00:00:00 Thursday |
130.6 130.5 |
131.3 | 126.45 | 881557 |
| 1278 | -2.1 -1.59 % |
26-02-2020 00:00:00 Wednesday |
132.4 130.3 |
133.6 | 129.4 | 496326 |
| 1279 | -1.65 -1.23 % |
25-02-2020 00:00:00 Tuesday |
134.5 132.85 |
136 | 132.1 | 456806 |
| 1280 | -8.55 -6.03 % |
24-02-2020 00:00:00 Monday |
141.8 133.25 |
141.8 | 132.45 | 694720 |
| 1281 | 0.2 0.14 % |
20-02-2020 00:00:00 Thursday |
142.1 142.3 |
144.6 | 140.9 | 270610 |
| 1282 | -0.1 -0.07 % |
19-02-2020 00:00:00 Wednesday |
142.75 142.65 |
144.2 | 141.6 | 178662 |
| 1283 | -1.8 -1.26 % |
18-02-2020 00:00:00 Tuesday |
142.4 140.6 |
142.4 | 137.55 | 302599 |
| 1284 | 0.45 0.32 % |
17-02-2020 00:00:00 Monday |
141.6 142.05 |
143.75 | 140.85 | 256115 |
| 1285 | -1.25 -0.88 % |
14-02-2020 00:00:00 Friday |
142.3 141.05 |
143.85 | 140.65 | 192022 |
| 1286 | -0.4 -0.28 % |
13-02-2020 00:00:00 Thursday |
142.9 142.5 |
143.3 | 140.5 | 236658 |
| 1287 | -0.95 -0.67 % |
12-02-2020 00:00:00 Wednesday |
142.5 141.55 |
143.9 | 141.2 | 305385 |
| 1288 | -1.5 -1.05 % |
11-02-2020 00:00:00 Tuesday |
142.25 140.75 |
143.55 | 140.2 | 426394 |
| 1289 | -4.5 -3.11 % |
10-02-2020 00:00:00 Monday |
144.75 140.25 |
144.75 | 139.6 | 416826 |
| 1290 | 0.2 0.14 % |
07-02-2020 00:00:00 Friday |
144.4 144.6 |
145.25 | 141.9 | 475101 |
| 1291 | -1.05 -0.72 % |
06-02-2020 00:00:00 Thursday |
144.9 143.85 |
146.8 | 142.95 | 635412 |
| 1292 | 4.05 2.91 % |
05-02-2020 00:00:00 Wednesday |
139 143.05 |
143.95 | 137.6 | 711098 |
| 1293 | 1.65 1.21 % |
04-02-2020 00:00:00 Tuesday |
136.9 138.55 |
138.9 | 134.8 | 435998 |
| 1294 | -0.35 -0.26 % |
03-02-2020 00:00:00 Monday |
134.5 134.15 |
136.8 | 132.85 | 611396 |
| 1295 | -3.9 -2.81 % |
01-02-2020 00:00:00 Saturday |
138.95 135.05 |
139.45 | 133.5 | 934808 |
| 1296 | -3.35 -2.37 % |
31-01-2020 00:00:00 Friday |
141.3 137.95 |
141.8 | 137.55 | 452982 |
| 1297 | -1.75 -1.23 % |
30-01-2020 00:00:00 Thursday |
142.7 140.95 |
143.4 | 139.8 | 924438 |
| 1298 | -1.85 -1.28 % |
29-01-2020 00:00:00 Wednesday |
144 142.15 |
145.4 | 141.9 | 461629 |
| 1299 | -6.85 -4.6 % |
28-01-2020 00:00:00 Tuesday |
149 142.15 |
149 | 141.55 | 944621 |
| 1300 | -6 -3.87 % |
27-01-2020 00:00:00 Monday |
154.85 148.85 |
154.85 | 148.1 | 598572 |
| 1301 | 1.6 1.04 % |
24-01-2020 00:00:00 Friday |
154.2 155.8 |
157 | 153.8 | 212548 |
| 1302 | 0.35 0.23 % |
23-01-2020 00:00:00 Thursday |
153.8 154.15 |
155.4 | 152.4 | 258766 |
| 1303 | -2.35 -1.51 % |
22-01-2020 00:00:00 Wednesday |
155.5 153.15 |
158.05 | 152.8 | 390686 |
| 1304 | -2.9 -1.85 % |
21-01-2020 00:00:00 Tuesday |
156.8 153.9 |
158.3 | 153.65 | 244559 |
| 1305 | -2.75 -1.72 % |
20-01-2020 00:00:00 Monday |
159.6 156.85 |
159.9 | 156.2 | 228459 |
| 1306 | -3.45 -2.12 % |
17-01-2020 00:00:00 Friday |
163 159.55 |
163.05 | 159 | 347307 |
| 1307 | -1.75 -1.07 % |
16-01-2020 00:00:00 Thursday |
164 162.25 |
164 | 160.35 | 423189 |
| 1308 | -0.4 -0.24 % |
15-01-2020 00:00:00 Wednesday |
165.05 164.65 |
165.4 | 161.75 | 729339 |
| 1309 | 3.1 1.92 % |
14-01-2020 00:00:00 Tuesday |
161.8 164.9 |
166.05 | 161.1 | 770122 |
| 1310 | 0.1 0.06 % |
13-01-2020 00:00:00 Monday |
160.4 160.5 |
161.35 | 158.3 | 458802 |
| 1311 | -0.45 -0.28 % |
10-01-2020 00:00:00 Friday |
160.4 159.95 |
163.3 | 157.65 | 829794 |
| 1312 | -0.45 -0.28 % |
09-01-2020 00:00:00 Thursday |
158.6 158.15 |
160.1 | 157.4 | 445483 |
| 1313 | 4.35 2.84 % |
08-01-2020 00:00:00 Wednesday |
153 157.35 |
158.2 | 152.5 | 772718 |
| 1314 | 3.2 2.09 % |
07-01-2020 00:00:00 Tuesday |
152.9 156.1 |
156.75 | 152.6 | 718350 |
| 1315 | -6.6 -4.2 % |
06-01-2020 00:00:00 Monday |
157.25 150.65 |
157.6 | 150.1 | 499785 |
| 1316 | -1.3 -0.82 % |
03-01-2020 00:00:00 Friday |
159 157.7 |
160.85 | 156.7 | 668454 |
| 1317 | 3.75 2.41 % |
02-01-2020 00:00:00 Thursday |
155.7 159.45 |
159.9 | 155.35 | 700811 |
| 1318 | 1.5 0.98 % |
01-01-2020 00:00:00 Wednesday |
153 154.5 |
155.2 | 151.45 | 463255 |
| 1319 | -1.9 -1.23 % |
31-12-2019 00:00:00 Tuesday |
154.4 152.5 |
155.4 | 152.15 | 404134 |
| 1320 | 2.4 1.58 % |
30-12-2019 00:00:00 Monday |
152 154.4 |
154.9 | 150.2 | 372557 |
| 1321 | 0.35 0.23 % |
27-12-2019 00:00:00 Friday |
151.5 151.85 |
152.85 | 150.1 | 556552 |
| 1322 | 1.7 1.14 % |
26-12-2019 00:00:00 Thursday |
148.95 150.65 |
152.45 | 147.65 | 912045 |
| 1323 | 0 0 % |
24-12-2019 00:00:00 Tuesday |
148 148 |
149.35 | 147.2 | 565920 |
| 1324 | 2.55 1.76 % |
23-12-2019 00:00:00 Monday |
145.2 147.75 |
148.05 | 145.2 | 692311 |
| 1325 | -5 -3.35 % |
20-12-2019 00:00:00 Friday |
149.2 144.2 |
150.5 | 143.3 | 1338819 |
| 1326 | -3.65 -2.39 % |
19-12-2019 00:00:00 Thursday |
153 149.35 |
154 | 148.35 | 528853 |
| 1327 | 0.8 0.53 % |
18-12-2019 00:00:00 Wednesday |
152 152.8 |
154 | 150.35 | 748283 |
| 1328 | 4.05 2.73 % |
17-12-2019 00:00:00 Tuesday |
148.3 152.35 |
154.2 | 148 | 1024080 |
| 1329 | -2.8 -1.87 % |
16-12-2019 00:00:00 Monday |
150 147.2 |
150.9 | 146.25 | 424268 |
| 1330 | 2.35 1.6 % |
13-12-2019 00:00:00 Friday |
147 149.35 |
150.65 | 147 | 829460 |
| 1331 | 3.75 2.67 % |
12-12-2019 00:00:00 Thursday |
140.2 143.95 |
144.75 | 139.15 | 564535 |
| 1332 | -2.9 -2.05 % |
11-12-2019 00:00:00 Wednesday |
141.5 138.6 |
142 | 136.6 | 396181 |
| 1333 | -2.1 -1.47 % |
10-12-2019 00:00:00 Tuesday |
143 140.9 |
143.35 | 140.4 | 267324 |
| 1334 | -0.35 -0.24 % |
09-12-2019 00:00:00 Monday |
142.95 142.6 |
145.5 | 142.2 | 414719 |
| 1335 | -1.8 -1.25 % |
06-12-2019 00:00:00 Friday |
143.75 141.95 |
144.25 | 140.65 | 483213 |
| 1336 | -2.75 -1.89 % |
05-12-2019 00:00:00 Thursday |
145.2 142.45 |
145.5 | 141.45 | 978167 |
| 1337 | 5.4 3.89 % |
04-12-2019 00:00:00 Wednesday |
138.7 144.1 |
144.7 | 136.8 | 974802 |
| 1338 | -5.3 -3.66 % |
03-12-2019 00:00:00 Tuesday |
145 139.7 |
145 | 139.2 | 913057 |
| 1339 | -0.7 -0.48 % |
02-12-2019 00:00:00 Monday |
145.35 144.65 |
146.25 | 143.9 | 1474437 |
| 1340 | -0.9 -0.62 % |
29-11-2019 00:00:00 Friday |
145.35 144.45 |
148.35 | 144 | 716947 |
| 1341 | 1.35 0.92 % |
28-11-2019 00:00:00 Thursday |
146.05 147.4 |
148.15 | 145.1 | 677401 |
| 1342 | 1.2 0.82 % |
27-11-2019 00:00:00 Wednesday |
145.75 146.95 |
148.7 | 144.55 | 665785 |
| 1343 | -1.9 -1.29 % |
26-11-2019 00:00:00 Tuesday |
147 145.1 |
147.5 | 143.7 | 721066 |
| 1344 | 3.35 2.35 % |
25-11-2019 00:00:00 Monday |
142.7 146.05 |
146.8 | 142 | 1387645 |
| 1345 | 2.35 1.68 % |
22-11-2019 00:00:00 Friday |
139.8 142.15 |
142.8 | 139 | 715024 |
| 1346 | -3.75 -2.63 % |
21-11-2019 00:00:00 Thursday |
142.75 139 |
142.75 | 138.7 | 919458 |
| 1347 | -0.1 -0.07 % |
20-11-2019 00:00:00 Wednesday |
141.5 141.4 |
143.8 | 140.5 | 1072123 |
| 1348 | -2.25 -1.56 % |
19-11-2019 00:00:00 Tuesday |
143.9 141.65 |
143.95 | 140.45 | 724710 |
| 1349 | -0.55 -0.38 % |
18-11-2019 00:00:00 Monday |
143.95 143.4 |
144.95 | 142.5 | 677320 |
| 1350 | -3.4 -2.34 % |
15-11-2019 00:00:00 Friday |
145.5 142.1 |
146.1 | 141.7 | 889392 |
| 1351 | -8.85 -5.79 % |
14-11-2019 00:00:00 Thursday |
152.8 143.95 |
152.8 | 142.8 | 1609180 |
| 1352 | -4 -2.63 % |
13-11-2019 00:00:00 Wednesday |
152.25 148.25 |
154.4 | 147.6 | 1546424 |
| 1353 | -2.95 -1.9 % |
11-11-2019 00:00:00 Monday |
155.5 152.55 |
156.3 | 152.1 | 987175 |
| 1354 | -6.4 -3.95 % |
08-11-2019 00:00:00 Friday |
161.9 155.5 |
161.9 | 155 | 1033078 |
| 1355 | 1.55 0.97 % |
07-11-2019 00:00:00 Thursday |
159.4 160.95 |
162.9 | 155.4 | 1174792 |
| 1356 | 1.7 1.09 % |
06-11-2019 00:00:00 Wednesday |
156.5 158.2 |
161.15 | 156.5 | 974553 |
| 1357 | -1.4 -0.88 % |
05-11-2019 00:00:00 Tuesday |
158.8 157.4 |
160.85 | 156.3 | 1099784 |
| 1358 | 0.6 0.38 % |
04-11-2019 00:00:00 Monday |
156.7 157.3 |
161.15 | 156.1 | 1483428 |
| 1359 | 3.4 2.27 % |
01-11-2019 00:00:00 Friday |
149.5 152.9 |
154 | 146.75 | 1372180 |
| 1360 | -3.7 -2.43 % |
31-10-2019 00:00:00 Thursday |
152 148.3 |
152 | 147.1 | 804786 |
| 1361 | -0.85 -0.56 % |
30-10-2019 00:00:00 Wednesday |
151 150.15 |
151.65 | 149.4 | 716208 |
| 1362 | 4.6 3.17 % |
29-10-2019 00:00:00 Tuesday |
145.2 149.8 |
152.5 | 145.2 | 1050653 |
| 1363 | -0.05 -0.03 % |
27-10-2019 00:00:00 Sunday |
144.65 144.6 |
145.2 | 143.55 | 219033 |
| 1364 | -4.15 -2.84 % |
25-10-2019 00:00:00 Friday |
146.2 142.05 |
146.8 | 141.5 | 701687 |
| 1365 | -2.35 -1.59 % |
24-10-2019 00:00:00 Thursday |
148 145.65 |
148.55 | 145.1 | 818987 |