| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
27-05-2025 00:00:00 |
107.88 108.44 |
108.59 106.6 |
9.61 (8.86%) |
Pass
Back Test
|
|
|
11-11-2024 00:00:00 |
102.9 103.9 |
105.15 101.7 |
-16.15 (-15.54%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.62 2.42 % |
28-05-2025 00:00:00 |
108.26 110.88 |
111.19 108.26 |
| -1.19 -1.06 % |
29-05-2025 00:00:00 |
112 110.81 |
112 109.94 |
| 3.81 3.43 % |
30-05-2025 00:00:00 |
111.01 114.82 |
115.3 109.3 |
| 2 1.74 % |
02-06-2025 00:00:00 |
114.85 116.85 |
117.35 114.25 |
| -1.7 -1.45 % |
03-06-2025 00:00:00 |
117.55 115.85 |
117.9 114.9 |
| 1.25 1.08 % |
04-06-2025 00:00:00 |
116.05 117.3 |
117.75 114.85 |
| -1.05 -0.89 % |
05-06-2025 00:00:00 |
117.45 116.4 |
117.65 116.1 |
| -1 -0.86 % |
06-06-2025 00:00:00 |
116.7 115.7 |
118.05 114.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -19.6 | Min | 15.32 15.25 |
15.64 | 14.77 | 45819 | |
| 5.55 | Max | 129.35 128.05 |
129.35 | 124.6 | 51450169 | |
| -0.1 | Avergae | 58.68 58.58 |
59.54 | 57.69 | 3135688.57 | |
| 1 | -1 -0.86 % |
06-06-2025 00:00:00 Friday |
116.7 115.7 |
118.05 | 114.1 | 3655183 |
| 2 | -1.05 -0.89 % |
05-06-2025 00:00:00 Thursday |
117.45 116.4 |
117.65 | 116.1 | 626332 |
| 3 | 1.25 1.08 % |
04-06-2025 00:00:00 Wednesday |
116.05 117.3 |
117.75 | 114.85 | 869831 |
| 4 | -1.7 -1.45 % |
03-06-2025 00:00:00 Tuesday |
117.55 115.85 |
117.9 | 114.9 | 2539896 |
| 5 | 2 1.74 % |
02-06-2025 00:00:00 Monday |
114.85 116.85 |
117.35 | 114.25 | 3708187 |
| 6 | 3.81 3.43 % |
30-05-2025 00:00:00 Friday |
111.01 114.82 |
115.3 | 109.3 | 4379397 |
| 7 | -1.19 -1.06 % |
29-05-2025 00:00:00 Thursday |
112 110.81 |
112 | 109.94 | 887706 |
| 8 | 2.62 2.42 % |
28-05-2025 00:00:00 Wednesday |
108.26 110.88 |
111.19 | 108.26 | 2482914 |
| 9 | 0.56 0.52 % |
27-05-2025 00:00:00 Tuesday |
107.88 108.44 |
108.59 | 106.6 | 1230571 |
| 10 | 0.21 0.2 % |
26-05-2025 00:00:00 Monday |
107.24 107.45 |
108.19 | 106.65 | 1049225 |
| 11 | 0.29 0.27 % |
23-05-2025 00:00:00 Friday |
106.95 107.24 |
107.92 | 106.4 | 1246895 |
| 12 | -0.64 -0.6 % |
22-05-2025 00:00:00 Thursday |
107.5 106.86 |
108.46 | 105.81 | 710008 |
| 13 | 1.2 1.13 % |
21-05-2025 00:00:00 Wednesday |
106.63 107.83 |
107.99 | 106 | 3070173 |
| 14 | -1.1 -1.02 % |
20-05-2025 00:00:00 Tuesday |
108.14 107.04 |
109.13 | 106.6 | 1996453 |
| 15 | -0.6 -0.55 % |
19-05-2025 00:00:00 Monday |
108.58 107.98 |
109.5 | 107.76 | 965746 |
| 16 | 2.51 2.39 % |
16-05-2025 00:00:00 Friday |
105.24 107.75 |
108.58 | 105.24 | 1494377 |
| 17 | -1.15 -1.08 % |
15-05-2025 00:00:00 Thursday |
106.29 105.14 |
106.29 | 104.43 | 2002333 |
| 18 | -0.38 -0.36 % |
14-05-2025 00:00:00 Wednesday |
106.2 105.82 |
106.52 | 104.56 | 1363055 |
| 19 | 3.57 3.53 % |
13-05-2025 00:00:00 Tuesday |
101.23 104.8 |
105.55 | 100.86 | 2449568 |
| 20 | 0.8 0.8 % |
12-05-2025 00:00:00 Monday |
100.01 100.81 |
101.42 | 99.83 | 4326186 |
| 21 | 3.99 4.26 % |
09-05-2025 00:00:00 Friday |
93.66 97.65 |
98.4 | 93.66 | 4366817 |
| 22 | 1.08 1.15 % |
08-05-2025 00:00:00 Thursday |
94.3 95.38 |
98.21 | 92.97 | 2805111 |
| 23 | 3.6 4 % |
07-05-2025 00:00:00 Wednesday |
90.06 93.66 |
94.33 | 90.06 | 629297 |
| 24 | -4.91 -5.05 % |
06-05-2025 00:00:00 Tuesday |
97.24 92.33 |
97.85 | 91.95 | 934860 |
| 25 | -0.25 -0.26 % |
05-05-2025 00:00:00 Monday |
97.39 97.14 |
97.84 | 96.69 | 492692 |
| 26 | -0.95 -0.97 % |
02-05-2025 00:00:00 Friday |
97.94 96.99 |
98.97 | 96.42 | 609341 |
| 27 | -1.24 -1.26 % |
30-04-2025 00:00:00 Wednesday |
98.66 97.42 |
98.95 | 97 | 1521257 |
| 28 | 0.2 0.2 % |
29-04-2025 00:00:00 Tuesday |
99.22 99.42 |
101.38 | 98.85 | 1349332 |
| 29 | 2.27 2.36 % |
28-04-2025 00:00:00 Monday |
96.15 98.42 |
98.98 | 95.95 | 19265561 |
| 30 | -2.83 -2.85 % |
25-04-2025 00:00:00 Friday |
99.3 96.47 |
99.61 | 96.01 | 2231929 |
| 31 | 0.35 0.35 % |
24-04-2025 00:00:00 Thursday |
99.04 99.39 |
100.36 | 99.04 | 681069 |
| 32 | -2.25 -2.21 % |
23-04-2025 00:00:00 Wednesday |
101.69 99.44 |
101.69 | 97.62 | 1691969 |
| 33 | -0.07 -0.07 % |
22-04-2025 00:00:00 Tuesday |
100.69 100.62 |
102.61 | 99.25 | 4258000 |
| 34 | 2.78 2.89 % |
21-04-2025 00:00:00 Monday |
96.22 99 |
99.5 | 96.22 | 1434854 |
| 35 | 1.2 1.27 % |
17-04-2025 00:00:00 Thursday |
94.81 96.01 |
96.63 | 94.65 | 1711517 |
| 36 | 1.25 1.34 % |
16-04-2025 00:00:00 Wednesday |
93.46 94.71 |
94.9 | 92.63 | 791586 |
| 37 | -0.13 -0.14 % |
15-04-2025 00:00:00 Tuesday |
92.75 92.62 |
92.9 | 91.35 | 1042540 |
| 38 | -0.04 -0.04 % |
11-04-2025 00:00:00 Friday |
90.49 90.45 |
91.4 | 88.82 | 1334674 |
| 39 | -1.46 -1.62 % |
09-04-2025 00:00:00 Wednesday |
89.94 88.48 |
89.94 | 87.16 | 725941 |
| 40 | 0.35 0.39 % |
08-04-2025 00:00:00 Tuesday |
89 89.35 |
89.88 | 87.6 | 1227675 |
| 41 | 3.74 4.49 % |
07-04-2025 00:00:00 Monday |
83.36 87.1 |
87.93 | 83.36 | 2336406 |
| 42 | -4.09 -4.33 % |
04-04-2025 00:00:00 Friday |
94.5 90.41 |
94.86 | 89.75 | 1258852 |
| 43 | 4.99 5.58 % |
03-04-2025 00:00:00 Thursday |
89.36 94.35 |
95.19 | 89.36 | 3017618 |
| 44 | 1.06 1.18 % |
02-04-2025 00:00:00 Wednesday |
90.05 91.11 |
91.35 | 88.52 | 1304997 |
| 45 | 1.51 1.71 % |
01-04-2025 00:00:00 Tuesday |
88.5 90.01 |
90.71 | 88.2 | 1472272 |
| 46 | -0.92 -1.02 % |
28-03-2025 00:00:00 Friday |
89.94 89.02 |
91.15 | 88.68 | 1990160 |
| 47 | 2.43 2.79 % |
27-03-2025 00:00:00 Thursday |
87.23 89.66 |
89.98 | 86.87 | 820311 |
| 48 | -1.2 -1.36 % |
26-03-2025 00:00:00 Wednesday |
88.43 87.23 |
89.34 | 86.95 | 758209 |
| 49 | -4.05 -4.38 % |
25-03-2025 00:00:00 Tuesday |
92.49 88.44 |
92.49 | 88.06 | 1811561 |
| 50 | 2.43 2.73 % |
24-03-2025 00:00:00 Monday |
88.89 91.32 |
91.6 | 88.26 | 3122500 |
| 51 | 1.82 2.12 % |
21-03-2025 00:00:00 Friday |
85.78 87.6 |
88.2 | 85.56 | 1676689 |
| 52 | -0.52 -0.6 % |
20-03-2025 00:00:00 Thursday |
86.37 85.85 |
86.67 | 85.38 | 519725 |
| 53 | 1.11 1.31 % |
19-03-2025 00:00:00 Wednesday |
84.45 85.56 |
85.86 | 84.01 | 1431130 |
| 54 | 0.98 1.18 % |
18-03-2025 00:00:00 Tuesday |
82.94 83.92 |
84.1 | 82.6 | 3314810 |
| 55 | -0.9 -1.08 % |
17-03-2025 00:00:00 Monday |
83.39 82.49 |
83.54 | 82.23 | 3022991 |
| 56 | -0.18 -0.22 % |
13-03-2025 00:00:00 Thursday |
82.92 82.74 |
83.52 | 82.19 | 513746 |
| 57 | -0.86 -1.03 % |
12-03-2025 00:00:00 Wednesday |
83.31 82.45 |
84.11 | 81.6 | 716760 |
| 58 | 1.55 1.9 % |
11-03-2025 00:00:00 Tuesday |
81.76 83.31 |
83.68 | 81.42 | 468864 |
| 59 | -3.22 -3.76 % |
10-03-2025 00:00:00 Monday |
85.66 82.44 |
85.66 | 82.26 | 906613 |
| 60 | -0.76 -0.89 % |
07-03-2025 00:00:00 Friday |
85.78 85.02 |
85.95 | 84.45 | 785061 |
| 61 | -1.03 -1.19 % |
06-03-2025 00:00:00 Thursday |
86.39 85.36 |
86.72 | 85.12 | 406954 |
| 62 | 2.97 3.62 % |
05-03-2025 00:00:00 Wednesday |
82.01 84.98 |
85.15 | 82.01 | 451050 |
| 63 | 1.07 1.32 % |
04-03-2025 00:00:00 Tuesday |
80.84 81.91 |
82.95 | 79.73 | 613741 |
| 64 | -0.02 -0.02 % |
03-03-2025 00:00:00 Monday |
81.42 81.4 |
81.95 | 78.58 | 1885415 |
| 65 | -1.98 -2.39 % |
28-02-2025 00:00:00 Friday |
82.89 80.91 |
82.89 | 80.25 | 667322 |
| 66 | -1.64 -1.93 % |
27-02-2025 00:00:00 Thursday |
85.01 83.37 |
85.56 | 83.1 | 722935 |
| 67 | -1.86 -2.14 % |
25-02-2025 00:00:00 Tuesday |
86.87 85.01 |
87.77 | 84.9 | 574746 |
| 68 | -0.22 -0.25 % |
24-02-2025 00:00:00 Monday |
87.09 86.87 |
87.26 | 85.6 | 345406 |
| 69 | -0.55 -0.63 % |
21-02-2025 00:00:00 Friday |
87.79 87.24 |
89.26 | 86.75 | 1046682 |
| 70 | 2.56 2.99 % |
20-02-2025 00:00:00 Thursday |
85.53 88.09 |
88.38 | 85 | 1560978 |
| 71 | 1.22 1.45 % |
19-02-2025 00:00:00 Wednesday |
84.38 85.6 |
85.95 | 83.76 | 541277 |
| 72 | -1.05 -1.23 % |
18-02-2025 00:00:00 Tuesday |
85.69 84.64 |
85.8 | 83.55 | 502903 |
| 73 | -0.73 -0.85 % |
17-02-2025 00:00:00 Monday |
85.8 85.07 |
85.8 | 83.5 | 950064 |
| 74 | -3.43 -3.85 % |
14-02-2025 00:00:00 Friday |
89.02 85.59 |
89.34 | 84.75 | 2171588 |
| 75 | -2.32 -2.55 % |
13-02-2025 00:00:00 Thursday |
91 88.68 |
91.45 | 88.35 | 2320998 |
| 76 | 0.47 0.52 % |
12-02-2025 00:00:00 Wednesday |
90.1 90.57 |
91.44 | 87.41 | 1809587 |
| 77 | -3.04 -3.26 % |
11-02-2025 00:00:00 Tuesday |
93.3 90.26 |
93.45 | 90 | 1178162 |
| 78 | -1.21 -1.28 % |
10-02-2025 00:00:00 Monday |
94.4 93.19 |
94.4 | 91.91 | 329274 |
| 79 | -1.36 -1.43 % |
07-02-2025 00:00:00 Friday |
95.41 94.05 |
96.05 | 93.12 | 1084593 |
| 80 | -1.39 -1.44 % |
06-02-2025 00:00:00 Thursday |
96.28 94.89 |
96.44 | 94.22 | 881732 |
| 81 | 2.09 2.23 % |
05-02-2025 00:00:00 Wednesday |
93.82 95.91 |
96.85 | 93.51 | 2297641 |
| 82 | 1.67 1.83 % |
04-02-2025 00:00:00 Tuesday |
91.19 92.86 |
93.15 | 91.19 | 1240155 |
| 83 | -0.85 -0.93 % |
03-02-2025 00:00:00 Monday |
91.46 90.61 |
91.98 | 89.51 | 1234076 |
| 84 | -0.96 -1.02 % |
01-02-2025 00:00:00 Saturday |
93.66 92.7 |
94.26 | 91.15 | 1369775 |
| 85 | 1.75 1.91 % |
31-01-2025 00:00:00 Friday |
91.55 93.3 |
94 | 90.75 | 1056392 |
| 86 | -1.6 -1.73 % |
30-01-2025 00:00:00 Thursday |
92.5 90.9 |
92.5 | 90.5 | 851248 |
| 87 | -1.05 -1.13 % |
29-01-2025 00:00:00 Wednesday |
92.95 91.9 |
92.95 | 91.35 | 1428668 |
| 88 | -1.7 -1.81 % |
28-01-2025 00:00:00 Tuesday |
93.7 92 |
94.9 | 90.3 | 1772190 |
| 89 | -4.05 -4.22 % |
27-01-2025 00:00:00 Monday |
95.9 91.85 |
97.55 | 90.9 | 2353347 |
| 90 | -1.45 -1.48 % |
24-01-2025 00:00:00 Friday |
98.2 96.75 |
98.6 | 96.45 | 787486 |
| 91 | 0.35 0.36 % |
23-01-2025 00:00:00 Thursday |
97.85 98.2 |
98.85 | 96.85 | 413361 |
| 92 | -1.8 -1.81 % |
22-01-2025 00:00:00 Wednesday |
99.65 97.85 |
99.65 | 95.65 | 505153 |
| 93 | -2.2 -2.17 % |
21-01-2025 00:00:00 Tuesday |
101.6 99.4 |
101.6 | 99.15 | 887379 |
| 94 | 2.85 2.9 % |
20-01-2025 00:00:00 Monday |
98.25 101.1 |
102 | 97.65 | 663821 |
| 95 | 0.4 0.41 % |
17-01-2025 00:00:00 Friday |
97.45 97.85 |
98.35 | 96.55 | 604984 |
| 96 | 1.15 1.2 % |
16-01-2025 00:00:00 Thursday |
96.15 97.3 |
98.2 | 96.1 | 1408717 |
| 97 | 0.35 0.37 % |
15-01-2025 00:00:00 Wednesday |
94.35 94.7 |
95.7 | 93.65 | 1304924 |
| 98 | 4.35 4.9 % |
14-01-2025 00:00:00 Tuesday |
88.85 93.2 |
94.05 | 88.85 | 913407 |
| 99 | -3.55 -3.86 % |
13-01-2025 00:00:00 Monday |
92.05 88.5 |
92.1 | 87.75 | 2704013 |
| 100 | -2.9 -3.03 % |
10-01-2025 00:00:00 Friday |
95.75 92.85 |
96 | 92.6 | 1704021 |
| 101 | -1.65 -1.69 % |
09-01-2025 00:00:00 Thursday |
97.4 95.75 |
97.4 | 95.6 | 460752 |
| 102 | -0.9 -0.92 % |
08-01-2025 00:00:00 Wednesday |
98 97.1 |
98.25 | 96 | 1160990 |
| 103 | 0.45 0.46 % |
07-01-2025 00:00:00 Tuesday |
97.5 97.95 |
99 | 97.5 | 1132367 |
| 104 | -4.15 -4.09 % |
06-01-2025 00:00:00 Monday |
101.5 97.35 |
101.8 | 96.9 | 1689942 |
| 105 | 0.15 0.15 % |
03-01-2025 00:00:00 Friday |
101.3 101.45 |
103.1 | 101.2 | 703571 |
| 106 | 1 1 % |
02-01-2025 00:00:00 Thursday |
100.05 101.05 |
101.35 | 99.3 | 952274 |
| 107 | -0.35 -0.35 % |
01-01-2025 00:00:00 Wednesday |
100.75 100.4 |
100.9 | 99.3 | 656488 |
| 108 | 0.9 0.91 % |
31-12-2024 00:00:00 Tuesday |
99.25 100.15 |
100.45 | 99.1 | 508771 |
| 109 | -1.1 -1.1 % |
30-12-2024 00:00:00 Monday |
100.45 99.35 |
101.4 | 98.8 | 1517593 |
| 110 | -0.6 -0.59 % |
27-12-2024 00:00:00 Friday |
101 100.4 |
101.85 | 100.25 | 568843 |
| 111 | -0.2 -0.2 % |
26-12-2024 00:00:00 Thursday |
101.2 101 |
102.65 | 100.55 | 983369 |
| 112 | -0.8 -0.79 % |
24-12-2024 00:00:00 Tuesday |
101.4 100.6 |
101.5 | 99.8 | 530938 |
| 113 | 0.45 0.45 % |
23-12-2024 00:00:00 Monday |
100.65 101.1 |
102 | 99.1 | 1016767 |
| 114 | -2.75 -2.69 % |
20-12-2024 00:00:00 Friday |
102.4 99.65 |
103.2 | 99.4 | 1256091 |
| 115 | 2.7 2.69 % |
19-12-2024 00:00:00 Thursday |
100.2 102.9 |
104 | 100.2 | 975132 |
| 116 | -1.65 -1.57 % |
18-12-2024 00:00:00 Wednesday |
104.9 103.25 |
105 | 102.8 | 504900 |
| 117 | -2.1 -1.96 % |
17-12-2024 00:00:00 Tuesday |
107.25 105.15 |
107.25 | 105 | 693580 |
| 118 | 0.8 0.75 % |
16-12-2024 00:00:00 Monday |
106.5 107.3 |
108.4 | 106.4 | 1234826 |
| 119 | 0 0 % |
13-12-2024 00:00:00 Friday |
106.6 106.6 |
107.35 | 104 | 1460469 |
| 120 | -1.05 -0.97 % |
12-12-2024 00:00:00 Thursday |
108.55 107.5 |
108.7 | 107.35 | 1164861 |
| 121 | -0.5 -0.46 % |
11-12-2024 00:00:00 Wednesday |
109.4 108.9 |
110.05 | 108.5 | 1289629 |
| 122 | 0.7 0.64 % |
10-12-2024 00:00:00 Tuesday |
109.05 109.75 |
110.2 | 108.8 | 522292 |
| 123 | -0.75 -0.68 % |
09-12-2024 00:00:00 Monday |
109.7 108.95 |
110.25 | 108.6 | 590286 |
| 124 | -1.05 -0.95 % |
06-12-2024 00:00:00 Friday |
110.15 109.1 |
110.75 | 107.75 | 2126127 |
| 125 | -1.35 -1.23 % |
05-12-2024 00:00:00 Thursday |
109.5 108.15 |
109.5 | 107.05 | 916307 |
| 126 | 2.6 2.45 % |
04-12-2024 00:00:00 Wednesday |
106 108.6 |
109.4 | 105.6 | 2553845 |
| 127 | 2.7 2.64 % |
03-12-2024 00:00:00 Tuesday |
102.45 105.15 |
105.4 | 102 | 999281 |
| 128 | 0.6 0.59 % |
02-12-2024 00:00:00 Monday |
101.05 101.65 |
102.2 | 101.05 | 634703 |
| 129 | -1.3 -1.26 % |
29-11-2024 00:00:00 Friday |
103.25 101.95 |
103.8 | 100.75 | 1231969 |
| 130 | 0.75 0.73 % |
28-11-2024 00:00:00 Thursday |
102.25 103 |
103.4 | 101.85 | 888301 |
| 131 | -0.6 -0.59 % |
27-11-2024 00:00:00 Wednesday |
102.15 101.55 |
102.7 | 100.8 | 988691 |
| 132 | 0.5 0.49 % |
26-11-2024 00:00:00 Tuesday |
101.3 101.8 |
102.5 | 100.55 | 945460 |
| 133 | 1.05 1.05 % |
25-11-2024 00:00:00 Monday |
99.95 101 |
101.35 | 99.5 | 1353284 |
| 134 | 1.7 1.78 % |
22-11-2024 00:00:00 Friday |
95.25 96.95 |
97.75 | 95 | 1436775 |
| 135 | -3.3 -3.37 % |
21-11-2024 00:00:00 Thursday |
97.8 94.5 |
97.85 | 92.55 | 1540910 |
| 136 | -2 -2.01 % |
19-11-2024 00:00:00 Tuesday |
99.75 97.75 |
101.25 | 97.25 | 629386 |
| 137 | 0.45 0.46 % |
18-11-2024 00:00:00 Monday |
97.65 98.1 |
98.8 | 95.7 | 1163204 |
| 138 | -1.7 -1.71 % |
14-11-2024 00:00:00 Thursday |
99.15 97.45 |
100.5 | 97.25 | 1472781 |
| 139 | -2.65 -2.62 % |
13-11-2024 00:00:00 Wednesday |
101 98.35 |
102 | 97.75 | 1114688 |
| 140 | -2.45 -2.36 % |
12-11-2024 00:00:00 Tuesday |
103.9 101.45 |
104.9 | 101.1 | 1107358 |
| 141 | 1 0.97 % |
11-11-2024 00:00:00 Monday |
102.9 103.9 |
105.15 | 101.7 | 1855190 |
| 142 | -1.35 -1.29 % |
08-11-2024 00:00:00 Friday |
105.05 103.7 |
105.05 | 103.2 | 791213 |
| 143 | -0.7 -0.66 % |
07-11-2024 00:00:00 Thursday |
105.75 105.05 |
106.5 | 104.75 | 1269809 |
| 144 | 0.8 0.77 % |
06-11-2024 00:00:00 Wednesday |
104.5 105.3 |
106 | 103.5 | 1082008 |
| 145 | 1.85 1.82 % |
05-11-2024 00:00:00 Tuesday |
101.75 103.6 |
103.9 | 101.3 | 1475789 |
| 146 | -2.45 -2.35 % |
04-11-2024 00:00:00 Monday |
104.4 101.95 |
104.4 | 99.55 | 1003069 |
| 147 | 0.9 0.87 % |
01-11-2024 00:00:00 Friday |
103.05 103.95 |
104.45 | 103.05 | 526018 |
| 148 | -0.35 -0.34 % |
31-10-2024 00:00:00 Thursday |
103 102.65 |
104.15 | 102.2 | 939955 |
| 149 | -0.1 -0.1 % |
30-10-2024 00:00:00 Wednesday |
103.5 103.4 |
104.95 | 102.95 | 1422415 |
| 150 | 2.05 2.02 % |
29-10-2024 00:00:00 Tuesday |
101.65 103.7 |
104.15 | 99.8 | 1971648 |
| 151 | 5.55 5.84 % |
28-10-2024 00:00:00 Monday |
95.1 100.65 |
101.5 | 94.75 | 4335838 |
| 152 | -4.6 -4.65 % |
25-10-2024 00:00:00 Friday |
98.95 94.35 |
99 | 93 | 1094733 |
| 153 | -0.65 -0.66 % |
24-10-2024 00:00:00 Thursday |
98.8 98.15 |
99.7 | 97.55 | 1061832 |
| 154 | 0.45 0.46 % |
23-10-2024 00:00:00 Wednesday |
97.25 97.7 |
98.35 | 94.45 | 1888088 |
| 155 | -5.7 -5.56 % |
22-10-2024 00:00:00 Tuesday |
102.55 96.85 |
102.8 | 96.35 | 1183466 |
| 156 | -2.1 -2 % |
21-10-2024 00:00:00 Monday |
104.95 102.85 |
105.6 | 102.65 | 900352 |
| 157 | 2.3 2.25 % |
18-10-2024 00:00:00 Friday |
102.35 104.65 |
105 | 100.8 | 1295234 |
| 158 | -2.4 -2.29 % |
17-10-2024 00:00:00 Thursday |
104.9 102.5 |
105 | 102.25 | 385871 |
| 159 | 0.25 0.24 % |
16-10-2024 00:00:00 Wednesday |
104.05 104.3 |
104.95 | 103.65 | 332746 |
| 160 | -0.35 -0.33 % |
15-10-2024 00:00:00 Tuesday |
104.75 104.4 |
105.35 | 104 | 386951 |
| 161 | 0.25 0.24 % |
14-10-2024 00:00:00 Monday |
104.2 104.45 |
105.4 | 103.95 | 594457 |
| 162 | -0.9 -0.86 % |
11-10-2024 00:00:00 Friday |
104.95 104.05 |
104.95 | 103.65 | 340166 |
| 163 | -1.25 -1.19 % |
10-10-2024 00:00:00 Thursday |
105.35 104.1 |
106.55 | 103.85 | 803393 |
| 164 | -1.55 -1.46 % |
09-10-2024 00:00:00 Wednesday |
105.95 104.4 |
106.3 | 103.65 | 751563 |
| 165 | 1.35 1.3 % |
08-10-2024 00:00:00 Tuesday |
103.55 104.9 |
105.25 | 102.7 | 1232945 |
| 166 | -4.2 -3.9 % |
07-10-2024 00:00:00 Monday |
107.7 103.5 |
109 | 102.35 | 2996882 |
| 167 | -0.35 -0.32 % |
04-10-2024 00:00:00 Friday |
108 107.65 |
110.4 | 106.5 | 694136 |
| 168 | -1.2 -1.1 % |
03-10-2024 00:00:00 Thursday |
109.15 107.95 |
110.5 | 107.4 | 911648 |
| 169 | -1.45 -1.3 % |
01-10-2024 00:00:00 Tuesday |
111.9 110.45 |
112.45 | 110 | 1089133 |
| 170 | -1.35 -1.2 % |
30-09-2024 00:00:00 Monday |
112.8 111.45 |
113.45 | 110.8 | 1085307 |
| 171 | 2.2 1.98 % |
27-09-2024 00:00:00 Friday |
110.85 113.05 |
113.3 | 110.05 | 1299805 |
| 172 | 1.2 1.1 % |
26-09-2024 00:00:00 Thursday |
108.9 110.1 |
110.65 | 107.2 | 1023881 |
| 173 | -0.45 -0.41 % |
25-09-2024 00:00:00 Wednesday |
108.8 108.35 |
109.35 | 107.3 | 960497 |
| 174 | -0.45 -0.41 % |
24-09-2024 00:00:00 Tuesday |
109.75 109.3 |
110.45 | 108.7 | 1561515 |
| 175 | 3.4 3.21 % |
23-09-2024 00:00:00 Monday |
105.95 109.35 |
109.7 | 105.1 | 2119237 |
| 176 | -0.3 -0.29 % |
20-09-2024 00:00:00 Friday |
105.25 104.95 |
106.35 | 104.7 | 716106 |
| 177 | -1.3 -1.23 % |
19-09-2024 00:00:00 Thursday |
106 104.7 |
106.9 | 102.6 | 1799820 |
| 178 | 0.5 0.48 % |
18-09-2024 00:00:00 Wednesday |
105 105.5 |
106.55 | 105 | 1358365 |
| 179 | -1.4 -1.31 % |
17-09-2024 00:00:00 Tuesday |
106.95 105.55 |
106.95 | 105.35 | 850583 |
| 180 | -0.35 -0.33 % |
16-09-2024 00:00:00 Monday |
107.05 106.7 |
108.15 | 106.4 | 1503217 |
| 181 | 2 1.92 % |
13-09-2024 00:00:00 Friday |
104.4 106.4 |
107.25 | 104 | 2180580 |
| 182 | 1.7 1.66 % |
12-09-2024 00:00:00 Thursday |
102.3 104 |
104.35 | 101.9 | 1351632 |
| 183 | -1.95 -1.88 % |
11-09-2024 00:00:00 Wednesday |
103.6 101.65 |
104.15 | 101.25 | 2033847 |
| 184 | -1.35 -1.29 % |
10-09-2024 00:00:00 Tuesday |
104.95 103.6 |
104.95 | 103.5 | 1665212 |
| 185 | 0.15 0.14 % |
09-09-2024 00:00:00 Monday |
103.9 104.05 |
104.35 | 100.7 | 3527242 |
| 186 | -4.6 -4.26 % |
06-09-2024 00:00:00 Friday |
108 103.4 |
108.05 | 103 | 4081498 |
| 187 | -0.9 -0.82 % |
05-09-2024 00:00:00 Thursday |
109.1 108.2 |
109.5 | 107.75 | 1271229 |
| 188 | 1.5 1.4 % |
04-09-2024 00:00:00 Wednesday |
107.1 108.6 |
109.6 | 107.1 | 957946 |
| 189 | -1.6 -1.42 % |
03-09-2024 00:00:00 Tuesday |
112.95 111.35 |
113.35 | 111.2 | 1743719 |
| 190 | 1.05 0.94 % |
02-09-2024 00:00:00 Monday |
111.75 112.8 |
113.35 | 110.05 | 1340925 |
| 191 | 1 0.9 % |
30-08-2024 00:00:00 Friday |
110.5 111.5 |
112.35 | 110.5 | 1065336 |
| 192 | 0 0 % |
29-08-2024 00:00:00 Thursday |
110.3 110.3 |
110.75 | 108.85 | 324897 |
| 193 | -1.05 -0.94 % |
28-08-2024 00:00:00 Wednesday |
111.25 110.2 |
111.25 | 109.75 | 1011581 |
| 194 | -0.7 -0.63 % |
27-08-2024 00:00:00 Tuesday |
111.55 110.85 |
112 | 110.5 | 271065 |
| 195 | -2.05 -1.81 % |
26-08-2024 00:00:00 Monday |
113.45 111.4 |
113.45 | 111.2 | 1085852 |
| 196 | -0.65 -0.58 % |
23-08-2024 00:00:00 Friday |
112.8 112.15 |
113 | 111.8 | 398052 |
| 197 | 0.5 0.45 % |
22-08-2024 00:00:00 Thursday |
111.8 112.3 |
112.65 | 111.7 | 484575 |
| 198 | 0.1 0.09 % |
21-08-2024 00:00:00 Wednesday |
111.5 111.6 |
111.9 | 110.65 | 370066 |
| 199 | 0.6 0.54 % |
20-08-2024 00:00:00 Tuesday |
110.75 111.35 |
111.9 | 109.55 | 1250917 |
| 200 | 1.4 1.29 % |
19-08-2024 00:00:00 Monday |
108.5 109.9 |
111.35 | 108.3 | 1116415 |
| 201 | -0.25 -0.23 % |
16-08-2024 00:00:00 Friday |
107.85 107.6 |
108.3 | 106.5 | 9674309 |
| 202 | -1.15 -1.08 % |
14-08-2024 00:00:00 Wednesday |
106.8 105.65 |
107.1 | 105.5 | 912862 |
| 203 | -2.25 -2.06 % |
13-08-2024 00:00:00 Tuesday |
109 106.75 |
110.15 | 106.35 | 1286709 |
| 204 | 0.25 0.23 % |
12-08-2024 00:00:00 Monday |
109.35 109.6 |
110.8 | 108.45 | 1398348 |
| 205 | 2.45 2.27 % |
09-08-2024 00:00:00 Friday |
108.15 110.6 |
112.5 | 107.7 | 2350690 |
| 206 | -0.95 -0.88 % |
08-08-2024 00:00:00 Thursday |
108.15 107.2 |
108.55 | 106.5 | 444876 |
| 207 | 1.35 1.26 % |
07-08-2024 00:00:00 Wednesday |
106.8 108.15 |
108.5 | 105.4 | 1342844 |
| 208 | -1 -0.94 % |
06-08-2024 00:00:00 Tuesday |
106.05 105.05 |
108.2 | 104.8 | 716487 |
| 209 | -1.45 -1.36 % |
05-08-2024 00:00:00 Monday |
106.7 105.25 |
108.35 | 104 | 5290374 |
| 210 | -1.5 -1.34 % |
02-08-2024 00:00:00 Friday |
112 110.5 |
112 | 110.1 | 1859351 |
| 211 | -2.4 -2.09 % |
01-08-2024 00:00:00 Thursday |
115.1 112.7 |
115.6 | 112.1 | 622122 |
| 212 | -1.3 -1.12 % |
31-07-2024 00:00:00 Wednesday |
116 114.7 |
116.2 | 114.25 | 1633095 |
| 213 | -0.6 -0.52 % |
30-07-2024 00:00:00 Tuesday |
116.35 115.75 |
116.4 | 115.25 | 800223 |
| 214 | 0.8 0.7 % |
29-07-2024 00:00:00 Monday |
115.05 115.85 |
117.8 | 115.05 | 2620958 |
| 215 | 1.05 0.93 % |
26-07-2024 00:00:00 Friday |
112.75 113.8 |
114.35 | 110.85 | 3617603 |
| 216 | 0.2 0.18 % |
25-07-2024 00:00:00 Thursday |
111.7 111.9 |
113.9 | 109.3 | 3785506 |
| 217 | -0.15 -0.13 % |
24-07-2024 00:00:00 Wednesday |
112.65 112.5 |
113.9 | 111.6 | 1196157 |
| 218 | -2.2 -1.91 % |
23-07-2024 00:00:00 Tuesday |
115.05 112.85 |
115.35 | 109 | 3215073 |
| 219 | 1.95 1.73 % |
22-07-2024 00:00:00 Monday |
112.85 114.8 |
115.5 | 110.95 | 952724 |
| 220 | -2.95 -2.55 % |
19-07-2024 00:00:00 Friday |
115.8 112.85 |
116.75 | 112.25 | 1760865 |
| 221 | -0.2 -0.17 % |
18-07-2024 00:00:00 Thursday |
116 115.8 |
117.6 | 114.75 | 3210151 |
| 222 | -1.7 -1.44 % |
16-07-2024 00:00:00 Tuesday |
117.75 116.05 |
118.2 | 115.6 | 1495100 |
| 223 | 3.6 3.17 % |
15-07-2024 00:00:00 Monday |
113.65 117.25 |
117.55 | 112.5 | 2234351 |
| 224 | -2 -1.74 % |
12-07-2024 00:00:00 Friday |
114.7 112.7 |
114.75 | 112.4 | 583474 |
| 225 | -1.35 -1.17 % |
11-07-2024 00:00:00 Thursday |
115.45 114.1 |
115.45 | 113.85 | 473388 |
| 226 | -1.7 -1.46 % |
10-07-2024 00:00:00 Wednesday |
116.4 114.7 |
116.4 | 113 | 1593403 |
| 227 | 0.45 0.39 % |
09-07-2024 00:00:00 Tuesday |
115.55 116 |
117.25 | 114.9 | 1999638 |
| 228 | -2.85 -2.42 % |
08-07-2024 00:00:00 Monday |
117.75 114.9 |
118 | 114.6 | 2046499 |
| 229 | 0.8 0.68 % |
05-07-2024 00:00:00 Friday |
117 117.8 |
117.95 | 116.35 | 597766 |
| 230 | 0.05 0.04 % |
04-07-2024 00:00:00 Thursday |
117.2 117.25 |
118 | 116.4 | 1215211 |
| 231 | 0 0 % |
03-07-2024 00:00:00 Wednesday |
117 117 |
117.95 | 116.5 | 1815560 |
| 232 | -2.7 -2.27 % |
02-07-2024 00:00:00 Tuesday |
118.95 116.25 |
118.95 | 115.5 | 2206340 |
| 233 | -1.25 -1.05 % |
01-07-2024 00:00:00 Monday |
119.5 118.25 |
120.2 | 117.95 | 1051278 |
| 234 | 1.3 1.1 % |
28-06-2024 00:00:00 Friday |
118.1 119.4 |
121.9 | 118.1 | 1072511 |
| 235 | -0.5 -0.42 % |
27-06-2024 00:00:00 Thursday |
118.5 118 |
119.5 | 116.9 | 2320506 |
| 236 | -0.3 -0.25 % |
26-06-2024 00:00:00 Wednesday |
118.95 118.65 |
119.4 | 117.3 | 639706 |
| 237 | -0.55 -0.46 % |
25-06-2024 00:00:00 Tuesday |
118.55 118 |
119.75 | 116.85 | 1328183 |
| 238 | -0.2 -0.17 % |
24-06-2024 00:00:00 Monday |
118.45 118.25 |
121.5 | 116.2 | 1413106 |
| 239 | -2.4 -1.98 % |
21-06-2024 00:00:00 Friday |
121.45 119.05 |
121.6 | 118.6 | 2057096 |
| 240 | -0.05 -0.04 % |
20-06-2024 00:00:00 Thursday |
121.25 121.2 |
122.2 | 120.9 | 2138662 |
| 241 | -0.8 -0.66 % |
19-06-2024 00:00:00 Wednesday |
122 121.2 |
122.8 | 120.6 | 1106104 |
| 242 | -0.3 -0.25 % |
18-06-2024 00:00:00 Tuesday |
122.15 121.85 |
122.5 | 121.35 | 1087537 |
| 243 | 0.95 0.79 % |
14-06-2024 00:00:00 Friday |
119.85 120.8 |
121 | 119.35 | 2185042 |
| 244 | -2.5 -2.01 % |
13-06-2024 00:00:00 Thursday |
124.5 122 |
125 | 121.35 | 3275501 |
| 245 | 0.85 0.7 % |
12-06-2024 00:00:00 Wednesday |
122 122.85 |
123.5 | 121.5 | 2797750 |
| 246 | 0.1 0.08 % |
11-06-2024 00:00:00 Tuesday |
121.25 121.35 |
123 | 120.75 | 1288756 |
| 247 | 1 0.83 % |
10-06-2024 00:00:00 Monday |
120 121 |
122.75 | 120 | 3392210 |
| 248 | -0.15 -0.13 % |
07-06-2024 00:00:00 Friday |
119.05 118.9 |
119.6 | 117.95 | 3479959 |
| 249 | 0.45 0.38 % |
06-06-2024 00:00:00 Thursday |
117.6 118.05 |
120.5 | 116.45 | 6016800 |
| 250 | -0.15 -0.13 % |
05-06-2024 00:00:00 Wednesday |
115.4 115.25 |
116.3 | 104.85 | 3551047 |
| 251 | -19.6 -15.15 % |
04-06-2024 00:00:00 Tuesday |
129.35 109.75 |
129.35 | 99.6 | 10374516 |
| 252 | 4 3.22 % |
03-06-2024 00:00:00 Monday |
124.05 128.05 |
128.9 | 122.4 | 10256461 |
| 253 | 1.35 1.16 % |
31-05-2024 00:00:00 Friday |
116.65 118 |
119.3 | 114.4 | 5413096 |
| 254 | -1.5 -1.29 % |
30-05-2024 00:00:00 Thursday |
116.55 115.05 |
117.6 | 114.8 | 2167731 |
| 255 | -0.15 -0.13 % |
29-05-2024 00:00:00 Wednesday |
116.7 116.55 |
118.35 | 115.5 | 1864896 |
| 256 | -1.85 -1.57 % |
28-05-2024 00:00:00 Tuesday |
117.8 115.95 |
118.7 | 115.35 | 1009056 |
| 257 | -0.95 -0.8 % |
27-05-2024 00:00:00 Monday |
118.15 117.2 |
118.25 | 115.8 | 1277074 |
| 258 | -1.35 -1.14 % |
24-05-2024 00:00:00 Friday |
118.5 117.15 |
118.8 | 116.85 | 989498 |
| 259 | 0.85 0.73 % |
23-05-2024 00:00:00 Thursday |
116.8 117.65 |
118.65 | 116.6 | 2483273 |
| 260 | -1.05 -0.9 % |
22-05-2024 00:00:00 Wednesday |
117.05 116 |
117.05 | 114.9 | 2555901 |
| 261 | 1 0.87 % |
21-05-2024 00:00:00 Tuesday |
115.25 116.25 |
116.8 | 113.65 | 2687110 |
| 262 | -0.25 -0.22 % |
18-05-2024 00:00:00 Saturday |
114.65 114.4 |
114.9 | 114.05 | 273149 |
| 263 | -1.3 -1.13 % |
17-05-2024 00:00:00 Friday |
115.1 113.8 |
115.15 | 113.2 | 2045034 |
| 264 | -7.05 -5.84 % |
16-05-2024 00:00:00 Thursday |
120.75 113.7 |
120.75 | 111.85 | 5897933 |
| 265 | 3.2 2.76 % |
15-05-2024 00:00:00 Wednesday |
115.8 119 |
119.6 | 115.8 | 2527693 |
| 266 | 1.77 1.59 % |
14-05-2024 00:00:00 Tuesday |
111.48 113.25 |
113.79 | 110.8 | 2439929 |
| 267 | -0.76 -0.69 % |
13-05-2024 00:00:00 Monday |
110.59 109.83 |
110.99 | 106.52 | 4040109 |
| 268 | -0.23 -0.21 % |
10-05-2024 00:00:00 Friday |
109.87 109.64 |
111.4 | 108.34 | 3590099 |
| 269 | -3.74 -3.31 % |
09-05-2024 00:00:00 Thursday |
112.84 109.1 |
113.62 | 108.44 | 4586259 |
| 270 | -4.38 -3.78 % |
08-05-2024 00:00:00 Wednesday |
116 111.62 |
119.7 | 110.88 | 6767419 |
| 271 | -3.83 -3.21 % |
07-05-2024 00:00:00 Tuesday |
119.2 115.37 |
119.38 | 114.44 | 1273034 |
| 272 | -7.67 -6.09 % |
06-05-2024 00:00:00 Monday |
125.97 118.3 |
126.13 | 117.7 | 3180439 |
| 273 | -1.29 -1.02 % |
03-05-2024 00:00:00 Friday |
126.37 125.08 |
126.53 | 123.8 | 1579309 |
| 274 | 0.85 0.68 % |
02-05-2024 00:00:00 Thursday |
124.91 125.76 |
126.23 | 124.6 | 600374 |
| 275 | -0.43 -0.34 % |
30-04-2024 00:00:00 Tuesday |
124.8 124.37 |
125.93 | 123.8 | 2071064 |
| 276 | -0.63 -0.5 % |
29-04-2024 00:00:00 Monday |
124.84 124.21 |
124.95 | 122.72 | 889279 |
| 277 | -0.06 -0.05 % |
26-04-2024 00:00:00 Friday |
123.57 123.51 |
124.86 | 122.85 | 1006409 |
| 278 | 3.98 3.34 % |
25-04-2024 00:00:00 Thursday |
119.31 123.29 |
124.18 | 118.93 | 4074724 |
| 279 | -1.73 -1.43 % |
24-04-2024 00:00:00 Wednesday |
121.13 119.4 |
121.13 | 119.26 | 1205989 |
| 280 | -0.5 -0.41 % |
23-04-2024 00:00:00 Tuesday |
120.81 120.31 |
121.56 | 119.84 | 1949169 |
| 281 | 2.78 2.37 % |
22-04-2024 00:00:00 Monday |
117.2 119.98 |
120.37 | 117 | 1738879 |
| 282 | 0.87 0.76 % |
19-04-2024 00:00:00 Friday |
114.87 115.74 |
116.86 | 112.58 | 1743089 |
| 283 | -0.66 -0.56 % |
18-04-2024 00:00:00 Thursday |
117.37 116.71 |
118.95 | 116.29 | 491959 |
| 284 | -0.47 -0.4 % |
16-04-2024 00:00:00 Tuesday |
117.22 116.75 |
119.07 | 116.02 | 2144669 |
| 285 | -0.03 -0.03 % |
15-04-2024 00:00:00 Monday |
118.75 118.72 |
121.16 | 117.56 | 1476544 |
| 286 | -0.65 -0.53 % |
12-04-2024 00:00:00 Friday |
121.81 121.16 |
123.31 | 120.97 | 1178259 |
| 287 | 0.78 0.64 % |
10-04-2024 00:00:00 Wednesday |
121.85 122.63 |
123.21 | 121.53 | 1750024 |
| 288 | -1.06 -0.86 % |
09-04-2024 00:00:00 Tuesday |
122.65 121.59 |
123.19 | 120.79 | 966849 |
| 289 | -1.49 -1.2 % |
08-04-2024 00:00:00 Monday |
124 122.51 |
124 | 121.48 | 462029 |
| 290 | 1.28 1.05 % |
05-04-2024 00:00:00 Friday |
121.65 122.93 |
123.79 | 121.38 | 1299139 |
| 291 | -1.62 -1.32 % |
04-04-2024 00:00:00 Thursday |
123.06 121.44 |
123.06 | 120.46 | 1192699 |
| 292 | 2.47 2.08 % |
03-04-2024 00:00:00 Wednesday |
118.76 121.23 |
122.31 | 118 | 1845829 |
| 293 | 1.18 1 % |
02-04-2024 00:00:00 Tuesday |
117.8 118.98 |
119.06 | 117.58 | 509694 |
| 294 | 1.19 1.02 % |
01-04-2024 00:00:00 Monday |
116.61 117.8 |
118.05 | 116.61 | 1207624 |
| 295 | 1.68 1.47 % |
28-03-2024 00:00:00 Thursday |
114.54 116.22 |
117.51 | 113.75 | 1468359 |
| 296 | -1.73 -1.51 % |
27-03-2024 00:00:00 Wednesday |
114.51 112.78 |
114.95 | 112.51 | 489534 |
| 297 | 0.26 0.23 % |
26-03-2024 00:00:00 Tuesday |
114.1 114.36 |
114.88 | 113.52 | 659249 |
| 298 | 1.84 1.63 % |
22-03-2024 00:00:00 Friday |
112.78 114.62 |
115.46 | 112.75 | 782554 |
| 299 | 0.95 0.85 % |
21-03-2024 00:00:00 Thursday |
111.8 112.75 |
113.68 | 111.61 | 1212189 |
| 300 | 0.22 0.2 % |
20-03-2024 00:00:00 Wednesday |
110 110.22 |
110.86 | 107.15 | 781784 |
| 301 | -0.95 -0.86 % |
19-03-2024 00:00:00 Tuesday |
110.59 109.64 |
111.13 | 109.22 | 786974 |
| 302 | 0.78 0.71 % |
18-03-2024 00:00:00 Monday |
109.8 110.58 |
111.24 | 109.02 | 1019709 |
| 303 | 0.21 0.19 % |
15-03-2024 00:00:00 Friday |
109.55 109.76 |
110.79 | 106 | 2295684 |
| 304 | 2.45 2.29 % |
14-03-2024 00:00:00 Thursday |
106.99 109.44 |
110.91 | 105.82 | 1702729 |
| 305 | -6.49 -5.71 % |
13-03-2024 00:00:00 Wednesday |
113.65 107.16 |
114.35 | 105.88 | 5623724 |
| 306 | -3.72 -3.17 % |
12-03-2024 00:00:00 Tuesday |
117.2 113.48 |
117.81 | 112.98 | 1489919 |
| 307 | -2.37 -1.98 % |
11-03-2024 00:00:00 Monday |
119.57 117.2 |
120.4 | 116.89 | 940959 |
| 308 | -0.43 -0.36 % |
07-03-2024 00:00:00 Thursday |
120 119.57 |
121.14 | 118.84 | 613979 |
| 309 | -0.7 -0.58 % |
06-03-2024 00:00:00 Wednesday |
120.65 119.95 |
121.2 | 117 | 6439269 |
| 310 | 2.14 1.81 % |
05-03-2024 00:00:00 Tuesday |
118.35 120.49 |
120.78 | 117.7 | 1616259 |
| 311 | 0.93 0.79 % |
04-03-2024 00:00:00 Monday |
117.43 118.36 |
118.88 | 116.8 | 1211119 |
| 312 | 0.95 0.82 % |
02-03-2024 00:00:00 Saturday |
116.39 117.34 |
118.2 | 116.1 | 247119 |
| 313 | 1.71 1.5 % |
01-03-2024 00:00:00 Friday |
114 115.71 |
115.9 | 113.2 | 2249599 |
| 314 | 2.91 2.64 % |
29-02-2024 00:00:00 Thursday |
110.08 112.99 |
113.58 | 108.93 | 2082609 |
| 315 | -4.72 -4.11 % |
28-02-2024 00:00:00 Wednesday |
114.79 110.07 |
114.9 | 109.53 | 2830554 |
| 316 | -1.94 -1.67 % |
27-02-2024 00:00:00 Tuesday |
116.36 114.42 |
116.9 | 113.46 | 2322329 |
| 317 | -2.37 -2.03 % |
26-02-2024 00:00:00 Monday |
116.93 114.56 |
116.93 | 114.04 | 1961449 |
| 318 | -1.16 -0.99 % |
23-02-2024 00:00:00 Friday |
117.16 116 |
119.75 | 115.68 | 6223404 |
| 319 | 1.92 1.68 % |
22-02-2024 00:00:00 Thursday |
114.55 116.47 |
116.92 | 112.68 | 2838129 |
| 320 | -0.24 -0.21 % |
21-02-2024 00:00:00 Wednesday |
113.8 113.56 |
116.56 | 112.88 | 2379189 |
| 321 | -0.74 -0.65 % |
20-02-2024 00:00:00 Tuesday |
114.53 113.79 |
114.58 | 113.47 | 1331609 |
| 322 | -2.84 -2.42 % |
19-02-2024 00:00:00 Monday |
117.23 114.39 |
117.53 | 113.99 | 1886994 |
| 323 | -0.79 -0.67 % |
16-02-2024 00:00:00 Friday |
117.93 117.14 |
117.93 | 115.27 | 2641339 |
| 324 | 3.47 3.04 % |
15-02-2024 00:00:00 Thursday |
113.97 117.44 |
118.9 | 113.53 | 3116294 |
| 325 | 4.08 3.74 % |
14-02-2024 00:00:00 Wednesday |
109.14 113.22 |
113.8 | 108.61 | 1094619 |
| 326 | 1 0.91 % |
13-02-2024 00:00:00 Tuesday |
109.43 110.43 |
110.94 | 106.94 | 2791164 |
| 327 | -5.23 -4.58 % |
12-02-2024 00:00:00 Monday |
114.28 109.05 |
115 | 108.24 | 3295089 |
| 328 | -0.64 -0.56 % |
09-02-2024 00:00:00 Friday |
114.78 114.14 |
115.27 | 109.65 | 4864289 |
| 329 | 0.4 0.35 % |
08-02-2024 00:00:00 Thursday |
113.47 113.87 |
116 | 111.4 | 6603254 |
| 330 | 4.63 4.36 % |
07-02-2024 00:00:00 Wednesday |
106.11 110.74 |
112 | 106.11 | 4662729 |
| 331 | 0 0 % |
06-02-2024 00:00:00 Tuesday |
104.25 104.25 |
104.56 | 102.87 | 1347454 |
| 332 | 0.32 0.31 % |
05-02-2024 00:00:00 Monday |
103.73 104.05 |
105.46 | 102.26 | 2483964 |
| 333 | 1.54 1.52 % |
02-02-2024 00:00:00 Friday |
101.34 102.88 |
104.41 | 101.34 | 1937294 |
| 334 | 3.51 3.63 % |
01-02-2024 00:00:00 Thursday |
96.77 100.28 |
101.04 | 95.9 | 3670029 |
| 335 | 0.2 0.21 % |
31-01-2024 00:00:00 Wednesday |
96.17 96.37 |
97.04 | 94.4 | 1797624 |
| 336 | 0.47 0.49 % |
30-01-2024 00:00:00 Tuesday |
94.95 95.42 |
96.96 | 94.41 | 2146044 |
| 337 | 0.87 0.92 % |
29-01-2024 00:00:00 Monday |
94.08 94.95 |
96 | 93.65 | 1164124 |
| 338 | 1.88 2.06 % |
25-01-2024 00:00:00 Thursday |
91.15 93.03 |
93.92 | 90.75 | 51450169 |
| 339 | -1.09 -1.19 % |
24-01-2024 00:00:00 Wednesday |
91.95 90.86 |
91.95 | 88.56 | 4743819 |
| 340 | -4.8 -5 % |
23-01-2024 00:00:00 Tuesday |
96.07 91.27 |
96.98 | 90.13 | 2287514 |
| 341 | 1.74 1.86 % |
20-01-2024 00:00:00 Saturday |
93.6 95.34 |
96.39 | 92.9 | 1169674 |
| 342 | 0.99 1.07 % |
19-01-2024 00:00:00 Friday |
92.33 93.32 |
93.51 | 91.98 | 1574439 |
| 343 | 0.51 0.56 % |
18-01-2024 00:00:00 Thursday |
91.04 91.55 |
92.06 | 88.35 | 1988829 |
| 344 | -0.65 -0.71 % |
17-01-2024 00:00:00 Wednesday |
91.97 91.32 |
93.15 | 90.45 | 1177519 |
| 345 | -0.06 -0.06 % |
16-01-2024 00:00:00 Tuesday |
93 92.94 |
94.28 | 92.19 | 1987984 |
| 346 | 0.1 0.11 % |
15-01-2024 00:00:00 Monday |
93.03 93.13 |
93.7 | 92.48 | 649659 |
| 347 | 1.37 1.5 % |
12-01-2024 00:00:00 Friday |
91.05 92.42 |
93.19 | 90.6 | 1870164 |
| 348 | 0.37 0.41 % |
11-01-2024 00:00:00 Thursday |
90.49 90.86 |
91.52 | 90.05 | 2884004 |
| 349 | -1.05 -1.16 % |
10-01-2024 00:00:00 Wednesday |
90.75 89.7 |
90.75 | 88.63 | 1307774 |
| 350 | -0.49 -0.54 % |
09-01-2024 00:00:00 Tuesday |
90.52 90.03 |
91.8 | 89.87 | 1387549 |
| 351 | -2.33 -2.52 % |
08-01-2024 00:00:00 Monday |
92.4 90.07 |
92.63 | 89.82 | 2076339 |
| 352 | -1.33 -1.42 % |
05-01-2024 00:00:00 Friday |
93.73 92.4 |
93.86 | 91.18 | 2310314 |
| 353 | 0.43 0.46 % |
04-01-2024 00:00:00 Thursday |
92.67 93.1 |
93.37 | 91.45 | 1607019 |
| 354 | 1.64 1.82 % |
03-01-2024 00:00:00 Wednesday |
90 91.64 |
92.57 | 88.88 | 7456839 |
| 355 | 0.35 0.4 % |
02-01-2024 00:00:00 Tuesday |
88.46 88.81 |
90.09 | 88.03 | 2932399 |
| 356 | 0.59 0.67 % |
01-01-2024 00:00:00 Monday |
88 88.59 |
89.16 | 87.7 | 2746939 |
| 357 | -1.14 -1.29 % |
29-12-2023 00:00:00 Friday |
88.68 87.54 |
88.68 | 87.2 | 817899 |
| 358 | 0.17 0.19 % |
28-12-2023 00:00:00 Thursday |
88.01 88.18 |
89.33 | 87.8 | 3407824 |
| 359 | 1.25 1.47 % |
27-12-2023 00:00:00 Wednesday |
85.27 86.52 |
87.05 | 85.27 | 945784 |
| 360 | -0.25 -0.29 % |
26-12-2023 00:00:00 Tuesday |
85.26 85.01 |
86.13 | 84.93 | 1840894 |
| 361 | -1.67 -1.92 % |
22-12-2023 00:00:00 Friday |
86.89 85.22 |
87.06 | 84.64 | 1458899 |
| 362 | 2.1 2.49 % |
21-12-2023 00:00:00 Thursday |
84.31 86.41 |
86.6 | 82.66 | 2880719 |
| 363 | -4.76 -5.29 % |
20-12-2023 00:00:00 Wednesday |
89.96 85.2 |
90.06 | 84.79 | 1083954 |
| 364 | 0.67 0.76 % |
19-12-2023 00:00:00 Tuesday |
88.5 89.17 |
89.96 | 87.9 | 1394219 |
| 365 | -1.58 -1.76 % |
18-12-2023 00:00:00 Monday |
89.99 88.41 |
90.18 | 88.13 | 4126284 |
| 366 | -0.52 -0.58 % |
15-12-2023 00:00:00 Friday |
90.35 89.83 |
90.55 | 88.32 | 2689094 |
| 367 | -1.05 -1.16 % |
14-12-2023 00:00:00 Thursday |
90.68 89.63 |
90.94 | 89.45 | 2946674 |
| 368 | 0.83 0.93 % |
13-12-2023 00:00:00 Wednesday |
89.01 89.84 |
90.46 | 88.92 | 2993284 |
| 369 | -0.79 -0.88 % |
12-12-2023 00:00:00 Tuesday |
89.63 88.84 |
89.9 | 88.47 | 646684 |
| 370 | 1.47 1.67 % |
11-12-2023 00:00:00 Monday |
87.82 89.29 |
89.88 | 87.72 | 1827824 |
| 371 | 0.6 0.69 % |
08-12-2023 00:00:00 Friday |
87.09 87.69 |
88.09 | 86.03 | 1297449 |
| 372 | -0.31 -0.35 % |
07-12-2023 00:00:00 Thursday |
87.39 87.08 |
87.83 | 86.01 | 1671649 |
| 373 | 0.58 0.67 % |
06-12-2023 00:00:00 Wednesday |
86.9 87.48 |
88.2 | 85.75 | 3997119 |
| 374 | 1.3 1.52 % |
05-12-2023 00:00:00 Tuesday |
85.6 86.9 |
87.47 | 85.2 | 2708714 |
| 375 | 1.9 2.28 % |
04-12-2023 00:00:00 Monday |
83.41 85.31 |
85.83 | 83.41 | 4639939 |
| 376 | 1.23 1.52 % |
01-12-2023 00:00:00 Friday |
80.81 82.04 |
83.8 | 80.81 | 3313084 |
| 377 | 0.14 0.17 % |
30-11-2023 00:00:00 Thursday |
80.54 80.68 |
81.2 | 80.05 | 1649899 |
| 378 | 0.95 1.19 % |
29-11-2023 00:00:00 Wednesday |
79.62 80.57 |
80.95 | 79.45 | 815274 |
| 379 | 1.21 1.55 % |
28-11-2023 00:00:00 Tuesday |
77.97 79.18 |
79.87 | 77.97 | 2600969 |
| 380 | -0.82 -1.04 % |
24-11-2023 00:00:00 Friday |
78.79 77.97 |
79.12 | 77.84 | 1989664 |
| 381 | -0.58 -0.73 % |
23-11-2023 00:00:00 Thursday |
79.2 78.62 |
79.43 | 78.53 | 443239 |
| 382 | -0.73 -0.92 % |
22-11-2023 00:00:00 Wednesday |
79.65 78.92 |
80.2 | 78.37 | 454539 |
| 383 | -0.49 -0.61 % |
21-11-2023 00:00:00 Tuesday |
79.91 79.42 |
80.63 | 78.8 | 1069784 |
| 384 | 0.13 0.16 % |
20-11-2023 00:00:00 Monday |
79.71 79.84 |
80.99 | 79.5 | 1393879 |
| 385 | -0.46 -0.57 % |
17-11-2023 00:00:00 Friday |
80 79.54 |
80 | 79.01 | 899159 |
| 386 | -0.27 -0.33 % |
16-11-2023 00:00:00 Thursday |
81.45 81.18 |
81.92 | 80.78 | 1336354 |
| 387 | -0.17 -0.21 % |
15-11-2023 00:00:00 Wednesday |
81.67 81.5 |
82.2 | 81.21 | 3165574 |
| 388 | 3.27 4.22 % |
13-11-2023 00:00:00 Monday |
77.58 80.85 |
81.12 | 77.4 | 3141839 |
| 389 | -0.37 -0.47 % |
12-11-2023 00:00:00 Sunday |
78 77.63 |
78.2 | 77.5 | 460684 |
| 390 | 0.95 1.24 % |
10-11-2023 00:00:00 Friday |
76.54 77.49 |
77.61 | 76.31 | 996899 |
| 391 | -0.26 -0.34 % |
09-11-2023 00:00:00 Thursday |
77.07 76.81 |
77.88 | 76.67 | 3752999 |
| 392 | -0.81 -1.04 % |
08-11-2023 00:00:00 Wednesday |
77.8 76.99 |
78.16 | 76.87 | 1952509 |
| 393 | 0.68 0.88 % |
07-11-2023 00:00:00 Tuesday |
76.88 77.56 |
78 | 76.53 | 698404 |
| 394 | -0.94 -1.21 % |
06-11-2023 00:00:00 Monday |
77.79 76.85 |
78.2 | 76.6 | 1038119 |
| 395 | -0.55 -0.71 % |
03-11-2023 00:00:00 Friday |
78.01 77.46 |
78.55 | 77.28 | 3826484 |
| 396 | 0.32 0.41 % |
02-11-2023 00:00:00 Thursday |
77.31 77.63 |
78.33 | 76.95 | 1009754 |
| 397 | -0.18 -0.23 % |
01-11-2023 00:00:00 Wednesday |
76.82 76.64 |
77.13 | 76.05 | 1873749 |
| 398 | 0.2 0.26 % |
31-10-2023 00:00:00 Tuesday |
76.65 76.85 |
78.11 | 76.65 | 4009634 |
| 399 | 0.11 0.14 % |
30-10-2023 00:00:00 Monday |
76.4 76.51 |
77.17 | 75.6 | 1705794 |
| 400 | 3.93 5.44 % |
27-10-2023 00:00:00 Friday |
72.21 76.14 |
77.54 | 72.21 | 6926719 |
| 401 | 1.58 2.24 % |
26-10-2023 00:00:00 Thursday |
70.39 71.97 |
72.27 | 68.44 | 3722029 |
| 402 | -1.21 -1.68 % |
25-10-2023 00:00:00 Wednesday |
71.92 70.71 |
72.2 | 69.88 | 696974 |
| 403 | -2.87 -3.89 % |
23-10-2023 00:00:00 Monday |
73.84 70.97 |
74.27 | 70.05 | 1061574 |
| 404 | -0.56 -0.75 % |
20-10-2023 00:00:00 Friday |
74.4 73.84 |
75 | 73.11 | 1161224 |
| 405 | 0.7 0.94 % |
19-10-2023 00:00:00 Thursday |
74.17 74.87 |
75.18 | 73.46 | 565794 |
| 406 | -1.12 -1.48 % |
18-10-2023 00:00:00 Wednesday |
75.48 74.36 |
75.65 | 74.1 | 631109 |
| 407 | 0.98 1.32 % |
17-10-2023 00:00:00 Tuesday |
74.51 75.49 |
75.64 | 74.51 | 1590774 |
| 408 | 1.17 1.6 % |
16-10-2023 00:00:00 Monday |
73.07 74.24 |
74.92 | 73.06 | 1036904 |
| 409 | -0.41 -0.56 % |
13-10-2023 00:00:00 Friday |
73.7 73.29 |
73.86 | 72 | 1554379 |
| 410 | -0.43 -0.58 % |
12-10-2023 00:00:00 Thursday |
74.3 73.87 |
74.77 | 73.65 | 437324 |
| 411 | -0.57 -0.77 % |
11-10-2023 00:00:00 Wednesday |
74.48 73.91 |
75 | 73.72 | 1038919 |
| 412 | 0.87 1.18 % |
10-10-2023 00:00:00 Tuesday |
73.61 74.48 |
74.6 | 73.6 | 916594 |
| 413 | -0.99 -1.34 % |
09-10-2023 00:00:00 Monday |
74 73.01 |
74.18 | 72.62 | 927704 |
| 414 | 0.06 0.08 % |
06-10-2023 00:00:00 Friday |
74.99 75.05 |
76.18 | 74.2 | 1253309 |
| 415 | -0.92 -1.22 % |
05-10-2023 00:00:00 Thursday |
75.13 74.21 |
75.92 | 74 | 1101524 |
| 416 | -1.78 -2.33 % |
04-10-2023 00:00:00 Wednesday |
76.4 74.62 |
76.6 | 74.08 | 1268189 |
| 417 | 1.59 2.11 % |
03-10-2023 00:00:00 Tuesday |
75.3 76.89 |
77.3 | 74.72 | 2016239 |
| 418 | -0.28 -0.37 % |
29-09-2023 00:00:00 Friday |
75.55 75.27 |
75.88 | 74.5 | 1896299 |
| 419 | -0.45 -0.6 % |
28-09-2023 00:00:00 Thursday |
75.38 74.93 |
76.62 | 74.7 | 2909924 |
| 420 | 0.89 1.2 % |
27-09-2023 00:00:00 Wednesday |
73.96 74.85 |
74.99 | 73.13 | 1560159 |
| 421 | -1.49 -1.98 % |
26-09-2023 00:00:00 Tuesday |
75.44 73.95 |
75.72 | 73.7 | 1691939 |
| 422 | -1.78 -2.32 % |
25-09-2023 00:00:00 Monday |
76.8 75.02 |
76.89 | 74.75 | 1783734 |
| 423 | 2.88 3.91 % |
22-09-2023 00:00:00 Friday |
73.69 76.57 |
77.17 | 73.69 | 4414764 |
| 424 | -0.99 -1.34 % |
21-09-2023 00:00:00 Thursday |
73.83 72.84 |
75.21 | 72.12 | 2276944 |
| 425 | 0.01 0.01 % |
20-09-2023 00:00:00 Wednesday |
74.19 74.2 |
75.2 | 73.38 | 1212589 |
| 426 | 1.22 1.67 % |
18-09-2023 00:00:00 Monday |
73.2 74.42 |
75.4 | 72.89 | 2444999 |
| 427 | -0.37 -0.5 % |
15-09-2023 00:00:00 Friday |
73.33 72.96 |
73.67 | 72.4 | 2207269 |
| 428 | 0.03 0.04 % |
14-09-2023 00:00:00 Thursday |
72.98 73.01 |
73.76 | 72.16 | 2698219 |
| 429 | 3.32 4.77 % |
13-09-2023 00:00:00 Wednesday |
69.63 72.95 |
73.11 | 69.02 | 2744124 |
| 430 | -2.96 -4.07 % |
12-09-2023 00:00:00 Tuesday |
72.71 69.75 |
72.71 | 69.44 | 3661984 |
| 431 | 3.66 5.35 % |
11-09-2023 00:00:00 Monday |
68.35 72.01 |
72.6 | 68.05 | 4181134 |
| 432 | -0.03 -0.04 % |
08-09-2023 00:00:00 Friday |
67.8 67.77 |
68.69 | 67.1 | 961089 |
| 433 | 0.73 1.09 % |
07-09-2023 00:00:00 Thursday |
66.98 67.71 |
67.86 | 66.69 | 1676989 |
| 434 | -1.09 -1.6 % |
06-09-2023 00:00:00 Wednesday |
67.94 66.85 |
67.94 | 66.52 | 562054 |
| 435 | 0.09 0.13 % |
05-09-2023 00:00:00 Tuesday |
67.57 67.66 |
68.23 | 66.78 | 2270219 |
| 436 | 1.53 2.32 % |
04-09-2023 00:00:00 Monday |
65.81 67.34 |
67.7 | 65.48 | 1447129 |
| 437 | 1.38 2.15 % |
01-09-2023 00:00:00 Friday |
64.3 65.68 |
66.04 | 64.11 | 1926099 |
| 438 | -1.1 -1.69 % |
31-08-2023 00:00:00 Thursday |
65.2 64.1 |
65.48 | 63.88 | 777364 |
| 439 | -1.06 -1.6 % |
30-08-2023 00:00:00 Wednesday |
66.16 65.1 |
66.16 | 64.98 | 847899 |
| 440 | -0.67 -1.02 % |
29-08-2023 00:00:00 Tuesday |
65.99 65.32 |
65.99 | 65.14 | 1616939 |
| 441 | -0.11 -0.17 % |
28-08-2023 00:00:00 Monday |
65.4 65.29 |
65.7 | 65.14 | 1927054 |
| 442 | -0.5 -0.76 % |
25-08-2023 00:00:00 Friday |
65.6 65.1 |
66.45 | 65 | 3701844 |
| 443 | -0.79 -1.18 % |
24-08-2023 00:00:00 Thursday |
67.15 66.36 |
67.5 | 66.14 | 988579 |
| 444 | 1.09 1.67 % |
23-08-2023 00:00:00 Wednesday |
65.41 66.5 |
67.06 | 65.26 | 2834729 |
| 445 | -0.74 -1.12 % |
22-08-2023 00:00:00 Tuesday |
65.95 65.21 |
65.95 | 65.1 | 2558324 |
| 446 | 0.1 0.15 % |
21-08-2023 00:00:00 Monday |
65.53 65.63 |
66.18 | 65.51 | 843544 |
| 447 | 0.16 0.24 % |
18-08-2023 00:00:00 Friday |
65.45 65.61 |
66.67 | 65.45 | 3325864 |
| 448 | 0.29 0.44 % |
17-08-2023 00:00:00 Thursday |
65.68 65.97 |
66.64 | 65.34 | 937929 |
| 449 | -0.13 -0.2 % |
16-08-2023 00:00:00 Wednesday |
65.73 65.6 |
66.13 | 64.61 | 671114 |
| 450 | -0.5 -0.75 % |
14-08-2023 00:00:00 Monday |
66.4 65.9 |
66.4 | 64.63 | 1092254 |
| 451 | -0.19 -0.29 % |
11-08-2023 00:00:00 Friday |
66.6 66.41 |
67.71 | 65.98 | 2950769 |
| 452 | -1.36 -2.01 % |
10-08-2023 00:00:00 Thursday |
67.59 66.23 |
67.59 | 65.88 | 1492724 |
| 453 | -0.43 -0.64 % |
09-08-2023 00:00:00 Wednesday |
67.6 67.17 |
68.25 | 66.41 | 4097594 |
| 454 | 2.1 3.2 % |
08-08-2023 00:00:00 Tuesday |
65.66 67.76 |
67.96 | 65.66 | 1039069 |
| 455 | -0.06 -0.09 % |
07-08-2023 00:00:00 Monday |
65.76 65.7 |
66.4 | 65.55 | 1910369 |
| 456 | 0.15 0.23 % |
04-08-2023 00:00:00 Friday |
65.6 65.75 |
66.9 | 65.35 | 1777279 |
| 457 | 0.07 0.11 % |
03-08-2023 00:00:00 Thursday |
65.34 65.41 |
66.42 | 64.89 | 3587529 |
| 458 | -2.53 -3.72 % |
02-08-2023 00:00:00 Wednesday |
68 65.47 |
68.14 | 64.76 | 1474474 |
| 459 | -0.84 -1.22 % |
01-08-2023 00:00:00 Tuesday |
68.95 68.11 |
69.21 | 67.63 | 2152619 |
| 460 | -0.14 -0.2 % |
31-07-2023 00:00:00 Monday |
69 68.86 |
69.33 | 68.54 | 1283969 |
| 461 | -0.37 -0.54 % |
28-07-2023 00:00:00 Friday |
69.02 68.65 |
69.26 | 68.25 | 1299864 |
| 462 | 1.16 1.71 % |
27-07-2023 00:00:00 Thursday |
67.8 68.96 |
69.92 | 67.8 | 2517544 |
| 463 | 0.62 0.93 % |
26-07-2023 00:00:00 Wednesday |
66.81 67.43 |
67.6 | 66.69 | 1451039 |
| 464 | -1.84 -2.69 % |
25-07-2023 00:00:00 Tuesday |
68.4 66.56 |
68.58 | 66 | 3201209 |
| 465 | 0.08 0.12 % |
24-07-2023 00:00:00 Monday |
67.86 67.94 |
70.26 | 66.82 | 4485359 |
| 466 | -0.25 -0.37 % |
21-07-2023 00:00:00 Friday |
67.86 67.61 |
68.93 | 67.42 | 1428909 |
| 467 | 0.07 0.1 % |
20-07-2023 00:00:00 Thursday |
67.89 67.96 |
69 | 67.48 | 3324114 |
| 468 | 1.69 2.56 % |
19-07-2023 00:00:00 Wednesday |
66 67.69 |
67.85 | 65.56 | 1502624 |
| 469 | -1.34 -2 % |
18-07-2023 00:00:00 Tuesday |
67 65.66 |
67.12 | 65.33 | 2812999 |
| 470 | 1.14 1.74 % |
17-07-2023 00:00:00 Monday |
65.6 66.74 |
66.95 | 65.02 | 886004 |
| 471 | 0.86 1.33 % |
14-07-2023 00:00:00 Friday |
64.44 65.3 |
65.71 | 64.42 | 941444 |
| 472 | -2.47 -3.7 % |
13-07-2023 00:00:00 Thursday |
66.79 64.32 |
66.79 | 63.95 | 2746834 |
| 473 | -0.36 -0.54 % |
12-07-2023 00:00:00 Wednesday |
66.61 66.25 |
67.23 | 66.08 | 596984 |
| 474 | -0.63 -0.94 % |
11-07-2023 00:00:00 Tuesday |
67.07 66.44 |
67.31 | 66.06 | 1330374 |
| 475 | -0.21 -0.31 % |
10-07-2023 00:00:00 Monday |
67.05 66.84 |
67.9 | 66.4 | 3454504 |
| 476 | 1.61 2.47 % |
07-07-2023 00:00:00 Friday |
65.1 66.71 |
67.32 | 64.14 | 3273589 |
| 477 | 0.8 1.24 % |
06-07-2023 00:00:00 Thursday |
64.4 65.2 |
65.87 | 64.1 | 1162139 |
| 478 | -0.17 -0.26 % |
05-07-2023 00:00:00 Wednesday |
64.57 64.4 |
65.02 | 64.06 | 1130579 |
| 479 | 0.29 0.45 % |
04-07-2023 00:00:00 Tuesday |
64 64.29 |
65.12 | 63.49 | 2892559 |
| 480 | 3.21 5.31 % |
03-07-2023 00:00:00 Monday |
60.47 63.68 |
64.18 | 60.47 | 2875079 |
| 481 | 0.71 1.19 % |
30-06-2023 00:00:00 Friday |
59.65 60.36 |
60.6 | 59.51 | 1803059 |
| 482 | -0.15 -0.25 % |
28-06-2023 00:00:00 Wednesday |
59.5 59.35 |
59.79 | 59.14 | 1038094 |
| 483 | 0.44 0.75 % |
27-06-2023 00:00:00 Tuesday |
58.78 59.22 |
59.38 | 58.78 | 358009 |
| 484 | -0.59 -0.99 % |
26-06-2023 00:00:00 Monday |
59.3 58.71 |
59.49 | 58.29 | 701494 |
| 485 | -0.94 -1.56 % |
23-06-2023 00:00:00 Friday |
60.16 59.22 |
60.22 | 58.93 | 745114 |
| 486 | -1.04 -1.7 % |
22-06-2023 00:00:00 Thursday |
61.2 60.16 |
61.39 | 59.84 | 749154 |
| 487 | 0.02 0.03 % |
21-06-2023 00:00:00 Wednesday |
61.3 61.32 |
61.88 | 60.91 | 789244 |
| 488 | 0.32 0.53 % |
20-06-2023 00:00:00 Tuesday |
60.92 61.24 |
61.37 | 60.5 | 752439 |
| 489 | 0.19 0.31 % |
19-06-2023 00:00:00 Monday |
60.8 60.99 |
61.46 | 60.42 | 1735089 |
| 490 | 1.2 2.01 % |
16-06-2023 00:00:00 Friday |
59.57 60.77 |
61 | 59.5 | 2226814 |
| 491 | -1.37 -2.26 % |
15-06-2023 00:00:00 Thursday |
60.73 59.36 |
61.04 | 59.22 | 1737994 |
| 492 | 0.01 0.02 % |
14-06-2023 00:00:00 Wednesday |
60.88 60.89 |
61.4 | 60.61 | 1667759 |
| 493 | -0.07 -0.11 % |
13-06-2023 00:00:00 Tuesday |
63.05 62.98 |
63.25 | 62.71 | 969089 |
| 494 | 0.34 0.54 % |
12-06-2023 00:00:00 Monday |
62.64 62.98 |
63.08 | 62.04 | 739089 |
| 495 | -0.33 -0.53 % |
09-06-2023 00:00:00 Friday |
62.51 62.18 |
62.65 | 61.97 | 627839 |
| 496 | -1.06 -1.67 % |
08-06-2023 00:00:00 Thursday |
63.49 62.43 |
63.49 | 62.18 | 1387389 |
| 497 | 0.57 0.91 % |
07-06-2023 00:00:00 Wednesday |
62.43 63 |
63.3 | 62.42 | 1239514 |
| 498 | -0.22 -0.35 % |
06-06-2023 00:00:00 Tuesday |
62.6 62.38 |
62.66 | 61.81 | 1050764 |
| 499 | -0.39 -0.62 % |
05-06-2023 00:00:00 Monday |
62.81 62.42 |
63.19 | 62.32 | 792139 |
| 500 | 0.73 1.18 % |
02-06-2023 00:00:00 Friday |
62 62.73 |
63.06 | 62 | 2440039 |
| 501 | 0.09 0.15 % |
01-06-2023 00:00:00 Thursday |
61.8 61.89 |
62.31 | 61.69 | 1616354 |
| 502 | 0.49 0.8 % |
31-05-2023 00:00:00 Wednesday |
61.44 61.93 |
62.3 | 60.91 | 1591509 |
| 503 | 0.16 0.26 % |
30-05-2023 00:00:00 Tuesday |
61.41 61.57 |
61.76 | 61.05 | 574299 |
| 504 | -0.54 -0.87 % |
29-05-2023 00:00:00 Monday |
61.95 61.41 |
62.08 | 61.16 | 1556469 |
| 505 | 1.09 1.81 % |
26-05-2023 00:00:00 Friday |
60.25 61.34 |
61.54 | 60.11 | 1371894 |
| 506 | -0.03 -0.05 % |
25-05-2023 00:00:00 Thursday |
59.95 59.92 |
60.06 | 59.25 | 1046809 |
| 507 | -0.07 -0.12 % |
24-05-2023 00:00:00 Wednesday |
60.03 59.96 |
60.65 | 59.67 | 1156854 |
| 508 | -0.02 -0.03 % |
23-05-2023 00:00:00 Tuesday |
60.45 60.43 |
60.9 | 60.24 | 656089 |
| 509 | 0.7 1.18 % |
22-05-2023 00:00:00 Monday |
59.45 60.15 |
60.32 | 59.4 | 1296464 |
| 510 | 0.3 0.51 % |
19-05-2023 00:00:00 Friday |
59.28 59.58 |
59.7 | 58.26 | 1237494 |
| 511 | -1.79 -2.94 % |
18-05-2023 00:00:00 Thursday |
60.81 59.02 |
61.08 | 58.81 | 930754 |
| 512 | -0.95 -1.55 % |
17-05-2023 00:00:00 Wednesday |
61.44 60.49 |
61.62 | 59.95 | 1526234 |
| 513 | 0.06 0.1 % |
16-05-2023 00:00:00 Tuesday |
60.95 61.01 |
62.15 | 60.9 | 5477169 |
| 514 | 1.19 2 % |
15-05-2023 00:00:00 Monday |
59.52 60.71 |
60.86 | 59.13 | 2780379 |
| 515 | -0.87 -1.44 % |
12-05-2023 00:00:00 Friday |
60.29 59.42 |
60.45 | 59.22 | 2179149 |
| 516 | -0.11 -0.18 % |
11-05-2023 00:00:00 Thursday |
60.4 60.29 |
61.11 | 60.03 | 3189109 |
| 517 | 0 0 % |
10-05-2023 00:00:00 Wednesday |
60.2 60.2 |
60.47 | 58.61 | 2973094 |
| 518 | -2.93 -4.61 % |
09-05-2023 00:00:00 Tuesday |
63.49 60.56 |
63.49 | 60.3 | 7173619 |
| 519 | -1.32 -2.06 % |
08-05-2023 00:00:00 Monday |
63.99 62.67 |
64.15 | 60.5 | 6197094 |
| 520 | -0.99 -1.53 % |
05-05-2023 00:00:00 Friday |
64.7 63.71 |
65.33 | 63.33 | 917459 |
| 521 | 0.68 1.06 % |
04-05-2023 00:00:00 Thursday |
64.08 64.76 |
64.85 | 63.41 | 1620154 |
| 522 | 0.65 1.03 % |
03-05-2023 00:00:00 Wednesday |
63.3 63.95 |
64.06 | 63.21 | 623049 |
| 523 | 0.37 0.58 % |
02-05-2023 00:00:00 Tuesday |
63.63 64 |
64.29 | 63.47 | 1137104 |
| 524 | 1.48 2.39 % |
28-04-2023 00:00:00 Friday |
61.99 63.47 |
63.6 | 61.99 | 1207609 |
| 525 | 0.41 0.67 % |
27-04-2023 00:00:00 Thursday |
61.38 61.79 |
62.1 | 61.38 | 541269 |
| 526 | 0.34 0.55 % |
26-04-2023 00:00:00 Wednesday |
61.54 61.88 |
62.01 | 61.03 | 918054 |
| 527 | 0.11 0.18 % |
25-04-2023 00:00:00 Tuesday |
61.42 61.53 |
62.19 | 60.7 | 1404669 |
| 528 | 1.35 2.28 % |
24-04-2023 00:00:00 Monday |
59.22 60.57 |
60.71 | 59.22 | 2336444 |
| 529 | -0.26 -0.44 % |
21-04-2023 00:00:00 Friday |
59.32 59.06 |
59.4 | 58.31 | 702699 |
| 530 | 0.28 0.47 % |
20-04-2023 00:00:00 Thursday |
59.04 59.32 |
59.56 | 59.03 | 773699 |
| 531 | -0.8 -1.34 % |
19-04-2023 00:00:00 Wednesday |
59.83 59.03 |
60.2 | 58.69 | 592974 |
| 532 | 0.21 0.35 % |
18-04-2023 00:00:00 Tuesday |
59.62 59.83 |
60.08 | 59.02 | 1078639 |
| 533 | 1.25 2.15 % |
17-04-2023 00:00:00 Monday |
58.23 59.48 |
59.6 | 57.68 | 1114774 |
| 534 | 1.04 1.82 % |
13-04-2023 00:00:00 Thursday |
57.19 58.23 |
58.39 | 56.98 | 859699 |
| 535 | -0.46 -0.8 % |
12-04-2023 00:00:00 Wednesday |
57.67 57.21 |
57.69 | 56.74 | 934534 |
| 536 | 0.32 0.56 % |
11-04-2023 00:00:00 Tuesday |
57.26 57.58 |
58.43 | 57.26 | 939814 |
| 537 | -0.3 -0.53 % |
10-04-2023 00:00:00 Monday |
56.93 56.63 |
57.35 | 56.51 | 825984 |
| 538 | 0.2 0.35 % |
06-04-2023 00:00:00 Thursday |
56.71 56.91 |
57.7 | 56.4 | 1356889 |
| 539 | -0.6 -1.04 % |
05-04-2023 00:00:00 Wednesday |
57.46 56.86 |
57.63 | 56.28 | 635439 |
| 540 | 0.22 0.38 % |
03-04-2023 00:00:00 Monday |
57.21 57.43 |
57.57 | 56.86 | 1025419 |
| 541 | 0.68 1.21 % |
31-03-2023 00:00:00 Friday |
56.22 56.9 |
57.14 | 56.22 | 3532629 |
| 542 | 0.59 1.07 % |
29-03-2023 00:00:00 Wednesday |
55.37 55.96 |
56.49 | 54.81 | 18637014 |
| 543 | -0.37 -0.67 % |
28-03-2023 00:00:00 Tuesday |
55.44 55.07 |
56.2 | 54.55 | 749734 |
| 544 | 0.6 1.09 % |
27-03-2023 00:00:00 Monday |
54.81 55.41 |
55.82 | 54.51 | 903674 |
| 545 | -1.07 -1.92 % |
24-03-2023 00:00:00 Friday |
55.81 54.74 |
56.28 | 54.46 | 2133034 |
| 546 | -0.56 -0.99 % |
23-03-2023 00:00:00 Thursday |
56.71 56.15 |
57.4 | 55.91 | 796389 |
| 547 | -0.05 -0.09 % |
22-03-2023 00:00:00 Wednesday |
57 56.95 |
57.68 | 56.79 | 763149 |
| 548 | 0.8 1.43 % |
21-03-2023 00:00:00 Tuesday |
55.99 56.79 |
57.09 | 55.41 | 1669924 |
| 549 | -0.58 -1.03 % |
20-03-2023 00:00:00 Monday |
56.19 55.61 |
56.19 | 54.75 | 1483924 |
| 550 | -0.96 -1.68 % |
17-03-2023 00:00:00 Friday |
57.31 56.35 |
57.31 | 55.32 | 1226229 |
| 551 | 0.14 0.25 % |
16-03-2023 00:00:00 Thursday |
56.18 56.32 |
57.11 | 55.16 | 1151879 |
| 552 | -1.42 -2.46 % |
15-03-2023 00:00:00 Wednesday |
57.61 56.19 |
58.14 | 55.8 | 820974 |
| 553 | -0.55 -0.95 % |
14-03-2023 00:00:00 Tuesday |
57.79 57.24 |
57.94 | 56.27 | 2940189 |
| 554 | -1.76 -2.96 % |
13-03-2023 00:00:00 Monday |
59.49 57.73 |
60.7 | 57.52 | 1799269 |
| 555 | -1.48 -2.42 % |
10-03-2023 00:00:00 Friday |
61.1 59.62 |
61.23 | 59.07 | 2290704 |
| 556 | -0.23 -0.37 % |
09-03-2023 00:00:00 Thursday |
62.3 62.07 |
62.75 | 61.83 | 1564074 |
| 557 | 1.8 2.98 % |
08-03-2023 00:00:00 Wednesday |
60.5 62.3 |
62.4 | 60.42 | 2143619 |
| 558 | -0.13 -0.21 % |
06-03-2023 00:00:00 Monday |
61.26 61.13 |
61.79 | 60.91 | 1484914 |
| 559 | 2.38 4.06 % |
03-03-2023 00:00:00 Friday |
58.67 61.05 |
61.2 | 58.67 | 4216464 |
| 560 | 0.38 0.66 % |
02-03-2023 00:00:00 Thursday |
57.72 58.1 |
58.57 | 57.27 | 1260019 |
| 561 | 1.92 3.44 % |
01-03-2023 00:00:00 Wednesday |
55.8 57.72 |
57.89 | 55.8 | 1112569 |
| 562 | 0.58 1.05 % |
28-02-2023 00:00:00 Tuesday |
55.31 55.89 |
56.09 | 54.79 | 1509084 |
| 563 | 1.04 1.92 % |
27-02-2023 00:00:00 Monday |
54.21 55.25 |
55.42 | 53.95 | 1037009 |
| 564 | -0.97 -1.76 % |
24-02-2023 00:00:00 Friday |
55.18 54.21 |
55.39 | 53.77 | 1538604 |
| 565 | -0.52 -0.94 % |
23-02-2023 00:00:00 Thursday |
55.33 54.81 |
55.33 | 54.12 | 1291874 |
| 566 | -0.78 -1.4 % |
22-02-2023 00:00:00 Wednesday |
55.6 54.82 |
55.65 | 54.17 | 1034664 |
| 567 | -2.37 -4.08 % |
21-02-2023 00:00:00 Tuesday |
58.15 55.78 |
58.15 | 55.7 | 1402644 |
| 568 | -0.88 -1.5 % |
20-02-2023 00:00:00 Monday |
58.66 57.78 |
59.2 | 57.6 | 810004 |
| 569 | -0.14 -0.24 % |
17-02-2023 00:00:00 Friday |
58.85 58.71 |
59.02 | 58.04 | 607774 |
| 570 | -0.63 -1.06 % |
16-02-2023 00:00:00 Thursday |
59.6 58.97 |
59.71 | 58.83 | 802829 |
| 571 | 1.33 2.3 % |
15-02-2023 00:00:00 Wednesday |
57.81 59.14 |
59.37 | 57.73 | 1337379 |
| 572 | 0.74 1.29 % |
14-02-2023 00:00:00 Tuesday |
57.4 58.14 |
58.46 | 56.9 | 1070289 |
| 573 | -2.23 -3.77 % |
13-02-2023 00:00:00 Monday |
59.15 56.92 |
59.16 | 56.8 | 977909 |
| 574 | 0.5 0.86 % |
10-02-2023 00:00:00 Friday |
58.27 58.77 |
59.9 | 58.18 | 1413159 |
| 575 | -0.59 -1 % |
09-02-2023 00:00:00 Thursday |
59.2 58.61 |
59.33 | 57.68 | 814194 |
| 576 | -0.08 -0.14 % |
08-02-2023 00:00:00 Wednesday |
59.2 59.12 |
59.5 | 58.42 | 1156704 |
| 577 | -0.26 -0.44 % |
07-02-2023 00:00:00 Tuesday |
59.19 58.93 |
60.08 | 58.7 | 895539 |
| 578 | -0.49 -0.82 % |
06-02-2023 00:00:00 Monday |
59.4 58.91 |
59.86 | 58.72 | 2207699 |
| 579 | 1.71 2.97 % |
03-02-2023 00:00:00 Friday |
57.59 59.3 |
59.47 | 55.76 | 3719284 |
| 580 | 0.34 0.6 % |
02-02-2023 00:00:00 Thursday |
56.68 57.02 |
58.12 | 55.56 | 3439029 |
| 581 | -4.56 -7.41 % |
01-02-2023 00:00:00 Wednesday |
61.51 56.95 |
61.8 | 54.74 | 3284279 |
| 582 | 1.76 2.98 % |
31-01-2023 00:00:00 Tuesday |
59 60.76 |
61.08 | 58.54 | 2376604 |
| 583 | 0.35 0.6 % |
30-01-2023 00:00:00 Monday |
58.08 58.43 |
60.19 | 56.75 | 2599989 |
| 584 | -3.35 -5.44 % |
27-01-2023 00:00:00 Friday |
61.53 58.18 |
61.59 | 57.21 | 4645434 |
| 585 | -2.73 -4.27 % |
25-01-2023 00:00:00 Wednesday |
63.95 61.22 |
64.08 | 60.43 | 2684104 |
| 586 | -0.88 -1.36 % |
24-01-2023 00:00:00 Tuesday |
64.82 63.94 |
65.6 | 63.65 | 2300884 |
| 587 | 0.14 0.22 % |
23-01-2023 00:00:00 Monday |
64.48 64.62 |
65.3 | 63.92 | 2053389 |
| 588 | -0.32 -0.5 % |
20-01-2023 00:00:00 Friday |
64.1 63.78 |
65.24 | 63.63 | 1234124 |
| 589 | 0.8 1.27 % |
19-01-2023 00:00:00 Thursday |
63.23 64.03 |
64.24 | 62.9 | 735574 |
| 590 | -0.65 -1.01 % |
18-01-2023 00:00:00 Wednesday |
64.09 63.44 |
64.4 | 63.17 | 800094 |
| 591 | -0.88 -1.36 % |
17-01-2023 00:00:00 Tuesday |
64.78 63.9 |
65.18 | 62.42 | 1180474 |
| 592 | -0.52 -0.8 % |
16-01-2023 00:00:00 Monday |
65.09 64.57 |
65.6 | 64.48 | 1295634 |
| 593 | 1.43 2.25 % |
13-01-2023 00:00:00 Friday |
63.48 64.91 |
65.05 | 63.33 | 1412939 |
| 594 | -0.24 -0.38 % |
12-01-2023 00:00:00 Thursday |
63.66 63.42 |
63.94 | 62.84 | 769259 |
| 595 | -0.06 -0.09 % |
11-01-2023 00:00:00 Wednesday |
63.62 63.56 |
63.94 | 62.45 | 1421784 |
| 596 | -1.83 -2.8 % |
10-01-2023 00:00:00 Tuesday |
65.31 63.48 |
65.36 | 62.83 | 985054 |
| 597 | 0.65 1.01 % |
09-01-2023 00:00:00 Monday |
64.66 65.31 |
65.68 | 64.15 | 1054094 |
| 598 | -1.45 -2.21 % |
06-01-2023 00:00:00 Friday |
65.52 64.07 |
65.75 | 63.54 | 1635474 |
| 599 | -0.13 -0.2 % |
05-01-2023 00:00:00 Thursday |
65.63 65.5 |
66.01 | 64.27 | 1848569 |
| 600 | -1.79 -2.66 % |
04-01-2023 00:00:00 Wednesday |
67.2 65.41 |
67.7 | 65.07 | 2525344 |
| 601 | 0.08 0.12 % |
03-01-2023 00:00:00 Tuesday |
67.28 67.36 |
68.32 | 66.95 | 1269879 |
| 602 | 0.11 0.16 % |
02-01-2023 00:00:00 Monday |
67.12 67.23 |
68.06 | 66.49 | 3337519 |
| 603 | 2.17 3.36 % |
30-12-2022 00:00:00 Friday |
64.54 66.71 |
67.33 | 64.31 | 3644704 |
| 604 | 1.39 2.21 % |
29-12-2022 00:00:00 Thursday |
62.81 64.2 |
64.59 | 62.13 | 2725664 |
| 605 | 1.74 2.83 % |
28-12-2022 00:00:00 Wednesday |
61.52 63.26 |
63.89 | 61.07 | 2672889 |
| 606 | -0.14 -0.23 % |
27-12-2022 00:00:00 Tuesday |
61.54 61.4 |
61.59 | 60.22 | 1730859 |
| 607 | 2.66 4.56 % |
26-12-2022 00:00:00 Monday |
58.29 60.95 |
61.53 | 57.64 | 1442694 |
| 608 | -2.84 -4.65 % |
23-12-2022 00:00:00 Friday |
61.13 58.29 |
61.96 | 57.96 | 3554324 |
| 609 | -0.76 -1.2 % |
22-12-2022 00:00:00 Thursday |
63.13 62.37 |
63.64 | 61.65 | 1593769 |
| 610 | -1.74 -2.69 % |
21-12-2022 00:00:00 Wednesday |
64.63 62.89 |
65.86 | 62.3 | 3362309 |
| 611 | 0.93 1.46 % |
20-12-2022 00:00:00 Tuesday |
63.5 64.43 |
64.79 | 62.46 | 1786224 |
| 612 | 1.45 2.33 % |
19-12-2022 00:00:00 Monday |
62.19 63.64 |
63.88 | 62.04 | 1321564 |
| 613 | -1.52 -2.39 % |
16-12-2022 00:00:00 Friday |
63.71 62.19 |
64.4 | 61.94 | 2219154 |
| 614 | -1.3 -1.99 % |
15-12-2022 00:00:00 Thursday |
65.41 64.11 |
66 | 63.84 | 1261424 |
| 615 | 0.04 0.06 % |
14-12-2022 00:00:00 Wednesday |
65.5 65.54 |
66.18 | 64.94 | 2578194 |
| 616 | 0.98 1.52 % |
13-12-2022 00:00:00 Tuesday |
64.33 65.31 |
65.61 | 64.28 | 1882549 |
| 617 | 0.52 0.82 % |
12-12-2022 00:00:00 Monday |
63.58 64.1 |
64.3 | 62.97 | 1599399 |
| 618 | -1.66 -2.55 % |
09-12-2022 00:00:00 Friday |
65.2 63.54 |
66.11 | 62.63 | 5723784 |
| 619 | 1.85 2.93 % |
08-12-2022 00:00:00 Thursday |
63.05 64.9 |
65.19 | 62.82 | 5109764 |
| 620 | -0.91 -1.43 % |
07-12-2022 00:00:00 Wednesday |
63.7 62.79 |
64.3 | 62.57 | 982974 |
| 621 | -0.3 -0.47 % |
06-12-2022 00:00:00 Tuesday |
64.02 63.72 |
65.32 | 63.43 | 2596294 |
| 622 | 0.5 0.78 % |
05-12-2022 00:00:00 Monday |
64 64.5 |
64.64 | 63.09 | 1111544 |
| 623 | 0.07 0.11 % |
02-12-2022 00:00:00 Friday |
63.74 63.81 |
64.78 | 63.6 | 900039 |
| 624 | 0.92 1.45 % |
01-12-2022 00:00:00 Thursday |
63.26 64.18 |
64.38 | 63.02 | 2519274 |
| 625 | -1.73 -2.67 % |
30-11-2022 00:00:00 Wednesday |
64.69 62.96 |
64.7 | 62.54 | 1491999 |
| 626 | -0.42 -0.65 % |
29-11-2022 00:00:00 Tuesday |
64.71 64.29 |
65.31 | 64.2 | 831579 |
| 627 | -0.46 -0.71 % |
28-11-2022 00:00:00 Monday |
65.24 64.78 |
65.69 | 64.5 | 1848029 |
| 628 | -0.29 -0.44 % |
25-11-2022 00:00:00 Friday |
65.66 65.37 |
66.8 | 64.91 | 1449534 |
| 629 | 0.66 1.02 % |
24-11-2022 00:00:00 Thursday |
65 65.66 |
65.9 | 64.96 | 2223639 |
| 630 | 0.94 1.47 % |
23-11-2022 00:00:00 Wednesday |
64.06 65 |
65.31 | 63.8 | 1608649 |
| 631 | 0.71 1.13 % |
22-11-2022 00:00:00 Tuesday |
63 63.71 |
63.92 | 62.51 | 2421359 |
| 632 | 1.24 2.01 % |
21-11-2022 00:00:00 Monday |
61.61 62.85 |
63.06 | 61.26 | 1581894 |
| 633 | 0.31 0.5 % |
18-11-2022 00:00:00 Friday |
61.55 61.86 |
62.49 | 61.15 | 1621379 |
| 634 | 0.36 0.59 % |
17-11-2022 00:00:00 Thursday |
61.1 61.46 |
61.93 | 61.09 | 793194 |
| 635 | -0.31 -0.5 % |
16-11-2022 00:00:00 Wednesday |
61.7 61.39 |
62.2 | 60.85 | 949219 |
| 636 | 1.05 1.73 % |
15-11-2022 00:00:00 Tuesday |
60.8 61.85 |
61.98 | 60.65 | 1726794 |
| 637 | 0.27 0.45 % |
14-11-2022 00:00:00 Monday |
60.59 60.86 |
61.26 | 60.17 | 1124014 |
| 638 | -1.76 -2.81 % |
11-11-2022 00:00:00 Friday |
62.63 60.87 |
62.71 | 60.71 | 1724364 |
| 639 | -1.19 -1.9 % |
10-11-2022 00:00:00 Thursday |
62.57 61.38 |
62.98 | 60.65 | 1971299 |
| 640 | 0.38 0.61 % |
09-11-2022 00:00:00 Wednesday |
62.4 62.78 |
63.11 | 61.6 | 3134129 |
| 641 | 1.85 3.08 % |
07-11-2022 00:00:00 Monday |
60.04 61.89 |
62.36 | 60.04 | 3623194 |
| 642 | 0.27 0.46 % |
04-11-2022 00:00:00 Friday |
59.11 59.38 |
60.12 | 59.05 | 4204274 |
| 643 | 1.42 2.47 % |
03-11-2022 00:00:00 Thursday |
57.6 59.02 |
59.63 | 57.6 | 3518484 |
| 644 | -0.03 -0.05 % |
02-11-2022 00:00:00 Wednesday |
58.33 58.3 |
58.88 | 57.95 | 1721364 |
| 645 | 0.18 0.31 % |
01-11-2022 00:00:00 Tuesday |
58.2 58.38 |
59.47 | 57.76 | 2552034 |
| 646 | 0.05 0.09 % |
31-10-2022 00:00:00 Monday |
58 58.05 |
58.29 | 57.05 | 2511549 |
| 647 | -0.36 -0.62 % |
28-10-2022 00:00:00 Friday |
57.92 57.56 |
58.74 | 57.16 | 5038114 |
| 648 | 0.96 1.69 % |
27-10-2022 00:00:00 Thursday |
56.96 57.92 |
58.4 | 56.83 | 6587434 |
| 649 | 2.76 5.1 % |
25-10-2022 00:00:00 Tuesday |
54.1 56.86 |
57.59 | 53.37 | 12732734 |
| 650 | -0.18 -0.33 % |
24-10-2022 00:00:00 Monday |
54.22 54.04 |
54.59 | 53.8 | 1595594 |
| 651 | 1.72 3.31 % |
21-10-2022 00:00:00 Friday |
52 53.72 |
54.18 | 51.87 | 9121979 |
| 652 | 2.32 4.69 % |
20-10-2022 00:00:00 Thursday |
49.46 51.78 |
52.04 | 47.76 | 10894249 |
| 653 | -0.07 -0.14 % |
19-10-2022 00:00:00 Wednesday |
50.06 49.99 |
51.03 | 49.3 | 2976044 |
| 654 | 2.17 4.53 % |
18-10-2022 00:00:00 Tuesday |
47.87 50.04 |
50.2 | 47.87 | 6003089 |
| 655 | 2.49 5.53 % |
17-10-2022 00:00:00 Monday |
45 47.49 |
47.65 | 44.66 | 8970374 |
| 656 | -0.31 -0.68 % |
14-10-2022 00:00:00 Friday |
45.64 45.33 |
46.18 | 45.15 | 1858254 |
| 657 | -0.1 -0.22 % |
13-10-2022 00:00:00 Thursday |
44.81 44.71 |
45.31 | 44.2 | 1622744 |
| 658 | 0.59 1.32 % |
12-10-2022 00:00:00 Wednesday |
44.61 45.2 |
45.4 | 44.48 | 1707869 |
| 659 | -0.95 -2.09 % |
11-10-2022 00:00:00 Tuesday |
45.47 44.52 |
45.7 | 44.38 | 3811154 |
| 660 | 0.26 0.57 % |
10-10-2022 00:00:00 Monday |
45.26 45.52 |
45.96 | 44.64 | 1662789 |
| 661 | 0.47 1.04 % |
07-10-2022 00:00:00 Friday |
45.35 45.82 |
45.92 | 44.55 | 2334879 |
| 662 | -0.37 -0.81 % |
06-10-2022 00:00:00 Thursday |
45.78 45.41 |
46.29 | 45.28 | 1835599 |
| 663 | 0.24 0.53 % |
04-10-2022 00:00:00 Tuesday |
45.21 45.45 |
46.2 | 44.99 | 1914834 |
| 664 | -1.11 -2.44 % |
03-10-2022 00:00:00 Monday |
45.58 44.47 |
46.24 | 44.1 | 3394519 |
| 665 | 2.69 6.25 % |
30-09-2022 00:00:00 Friday |
43.05 45.74 |
46 | 42.87 | 5803844 |
| 666 | 0.16 0.37 % |
29-09-2022 00:00:00 Thursday |
42.92 43.08 |
43.86 | 42.55 | 3557409 |
| 667 | -0.04 -0.1 % |
28-09-2022 00:00:00 Wednesday |
42.07 42.03 |
42.81 | 41.49 | 2873609 |
| 668 | -0.96 -2.19 % |
27-09-2022 00:00:00 Tuesday |
43.83 42.87 |
44.39 | 42.62 | 2257279 |
| 669 | -1.79 -3.96 % |
26-09-2022 00:00:00 Monday |
45.22 43.43 |
45.49 | 43.27 | 3334664 |
| 670 | -2.41 -5 % |
23-09-2022 00:00:00 Friday |
48.24 45.83 |
48.65 | 45.65 | 1997899 |
| 671 | -0.42 -0.86 % |
22-09-2022 00:00:00 Thursday |
49 48.58 |
49.84 | 48.08 | 2567854 |
| 672 | -0.25 -0.5 % |
21-09-2022 00:00:00 Wednesday |
49.74 49.49 |
50.2 | 48.92 | 1337064 |
| 673 | 0.24 0.49 % |
20-09-2022 00:00:00 Tuesday |
49.47 49.71 |
50.28 | 49.42 | 2605719 |
| 674 | 1.09 2.26 % |
19-09-2022 00:00:00 Monday |
48.33 49.42 |
50.64 | 48.28 | 5989544 |
| 675 | -0.96 -1.93 % |
16-09-2022 00:00:00 Friday |
49.85 48.89 |
50.88 | 48.22 | 2377314 |
| 676 | -0.57 -1.11 % |
15-09-2022 00:00:00 Thursday |
51.14 50.57 |
51.51 | 50.15 | 2018339 |
| 677 | 2.93 6.08 % |
14-09-2022 00:00:00 Wednesday |
48.16 51.09 |
51.48 | 48.16 | 3082929 |
| 678 | 0.15 0.3 % |
13-09-2022 00:00:00 Tuesday |
49.21 49.36 |
49.8 | 49.21 | 1777754 |
| 679 | 0.53 1.08 % |
12-09-2022 00:00:00 Monday |
48.9 49.43 |
49.83 | 48.7 | 820959 |
| 680 | -0.52 -1.06 % |
09-09-2022 00:00:00 Friday |
49.22 48.7 |
49.93 | 48.61 | 1752044 |
| 681 | 0.36 0.74 % |
08-09-2022 00:00:00 Thursday |
48.63 48.99 |
49.4 | 48.55 | 1299254 |
| 682 | -0.5 -1.03 % |
07-09-2022 00:00:00 Wednesday |
48.7 48.2 |
48.88 | 48.09 | 1170294 |
| 683 | -0.26 -0.53 % |
06-09-2022 00:00:00 Tuesday |
49.13 48.87 |
49.5 | 48.38 | 1003039 |
| 684 | 0.35 0.72 % |
05-09-2022 00:00:00 Monday |
48.7 49.05 |
49.5 | 48.68 | 1780644 |
| 685 | -0.83 -1.67 % |
02-09-2022 00:00:00 Friday |
49.59 48.76 |
49.59 | 48.15 | 1379624 |
| 686 | 1.09 2.28 % |
01-09-2022 00:00:00 Thursday |
47.8 48.89 |
49.3 | 47.51 | 3529889 |
| 687 | 0.96 2.03 % |
30-08-2022 00:00:00 Tuesday |
47.26 48.22 |
48.49 | 47.26 | 3931059 |
| 688 | 0.91 1.97 % |
29-08-2022 00:00:00 Monday |
46.11 47.02 |
47.15 | 45.89 | 1038519 |
| 689 | -0.49 -1.01 % |
26-08-2022 00:00:00 Friday |
48.38 47.89 |
48.9 | 47.76 | 1704599 |
| 690 | 0.95 2.03 % |
25-08-2022 00:00:00 Thursday |
46.78 47.73 |
48.39 | 46.6 | 5926104 |
| 691 | 0.48 1.04 % |
24-08-2022 00:00:00 Wednesday |
45.94 46.42 |
46.49 | 45.46 | 1334004 |
| 692 | 1.96 4.47 % |
23-08-2022 00:00:00 Tuesday |
43.82 45.78 |
45.98 | 43.82 | 3408014 |
| 693 | -1.39 -3.03 % |
22-08-2022 00:00:00 Monday |
45.8 44.41 |
45.84 | 44.26 | 2772754 |
| 694 | -1.93 -4.01 % |
19-08-2022 00:00:00 Friday |
48.08 46.15 |
48.09 | 45.99 | 1833604 |
| 695 | -0.02 -0.04 % |
18-08-2022 00:00:00 Thursday |
48 47.98 |
48.38 | 47.53 | 3239749 |
| 696 | 1.38 2.97 % |
17-08-2022 00:00:00 Wednesday |
46.47 47.85 |
48.01 | 46.45 | 2087579 |
| 697 | 0.11 0.24 % |
16-08-2022 00:00:00 Tuesday |
46.3 46.41 |
46.82 | 46.11 | 873504 |
| 698 | 0.08 0.17 % |
12-08-2022 00:00:00 Friday |
46.11 46.19 |
46.84 | 46.01 | 1388064 |
| 699 | 0.82 1.81 % |
11-08-2022 00:00:00 Thursday |
45.33 46.15 |
46.92 | 45.33 | 1909979 |
| 700 | -0.08 -0.18 % |
10-08-2022 00:00:00 Wednesday |
45.14 45.06 |
45.43 | 44.62 | 1770279 |
| 701 | 0.72 1.63 % |
08-08-2022 00:00:00 Monday |
44.3 45.02 |
45.43 | 43.85 | 1746249 |
| 702 | -0.74 -1.64 % |
05-08-2022 00:00:00 Friday |
45 44.26 |
45.72 | 44.12 | 2795184 |
| 703 | -1.87 -4 % |
04-08-2022 00:00:00 Thursday |
46.8 44.93 |
46.86 | 44.04 | 3361414 |
| 704 | -0.4 -0.85 % |
03-08-2022 00:00:00 Wednesday |
46.8 46.4 |
46.86 | 45.99 | 1639864 |
| 705 | 1.63 3.62 % |
02-08-2022 00:00:00 Tuesday |
45 46.63 |
47.2 | 44.74 | 3465484 |
| 706 | 0.29 0.65 % |
01-08-2022 00:00:00 Monday |
44.7 44.99 |
45.31 | 44.21 | 1487829 |
| 707 | -1.06 -2.33 % |
29-07-2022 00:00:00 Friday |
45.46 44.4 |
45.72 | 44.33 | 1728499 |
| 708 | -0.67 -1.46 % |
28-07-2022 00:00:00 Thursday |
45.89 45.22 |
46 | 44.86 | 3066764 |
| 709 | 1.07 2.41 % |
27-07-2022 00:00:00 Wednesday |
44.36 45.43 |
45.59 | 44.14 | 1473514 |
| 710 | -0.88 -1.95 % |
26-07-2022 00:00:00 Tuesday |
45.18 44.3 |
45.2 | 44.05 | 1965879 |
| 711 | -0.88 -1.92 % |
25-07-2022 00:00:00 Monday |
45.82 44.94 |
46.89 | 44.15 | 4518874 |
| 712 | 0.19 0.42 % |
22-07-2022 00:00:00 Friday |
45.61 45.8 |
46.4 | 45.35 | 3846809 |
| 713 | 1.26 2.86 % |
21-07-2022 00:00:00 Thursday |
44 45.26 |
45.72 | 43.85 | 2090964 |
| 714 | -1.08 -2.4 % |
20-07-2022 00:00:00 Wednesday |
45 43.92 |
45.11 | 43.74 | 2994619 |
| 715 | 1.83 4.28 % |
19-07-2022 00:00:00 Tuesday |
42.8 44.63 |
44.72 | 42.49 | 4780109 |
| 716 | 1.17 2.8 % |
18-07-2022 00:00:00 Monday |
41.73 42.9 |
42.99 | 41.36 | 1869529 |
| 717 | -0.61 -1.46 % |
15-07-2022 00:00:00 Friday |
41.82 41.21 |
42.43 | 40.73 | 1738339 |
| 718 | -1.5 -3.46 % |
14-07-2022 00:00:00 Thursday |
43.4 41.9 |
43.53 | 41.28 | 3544814 |
| 719 | -0.04 -0.09 % |
13-07-2022 00:00:00 Wednesday |
43.7 43.66 |
44.19 | 43.32 | 1523104 |
| 720 | 0.27 0.63 % |
12-07-2022 00:00:00 Tuesday |
43.05 43.32 |
44.27 | 42.84 | 3123899 |
| 721 | 1.51 3.61 % |
11-07-2022 00:00:00 Monday |
41.88 43.39 |
43.51 | 41.79 | 1981929 |
| 722 | 0.37 0.89 % |
08-07-2022 00:00:00 Friday |
41.8 42.17 |
42.4 | 41.28 | 3088409 |
| 723 | 2.91 7.5 % |
07-07-2022 00:00:00 Thursday |
38.8 41.71 |
41.88 | 38.8 | 5016669 |
| 724 | 0.76 2.01 % |
06-07-2022 00:00:00 Wednesday |
37.8 38.56 |
38.73 | 37.77 | 875204 |
| 725 | -0.01 -0.03 % |
05-07-2022 00:00:00 Tuesday |
37.81 37.8 |
38.43 | 37.72 | 821154 |
| 726 | 0.45 1.21 % |
04-07-2022 00:00:00 Monday |
37.2 37.65 |
37.91 | 37.02 | 1139729 |
| 727 | 0.76 2.1 % |
01-07-2022 00:00:00 Friday |
36.25 37.01 |
37.16 | 35.7 | 1265364 |
| 728 | -1.01 -2.71 % |
30-06-2022 00:00:00 Thursday |
37.26 36.25 |
37.58 | 36.1 | 783839 |
| 729 | -0.14 -0.37 % |
29-06-2022 00:00:00 Wednesday |
37.38 37.24 |
37.38 | 36.81 | 1485654 |
| 730 | -0.03 -0.08 % |
28-06-2022 00:00:00 Tuesday |
37.59 37.56 |
37.8 | 37.33 | 1305384 |
| 731 | -0.06 -0.16 % |
27-06-2022 00:00:00 Monday |
37.6 37.54 |
38.02 | 37.43 | 1478874 |
| 732 | 0.3 0.81 % |
24-06-2022 00:00:00 Friday |
36.89 37.19 |
37.33 | 36.71 | 1011834 |
| 733 | 0.24 0.66 % |
23-06-2022 00:00:00 Thursday |
36.1 36.34 |
36.94 | 35.8 | 964664 |
| 734 | -0.26 -0.71 % |
22-06-2022 00:00:00 Wednesday |
36.4 36.14 |
36.63 | 35.87 | 1237054 |
| 735 | 1.41 4.02 % |
21-06-2022 00:00:00 Tuesday |
35.1 36.51 |
36.66 | 35.1 | 1221194 |
| 736 | -1.42 -3.91 % |
20-06-2022 00:00:00 Monday |
36.31 34.89 |
36.6 | 34.34 | 2299839 |
| 737 | -0.11 -0.3 % |
17-06-2022 00:00:00 Friday |
36.32 36.21 |
36.8 | 35.72 | 1961939 |
| 738 | -2.07 -5.41 % |
16-06-2022 00:00:00 Thursday |
38.28 36.21 |
38.47 | 36.02 | 2463574 |
| 739 | -0.74 -1.93 % |
15-06-2022 00:00:00 Wednesday |
38.4 37.66 |
38.7 | 37.6 | 2094774 |
| 740 | -0.17 -0.43 % |
14-06-2022 00:00:00 Tuesday |
39.6 39.43 |
40.23 | 39.15 | 987519 |
| 741 | -0.56 -1.4 % |
13-06-2022 00:00:00 Monday |
40 39.44 |
40.69 | 39.06 | 2223854 |
| 742 | 0.61 1.49 % |
10-06-2022 00:00:00 Friday |
41 41.61 |
41.76 | 40.94 | 696759 |
| 743 | -0.49 -1.17 % |
09-06-2022 00:00:00 Thursday |
41.98 41.49 |
42.22 | 40.85 | 1780799 |
| 744 | 0.1 0.24 % |
08-06-2022 00:00:00 Wednesday |
42.09 42.19 |
42.73 | 41.53 | 1969299 |
| 745 | 0.19 0.46 % |
07-06-2022 00:00:00 Tuesday |
41.63 41.82 |
42.64 | 41.48 | 1311209 |
| 746 | 0.06 0.14 % |
06-06-2022 00:00:00 Monday |
42 42.06 |
42.37 | 41.18 | 1771354 |
| 747 | -0.76 -1.77 % |
03-06-2022 00:00:00 Friday |
42.98 42.22 |
43.19 | 42.11 | 1096824 |
| 748 | 0.89 2.13 % |
02-06-2022 00:00:00 Thursday |
41.81 42.7 |
42.88 | 41.77 | 2186914 |
| 749 | 1.37 3.39 % |
01-06-2022 00:00:00 Wednesday |
40.36 41.73 |
42.04 | 40.36 | 1287984 |
| 750 | -0.65 -1.56 % |
31-05-2022 00:00:00 Tuesday |
41.64 40.99 |
42.09 | 40.78 | 2349739 |
| 751 | 1.52 3.77 % |
30-05-2022 00:00:00 Monday |
40.28 41.8 |
41.91 | 40.13 | 2428214 |
| 752 | 0 0 % |
27-05-2022 00:00:00 Friday |
39.6 39.6 |
40.4 | 39.2 | 2485984 |
| 753 | 1.38 3.65 % |
26-05-2022 00:00:00 Thursday |
37.78 39.16 |
39.5 | 36.74 | 3622229 |
| 754 | -1.08 -2.82 % |
25-05-2022 00:00:00 Wednesday |
38.33 37.25 |
39.08 | 37.11 | 2799699 |
| 755 | -0.27 -0.71 % |
24-05-2022 00:00:00 Tuesday |
38.22 37.95 |
38.94 | 37.84 | 1990884 |
| 756 | -0.88 -2.26 % |
23-05-2022 00:00:00 Monday |
39.01 38.13 |
39.5 | 38 | 2770754 |
| 757 | 0.59 1.54 % |
20-05-2022 00:00:00 Friday |
38.3 38.89 |
38.96 | 38.06 | 1500724 |
| 758 | -0.87 -2.28 % |
19-05-2022 00:00:00 Thursday |
38.24 37.37 |
38.78 | 37.12 | 4681364 |
| 759 | -1.31 -3.22 % |
18-05-2022 00:00:00 Wednesday |
40.74 39.43 |
41.12 | 39.3 | 2525544 |
| 760 | 0.52 1.3 % |
17-05-2022 00:00:00 Tuesday |
40 40.52 |
40.66 | 39.11 | 3144049 |
| 761 | 0.41 1.05 % |
16-05-2022 00:00:00 Monday |
39.16 39.57 |
39.88 | 38.52 | 2379264 |
| 762 | -0.39 -1 % |
13-05-2022 00:00:00 Friday |
39.05 38.66 |
40.5 | 38.42 | 4573759 |
| 763 | -1.58 -3.93 % |
12-05-2022 00:00:00 Thursday |
40.16 38.58 |
40.16 | 38.24 | 2080559 |
| 764 | -0.15 -0.37 % |
11-05-2022 00:00:00 Wednesday |
40.58 40.43 |
40.74 | 38.77 | 3747069 |
| 765 | -0.19 -0.47 % |
10-05-2022 00:00:00 Tuesday |
40.14 39.95 |
41.12 | 39.76 | 3349724 |
| 766 | -3.55 -8.1 % |
09-05-2022 00:00:00 Monday |
43.84 40.29 |
43.85 | 39.97 | 5391744 |
| 767 | -0.16 -0.36 % |
06-05-2022 00:00:00 Friday |
44 43.84 |
44.94 | 42.52 | 5256659 |
| 768 | -0.39 -0.86 % |
05-05-2022 00:00:00 Thursday |
45.32 44.93 |
46.28 | 44.71 | 2029049 |
| 769 | -1.63 -3.53 % |
04-05-2022 00:00:00 Wednesday |
46.21 44.58 |
47.16 | 44.23 | 2323404 |
| 770 | 0.73 1.61 % |
02-05-2022 00:00:00 Monday |
45.27 46 |
46.12 | 45.22 | 1068574 |
| 771 | -1.02 -2.17 % |
29-04-2022 00:00:00 Friday |
46.95 45.93 |
47.41 | 45.71 | 928444 |
| 772 | -0.36 -0.77 % |
28-04-2022 00:00:00 Thursday |
46.96 46.6 |
46.96 | 45.85 | 1369379 |
| 773 | -0.47 -1 % |
27-04-2022 00:00:00 Wednesday |
46.8 46.33 |
47.01 | 45.64 | 751474 |
| 774 | 0.75 1.62 % |
26-04-2022 00:00:00 Tuesday |
46.35 47.1 |
47.28 | 46.16 | 1335549 |
| 775 | -0.89 -1.91 % |
25-04-2022 00:00:00 Monday |
46.48 45.59 |
46.48 | 45.27 | 1954909 |
| 776 | -0.54 -1.14 % |
22-04-2022 00:00:00 Friday |
47.19 46.65 |
47.54 | 46.54 | 953969 |
| 777 | 0.39 0.83 % |
21-04-2022 00:00:00 Thursday |
47.19 47.58 |
47.7 | 47.03 | 899629 |
| 778 | -0.84 -1.77 % |
20-04-2022 00:00:00 Wednesday |
47.4 46.56 |
47.56 | 46.38 | 1549754 |
| 779 | -0.34 -0.72 % |
19-04-2022 00:00:00 Tuesday |
47.19 46.85 |
48.68 | 46.21 | 1492764 |
| 780 | -1.16 -2.42 % |
18-04-2022 00:00:00 Monday |
48 46.84 |
48 | 46.23 | 1578244 |
| 781 | 0.06 0.12 % |
13-04-2022 00:00:00 Wednesday |
48.42 48.48 |
49.25 | 48.21 | 1728149 |
| 782 | -0.9 -1.83 % |
12-04-2022 00:00:00 Tuesday |
49.21 48.31 |
49.21 | 47.5 | 1387474 |
| 783 | -0.77 -1.54 % |
11-04-2022 00:00:00 Monday |
49.98 49.21 |
50.35 | 49.12 | 1171504 |
| 784 | 0.03 0.06 % |
08-04-2022 00:00:00 Friday |
49.63 49.66 |
49.96 | 49.2 | 1749744 |
| 785 | 0.05 0.1 % |
07-04-2022 00:00:00 Thursday |
49.3 49.35 |
50.5 | 48.76 | 3435204 |
| 786 | 1.56 3.25 % |
06-04-2022 00:00:00 Wednesday |
48.02 49.58 |
49.98 | 48.02 | 3083149 |
| 787 | 0.17 0.35 % |
05-04-2022 00:00:00 Tuesday |
48.43 48.6 |
49.27 | 47.87 | 2432239 |
| 788 | -0.12 -0.25 % |
04-04-2022 00:00:00 Monday |
48.39 48.27 |
48.57 | 47.71 | 2035369 |
| 789 | 2.47 5.43 % |
01-04-2022 00:00:00 Friday |
45.52 47.99 |
48.12 | 45.49 | 2293254 |
| 790 | -0.24 -0.52 % |
31-03-2022 00:00:00 Thursday |
45.76 45.52 |
45.9 | 45.35 | 1561469 |
| 791 | -0.24 -0.52 % |
30-03-2022 00:00:00 Wednesday |
46 45.76 |
46.34 | 45.44 | 997989 |
| 792 | -0.39 -0.85 % |
29-03-2022 00:00:00 Tuesday |
46.06 45.67 |
46.44 | 45.28 | 2203059 |
| 793 | 0.48 1.06 % |
28-03-2022 00:00:00 Monday |
45.28 45.76 |
46.02 | 44.46 | 1888409 |
| 794 | -0.2 -0.44 % |
25-03-2022 00:00:00 Friday |
45.22 45.02 |
45.56 | 44.77 | 1245084 |
| 795 | 0.58 1.3 % |
24-03-2022 00:00:00 Thursday |
44.5 45.08 |
45.56 | 44.5 | 1301384 |
| 796 | -0.43 -0.95 % |
23-03-2022 00:00:00 Wednesday |
45.5 45.07 |
46.08 | 44.87 | 1493184 |
| 797 | -0.04 -0.09 % |
22-03-2022 00:00:00 Tuesday |
45.2 45.16 |
45.4 | 44.04 | 3181399 |
| 798 | -0.49 -1.08 % |
21-03-2022 00:00:00 Monday |
45.5 45.01 |
45.65 | 44.8 | 1894339 |
| 799 | -0.5 -1.09 % |
17-03-2022 00:00:00 Thursday |
45.7 45.2 |
46.11 | 45.05 | 1929159 |
| 800 | 0.41 0.92 % |
16-03-2022 00:00:00 Wednesday |
44.4 44.81 |
45.15 | 44.28 | 2418394 |
| 801 | -0.48 -1.08 % |
15-03-2022 00:00:00 Tuesday |
44.3 43.82 |
45.34 | 43.5 | 3512054 |
| 802 | 0.63 1.45 % |
14-03-2022 00:00:00 Monday |
43.59 44.22 |
44.5 | 43.06 | 3402994 |
| 803 | 0.72 1.68 % |
11-03-2022 00:00:00 Friday |
42.88 43.6 |
43.82 | 42.56 | 3854649 |
| 804 | -0.9 -2.05 % |
10-03-2022 00:00:00 Thursday |
43.8 42.9 |
44.39 | 42.6 | 4302579 |
| 805 | -0.1 -0.24 % |
09-03-2022 00:00:00 Wednesday |
42.48 42.38 |
42.68 | 41.7 | 3657819 |
| 806 | 1.35 3.33 % |
08-03-2022 00:00:00 Tuesday |
40.5 41.85 |
42.11 | 39.88 | 6565944 |
| 807 | -1.23 -2.97 % |
07-03-2022 00:00:00 Monday |
41.4 40.17 |
41.4 | 39.3 | 6076484 |
| 808 | -0.59 -1.38 % |
04-03-2022 00:00:00 Friday |
42.6 42.01 |
43.5 | 41.84 | 5142294 |
| 809 | -1.09 -2.47 % |
03-03-2022 00:00:00 Thursday |
44.08 42.99 |
44.1 | 42.75 | 2099269 |
| 810 | -0.43 -0.99 % |
02-03-2022 00:00:00 Wednesday |
43.6 43.17 |
43.8 | 42.4 | 3560634 |
| 811 | 0.33 0.76 % |
28-02-2022 00:00:00 Monday |
43.6 43.93 |
44.13 | 42.9 | 3072304 |
| 812 | 1.08 2.54 % |
25-02-2022 00:00:00 Friday |
42.6 43.68 |
44.56 | 42.6 | 5223339 |
| 813 | -2.06 -4.71 % |
24-02-2022 00:00:00 Thursday |
43.72 41.66 |
44.78 | 41.45 | 4719319 |
| 814 | -0.48 -1.04 % |
23-02-2022 00:00:00 Wednesday |
46.3 45.82 |
47.02 | 45.7 | 1910524 |
| 815 | 2.28 5.21 % |
22-02-2022 00:00:00 Tuesday |
43.8 46.08 |
46.39 | 43.8 | 6466409 |
| 816 | -0.65 -1.38 % |
21-02-2022 00:00:00 Monday |
47.26 46.61 |
48.07 | 46.41 | 3759844 |
| 817 | 0.05 0.11 % |
18-02-2022 00:00:00 Friday |
47.6 47.65 |
48.84 | 47.47 | 2471699 |
| 818 | -0.83 -1.7 % |
17-02-2022 00:00:00 Thursday |
48.7 47.87 |
49.25 | 47.76 | 1964194 |
| 819 | -0.86 -1.73 % |
16-02-2022 00:00:00 Wednesday |
49.7 48.84 |
50.16 | 48.58 | 4743944 |
| 820 | 2.64 5.62 % |
15-02-2022 00:00:00 Tuesday |
46.95 49.59 |
49.7 | 46.45 | 4222259 |
| 821 | -1.33 -2.76 % |
14-02-2022 00:00:00 Monday |
48.26 46.93 |
49.4 | 46.59 | 4951394 |
| 822 | -1.4 -2.71 % |
11-02-2022 00:00:00 Friday |
51.7 50.3 |
52.17 | 50.07 | 2436554 |
| 823 | -0.25 -0.48 % |
10-02-2022 00:00:00 Thursday |
52.02 51.77 |
52.56 | 51.37 | 2585589 |
| 824 | -0.38 -0.73 % |
09-02-2022 00:00:00 Wednesday |
52.4 52.02 |
52.6 | 51.06 | 2349929 |
| 825 | 0.2 0.39 % |
08-02-2022 00:00:00 Tuesday |
51.94 52.14 |
52.66 | 50.37 | 3641434 |
| 826 | -0.79 -1.51 % |
07-02-2022 00:00:00 Monday |
52.4 51.61 |
53.3 | 51.4 | 3687664 |
| 827 | -1.18 -2.21 % |
04-02-2022 00:00:00 Friday |
53.36 52.18 |
53.75 | 51.87 | 2997669 |
| 828 | -0.83 -1.54 % |
03-02-2022 00:00:00 Thursday |
53.8 52.97 |
54.56 | 52.8 | 5886324 |
| 829 | 1.95 3.75 % |
02-02-2022 00:00:00 Wednesday |
52 53.95 |
54.4 | 51.6 | 6430024 |
| 830 | 0.75 1.47 % |
01-02-2022 00:00:00 Tuesday |
50.99 51.74 |
52.3 | 48.98 | 12270754 |
| 831 | 2.62 5.46 % |
31-01-2022 00:00:00 Monday |
48 50.62 |
50.88 | 48 | 7570694 |
| 832 | -0.68 -1.4 % |
28-01-2022 00:00:00 Friday |
48.45 47.77 |
48.79 | 47.33 | 6815419 |
| 833 | 4.24 9.66 % |
27-01-2022 00:00:00 Thursday |
43.9 48.14 |
48.45 | 43.33 | 13291589 |
| 834 | 3.4 8.32 % |
25-01-2022 00:00:00 Tuesday |
40.86 44.26 |
44.64 | 40.86 | 4058814 |
| 835 | -1.67 -3.85 % |
24-01-2022 00:00:00 Monday |
43.42 41.75 |
43.52 | 40.95 | 3274544 |
| 836 | -2.15 -4.75 % |
21-01-2022 00:00:00 Friday |
45.25 43.1 |
45.25 | 42.69 | 2624574 |
| 837 | 0.01 0.02 % |
20-01-2022 00:00:00 Thursday |
45.67 45.68 |
46.48 | 45.38 | 2562664 |
| 838 | 0.99 2.22 % |
19-01-2022 00:00:00 Wednesday |
44.66 45.65 |
45.98 | 44.21 | 1963614 |
| 839 | -1.03 -2.26 % |
18-01-2022 00:00:00 Tuesday |
45.64 44.61 |
45.99 | 44.34 | 1836979 |
| 840 | 0.13 0.29 % |
17-01-2022 00:00:00 Monday |
45.4 45.53 |
46.06 | 45.4 | 1925414 |
| 841 | 0.69 1.54 % |
14-01-2022 00:00:00 Friday |
44.84 45.53 |
45.66 | 44.72 | 2649944 |
| 842 | 0.56 1.26 % |
13-01-2022 00:00:00 Thursday |
44.54 45.1 |
45.43 | 44.17 | 1806244 |
| 843 | -0.07 -0.16 % |
12-01-2022 00:00:00 Wednesday |
44.6 44.53 |
45.22 | 44.34 | 3230359 |
| 844 | 0.69 1.58 % |
11-01-2022 00:00:00 Tuesday |
43.6 44.29 |
44.65 | 43.52 | 4327929 |
| 845 | 1.48 3.49 % |
10-01-2022 00:00:00 Monday |
42.46 43.94 |
44.15 | 42.46 | 4634609 |
| 846 | -0.24 -0.56 % |
07-01-2022 00:00:00 Friday |
42.7 42.46 |
43.13 | 41.95 | 3338164 |
| 847 | 0.98 2.36 % |
06-01-2022 00:00:00 Thursday |
41.51 42.49 |
42.74 | 41.48 | 4147009 |
| 848 | 0.73 1.76 % |
05-01-2022 00:00:00 Wednesday |
41.48 42.21 |
42.4 | 41.05 | 2827244 |
| 849 | 0 0 % |
04-01-2022 00:00:00 Tuesday |
41.3 41.3 |
41.79 | 40.87 | 3353549 |
| 850 | 1.11 2.77 % |
03-01-2022 00:00:00 Monday |
40.01 41.12 |
41.27 | 39.72 | 1897094 |
| 851 | 0.94 2.41 % |
31-12-2021 00:00:00 Friday |
39.04 39.98 |
40.24 | 39.04 | 3021599 |
| 852 | -0.2 -0.51 % |
30-12-2021 00:00:00 Thursday |
39.2 39 |
39.27 | 38.72 | 2435319 |
| 853 | -0.2 -0.51 % |
29-12-2021 00:00:00 Wednesday |
39.56 39.36 |
39.88 | 39.11 | 2214229 |
| 854 | 0.23 0.58 % |
28-12-2021 00:00:00 Tuesday |
39.34 39.57 |
39.68 | 39.14 | 1512184 |
| 855 | 0.44 1.14 % |
27-12-2021 00:00:00 Monday |
38.67 39.11 |
39.3 | 37.35 | 3287644 |
| 856 | -1.58 -3.91 % |
24-12-2021 00:00:00 Friday |
40.36 38.78 |
40.36 | 38.6 | 3102539 |
| 857 | 0.29 0.73 % |
23-12-2021 00:00:00 Thursday |
39.8 40.09 |
40.75 | 39.6 | 3159669 |
| 858 | 0.58 1.49 % |
22-12-2021 00:00:00 Wednesday |
38.98 39.56 |
40.45 | 38.86 | 5342489 |
| 859 | -0.01 -0.03 % |
21-12-2021 00:00:00 Tuesday |
38.45 38.44 |
39.17 | 38.09 | 2669224 |
| 860 | -1.81 -4.53 % |
20-12-2021 00:00:00 Monday |
39.99 38.18 |
39.99 | 37.63 | 4508299 |
| 861 | -1.57 -3.74 % |
17-12-2021 00:00:00 Friday |
42 40.43 |
42.26 | 40.2 | 4284879 |
| 862 | 0 0 % |
16-12-2021 00:00:00 Thursday |
42.46 42.46 |
42.99 | 41.97 | 1939514 |
| 863 | -0.81 -1.88 % |
15-12-2021 00:00:00 Wednesday |
43.06 42.25 |
43.48 | 42.14 | 2390924 |
| 864 | -0.2 -0.46 % |
14-12-2021 00:00:00 Tuesday |
43.4 43.2 |
43.46 | 42.46 | 2547834 |
| 865 | -1.14 -2.56 % |
13-12-2021 00:00:00 Monday |
44.6 43.46 |
44.79 | 43.35 | 2199409 |
| 866 | 1.4 3.26 % |
10-12-2021 00:00:00 Friday |
43 44.4 |
44.58 | 42.52 | 4775569 |
| 867 | 0 0 % |
09-12-2021 00:00:00 Thursday |
43 43 |
43.39 | 42.38 | 2219139 |
| 868 | 0.52 1.23 % |
08-12-2021 00:00:00 Wednesday |
42.4 42.92 |
43.04 | 41.7 | 4265214 |
| 869 | 1.03 2.52 % |
07-12-2021 00:00:00 Tuesday |
40.8 41.83 |
42.13 | 40.8 | 2119564 |
| 870 | -0.97 -2.34 % |
06-12-2021 00:00:00 Monday |
41.46 40.49 |
41.9 | 40.39 | 2965074 |
| 871 | -0.29 -0.7 % |
03-12-2021 00:00:00 Friday |
41.58 41.29 |
42.1 | 41.1 | 2971519 |
| 872 | -0.17 -0.41 % |
02-12-2021 00:00:00 Thursday |
41.59 41.42 |
41.6 | 40.72 | 2993104 |
| 873 | 1.38 3.45 % |
01-12-2021 00:00:00 Wednesday |
39.98 41.36 |
41.5 | 39.75 | 2673209 |
| 874 | -0.19 -0.48 % |
30-11-2021 00:00:00 Tuesday |
40 39.81 |
41.3 | 39.52 | 4530434 |
| 875 | 0.01 0.03 % |
29-11-2021 00:00:00 Monday |
39.91 39.92 |
40.96 | 39.03 | 3898319 |
| 876 | -2.19 -5.13 % |
26-11-2021 00:00:00 Friday |
42.68 40.49 |
42.73 | 40.3 | 5703999 |
| 877 | -0.04 -0.09 % |
25-11-2021 00:00:00 Thursday |
43.06 43.02 |
43.2 | 42.41 | 2227519 |
| 878 | -0.88 -2.02 % |
24-11-2021 00:00:00 Wednesday |
43.6 42.72 |
43.79 | 42.55 | 2174549 |
| 879 | 1.09 2.59 % |
23-11-2021 00:00:00 Tuesday |
42.1 43.19 |
43.56 | 41.76 | 4034254 |
| 880 | -1.48 -3.37 % |
22-11-2021 00:00:00 Monday |
43.88 42.4 |
44.15 | 41.29 | 4226014 |
| 881 | -0.19 -0.43 % |
18-11-2021 00:00:00 Thursday |
44.07 43.88 |
44.59 | 43.19 | 4120814 |
| 882 | -0.2 -0.45 % |
17-11-2021 00:00:00 Wednesday |
44.2 44 |
45.3 | 43.9 | 4674634 |
| 883 | -1.47 -3.2 % |
16-11-2021 00:00:00 Tuesday |
45.89 44.42 |
45.89 | 44.2 | 3126229 |
| 884 | -0.86 -1.86 % |
15-11-2021 00:00:00 Monday |
46.36 45.5 |
46.55 | 45.35 | 2585684 |
| 885 | -0.43 -0.92 % |
12-11-2021 00:00:00 Friday |
46.58 46.15 |
46.78 | 45.32 | 5385059 |
| 886 | -1.08 -2.28 % |
11-11-2021 00:00:00 Thursday |
47.4 46.32 |
47.66 | 45.9 | 3620164 |
| 887 | -1.32 -2.72 % |
10-11-2021 00:00:00 Wednesday |
48.48 47.16 |
48.81 | 46.79 | 7398634 |
| 888 | -0.44 -0.9 % |
09-11-2021 00:00:00 Tuesday |
49.01 48.57 |
49.52 | 48.2 | 7443604 |
| 889 | 3.01 6.57 % |
08-11-2021 00:00:00 Monday |
45.84 48.85 |
49.17 | 45.72 | 12311349 |
| 890 | 0.31 0.68 % |
04-11-2021 00:00:00 Thursday |
45.45 45.76 |
46.13 | 45.45 | 1147894 |
| 891 | 0.3 0.67 % |
03-11-2021 00:00:00 Wednesday |
44.88 45.18 |
45.92 | 44.45 | 7184029 |
| 892 | 1.84 4.28 % |
02-11-2021 00:00:00 Tuesday |
43 44.84 |
45.29 | 42.8 | 8779714 |
| 893 | -0.21 -0.49 % |
01-11-2021 00:00:00 Monday |
43.1 42.89 |
43.17 | 41.8 | 4244164 |
| 894 | 3.72 9.49 % |
29-10-2021 00:00:00 Friday |
39.18 42.9 |
43.72 | 38.26 | 17781279 |
| 895 | -0.98 -2.45 % |
28-10-2021 00:00:00 Thursday |
40.04 39.06 |
40.55 | 38.77 | 12720934 |
| 896 | 0.47 1.18 % |
27-10-2021 00:00:00 Wednesday |
39.7 40.17 |
40.73 | 39.6 | 16517039 |
| 897 | -1.97 -4.85 % |
26-10-2021 00:00:00 Tuesday |
40.65 38.68 |
41.49 | 38.25 | 13044629 |
| 898 | 0.68 1.71 % |
25-10-2021 00:00:00 Monday |
39.71 40.39 |
41.33 | 39.71 | 7436319 |
| 899 | -0.62 -1.54 % |
22-10-2021 00:00:00 Friday |
40.33 39.71 |
40.66 | 39.22 | 4661644 |
| 900 | 0.41 1.04 % |
21-10-2021 00:00:00 Thursday |
39.49 39.9 |
40.2 | 38.44 | 9003714 |
| 901 | 0.9 2.36 % |
20-10-2021 00:00:00 Wednesday |
38.19 39.09 |
39.46 | 37.32 | 8421019 |
| 902 | -2.05 -5.1 % |
19-10-2021 00:00:00 Tuesday |
40.2 38.15 |
40.27 | 37.81 | 8797264 |
| 903 | 0.56 1.42 % |
18-10-2021 00:00:00 Monday |
39.32 39.88 |
40.85 | 38.74 | 10393754 |
| 904 | 1.14 3.03 % |
14-10-2021 00:00:00 Thursday |
37.57 38.71 |
39 | 37.37 | 10615894 |
| 905 | -0.43 -1.14 % |
13-10-2021 00:00:00 Wednesday |
37.76 37.33 |
37.9 | 36.94 | 4900754 |
| 906 | 2.11 5.98 % |
12-10-2021 00:00:00 Tuesday |
35.3 37.41 |
37.59 | 35.27 | 9294149 |
| 907 | -0.6 -1.67 % |
11-10-2021 00:00:00 Monday |
35.92 35.32 |
36.17 | 35.13 | 3623904 |
| 908 | -0.06 -0.17 % |
08-10-2021 00:00:00 Friday |
35.5 35.44 |
35.76 | 34.36 | 6091184 |
| 909 | -0.26 -0.74 % |
07-10-2021 00:00:00 Thursday |
35.23 34.97 |
35.5 | 34.73 | 4857749 |
| 910 | -1.11 -3.08 % |
06-10-2021 00:00:00 Wednesday |
36 34.89 |
36.68 | 34.7 | 6966554 |
| 911 | -0.5 -1.37 % |
05-10-2021 00:00:00 Tuesday |
36.46 35.96 |
36.67 | 35.64 | 6950014 |
| 912 | 0.84 2.36 % |
04-10-2021 00:00:00 Monday |
35.58 36.42 |
36.58 | 35.48 | 5133259 |
| 913 | 0.79 2.29 % |
01-10-2021 00:00:00 Friday |
34.56 35.35 |
35.78 | 34 | 10441454 |
| 914 | 0.66 1.94 % |
30-09-2021 00:00:00 Thursday |
33.94 34.6 |
35.48 | 33.69 | 9670989 |
| 915 | 1.16 3.57 % |
29-09-2021 00:00:00 Wednesday |
32.46 33.62 |
34.39 | 32.36 | 7156969 |
| 916 | 0.55 1.71 % |
28-09-2021 00:00:00 Tuesday |
32.16 32.71 |
32.95 | 32 | 4164434 |
| 917 | 0.15 0.47 % |
27-09-2021 00:00:00 Monday |
31.82 31.97 |
32.34 | 31.68 | 5148289 |
| 918 | -0.65 -2.02 % |
24-09-2021 00:00:00 Friday |
32.2 31.55 |
32.31 | 31.45 | 2317799 |
| 919 | 0.55 1.74 % |
23-09-2021 00:00:00 Thursday |
31.6 32.15 |
32.6 | 31.6 | 5467054 |
| 920 | 0.41 1.32 % |
22-09-2021 00:00:00 Wednesday |
30.97 31.38 |
31.8 | 30.97 | 2788229 |
| 921 | -0.32 -1.02 % |
21-09-2021 00:00:00 Tuesday |
31.3 30.98 |
31.47 | 30.4 | 4264854 |
| 922 | -0.66 -2.09 % |
20-09-2021 00:00:00 Monday |
31.65 30.99 |
32.63 | 30.89 | 4135039 |
| 923 | -1.31 -3.87 % |
17-09-2021 00:00:00 Friday |
33.86 32.55 |
34.24 | 31.86 | 13302269 |
| 924 | 1.04 3.22 % |
16-09-2021 00:00:00 Thursday |
32.32 33.36 |
33.54 | 32.1 | 7676234 |
| 925 | 1.12 3.59 % |
15-09-2021 00:00:00 Wednesday |
31.18 32.3 |
32.41 | 31.11 | 8605034 |
| 926 | -0.35 -1.11 % |
14-09-2021 00:00:00 Tuesday |
31.4 31.05 |
31.57 | 30.93 | 4275764 |
| 927 | -0.23 -0.73 % |
13-09-2021 00:00:00 Monday |
31.59 31.36 |
31.63 | 31.1 | 1584499 |
| 928 | -0.05 -0.16 % |
09-09-2021 00:00:00 Thursday |
31.54 31.49 |
31.92 | 31.34 | 1943064 |
| 929 | 0.34 1.09 % |
08-09-2021 00:00:00 Wednesday |
31.2 31.54 |
32.23 | 31.14 | 4155609 |
| 930 | -0.89 -2.77 % |
07-09-2021 00:00:00 Tuesday |
32.09 31.2 |
32.12 | 31.04 | 4405504 |
| 931 | -0.27 -0.84 % |
06-09-2021 00:00:00 Monday |
32.28 32.01 |
32.79 | 31.94 | 2822319 |
| 932 | 0.31 0.97 % |
03-09-2021 00:00:00 Friday |
31.82 32.13 |
32.7 | 31.82 | 6363664 |
| 933 | -0.5 -1.55 % |
02-09-2021 00:00:00 Thursday |
32.32 31.82 |
32.59 | 31.7 | 3899354 |
| 934 | 0.29 0.91 % |
01-09-2021 00:00:00 Wednesday |
31.92 32.21 |
32.44 | 31.46 | 6164199 |
| 935 | 0.8 2.58 % |
31-08-2021 00:00:00 Tuesday |
31.02 31.82 |
32.49 | 30.74 | 11532364 |
| 936 | 0.44 1.44 % |
30-08-2021 00:00:00 Monday |
30.62 31.06 |
31.15 | 30.49 | 1765329 |
| 937 | -0.36 -1.17 % |
27-08-2021 00:00:00 Friday |
30.66 30.3 |
30.69 | 30.21 | 2011094 |
| 938 | 0.21 0.69 % |
26-08-2021 00:00:00 Thursday |
30.35 30.56 |
31.02 | 30.27 | 6618889 |
| 939 | -1.07 -3.42 % |
25-08-2021 00:00:00 Wednesday |
31.28 30.21 |
31.34 | 30.12 | 8490774 |
| 940 | 0.66 2.17 % |
24-08-2021 00:00:00 Tuesday |
30.48 31.14 |
31.18 | 30.39 | 1459849 |
| 941 | -0.16 -0.52 % |
23-08-2021 00:00:00 Monday |
30.72 30.56 |
30.92 | 29.73 | 2951279 |
| 942 | -0.17 -0.55 % |
20-08-2021 00:00:00 Friday |
30.74 30.57 |
31.02 | 30.27 | 2945689 |
| 943 | 0.9 2.95 % |
18-08-2021 00:00:00 Wednesday |
30.55 31.45 |
31.7 | 30.21 | 7931579 |
| 944 | -0.93 -2.96 % |
17-08-2021 00:00:00 Tuesday |
31.46 30.53 |
31.46 | 30.36 | 4291204 |
| 945 | 0.2 0.64 % |
16-08-2021 00:00:00 Monday |
31.29 31.49 |
31.98 | 30.96 | 6305974 |
| 946 | 0.07 0.22 % |
13-08-2021 00:00:00 Friday |
31.2 31.27 |
31.47 | 30.83 | 3653604 |
| 947 | 0.31 1.01 % |
12-08-2021 00:00:00 Thursday |
30.82 31.13 |
31.23 | 30.72 | 6542214 |
| 948 | 0.16 0.52 % |
11-08-2021 00:00:00 Wednesday |
30.66 30.82 |
30.91 | 30.17 | 2583944 |
| 949 | -0.09 -0.29 % |
10-08-2021 00:00:00 Tuesday |
30.64 30.55 |
31.25 | 30.08 | 2495129 |
| 950 | -0.62 -1.96 % |
09-08-2021 00:00:00 Monday |
31.56 30.94 |
31.56 | 30.55 | 1609789 |
| 951 | 0.25 0.8 % |
06-08-2021 00:00:00 Friday |
31.2 31.45 |
31.73 | 31.09 | 3705624 |
| 952 | 0.11 0.35 % |
05-08-2021 00:00:00 Thursday |
31.19 31.3 |
31.4 | 30.43 | 2978084 |
| 953 | -0.26 -0.82 % |
04-08-2021 00:00:00 Wednesday |
31.6 31.34 |
31.89 | 31.1 | 6446134 |
| 954 | 0.27 0.87 % |
03-08-2021 00:00:00 Tuesday |
31.18 31.45 |
31.53 | 30.98 | 3010059 |
| 955 | 0.33 1.07 % |
02-08-2021 00:00:00 Monday |
30.79 31.12 |
31.54 | 30.79 | 6951304 |
| 956 | 0.79 2.65 % |
30-07-2021 00:00:00 Friday |
29.86 30.65 |
31 | 29.76 | 7356469 |
| 957 | 1.15 3.99 % |
29-07-2021 00:00:00 Thursday |
28.79 29.94 |
30.2 | 28.59 | 3619499 |
| 958 | -1.36 -4.54 % |
28-07-2021 00:00:00 Wednesday |
29.98 28.62 |
30.08 | 28.42 | 4474229 |
| 959 | 0.33 1.12 % |
27-07-2021 00:00:00 Tuesday |
29.43 29.76 |
30.1 | 29.35 | 4217414 |
| 960 | 0.13 0.45 % |
26-07-2021 00:00:00 Monday |
29.2 29.33 |
29.46 | 29.08 | 1473974 |
| 961 | 0.05 0.17 % |
23-07-2021 00:00:00 Friday |
29.16 29.21 |
29.25 | 28.77 | 1835194 |
| 962 | -0.21 -0.72 % |
22-07-2021 00:00:00 Thursday |
29.2 28.99 |
29.3 | 28.89 | 1904584 |
| 963 | -0.94 -3.15 % |
20-07-2021 00:00:00 Tuesday |
29.85 28.91 |
29.85 | 28.74 | 1907499 |
| 964 | -0.37 -1.23 % |
19-07-2021 00:00:00 Monday |
30 29.63 |
30.08 | 29.44 | 1802604 |
| 965 | 0.06 0.2 % |
16-07-2021 00:00:00 Friday |
30.2 30.26 |
30.43 | 30.04 | 2109629 |
| 966 | -0.41 -1.34 % |
15-07-2021 00:00:00 Thursday |
30.53 30.12 |
30.53 | 29.86 | 2945189 |
| 967 | -0.33 -1.08 % |
14-07-2021 00:00:00 Wednesday |
30.66 30.33 |
30.75 | 30.26 | 1189254 |
| 968 | 0.23 0.76 % |
13-07-2021 00:00:00 Tuesday |
30.44 30.67 |
30.73 | 30.38 | 1181754 |
| 969 | -0.25 -0.82 % |
12-07-2021 00:00:00 Monday |
30.6 30.35 |
30.77 | 30.21 | 1580059 |
| 970 | -0.05 -0.17 % |
09-07-2021 00:00:00 Friday |
30.28 30.23 |
30.44 | 30 | 1847969 |
| 971 | -0.59 -1.91 % |
08-07-2021 00:00:00 Thursday |
30.94 30.35 |
31.27 | 30.15 | 3127254 |
| 972 | 0.18 0.59 % |
07-07-2021 00:00:00 Wednesday |
30.74 30.92 |
31.02 | 30.48 | 2108589 |
| 973 | -0.47 -1.51 % |
06-07-2021 00:00:00 Tuesday |
31.17 30.7 |
31.4 | 30.58 | 2931244 |
| 974 | 0.17 0.55 % |
05-07-2021 00:00:00 Monday |
31 31.17 |
31.3 | 30.7 | 3752019 |
| 975 | -0.04 -0.13 % |
02-07-2021 00:00:00 Friday |
30.8 30.76 |
31.14 | 30.65 | 1763014 |
| 976 | 0.08 0.26 % |
01-07-2021 00:00:00 Thursday |
30.59 30.67 |
30.94 | 30.25 | 1735484 |
| 977 | -0.83 -2.66 % |
30-06-2021 00:00:00 Wednesday |
31.2 30.37 |
31.2 | 30.31 | 1788784 |
| 978 | -0.64 -2.04 % |
29-06-2021 00:00:00 Tuesday |
31.39 30.75 |
31.52 | 30.66 | 1941374 |
| 979 | 0.42 1.36 % |
28-06-2021 00:00:00 Monday |
30.97 31.39 |
31.62 | 30.87 | 8330054 |
| 980 | 0.71 2.37 % |
25-06-2021 00:00:00 Friday |
30 30.71 |
31.05 | 29.87 | 6633219 |
| 981 | -0.78 -2.55 % |
24-06-2021 00:00:00 Thursday |
30.58 29.8 |
30.65 | 29.72 | 1688829 |
| 982 | -0.27 -0.88 % |
23-06-2021 00:00:00 Wednesday |
30.65 30.38 |
30.84 | 30.19 | 6341944 |
| 983 | -0.39 -1.27 % |
22-06-2021 00:00:00 Tuesday |
30.76 30.37 |
31.18 | 30.22 | 2572489 |
| 984 | 1.65 5.73 % |
21-06-2021 00:00:00 Monday |
28.8 30.45 |
30.57 | 28.8 | 3836619 |
| 985 | -0.93 -3.06 % |
18-06-2021 00:00:00 Friday |
30.4 29.47 |
30.57 | 28.3 | 6551969 |
| 986 | -0.07 -0.23 % |
17-06-2021 00:00:00 Thursday |
30.34 30.27 |
30.86 | 29.91 | 3377909 |
| 987 | -0.58 -1.87 % |
16-06-2021 00:00:00 Wednesday |
31 30.42 |
31.18 | 30.37 | 3323099 |
| 988 | -0.3 -0.96 % |
15-06-2021 00:00:00 Tuesday |
31.2 30.9 |
31.39 | 30.77 | 1380764 |
| 989 | -0.24 -0.77 % |
14-06-2021 00:00:00 Monday |
31.18 30.94 |
31.18 | 29.99 | 5168064 |
| 990 | -0.46 -1.45 % |
11-06-2021 00:00:00 Friday |
31.64 31.18 |
31.86 | 31 | 3479874 |
| 991 | -0.08 -0.25 % |
10-06-2021 00:00:00 Thursday |
31.48 31.4 |
31.86 | 31.16 | 3421854 |
| 992 | -0.76 -2.38 % |
09-06-2021 00:00:00 Wednesday |
31.9 31.14 |
32.44 | 30.66 | 7265134 |
| 993 | -0.59 -1.83 % |
08-06-2021 00:00:00 Tuesday |
32.18 31.59 |
32.28 | 31.16 | 4399334 |
| 994 | -0.2 -0.62 % |
07-06-2021 00:00:00 Monday |
32.37 32.17 |
32.59 | 32 | 2658939 |
| 995 | -0.44 -1.35 % |
04-06-2021 00:00:00 Friday |
32.65 32.21 |
32.8 | 31.98 | 4453199 |
| 996 | -0.35 -1.06 % |
03-06-2021 00:00:00 Thursday |
33 32.65 |
33.13 | 32.51 | 6210009 |
| 997 | 0.83 2.6 % |
02-06-2021 00:00:00 Wednesday |
31.94 32.77 |
32.88 | 31.69 | 5426379 |
| 998 | -0.64 -1.97 % |
01-06-2021 00:00:00 Tuesday |
32.44 31.8 |
32.61 | 31.58 | 4365289 |
| 999 | -0.35 -1.08 % |
31-05-2021 00:00:00 Monday |
32.5 32.15 |
32.73 | 31.63 | 6311974 |
| 1000 | 1.17 3.75 % |
28-05-2021 00:00:00 Friday |
31.2 32.37 |
32.59 | 30.97 | 11116019 |
| 1001 | 0.52 1.72 % |
27-05-2021 00:00:00 Thursday |
30.2 30.72 |
31.05 | 29.75 | 5952669 |
| 1002 | -0.37 -1.22 % |
26-05-2021 00:00:00 Wednesday |
30.28 29.91 |
30.43 | 29.85 | 3669919 |
| 1003 | -1.11 -3.56 % |
25-05-2021 00:00:00 Tuesday |
31.2 30.09 |
31.23 | 30.01 | 6940029 |
| 1004 | -0.01 -0.03 % |
24-05-2021 00:00:00 Monday |
30.9 30.89 |
31.95 | 30.57 | 10012079 |
| 1005 | 0.76 2.55 % |
21-05-2021 00:00:00 Friday |
29.78 30.54 |
30.68 | 29.69 | 14269849 |
| 1006 | 0.06 0.2 % |
20-05-2021 00:00:00 Thursday |
29.44 29.5 |
29.9 | 29.26 | 3509304 |
| 1007 | -0.5 -1.68 % |
19-05-2021 00:00:00 Wednesday |
29.78 29.28 |
30.45 | 29.21 | 7426659 |
| 1008 | -1.85 -5.93 % |
18-05-2021 00:00:00 Tuesday |
31.18 29.33 |
31.5 | 29.05 | 14349679 |
| 1009 | 0.92 3.09 % |
17-05-2021 00:00:00 Monday |
29.8 30.72 |
30.99 | 29.78 | 4696549 |
| 1010 | -1.46 -4.72 % |
14-05-2021 00:00:00 Friday |
30.96 29.5 |
31.3 | 29.21 | 7870299 |
| 1011 | 0.38 1.26 % |
12-05-2021 00:00:00 Wednesday |
30.07 30.45 |
31.14 | 29.69 | 9542314 |
| 1012 | 1.21 4.2 % |
11-05-2021 00:00:00 Tuesday |
28.8 30.01 |
30.46 | 28.7 | 7913314 |
| 1013 | 0.23 0.79 % |
10-05-2021 00:00:00 Monday |
29.2 29.43 |
30.16 | 28.89 | 7220374 |
| 1014 | 0.11 0.38 % |
07-05-2021 00:00:00 Friday |
28.76 28.87 |
29.17 | 28.42 | 3194419 |
| 1015 | -0.88 -2.98 % |
06-05-2021 00:00:00 Thursday |
29.57 28.69 |
29.57 | 28.49 | 2405339 |
| 1016 | 0.46 1.61 % |
05-05-2021 00:00:00 Wednesday |
28.65 29.11 |
29.57 | 28.47 | 6737374 |
| 1017 | 0.19 0.68 % |
04-05-2021 00:00:00 Tuesday |
28.08 28.27 |
29.65 | 27.92 | 7672379 |
| 1018 | 0.5 1.84 % |
03-05-2021 00:00:00 Monday |
27.24 27.74 |
27.96 | 27.16 | 4595419 |
| 1019 | 0.35 1.28 % |
30-04-2021 00:00:00 Friday |
27.42 27.77 |
28.78 | 27.35 | 4754059 |
| 1020 | -0.78 -2.72 % |
29-04-2021 00:00:00 Thursday |
28.67 27.89 |
28.99 | 27.63 | 6240164 |
| 1021 | 0.62 2.21 % |
28-04-2021 00:00:00 Wednesday |
28 28.62 |
28.72 | 28 | 5411864 |
| 1022 | 0.9 3.33 % |
27-04-2021 00:00:00 Tuesday |
27.05 27.95 |
28.04 | 26.94 | 4818599 |
| 1023 | 0.55 2.08 % |
26-04-2021 00:00:00 Monday |
26.5 27.05 |
27.15 | 26.36 | 4385999 |
| 1024 | 0.49 1.91 % |
23-04-2021 00:00:00 Friday |
25.6 26.09 |
26.95 | 25.6 | 7094194 |
| 1025 | 0.76 3 % |
22-04-2021 00:00:00 Thursday |
25.3 26.06 |
26.25 | 25.08 | 3050569 |
| 1026 | -0.5 -1.92 % |
20-04-2021 00:00:00 Tuesday |
26.1 25.6 |
26.61 | 25.38 | 2585189 |
| 1027 | -0.2 -0.77 % |
19-04-2021 00:00:00 Monday |
26.05 25.85 |
26.05 | 24.87 | 4854989 |
| 1028 | -0.34 -1.25 % |
16-04-2021 00:00:00 Friday |
27.17 26.83 |
27.58 | 26.65 | 2447584 |
| 1029 | -0.05 -0.18 % |
15-04-2021 00:00:00 Thursday |
27.2 27.15 |
27.86 | 26.72 | 3052684 |
| 1030 | 0.47 1.74 % |
13-04-2021 00:00:00 Tuesday |
27 27.47 |
27.59 | 26.34 | 3695244 |
| 1031 | -2.55 -8.8 % |
12-04-2021 00:00:00 Monday |
28.98 26.43 |
28.98 | 26.08 | 7387054 |
| 1032 | 0.34 1.16 % |
09-04-2021 00:00:00 Friday |
29.4 29.74 |
30.75 | 29.2 | 7472339 |
| 1033 | -0.52 -1.74 % |
08-04-2021 00:00:00 Thursday |
29.96 29.44 |
30.28 | 29.29 | 3949369 |
| 1034 | 0.41 1.39 % |
07-04-2021 00:00:00 Wednesday |
29.52 29.93 |
30.6 | 29.49 | 3790949 |
| 1035 | 0.08 0.27 % |
06-04-2021 00:00:00 Tuesday |
29.51 29.59 |
29.96 | 29.13 | 5927349 |
| 1036 | -1.58 -5.11 % |
05-04-2021 00:00:00 Monday |
30.94 29.36 |
31.04 | 28.98 | 4948924 |
| 1037 | 1.24 4.13 % |
01-04-2021 00:00:00 Thursday |
30.02 31.26 |
31.45 | 30.02 | 5172164 |
| 1038 | 0.99 3.36 % |
31-03-2021 00:00:00 Wednesday |
29.46 30.45 |
31.09 | 29.11 | 5103294 |
| 1039 | -0.27 -0.91 % |
30-03-2021 00:00:00 Tuesday |
29.64 29.37 |
29.89 | 28.96 | 2860259 |
| 1040 | 0.14 0.48 % |
26-03-2021 00:00:00 Friday |
29.09 29.23 |
29.7 | 28.86 | 4313799 |
| 1041 | -1.21 -4.05 % |
25-03-2021 00:00:00 Thursday |
29.9 28.69 |
30.04 | 27.41 | 5297109 |
| 1042 | -0.97 -3.17 % |
24-03-2021 00:00:00 Wednesday |
30.64 29.67 |
30.94 | 29.52 | 3150749 |
| 1043 | 0.54 1.79 % |
23-03-2021 00:00:00 Tuesday |
30.24 30.78 |
31.27 | 29.8 | 3940839 |
| 1044 | -0.22 -0.73 % |
22-03-2021 00:00:00 Monday |
30.2 29.98 |
30.85 | 29.5 | 5263269 |
| 1045 | 1.29 4.45 % |
19-03-2021 00:00:00 Friday |
28.98 30.27 |
30.52 | 28.3 | 6581579 |
| 1046 | -1.27 -4.18 % |
18-03-2021 00:00:00 Thursday |
30.4 29.13 |
30.96 | 28.62 | 10443579 |
| 1047 | -1.38 -4.39 % |
17-03-2021 00:00:00 Wednesday |
31.43 30.05 |
31.64 | 29.86 | 7563564 |
| 1048 | -0.26 -0.82 % |
16-03-2021 00:00:00 Tuesday |
31.78 31.52 |
31.97 | 30.86 | 3982264 |
| 1049 | 0.08 0.25 % |
15-03-2021 00:00:00 Monday |
31.58 31.66 |
31.8 | 30.35 | 5111354 |
| 1050 | -1.02 -3.15 % |
12-03-2021 00:00:00 Friday |
32.42 31.4 |
32.84 | 31.14 | 4429619 |
| 1051 | -0.04 -0.12 % |
10-03-2021 00:00:00 Wednesday |
32.28 32.24 |
32.56 | 31.95 | 2207414 |
| 1052 | -0.51 -1.57 % |
09-03-2021 00:00:00 Tuesday |
32.49 31.98 |
32.84 | 31.5 | 2869544 |
| 1053 | -0.29 -0.89 % |
08-03-2021 00:00:00 Monday |
32.55 32.26 |
32.95 | 32.01 | 3902629 |
| 1054 | -1.67 -4.97 % |
05-03-2021 00:00:00 Friday |
33.58 31.91 |
33.58 | 31.44 | 9307414 |
| 1055 | 0.79 2.4 % |
04-03-2021 00:00:00 Thursday |
32.92 33.71 |
34.48 | 32.33 | 10789884 |
| 1056 | 1.09 3.4 % |
03-03-2021 00:00:00 Wednesday |
32.07 33.16 |
33.4 | 32 | 5670949 |
| 1057 | 0.33 1.05 % |
02-03-2021 00:00:00 Tuesday |
31.41 31.74 |
32.41 | 31.37 | 6693339 |
| 1058 | -0.54 -1.69 % |
01-03-2021 00:00:00 Monday |
31.9 31.36 |
31.97 | 31.01 | 3765524 |
| 1059 | -0.41 -1.29 % |
26-02-2021 00:00:00 Friday |
31.81 31.4 |
32.12 | 31.04 | 8785269 |
| 1060 | 0.21 0.65 % |
25-02-2021 00:00:00 Thursday |
32.51 32.72 |
33.17 | 32.44 | 6613809 |
| 1061 | 0.39 1.22 % |
24-02-2021 00:00:00 Wednesday |
31.9 32.29 |
33 | 30.2 | 13293904 |
| 1062 | 0.83 2.68 % |
23-02-2021 00:00:00 Tuesday |
31 31.83 |
32.14 | 30.99 | 5687469 |
| 1063 | -1.08 -3.38 % |
22-02-2021 00:00:00 Monday |
31.97 30.89 |
32.21 | 30.71 | 5295334 |
| 1064 | -1.62 -4.82 % |
19-02-2021 00:00:00 Friday |
33.59 31.97 |
33.83 | 31.66 | 11285884 |
| 1065 | 0.1 0.3 % |
18-02-2021 00:00:00 Thursday |
33.59 33.69 |
34.88 | 33.08 | 12333094 |
| 1066 | 0.74 2.28 % |
17-02-2021 00:00:00 Wednesday |
32.51 33.25 |
33.69 | 32.4 | 9276269 |
| 1067 | -0.44 -1.34 % |
16-02-2021 00:00:00 Tuesday |
32.95 32.51 |
33.19 | 32.04 | 9164549 |
| 1068 | 0.97 3.07 % |
15-02-2021 00:00:00 Monday |
31.55 32.52 |
32.86 | 31.51 | 5315604 |
| 1069 | -0.23 -0.73 % |
12-02-2021 00:00:00 Friday |
31.64 31.41 |
32.32 | 31.25 | 4836699 |
| 1070 | -0.59 -1.84 % |
11-02-2021 00:00:00 Thursday |
32.12 31.53 |
32.28 | 31.42 | 4644169 |
| 1071 | 0.92 2.95 % |
10-02-2021 00:00:00 Wednesday |
31.2 32.12 |
32.29 | 30.77 | 7779804 |
| 1072 | -0.82 -2.57 % |
09-02-2021 00:00:00 Tuesday |
31.95 31.13 |
32.46 | 30.96 | 7111974 |
| 1073 | -1.02 -3.12 % |
08-02-2021 00:00:00 Monday |
32.7 31.68 |
32.76 | 31.53 | 5447694 |
| 1074 | -0.84 -2.55 % |
05-02-2021 00:00:00 Friday |
33 32.16 |
34.42 | 31.6 | 23151944 |
| 1075 | 1.83 5.98 % |
04-02-2021 00:00:00 Thursday |
30.61 32.44 |
32.76 | 30.24 | 17779714 |
| 1076 | 0.85 2.86 % |
03-02-2021 00:00:00 Wednesday |
29.76 30.61 |
31.23 | 29.08 | 16192799 |
| 1077 | 0.3 1.03 % |
02-02-2021 00:00:00 Tuesday |
29 29.3 |
30.14 | 28.23 | 12845369 |
| 1078 | 1.47 5.45 % |
01-02-2021 00:00:00 Monday |
26.96 28.43 |
28.66 | 26.4 | 14114129 |
| 1079 | 0.4 1.54 % |
29-01-2021 00:00:00 Friday |
26 26.4 |
27.2 | 25.56 | 10910114 |
| 1080 | -0.36 -1.39 % |
28-01-2021 00:00:00 Thursday |
25.96 25.6 |
25.96 | 24.77 | 8167499 |
| 1081 | -0.57 -2.13 % |
27-01-2021 00:00:00 Wednesday |
26.8 26.23 |
27.75 | 26.04 | 12239789 |
| 1082 | -0.18 -0.67 % |
25-01-2021 00:00:00 Monday |
26.9 26.72 |
27.65 | 26.36 | 7808419 |
| 1083 | -0.64 -2.34 % |
22-01-2021 00:00:00 Friday |
27.3 26.66 |
27.66 | 26.22 | 6122134 |
| 1084 | -1.22 -4.29 % |
21-01-2021 00:00:00 Thursday |
28.43 27.21 |
29 | 26.82 | 8297449 |
| 1085 | 0.62 2.23 % |
20-01-2021 00:00:00 Wednesday |
27.76 28.38 |
28.7 | 27.5 | 15145859 |
| 1086 | 0.83 3.09 % |
19-01-2021 00:00:00 Tuesday |
26.9 27.73 |
27.98 | 26.77 | 3747594 |
| 1087 | -1.27 -4.57 % |
18-01-2021 00:00:00 Monday |
27.82 26.55 |
28.32 | 26.2 | 10361599 |
| 1088 | -1.17 -4.09 % |
15-01-2021 00:00:00 Friday |
28.64 27.47 |
28.99 | 27.08 | 11087224 |
| 1089 | -0.32 -1.11 % |
14-01-2021 00:00:00 Thursday |
28.94 28.62 |
29.48 | 28.43 | 8673484 |
| 1090 | 1.08 3.88 % |
13-01-2021 00:00:00 Wednesday |
27.86 28.94 |
29.17 | 27.2 | 26108289 |
| 1091 | 2.08 8.07 % |
12-01-2021 00:00:00 Tuesday |
25.76 27.84 |
28.15 | 25.43 | 20897954 |
| 1092 | -0.76 -2.86 % |
11-01-2021 00:00:00 Monday |
26.54 25.78 |
26.54 | 25.63 | 4801499 |
| 1093 | -0.64 -2.39 % |
08-01-2021 00:00:00 Friday |
26.83 26.19 |
26.94 | 26.11 | 6978444 |
| 1094 | -0.37 -1.37 % |
07-01-2021 00:00:00 Thursday |
26.97 26.6 |
27 | 26.36 | 3196129 |
| 1095 | -0.59 -2.19 % |
06-01-2021 00:00:00 Wednesday |
27 26.41 |
27.46 | 25.62 | 9231149 |
| 1096 | 2.07 8.28 % |
05-01-2021 00:00:00 Tuesday |
25 27.07 |
27.33 | 25 | 11826959 |
| 1097 | 0 0 % |
04-01-2021 00:00:00 Monday |
26.8 26.8 |
27.18 | 26.09 | 8639739 |
| 1098 | 0.94 3.65 % |
01-01-2021 00:00:00 Friday |
25.72 26.66 |
26.87 | 25.68 | 9992469 |
| 1099 | -0.08 -0.31 % |
31-12-2020 00:00:00 Thursday |
25.87 25.79 |
26 | 25.5 | 4210234 |
| 1100 | 0.49 1.93 % |
30-12-2020 00:00:00 Wednesday |
25.4 25.89 |
26.1 | 24.73 | 43713299 |
| 1101 | 0.02 0.08 % |
29-12-2020 00:00:00 Tuesday |
25.25 25.27 |
25.65 | 24.59 | 8655684 |
| 1102 | 0.8 3.3 % |
28-12-2020 00:00:00 Monday |
24.25 25.05 |
25.15 | 24.03 | 5067479 |
| 1103 | -0.3 -1.23 % |
24-12-2020 00:00:00 Thursday |
24.42 24.12 |
24.52 | 23.72 | 6698889 |
| 1104 | 1.02 4.41 % |
23-12-2020 00:00:00 Wednesday |
23.14 24.16 |
24.31 | 22.9 | 7657699 |
| 1105 | 1.13 5.16 % |
22-12-2020 00:00:00 Tuesday |
21.92 23.05 |
23.48 | 21.11 | 21602679 |
| 1106 | -1.15 -5 % |
21-12-2020 00:00:00 Monday |
23 21.85 |
24.28 | 21.19 | 27273159 |
| 1107 | -0.71 -2.83 % |
18-12-2020 00:00:00 Friday |
25.05 24.34 |
25.2 | 23.71 | 9241249 |
| 1108 | 0.49 2.01 % |
17-12-2020 00:00:00 Thursday |
24.33 24.82 |
25.12 | 24.02 | 9837044 |
| 1109 | -0.77 -3.11 % |
16-12-2020 00:00:00 Wednesday |
24.75 23.98 |
25.16 | 23.75 | 13820079 |
| 1110 | -0.36 -1.45 % |
15-12-2020 00:00:00 Tuesday |
24.79 24.43 |
24.8 | 23.28 | 22042744 |
| 1111 | 0.07 0.28 % |
14-12-2020 00:00:00 Monday |
25.41 25.48 |
25.6 | 25.1 | 5911479 |
| 1112 | 0.55 2.24 % |
11-12-2020 00:00:00 Friday |
24.5 25.05 |
25.58 | 24.5 | 8560849 |
| 1113 | -0.26 -1.05 % |
10-12-2020 00:00:00 Thursday |
24.76 24.5 |
25.08 | 24.06 | 8920864 |
| 1114 | -2.76 -9.73 % |
09-12-2020 00:00:00 Wednesday |
28.38 25.62 |
29.28 | 25.42 | 16411854 |
| 1115 | 3.74 15.83 % |
08-12-2020 00:00:00 Tuesday |
23.62 27.36 |
28.21 | 23.53 | 19657699 |
| 1116 | 1.2 5.38 % |
07-12-2020 00:00:00 Monday |
22.31 23.51 |
23.84 | 22.27 | 12091604 |
| 1117 | 0.04 0.18 % |
04-12-2020 00:00:00 Friday |
22.22 22.26 |
22.79 | 21.15 | 8005374 |
| 1118 | 0.83 3.92 % |
03-12-2020 00:00:00 Thursday |
21.15 21.98 |
22.86 | 21.15 | 9360394 |
| 1119 | -0.88 -4 % |
02-12-2020 00:00:00 Wednesday |
22.02 21.14 |
22.09 | 20.83 | 9033124 |
| 1120 | 1.15 5.52 % |
01-12-2020 00:00:00 Tuesday |
20.85 22 |
22.08 | 20.83 | 5563919 |
| 1121 | 0.75 3.75 % |
27-11-2020 00:00:00 Friday |
20 20.75 |
21.12 | 20 | 9580924 |
| 1122 | 0.62 3.2 % |
26-11-2020 00:00:00 Thursday |
19.38 20 |
20.09 | 19.26 | 5627799 |
| 1123 | 0.5 2.66 % |
25-11-2020 00:00:00 Wednesday |
18.8 19.3 |
20.16 | 18.8 | 5933804 |
| 1124 | -0.22 -1.17 % |
24-11-2020 00:00:00 Tuesday |
18.86 18.64 |
18.94 | 18.52 | 2684684 |
| 1125 | -0.12 -0.63 % |
23-11-2020 00:00:00 Monday |
18.9 18.78 |
18.9 | 18.53 | 1283249 |
| 1126 | -0.11 -0.59 % |
20-11-2020 00:00:00 Friday |
18.76 18.65 |
18.8 | 18.49 | 1855359 |
| 1127 | -0.11 -0.59 % |
19-11-2020 00:00:00 Thursday |
18.78 18.67 |
19.05 | 18.59 | 2852644 |
| 1128 | 0.39 2.11 % |
18-11-2020 00:00:00 Wednesday |
18.48 18.87 |
18.92 | 18.41 | 4001999 |
| 1129 | 0.08 0.43 % |
17-11-2020 00:00:00 Tuesday |
18.41 18.49 |
18.75 | 18.4 | 2624879 |
| 1130 | -0.09 -0.49 % |
14-11-2020 00:00:00 Saturday |
18.52 18.43 |
18.58 | 18.36 | 420174 |
| 1131 | 0.08 0.44 % |
13-11-2020 00:00:00 Friday |
18.23 18.31 |
18.35 | 18.07 | 896354 |
| 1132 | -0.56 -2.96 % |
12-11-2020 00:00:00 Thursday |
18.93 18.37 |
18.93 | 18.31 | 1333139 |
| 1133 | -0.44 -2.28 % |
11-11-2020 00:00:00 Wednesday |
19.3 18.86 |
19.54 | 18.66 | 3601229 |
| 1134 | 0.57 3.05 % |
10-11-2020 00:00:00 Tuesday |
18.7 19.27 |
19.53 | 18.57 | 3008704 |
| 1135 | 0.08 0.43 % |
09-11-2020 00:00:00 Monday |
18.45 18.53 |
18.74 | 18.3 | 3180554 |
| 1136 | 0.19 1.04 % |
06-11-2020 00:00:00 Friday |
18.24 18.43 |
18.7 | 18.24 | 1494824 |
| 1137 | 0.36 2.01 % |
05-11-2020 00:00:00 Thursday |
17.93 18.29 |
18.53 | 17.92 | 4161209 |
| 1138 | 0.16 0.9 % |
04-11-2020 00:00:00 Wednesday |
17.72 17.88 |
17.98 | 17.38 | 2221889 |
| 1139 | 0.18 1.03 % |
03-11-2020 00:00:00 Tuesday |
17.54 17.72 |
17.85 | 17.46 | 2412579 |
| 1140 | 0.07 0.4 % |
02-11-2020 00:00:00 Monday |
17.4 17.47 |
17.74 | 17.25 | 3126184 |
| 1141 | -0.25 -1.43 % |
30-10-2020 00:00:00 Friday |
17.49 17.24 |
17.58 | 16.98 | 2083874 |
| 1142 | -0.08 -0.47 % |
29-10-2020 00:00:00 Thursday |
17.2 17.12 |
17.43 | 16.88 | 1727694 |
| 1143 | -0.11 -0.63 % |
28-10-2020 00:00:00 Wednesday |
17.52 17.41 |
17.72 | 17.29 | 1552329 |
| 1144 | -0.36 -2 % |
27-10-2020 00:00:00 Tuesday |
17.99 17.63 |
17.99 | 17.45 | 800369 |
| 1145 | 0.03 0.17 % |
26-10-2020 00:00:00 Monday |
17.9 17.93 |
18.1 | 17.82 | 2786209 |
| 1146 | 0.14 0.79 % |
23-10-2020 00:00:00 Friday |
17.77 17.91 |
17.97 | 17.66 | 408484 |
| 1147 | -0.05 -0.28 % |
22-10-2020 00:00:00 Thursday |
17.7 17.65 |
17.76 | 17.62 | 868274 |
| 1148 | -0.04 -0.22 % |
21-10-2020 00:00:00 Wednesday |
17.8 17.76 |
18.1 | 17.54 | 1680584 |
| 1149 | 0 0 % |
20-10-2020 00:00:00 Tuesday |
17.75 17.75 |
17.85 | 17.65 | 870974 |
| 1150 | 0.29 1.65 % |
19-10-2020 00:00:00 Monday |
17.6 17.89 |
18.11 | 17.6 | 2453449 |
| 1151 | -0.02 -0.11 % |
16-10-2020 00:00:00 Friday |
17.59 17.57 |
17.76 | 17.4 | 1590279 |
| 1152 | -0.18 -1.02 % |
15-10-2020 00:00:00 Thursday |
17.72 17.54 |
18.02 | 17.47 | 2880529 |
| 1153 | -0.16 -0.9 % |
14-10-2020 00:00:00 Wednesday |
17.87 17.71 |
17.91 | 17.54 | 2225454 |
| 1154 | -0.13 -0.72 % |
13-10-2020 00:00:00 Tuesday |
18.03 17.9 |
18.15 | 17.8 | 1593419 |
| 1155 | -0.53 -2.86 % |
12-10-2020 00:00:00 Monday |
18.51 17.98 |
19 | 17.85 | 4436629 |
| 1156 | 0.31 1.71 % |
09-10-2020 00:00:00 Friday |
18.18 18.49 |
18.75 | 17.76 | 2375754 |
| 1157 | -0.07 -0.39 % |
08-10-2020 00:00:00 Thursday |
17.99 17.92 |
18.44 | 17.77 | 1447209 |
| 1158 | -0.12 -0.67 % |
07-10-2020 00:00:00 Wednesday |
18 17.88 |
18.36 | 17.81 | 1668144 |
| 1159 | 0.07 0.38 % |
06-10-2020 00:00:00 Tuesday |
18.2 18.27 |
18.35 | 17.96 | 1543999 |
| 1160 | 0.11 0.61 % |
05-10-2020 00:00:00 Monday |
17.94 18.05 |
18.66 | 17.9 | 1557254 |
| 1161 | -0.02 -0.11 % |
01-10-2020 00:00:00 Thursday |
17.95 17.93 |
18.4 | 17.83 | 2336229 |
| 1162 | -0.22 -1.22 % |
30-09-2020 00:00:00 Wednesday |
18 17.78 |
18 | 17.55 | 1528519 |
| 1163 | -0.5 -2.72 % |
29-09-2020 00:00:00 Tuesday |
18.39 17.89 |
18.39 | 17.51 | 2419464 |
| 1164 | 0.6 3.41 % |
28-09-2020 00:00:00 Monday |
17.61 18.21 |
18.32 | 17.56 | 2648229 |
| 1165 | 0.64 3.81 % |
25-09-2020 00:00:00 Friday |
16.8 17.44 |
17.5 | 16.45 | 1528614 |
| 1166 | -0.61 -3.53 % |
24-09-2020 00:00:00 Thursday |
17.26 16.65 |
17.32 | 16.51 | 3525564 |
| 1167 | -0.28 -1.56 % |
23-09-2020 00:00:00 Wednesday |
17.91 17.63 |
18.34 | 17.26 | 4272519 |
| 1168 | -1.2 -6.28 % |
22-09-2020 00:00:00 Tuesday |
19.1 17.9 |
19.1 | 17.6 | 3717029 |
| 1169 | -0.6 -3.04 % |
21-09-2020 00:00:00 Monday |
19.72 19.12 |
19.79 | 19.01 | 1487584 |
| 1170 | -0.28 -1.4 % |
18-09-2020 00:00:00 Friday |
20 19.72 |
20.07 | 19.65 | 851939 |
| 1171 | -0.09 -0.45 % |
17-09-2020 00:00:00 Thursday |
20 19.91 |
20.05 | 19.83 | 1089334 |
| 1172 | -0.08 -0.4 % |
16-09-2020 00:00:00 Wednesday |
20.14 20.06 |
20.22 | 19.97 | 1010624 |
| 1173 | -0.28 -1.37 % |
15-09-2020 00:00:00 Tuesday |
20.4 20.12 |
20.4 | 19.94 | 991159 |
| 1174 | -0.46 -2.24 % |
14-09-2020 00:00:00 Monday |
20.54 20.08 |
20.54 | 19.97 | 2575649 |
| 1175 | -0.29 -1.42 % |
11-09-2020 00:00:00 Friday |
20.46 20.17 |
20.52 | 19.67 | 1405249 |
| 1176 | 0.32 1.62 % |
10-09-2020 00:00:00 Thursday |
19.74 20.06 |
20.18 | 19.65 | 2481459 |
| 1177 | -0.49 -2.45 % |
09-09-2020 00:00:00 Wednesday |
20 19.51 |
20 | 19.14 | 2182474 |
| 1178 | -0.44 -2.16 % |
08-09-2020 00:00:00 Tuesday |
20.4 19.96 |
20.49 | 19.91 | 2076049 |
| 1179 | -0.22 -1.07 % |
07-09-2020 00:00:00 Monday |
20.6 20.38 |
20.7 | 20.29 | 1888234 |
| 1180 | -0.34 -1.62 % |
04-09-2020 00:00:00 Friday |
20.99 20.65 |
20.99 | 20.46 | 2783869 |
| 1181 | -0.56 -2.57 % |
03-09-2020 00:00:00 Thursday |
21.8 21.24 |
21.81 | 21.1 | 1136314 |
| 1182 | -0.16 -0.74 % |
02-09-2020 00:00:00 Wednesday |
21.7 21.54 |
21.7 | 20.87 | 3812274 |
| 1183 | -0.05 -0.23 % |
01-09-2020 00:00:00 Tuesday |
21.5 21.45 |
22.18 | 20.72 | 3075029 |
| 1184 | -2.03 -8.62 % |
31-08-2020 00:00:00 Monday |
23.56 21.53 |
23.86 | 21.26 | 9286834 |
| 1185 | 1.6 7.49 % |
28-08-2020 00:00:00 Friday |
21.36 22.96 |
23.15 | 21.21 | 10258294 |
| 1186 | -0.16 -0.75 % |
27-08-2020 00:00:00 Thursday |
21.26 21.1 |
21.54 | 21 | 2318514 |
| 1187 | -0.15 -0.7 % |
26-08-2020 00:00:00 Wednesday |
21.4 21.25 |
21.55 | 21.2 | 1969229 |
| 1188 | 0.52 2.5 % |
25-08-2020 00:00:00 Tuesday |
20.84 21.36 |
21.63 | 20.84 | 4689349 |
| 1189 | -0.32 -1.52 % |
24-08-2020 00:00:00 Monday |
21 20.68 |
21.1 | 20.6 | 2747059 |
| 1190 | -0.13 -0.62 % |
21-08-2020 00:00:00 Friday |
21 20.87 |
21.26 | 20.78 | 2242264 |
| 1191 | 0.08 0.39 % |
20-08-2020 00:00:00 Thursday |
20.74 20.82 |
21.35 | 20.64 | 2305374 |
| 1192 | 0.52 2.53 % |
19-08-2020 00:00:00 Wednesday |
20.59 21.11 |
21.82 | 20.57 | 5067799 |
| 1193 | 0.38 1.9 % |
18-08-2020 00:00:00 Tuesday |
20.02 20.4 |
20.53 | 19.98 | 4315339 |
| 1194 | -0.28 -1.38 % |
17-08-2020 00:00:00 Monday |
20.3 20.02 |
20.37 | 19.79 | 4576759 |
| 1195 | -0.41 -1.98 % |
14-08-2020 00:00:00 Friday |
20.69 20.28 |
20.69 | 20.14 | 1207769 |
| 1196 | -0.07 -0.34 % |
13-08-2020 00:00:00 Thursday |
20.5 20.43 |
20.67 | 20.32 | 1233094 |
| 1197 | -0.01 -0.05 % |
12-08-2020 00:00:00 Wednesday |
20.44 20.43 |
20.88 | 20.3 | 3941954 |
| 1198 | -0.17 -0.83 % |
11-08-2020 00:00:00 Tuesday |
20.44 20.27 |
20.52 | 20.13 | 1347459 |
| 1199 | -0.02 -0.1 % |
10-08-2020 00:00:00 Monday |
20.39 20.37 |
20.52 | 20.32 | 2626149 |
| 1200 | -0.09 -0.44 % |
07-08-2020 00:00:00 Friday |
20.48 20.39 |
20.56 | 20.3 | 1479069 |
| 1201 | -0.72 -3.4 % |
06-08-2020 00:00:00 Thursday |
21.2 20.48 |
21.2 | 20.31 | 3278259 |
| 1202 | -0.37 -1.76 % |
05-08-2020 00:00:00 Wednesday |
21 20.63 |
21.17 | 20.48 | 1775279 |
| 1203 | 0.46 2.25 % |
04-08-2020 00:00:00 Tuesday |
20.43 20.89 |
20.99 | 20.28 | 2821019 |
| 1204 | -0.01 -0.05 % |
03-08-2020 00:00:00 Monday |
20.36 20.35 |
20.67 | 20.16 | 1833884 |
| 1205 | 0.56 2.83 % |
31-07-2020 00:00:00 Friday |
19.8 20.36 |
20.49 | 19.68 | 6216429 |
| 1206 | -0.22 -1.1 % |
30-07-2020 00:00:00 Thursday |
20.08 19.86 |
20.26 | 19.76 | 2890129 |
| 1207 | 0 0 % |
29-07-2020 00:00:00 Wednesday |
20.06 20.06 |
20.52 | 19.97 | 2734669 |
| 1208 | 0.06 0.3 % |
28-07-2020 00:00:00 Tuesday |
20 20.06 |
20.25 | 19.93 | 2327009 |
| 1209 | -0.31 -1.53 % |
27-07-2020 00:00:00 Monday |
20.24 19.93 |
20.3 | 19.7 | 2331399 |
| 1210 | 0.03 0.15 % |
24-07-2020 00:00:00 Friday |
20.23 20.26 |
20.45 | 19.88 | 2001849 |
| 1211 | 0.02 0.1 % |
23-07-2020 00:00:00 Thursday |
20.43 20.45 |
20.67 | 20.29 | 1616039 |
| 1212 | -0.47 -2.25 % |
22-07-2020 00:00:00 Wednesday |
20.88 20.41 |
21.07 | 20.29 | 1839899 |
| 1213 | 0 0 % |
21-07-2020 00:00:00 Tuesday |
20.8 20.8 |
20.92 | 20.55 | 2089604 |
| 1214 | -0.04 -0.19 % |
20-07-2020 00:00:00 Monday |
20.64 20.6 |
20.8 | 20.46 | 3025739 |
| 1215 | 0.11 0.54 % |
17-07-2020 00:00:00 Friday |
20.34 20.45 |
20.58 | 20.21 | 1850549 |
| 1216 | -0.04 -0.2 % |
16-07-2020 00:00:00 Thursday |
20.33 20.29 |
20.4 | 19.78 | 2105399 |
| 1217 | -0.02 -0.1 % |
15-07-2020 00:00:00 Wednesday |
20.3 20.28 |
20.67 | 20.2 | 4231959 |
| 1218 | -0.32 -1.56 % |
14-07-2020 00:00:00 Tuesday |
20.47 20.15 |
20.6 | 19.96 | 5531989 |
| 1219 | -0.62 -2.91 % |
13-07-2020 00:00:00 Monday |
21.29 20.67 |
21.29 | 20.56 | 2970084 |
| 1220 | -0.69 -3.19 % |
10-07-2020 00:00:00 Friday |
21.6 20.91 |
21.67 | 20.7 | 3390084 |
| 1221 | -0.35 -1.59 % |
09-07-2020 00:00:00 Thursday |
22.08 21.73 |
22.26 | 21.28 | 4306659 |
| 1222 | 0.78 3.71 % |
08-07-2020 00:00:00 Wednesday |
21 21.78 |
22.69 | 20.88 | 8926504 |
| 1223 | -0.11 -0.52 % |
07-07-2020 00:00:00 Tuesday |
20.99 20.88 |
21 | 20.36 | 2824784 |
| 1224 | 0.03 0.14 % |
06-07-2020 00:00:00 Monday |
20.94 20.97 |
21.13 | 20.7 | 6671859 |
| 1225 | -0.41 -1.95 % |
03-07-2020 00:00:00 Friday |
21.01 20.6 |
21.1 | 20.47 | 2177484 |
| 1226 | -0.29 -1.37 % |
02-07-2020 00:00:00 Thursday |
21.2 20.91 |
21.34 | 20.7 | 3248824 |
| 1227 | 1.11 5.55 % |
01-07-2020 00:00:00 Wednesday |
20 21.11 |
21.2 | 19.9 | 6378604 |
| 1228 | -0.44 -2.14 % |
30-06-2020 00:00:00 Tuesday |
20.56 20.12 |
20.93 | 20.02 | 2643864 |
| 1229 | -0.51 -2.44 % |
29-06-2020 00:00:00 Monday |
20.9 20.39 |
20.9 | 20.04 | 2932924 |
| 1230 | -0.47 -2.2 % |
26-06-2020 00:00:00 Friday |
21.36 20.89 |
21.5 | 20.63 | 6731389 |
| 1231 | 0.37 1.8 % |
25-06-2020 00:00:00 Thursday |
20.6 20.97 |
21.26 | 20.41 | 8957099 |
| 1232 | -1.21 -5.24 % |
24-06-2020 00:00:00 Wednesday |
23.1 21.89 |
23.65 | 21.59 | 10309389 |
| 1233 | -0.01 -0.04 % |
23-06-2020 00:00:00 Tuesday |
22.8 22.79 |
23.14 | 22.43 | 4958979 |
| 1234 | 0.74 3.43 % |
22-06-2020 00:00:00 Monday |
21.6 22.34 |
22.85 | 21.51 | 10181599 |
| 1235 | 0.8 3.87 % |
19-06-2020 00:00:00 Friday |
20.68 21.48 |
21.69 | 20.68 | 10091964 |
| 1236 | 0.71 3.56 % |
18-06-2020 00:00:00 Thursday |
19.97 20.68 |
20.78 | 19.91 | 6875189 |
| 1237 | 0.14 0.7 % |
17-06-2020 00:00:00 Wednesday |
20 20.14 |
20.61 | 19.9 | 5907049 |
| 1238 | -0.83 -3.93 % |
16-06-2020 00:00:00 Tuesday |
21.1 20.27 |
21.3 | 19.76 | 5208489 |
| 1239 | 0.3 1.48 % |
15-06-2020 00:00:00 Monday |
20.23 20.53 |
20.8 | 19.85 | 5230344 |
| 1240 | 1.55 8.07 % |
12-06-2020 00:00:00 Friday |
19.2 20.75 |
20.92 | 18.72 | 6176499 |
| 1241 | -0.82 -3.9 % |
11-06-2020 00:00:00 Thursday |
21.01 20.19 |
21.84 | 20.11 | 8747294 |
| 1242 | 0.77 3.81 % |
10-06-2020 00:00:00 Wednesday |
20.22 20.99 |
21.15 | 19.95 | 6277474 |
| 1243 | -0.2 -0.99 % |
09-06-2020 00:00:00 Tuesday |
20.3 20.1 |
21.08 | 19.84 | 5465704 |
| 1244 | -1.29 -6.02 % |
08-06-2020 00:00:00 Monday |
21.42 20.13 |
21.6 | 19.96 | 6745144 |
| 1245 | 1.12 5.67 % |
05-06-2020 00:00:00 Friday |
19.75 20.87 |
21.22 | 19.6 | 7174764 |
| 1246 | 0.04 0.21 % |
04-06-2020 00:00:00 Thursday |
19.4 19.44 |
20.16 | 19.12 | 9114244 |
| 1247 | 0.8 4.3 % |
03-06-2020 00:00:00 Wednesday |
18.6 19.4 |
20.26 | 18.41 | 8301844 |
| 1248 | -0.07 -0.38 % |
02-06-2020 00:00:00 Tuesday |
18.5 18.43 |
18.92 | 18.16 | 4133344 |
| 1249 | 1.2 6.98 % |
01-06-2020 00:00:00 Monday |
17.19 18.39 |
18.48 | 17.03 | 5769784 |
| 1250 | 0.27 1.64 % |
29-05-2020 00:00:00 Friday |
16.48 16.75 |
16.84 | 16.09 | 2106704 |
| 1251 | -0.15 -0.89 % |
28-05-2020 00:00:00 Thursday |
16.8 16.65 |
17.1 | 16.54 | 2661354 |
| 1252 | 0.84 5.29 % |
27-05-2020 00:00:00 Wednesday |
15.89 16.73 |
16.81 | 15.75 | 3125524 |
| 1253 | 0 0 % |
26-05-2020 00:00:00 Tuesday |
15.76 15.76 |
15.84 | 15.46 | 2352904 |
| 1254 | -0.13 -0.83 % |
22-05-2020 00:00:00 Friday |
15.57 15.44 |
16.02 | 15.31 | 3428784 |
| 1255 | -0.08 -0.51 % |
21-05-2020 00:00:00 Thursday |
15.61 15.53 |
16.13 | 15.45 | 2848019 |
| 1256 | 0.14 0.91 % |
20-05-2020 00:00:00 Wednesday |
15.32 15.46 |
15.64 | 15.16 | 2538099 |
| 1257 | -0.59 -3.72 % |
19-05-2020 00:00:00 Tuesday |
15.88 15.29 |
15.88 | 15.2 | 2618384 |
| 1258 | -1.53 -8.97 % |
18-05-2020 00:00:00 Monday |
17.06 15.53 |
17.06 | 15.31 | 3563129 |
| 1259 | -0.7 -4 % |
15-05-2020 00:00:00 Friday |
17.5 16.8 |
17.5 | 16.64 | 2013479 |
| 1260 | -0.24 -1.37 % |
14-05-2020 00:00:00 Thursday |
17.5 17.26 |
18 | 17.12 | 2908754 |
| 1261 | 1.08 6.47 % |
13-05-2020 00:00:00 Wednesday |
16.7 17.78 |
18.05 | 16.34 | 4801089 |
| 1262 | 0.1 0.63 % |
12-05-2020 00:00:00 Tuesday |
15.88 15.98 |
16.11 | 15.2 | 2369514 |
| 1263 | -0.41 -2.54 % |
11-05-2020 00:00:00 Monday |
16.16 15.75 |
16.2 | 15.71 | 1712014 |
| 1264 | -0.43 -2.62 % |
08-05-2020 00:00:00 Friday |
16.4 15.97 |
16.6 | 15.9 | 3401574 |
| 1265 | -0.09 -0.55 % |
07-05-2020 00:00:00 Thursday |
16.36 16.27 |
16.55 | 16 | 1456964 |
| 1266 | 0.05 0.31 % |
06-05-2020 00:00:00 Wednesday |
16.18 16.23 |
16.34 | 15.42 | 2304779 |
| 1267 | -0.49 -2.98 % |
05-05-2020 00:00:00 Tuesday |
16.45 15.96 |
16.64 | 15.92 | 3337424 |
| 1268 | -0.9 -5.23 % |
04-05-2020 00:00:00 Monday |
17.2 16.3 |
17.2 | 16.03 | 2942394 |
| 1269 | -0.4 -2.22 % |
30-04-2020 00:00:00 Thursday |
17.98 17.58 |
18.22 | 17.48 | 3203769 |
| 1270 | 0.44 2.58 % |
29-04-2020 00:00:00 Wednesday |
17.04 17.48 |
17.64 | 16.87 | 3844859 |
| 1271 | 0.39 2.38 % |
28-04-2020 00:00:00 Tuesday |
16.4 16.79 |
17.19 | 16.24 | 6723594 |
| 1272 | -0.08 -0.49 % |
27-04-2020 00:00:00 Monday |
16.37 16.29 |
16.7 | 16.12 | 1455434 |
| 1273 | -0.33 -1.99 % |
24-04-2020 00:00:00 Friday |
16.6 16.27 |
16.93 | 16.22 | 2627369 |
| 1274 | -0.05 -0.3 % |
23-04-2020 00:00:00 Thursday |
16.78 16.73 |
17.12 | 16.56 | 1856289 |
| 1275 | -0.27 -1.6 % |
22-04-2020 00:00:00 Wednesday |
16.85 16.58 |
16.86 | 15.92 | 10036669 |
| 1276 | -1.15 -6.39 % |
21-04-2020 00:00:00 Tuesday |
18 16.85 |
18 | 16.78 | 4150239 |
| 1277 | 0.7 3.95 % |
20-04-2020 00:00:00 Monday |
17.7 18.4 |
18.82 | 17.24 | 7383584 |
| 1278 | -0.43 -2.42 % |
17-04-2020 00:00:00 Friday |
17.8 17.37 |
17.98 | 16.71 | 9132484 |
| 1279 | -0.62 -3.48 % |
16-04-2020 00:00:00 Thursday |
17.8 17.18 |
17.8 | 16.98 | 6468794 |
| 1280 | -0.63 -3.52 % |
15-04-2020 00:00:00 Wednesday |
17.9 17.27 |
18.41 | 17.18 | 8964569 |
| 1281 | -0.69 -3.76 % |
13-04-2020 00:00:00 Monday |
18.33 17.64 |
18.33 | 17.34 | 2093874 |
| 1282 | 0.76 4.32 % |
09-04-2020 00:00:00 Thursday |
17.6 18.36 |
18.58 | 17.31 | 3354719 |
| 1283 | 0.07 0.4 % |
08-04-2020 00:00:00 Wednesday |
17.4 17.47 |
18.52 | 16.94 | 2576889 |
| 1284 | -0.05 -0.29 % |
07-04-2020 00:00:00 Tuesday |
17.4 17.35 |
17.57 | 16.66 | 2287264 |
| 1285 | -1.18 -6.56 % |
03-04-2020 00:00:00 Friday |
18 16.82 |
18 | 16.71 | 1826569 |
| 1286 | -0.73 -3.89 % |
01-04-2020 00:00:00 Wednesday |
18.78 18.05 |
18.78 | 17.65 | 2231164 |
| 1287 | 0.32 1.8 % |
31-03-2020 00:00:00 Tuesday |
17.76 18.08 |
18.41 | 17.37 | 1233079 |
| 1288 | -0.24 -1.36 % |
30-03-2020 00:00:00 Monday |
17.6 17.36 |
17.91 | 16.96 | 1762764 |
| 1289 | 0.03 0.17 % |
27-03-2020 00:00:00 Friday |
18 18.03 |
19.09 | 17.55 | 2556624 |
| 1290 | 0.39 2.28 % |
26-03-2020 00:00:00 Thursday |
17.08 17.47 |
18.29 | 16.6 | 1459334 |
| 1291 | 0.93 5.89 % |
25-03-2020 00:00:00 Wednesday |
15.8 16.73 |
17.35 | 15.59 | 1656774 |
| 1292 | 0.18 1.12 % |
24-03-2020 00:00:00 Tuesday |
16 16.18 |
16.59 | 14.77 | 1888534 |
| 1293 | -3.9 -20.37 % |
23-03-2020 00:00:00 Monday |
19.15 15.25 |
19.15 | 15 | 2344409 |
| 1294 | -0.91 -4.52 % |
20-03-2020 00:00:00 Friday |
20.14 19.23 |
20.59 | 19.09 | 3900099 |
| 1295 | 1.03 5.48 % |
19-03-2020 00:00:00 Thursday |
18.8 19.83 |
20.96 | 17.93 | 3059874 |
| 1296 | -1.38 -6.71 % |
18-03-2020 00:00:00 Wednesday |
20.58 19.2 |
20.58 | 18.52 | 3340444 |
| 1297 | -0.2 -1 % |
17-03-2020 00:00:00 Tuesday |
20.1 19.9 |
20.95 | 19.6 | 2863844 |
| 1298 | -0.62 -3.02 % |
16-03-2020 00:00:00 Monday |
20.56 19.94 |
20.56 | 19.5 | 2754279 |
| 1299 | 3.1 16.87 % |
13-03-2020 00:00:00 Friday |
18.38 21.48 |
21.7 | 16.75 | 5693404 |
| 1300 | -2.1 -9.63 % |
12-03-2020 00:00:00 Thursday |
21.8 19.7 |
21.8 | 19.45 | 3553599 |
| 1301 | -1.47 -5.93 % |
11-03-2020 00:00:00 Wednesday |
24.8 23.33 |
24.8 | 23.05 | 1732059 |
| 1302 | -0.93 -3.69 % |
09-03-2020 00:00:00 Monday |
25.2 24.27 |
25.55 | 24.02 | 2118294 |
| 1303 | 0.09 0.35 % |
06-03-2020 00:00:00 Friday |
26 26.09 |
26.52 | 25.6 | 1940224 |
| 1304 | -0.09 -0.32 % |
05-03-2020 00:00:00 Thursday |
27.98 27.89 |
28.66 | 26.8 | 2851074 |
| 1305 | -0.53 -1.87 % |
04-03-2020 00:00:00 Wednesday |
28.31 27.78 |
28.44 | 27.05 | 2509074 |
| 1306 | 0.34 1.21 % |
03-03-2020 00:00:00 Tuesday |
28 28.34 |
28.58 | 27.56 | 1958434 |
| 1307 | -1.38 -4.76 % |
02-03-2020 00:00:00 Monday |
29 27.62 |
29.58 | 27.25 | 2571484 |
| 1308 | -1.39 -4.6 % |
28-02-2020 00:00:00 Friday |
30.2 28.81 |
30.2 | 28.22 | 2309779 |
| 1309 | -0.86 -2.69 % |
27-02-2020 00:00:00 Thursday |
31.95 31.09 |
32.04 | 30.84 | 1790504 |
| 1310 | -0.56 -1.72 % |
26-02-2020 00:00:00 Wednesday |
32.54 31.98 |
32.62 | 31.84 | 1197274 |
| 1311 | -0.81 -2.43 % |
25-02-2020 00:00:00 Tuesday |
33.38 32.57 |
33.38 | 32.47 | 1000549 |
| 1312 | -1.29 -3.75 % |
24-02-2020 00:00:00 Monday |
34.39 33.1 |
34.4 | 32.9 | 1019784 |
| 1313 | -0.15 -0.43 % |
20-02-2020 00:00:00 Thursday |
34.7 34.55 |
35.48 | 34.26 | 1442789 |
| 1314 | -0.26 -0.74 % |
19-02-2020 00:00:00 Wednesday |
35 34.74 |
35.2 | 34.32 | 1028999 |
| 1315 | -0.38 -1.09 % |
18-02-2020 00:00:00 Tuesday |
34.96 34.58 |
34.96 | 33.53 | 1620029 |
| 1316 | -1.24 -3.43 % |
17-02-2020 00:00:00 Monday |
36.2 34.96 |
36.26 | 34.85 | 1128769 |
| 1317 | -0.57 -1.56 % |
14-02-2020 00:00:00 Friday |
36.6 36.03 |
37.08 | 35.91 | 2934019 |
| 1318 | -0.4 -1.08 % |
13-02-2020 00:00:00 Thursday |
37 36.6 |
37.5 | 36.53 | 3272554 |
| 1319 | -0.83 -2.2 % |
12-02-2020 00:00:00 Wednesday |
37.78 36.95 |
37.97 | 36.6 | 2414309 |
| 1320 | -0.26 -0.69 % |
11-02-2020 00:00:00 Tuesday |
37.77 37.51 |
38.3 | 37.36 | 1081824 |
| 1321 | -0.57 -1.5 % |
10-02-2020 00:00:00 Monday |
38 37.43 |
38.32 | 37.21 | 1056654 |
| 1322 | -0.03 -0.08 % |
07-02-2020 00:00:00 Friday |
38 37.97 |
38.6 | 37.41 | 1930474 |
| 1323 | 1 2.71 % |
06-02-2020 00:00:00 Thursday |
36.92 37.92 |
38.88 | 36.82 | 3570474 |
| 1324 | -0.57 -1.52 % |
05-02-2020 00:00:00 Wednesday |
37.4 36.83 |
37.59 | 36.6 | 1393449 |
| 1325 | -1.44 -3.73 % |
04-02-2020 00:00:00 Tuesday |
38.6 37.16 |
38.6 | 36.96 | 1330779 |
| 1326 | -0.61 -1.61 % |
03-02-2020 00:00:00 Monday |
38 37.39 |
38.71 | 37.22 | 1213244 |
| 1327 | -1.87 -4.65 % |
01-02-2020 00:00:00 Saturday |
40.23 38.36 |
41.09 | 37.86 | 1602849 |
| 1328 | -0.5 -1.22 % |
31-01-2020 00:00:00 Friday |
41 40.5 |
41.05 | 40.1 | 1102944 |
| 1329 | -0.37 -0.91 % |
30-01-2020 00:00:00 Thursday |
40.79 40.42 |
40.91 | 40.04 | 1070894 |
| 1330 | -0.69 -1.66 % |
29-01-2020 00:00:00 Wednesday |
41.5 40.81 |
41.54 | 40.71 | 719169 |
| 1331 | -1.27 -3.02 % |
28-01-2020 00:00:00 Tuesday |
42.01 40.74 |
42.38 | 40.55 | 1669789 |
| 1332 | -1.36 -3.13 % |
27-01-2020 00:00:00 Monday |
43.49 42.13 |
43.49 | 41.85 | 732319 |
| 1333 | -0.76 -1.71 % |
24-01-2020 00:00:00 Friday |
44.48 43.72 |
44.8 | 43.49 | 1200939 |
| 1334 | 0.14 0.32 % |
23-01-2020 00:00:00 Thursday |
44 44.14 |
45.33 | 43.42 | 2661394 |
| 1335 | -0.39 -0.88 % |
22-01-2020 00:00:00 Wednesday |
44.16 43.77 |
44.25 | 43.33 | 806944 |
| 1336 | 0.36 0.83 % |
21-01-2020 00:00:00 Tuesday |
43.47 43.83 |
44.27 | 43.46 | 1706649 |
| 1337 | -1.04 -2.32 % |
20-01-2020 00:00:00 Monday |
44.78 43.74 |
44.78 | 43.35 | 1202534 |
| 1338 | 0.71 1.63 % |
17-01-2020 00:00:00 Friday |
43.6 44.31 |
44.74 | 43.2 | 1391564 |
| 1339 | 0.21 0.48 % |
16-01-2020 00:00:00 Thursday |
43.62 43.83 |
44.54 | 43.13 | 1262599 |
| 1340 | 1.02 2.39 % |
15-01-2020 00:00:00 Wednesday |
42.6 43.62 |
43.84 | 41.82 | 3073344 |
| 1341 | -0.16 -0.37 % |
14-01-2020 00:00:00 Tuesday |
43.25 43.09 |
43.6 | 42.85 | 942724 |
| 1342 | 0.25 0.58 % |
13-01-2020 00:00:00 Monday |
43 43.25 |
43.39 | 42.75 | 731079 |
| 1343 | 0.12 0.28 % |
10-01-2020 00:00:00 Friday |
42.71 42.83 |
43.72 | 42.45 | 1551789 |
| 1344 | 0.06 0.14 % |
09-01-2020 00:00:00 Thursday |
42.6 42.66 |
43.14 | 42.18 | 976124 |
| 1345 | 0.79 1.94 % |
08-01-2020 00:00:00 Wednesday |
40.78 41.57 |
41.86 | 40.12 | 2328574 |
| 1346 | -0.41 -0.98 % |
07-01-2020 00:00:00 Tuesday |
42 41.59 |
42.84 | 40.95 | 2319174 |
| 1347 | -2.86 -6.45 % |
06-01-2020 00:00:00 Monday |
44.33 41.47 |
44.33 | 41.15 | 2582519 |
| 1348 | -1.67 -3.63 % |
03-01-2020 00:00:00 Friday |
46 44.33 |
46 | 44.17 | 1103594 |
| 1349 | 1.27 2.85 % |
02-01-2020 00:00:00 Thursday |
44.49 45.76 |
45.89 | 44.2 | 1104374 |
| 1350 | -0.24 -0.54 % |
01-01-2020 00:00:00 Wednesday |
44.55 44.31 |
44.64 | 44 | 513349 |
| 1351 | -0.14 -0.32 % |
31-12-2019 00:00:00 Tuesday |
44.4 44.26 |
44.7 | 44.19 | 716319 |
| 1352 | -0.52 -1.16 % |
30-12-2019 00:00:00 Monday |
44.86 44.34 |
44.99 | 44.01 | 795929 |
| 1353 | 0.06 0.13 % |
27-12-2019 00:00:00 Friday |
44.78 44.84 |
45.67 | 44.47 | 1791269 |
| 1354 | -0.96 -2.13 % |
26-12-2019 00:00:00 Thursday |
45.02 44.06 |
45.06 | 43.94 | 1092499 |
| 1355 | -0.15 -0.33 % |
24-12-2019 00:00:00 Tuesday |
45.31 45.16 |
45.57 | 44.95 | 773214 |
| 1356 | -0.82 -1.78 % |
23-12-2019 00:00:00 Monday |
46 45.18 |
46.58 | 44.88 | 1197529 |
| 1357 | 0.98 2.18 % |
20-12-2019 00:00:00 Friday |
45 45.98 |
46.31 | 44.8 | 1342104 |
| 1358 | -0.11 -0.25 % |
19-12-2019 00:00:00 Thursday |
44.7 44.59 |
45.02 | 44.36 | 764584 |
| 1359 | -1.15 -2.51 % |
18-12-2019 00:00:00 Wednesday |
45.8 44.65 |
45.82 | 44.21 | 1946689 |
| 1360 | 0.41 0.9 % |
17-12-2019 00:00:00 Tuesday |
45.4 45.81 |
46.39 | 45.4 | 1105484 |
| 1361 | -0.56 -1.22 % |
16-12-2019 00:00:00 Monday |
46.06 45.5 |
46.13 | 45.17 | 1914084 |
| 1362 | 1.88 4.3 % |
13-12-2019 00:00:00 Friday |
43.72 45.6 |
45.74 | 43.72 | 1493209 |
| 1363 | 0.79 1.85 % |
12-12-2019 00:00:00 Thursday |
42.8 43.59 |
43.77 | 42.65 | 1022664 |
| 1364 | 0.14 0.33 % |
11-12-2019 00:00:00 Wednesday |
42.4 42.54 |
42.79 | 41.7 | 1308774 |
| 1365 | -0.42 -0.98 % |
10-12-2019 00:00:00 Tuesday |
42.64 42.22 |
43.16 | 41.94 | 1897984 |
| 1366 | 1.16 2.8 % |
09-12-2019 00:00:00 Monday |
41.45 42.61 |
43.3 | 41.29 | 2336554 |
| 1367 | -2.04 -4.67 % |
06-12-2019 00:00:00 Friday |
43.68 41.64 |
43.96 | 41.28 | 1680729 |
| 1368 | -1.3 -2.9 % |
05-12-2019 00:00:00 Thursday |
44.8 43.5 |
45.06 | 43.34 | 1637159 |
| 1369 | 0.82 1.86 % |
04-12-2019 00:00:00 Wednesday |
43.97 44.79 |
44.98 | 43.21 | 1856099 |
| 1370 | -1.84 -4.07 % |
03-12-2019 00:00:00 Tuesday |
45.26 43.42 |
45.48 | 43.29 | 2067159 |
| 1371 | -0.28 -0.61 % |
02-12-2019 00:00:00 Monday |
45.59 45.31 |
45.59 | 44.54 | 1147004 |
| 1372 | -0.98 -2.11 % |
29-11-2019 00:00:00 Friday |
46.42 45.44 |
46.86 | 45.25 | 1832069 |
| 1373 | 0.76 1.66 % |
28-11-2019 00:00:00 Thursday |
45.66 46.42 |
46.59 | 45.53 | 3307554 |
| 1374 | 0.69 1.54 % |
27-11-2019 00:00:00 Wednesday |
44.73 45.42 |
45.58 | 44.53 | 1376834 |
| 1375 | -0.67 -1.48 % |
26-11-2019 00:00:00 Tuesday |
45.25 44.58 |
45.9 | 43.66 | 1736244 |
| 1376 | 0.76 1.71 % |
25-11-2019 00:00:00 Monday |
44.54 45.3 |
45.46 | 44.22 | 1424789 |
| 1377 | -0.65 -1.45 % |
22-11-2019 00:00:00 Friday |
44.9 44.25 |
45.2 | 44.08 | 1778499 |
| 1378 | -0.82 -1.81 % |
21-11-2019 00:00:00 Thursday |
45.18 44.36 |
45.3 | 44.17 | 2049134 |
| 1379 | -0.43 -0.96 % |
20-11-2019 00:00:00 Wednesday |
44.93 44.5 |
45.63 | 44.09 | 3096664 |
| 1380 | 1.62 3.8 % |
19-11-2019 00:00:00 Tuesday |
42.6 44.22 |
44.58 | 41.91 | 3644599 |
| 1381 | 0.57 1.37 % |
18-11-2019 00:00:00 Monday |
41.6 42.17 |
42.28 | 41.08 | 1453209 |
| 1382 | 0.28 0.69 % |
15-11-2019 00:00:00 Friday |
40.76 41.04 |
42.82 | 40.6 | 10025374 |
| 1383 | 0.16 0.4 % |
14-11-2019 00:00:00 Thursday |
39.87 40.03 |
40.28 | 38.76 | 1524504 |
| 1384 | -1.13 -2.79 % |
13-11-2019 00:00:00 Wednesday |
40.5 39.37 |
40.94 | 39.19 | 945024 |
| 1385 | 0.4 0.99 % |
11-11-2019 00:00:00 Monday |
40.32 40.72 |
40.8 | 39.83 | 997424 |
| 1386 | -1.34 -3.22 % |
08-11-2019 00:00:00 Friday |
41.61 40.27 |
41.81 | 40.06 | 7709459 |
| 1387 | -0.88 -2.06 % |
07-11-2019 00:00:00 Thursday |
42.78 41.9 |
43.02 | 41.69 | 1699399 |
| 1388 | 0.63 1.52 % |
06-11-2019 00:00:00 Wednesday |
41.54 42.17 |
42.91 | 40.46 | 5593169 |
| 1389 | -0.5 -1.19 % |
05-11-2019 00:00:00 Tuesday |
41.85 41.35 |
42.72 | 41.2 | 2379479 |
| 1390 | 0.13 0.31 % |
04-11-2019 00:00:00 Monday |
41.45 41.58 |
42.31 | 41.35 | 1381019 |
| 1391 | 0.7 1.72 % |
01-11-2019 00:00:00 Friday |
40.75 41.45 |
41.99 | 40.55 | 2070164 |
| 1392 | 0.69 1.72 % |
31-10-2019 00:00:00 Thursday |
40.04 40.73 |
41.81 | 40.03 | 2364739 |
| 1393 | 0.83 2.12 % |
30-10-2019 00:00:00 Wednesday |
39.2 40.03 |
40.43 | 38.82 | 1956999 |
| 1394 | 0.6 1.56 % |
29-10-2019 00:00:00 Tuesday |
38.42 39.02 |
39.69 | 38.28 | 1157054 |
| 1395 | -0.47 -1.21 % |
27-10-2019 00:00:00 Sunday |
39 38.53 |
39 | 38.4 | 45819 |
| 1396 | 0.91 2.42 % |
25-10-2019 00:00:00 Friday |
37.6 38.51 |
38.77 | 37.14 | 2162134 |
| 1397 | -1.41 -3.62 % |
24-10-2019 00:00:00 Thursday |
38.94 37.53 |
38.94 | 36.86 | 1568894 |
| 1398 | 0.32 0.84 % |
23-10-2019 00:00:00 Wednesday |
37.98 38.3 |
38.72 | 37.48 | 3589364 |