| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
10-06-2025 00:00:00 |
408.05 413.25 |
416.15 406.15 |
3.45 (0.83%) |
Pass
Back Test
|
|
|
10-01-2025 00:00:00 |
367.1 356.3 |
367.7 355.1 |
-30.05 (-8.43%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -2.55 -0.62 % |
11-06-2025 00:00:00 |
414.45 411.9 |
416.7 409.25 |
| -10.3 -2.5 % |
12-06-2025 00:00:00 |
411.9 401.6 |
412.5 400.5 |
| 3.7 0.94 % |
13-06-2025 00:00:00 |
393.65 397.35 |
399.45 393.65 |
| 3.65 0.92 % |
16-06-2025 00:00:00 |
395.8 399.45 |
401.3 391.15 |
| -2.3 -0.58 % |
17-06-2025 00:00:00 |
398.3 396 |
402.55 395 |
| -2.65 -0.67 % |
18-06-2025 00:00:00 |
396 393.35 |
398 390.7 |
| -7.5 -1.91 % |
19-06-2025 00:00:00 |
392.05 384.55 |
394 383.35 |
| 5.2 1.35 % |
20-06-2025 00:00:00 |
384.5 389.7 |
392.5 381.75 |
| 7.5 1.95 % |
23-06-2025 00:00:00 |
385.5 393 |
394.55 384.6 |
| 2.6 0.66 % |
24-06-2025 00:00:00 |
395.95 398.55 |
403.65 394.95 |
| 2.55 0.64 % |
25-06-2025 00:00:00 |
400.45 403 |
405.65 398.55 |
| 1.55 0.38 % |
26-06-2025 00:00:00 |
403.95 405.5 |
406 401.5 |
| 2.3 0.57 % |
27-06-2025 00:00:00 |
406.5 408.8 |
411.45 406.4 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -60.4 | Min | 27.45 27.35 |
28.6 | 27 | 45573 | |
| 31.35 | Max | 487.75 485.1 |
494.85 | 479.95 | 26133050 | |
| -0.43 | Avergae | 222.75 222.32 |
225.76 | 219.17 | 1858238.86 | |
| 1 | 2.3 0.57 % |
27-06-2025 00:00:00 Friday |
406.5 408.8 |
411.45 | 406.4 | 200119 |
| 2 | 1.55 0.38 % |
26-06-2025 00:00:00 Thursday |
403.95 405.5 |
406 | 401.5 | 281878 |
| 3 | 2.55 0.64 % |
25-06-2025 00:00:00 Wednesday |
400.45 403 |
405.65 | 398.55 | 569699 |
| 4 | 2.6 0.66 % |
24-06-2025 00:00:00 Tuesday |
395.95 398.55 |
403.65 | 394.95 | 228147 |
| 5 | 7.5 1.95 % |
23-06-2025 00:00:00 Monday |
385.5 393 |
394.55 | 384.6 | 200413 |
| 6 | 5.2 1.35 % |
20-06-2025 00:00:00 Friday |
384.5 389.7 |
392.5 | 381.75 | 233636 |
| 7 | -7.5 -1.91 % |
19-06-2025 00:00:00 Thursday |
392.05 384.55 |
394 | 383.35 | 207646 |
| 8 | -2.65 -0.67 % |
18-06-2025 00:00:00 Wednesday |
396 393.35 |
398 | 390.7 | 212315 |
| 9 | -2.3 -0.58 % |
17-06-2025 00:00:00 Tuesday |
398.3 396 |
402.55 | 395 | 425289 |
| 10 | 3.65 0.92 % |
16-06-2025 00:00:00 Monday |
395.8 399.45 |
401.3 | 391.15 | 558858 |
| 11 | 3.7 0.94 % |
13-06-2025 00:00:00 Friday |
393.65 397.35 |
399.45 | 393.65 | 218158 |
| 12 | -10.3 -2.5 % |
12-06-2025 00:00:00 Thursday |
411.9 401.6 |
412.5 | 400.5 | 301675 |
| 13 | -2.55 -0.62 % |
11-06-2025 00:00:00 Wednesday |
414.45 411.9 |
416.7 | 409.25 | 730702 |
| 14 | 5.2 1.27 % |
10-06-2025 00:00:00 Tuesday |
408.05 413.25 |
416.15 | 406.15 | 1385679 |
| 15 | 6.5 1.63 % |
09-06-2025 00:00:00 Monday |
399.75 406.25 |
407.55 | 399.75 | 389924 |
| 16 | 6.05 1.54 % |
06-06-2025 00:00:00 Friday |
393.4 399.45 |
400.8 | 392.5 | 313505 |
| 17 | 0.05 0.01 % |
05-06-2025 00:00:00 Thursday |
393.35 393.4 |
398 | 392.35 | 182398 |
| 18 | 2.55 0.65 % |
04-06-2025 00:00:00 Wednesday |
390.95 393.5 |
394.85 | 389.1 | 531740 |
| 19 | -5.35 -1.35 % |
03-06-2025 00:00:00 Tuesday |
396.85 391.5 |
399.25 | 390.1 | 440405 |
| 20 | 4.2 1.07 % |
02-06-2025 00:00:00 Monday |
392.7 396.9 |
398.25 | 390.75 | 194413 |
| 21 | -3.35 -0.85 % |
30-05-2025 00:00:00 Friday |
396.1 392.75 |
399.8 | 391.1 | 250160 |
| 22 | 0.55 0.14 % |
29-05-2025 00:00:00 Thursday |
396.55 397.1 |
399.35 | 395.05 | 411171 |
| 23 | -5.75 -1.43 % |
28-05-2025 00:00:00 Wednesday |
402.15 396.4 |
404.5 | 395.5 | 220252 |
| 24 | -0.7 -0.17 % |
27-05-2025 00:00:00 Tuesday |
403.05 402.35 |
403.8 | 398.5 | 138319 |
| 25 | -0.45 -0.11 % |
26-05-2025 00:00:00 Monday |
402.95 402.5 |
405.95 | 400.85 | 302741 |
| 26 | 6.2 1.57 % |
23-05-2025 00:00:00 Friday |
395.75 401.95 |
402.6 | 393.55 | 559307 |
| 27 | -2.4 -0.6 % |
22-05-2025 00:00:00 Thursday |
398 395.6 |
402.6 | 389.65 | 244561 |
| 28 | 2.15 0.54 % |
21-05-2025 00:00:00 Wednesday |
399.6 401.75 |
402.85 | 396.1 | 475650 |
| 29 | -9.05 -2.22 % |
20-05-2025 00:00:00 Tuesday |
408 398.95 |
408.7 | 398.3 | 284187 |
| 30 | -0.5 -0.12 % |
19-05-2025 00:00:00 Monday |
408.5 408 |
412 | 406.85 | 430874 |
| 31 | 9.3 2.35 % |
16-05-2025 00:00:00 Friday |
396.4 405.7 |
409.45 | 396.4 | 1589004 |
| 32 | -6.55 -1.62 % |
15-05-2025 00:00:00 Thursday |
404.55 398 |
404.55 | 392.65 | 1461992 |
| 33 | 6.95 1.78 % |
14-05-2025 00:00:00 Wednesday |
390.05 397 |
398.7 | 390.05 | 438493 |
| 34 | -2.5 -0.64 % |
13-05-2025 00:00:00 Tuesday |
391.65 389.15 |
395.7 | 388.1 | 655456 |
| 35 | 12.4 3.27 % |
12-05-2025 00:00:00 Monday |
379.25 391.65 |
392.85 | 378.7 | 988125 |
| 36 | 13.6 3.8 % |
09-05-2025 00:00:00 Friday |
357.55 371.15 |
371.9 | 357.55 | 289478 |
| 37 | -8 -2.12 % |
08-05-2025 00:00:00 Thursday |
377.95 369.95 |
383.45 | 368 | 299294 |
| 38 | 13.55 3.72 % |
07-05-2025 00:00:00 Wednesday |
364.25 377.8 |
380.8 | 364.25 | 354548 |
| 39 | -14.05 -3.61 % |
06-05-2025 00:00:00 Tuesday |
388.75 374.7 |
389.9 | 373 | 332095 |
| 40 | 7.3 1.91 % |
05-05-2025 00:00:00 Monday |
381.75 389.05 |
389.8 | 380.1 | 287560 |
| 41 | -1.4 -0.37 % |
02-05-2025 00:00:00 Friday |
383.1 381.7 |
390.45 | 380.8 | 437435 |
| 42 | -7.05 -1.8 % |
30-04-2025 00:00:00 Wednesday |
391.25 384.2 |
391.7 | 382.4 | 286180 |
| 43 | -2.3 -0.58 % |
29-04-2025 00:00:00 Tuesday |
395.6 393.3 |
403.35 | 392.05 | 710728 |
| 44 | 8.45 2.19 % |
28-04-2025 00:00:00 Monday |
386.6 395.05 |
400.5 | 386.6 | 623113 |
| 45 | -5.9 -1.5 % |
25-04-2025 00:00:00 Friday |
393.2 387.3 |
402.3 | 382 | 1712200 |
| 46 | 2.95 0.75 % |
24-04-2025 00:00:00 Thursday |
393.05 396 |
399.15 | 392 | 675853 |
| 47 | 4.8 1.23 % |
23-04-2025 00:00:00 Wednesday |
389.7 394.5 |
395.9 | 382.3 | 362372 |
| 48 | -4.65 -1.18 % |
22-04-2025 00:00:00 Tuesday |
393.15 388.5 |
395.25 | 387.3 | 496842 |
| 49 | 8.35 2.18 % |
21-04-2025 00:00:00 Monday |
382.6 390.95 |
393.85 | 382.5 | 374930 |
| 50 | 0.15 0.04 % |
17-04-2025 00:00:00 Thursday |
381.2 381.35 |
384.1 | 378.55 | 388126 |
| 51 | 2.6 0.69 % |
16-04-2025 00:00:00 Wednesday |
378.6 381.2 |
382.8 | 377.55 | 752718 |
| 52 | 1.6 0.42 % |
15-04-2025 00:00:00 Tuesday |
377 378.6 |
380.5 | 372.15 | 679553 |
| 53 | -4.45 -1.21 % |
11-04-2025 00:00:00 Friday |
368.95 364.5 |
368.95 | 362.25 | 483439 |
| 54 | 1 0.28 % |
09-04-2025 00:00:00 Wednesday |
357.25 358.25 |
363 | 354 | 354936 |
| 55 | 0.15 0.04 % |
08-04-2025 00:00:00 Tuesday |
359.6 359.75 |
365.75 | 355.95 | 410171 |
| 56 | 22.65 6.82 % |
07-04-2025 00:00:00 Monday |
332.1 354.75 |
358.8 | 332.1 | 1403403 |
| 57 | -13.35 -3.49 % |
04-04-2025 00:00:00 Friday |
382.3 368.95 |
388.3 | 367.25 | 400762 |
| 58 | 12.9 3.46 % |
03-04-2025 00:00:00 Thursday |
372.4 385.3 |
387 | 372.4 | 739465 |
| 59 | 4.6 1.23 % |
02-04-2025 00:00:00 Wednesday |
373.65 378.25 |
379.2 | 368.5 | 386512 |
| 60 | 1.8 0.48 % |
01-04-2025 00:00:00 Tuesday |
372.95 374.75 |
379.75 | 370.85 | 525877 |
| 61 | -9.4 -2.44 % |
28-03-2025 00:00:00 Friday |
384.8 375.4 |
386 | 373.3 | 710243 |
| 62 | 8.65 2.31 % |
27-03-2025 00:00:00 Thursday |
374.9 383.55 |
384.7 | 372.1 | 283960 |
| 63 | -1.2 -0.32 % |
26-03-2025 00:00:00 Wednesday |
377 375.8 |
381 | 374.75 | 278974 |
| 64 | -8.4 -2.18 % |
25-03-2025 00:00:00 Tuesday |
385.4 377 |
385.9 | 375.55 | 338837 |
| 65 | -1.75 -0.45 % |
24-03-2025 00:00:00 Monday |
385 383.25 |
385 | 379.65 | 266784 |
| 66 | 8.5 2.29 % |
21-03-2025 00:00:00 Friday |
370.95 379.45 |
381.75 | 370.2 | 384224 |
| 67 | -5.1 -1.36 % |
20-03-2025 00:00:00 Thursday |
375.3 370.2 |
375.3 | 367.5 | 448106 |
| 68 | 7.25 1.99 % |
19-03-2025 00:00:00 Wednesday |
364.35 371.6 |
373.3 | 363 | 313807 |
| 69 | 11 3.13 % |
18-03-2025 00:00:00 Tuesday |
351.65 362.65 |
363.75 | 351.65 | 322375 |
| 70 | -0.6 -0.17 % |
17-03-2025 00:00:00 Monday |
351.35 350.75 |
354.5 | 349.1 | 445161 |
| 71 | -9.5 -2.64 % |
13-03-2025 00:00:00 Thursday |
360.25 350.75 |
360.75 | 350 | 204733 |
| 72 | 2.45 0.69 % |
12-03-2025 00:00:00 Wednesday |
353.6 356.05 |
359.55 | 350.8 | 474123 |
| 73 | 1.75 0.5 % |
11-03-2025 00:00:00 Tuesday |
350.95 352.7 |
353.95 | 344.15 | 531642 |
| 74 | -4.35 -1.22 % |
10-03-2025 00:00:00 Monday |
356.95 352.6 |
362.8 | 351.5 | 539668 |
| 75 | -2.8 -0.79 % |
07-03-2025 00:00:00 Friday |
354.1 351.3 |
360.45 | 350.2 | 281160 |
| 76 | -1.65 -0.46 % |
06-03-2025 00:00:00 Thursday |
355.65 354 |
357.6 | 351.2 | 448076 |
| 77 | 5.9 1.71 % |
05-03-2025 00:00:00 Wednesday |
345.55 351.45 |
352.65 | 345 | 272610 |
| 78 | 7.75 2.29 % |
04-03-2025 00:00:00 Tuesday |
338.15 345.9 |
347.75 | 336.8 | 513015 |
| 79 | 4.35 1.28 % |
03-03-2025 00:00:00 Monday |
338.55 342.9 |
345.75 | 332 | 559991 |
| 80 | -1.15 -0.34 % |
28-02-2025 00:00:00 Friday |
340.25 339.1 |
342.2 | 335.45 | 788046 |
| 81 | -11.05 -3.12 % |
27-02-2025 00:00:00 Thursday |
354.35 343.3 |
354.9 | 341.15 | 331043 |
| 82 | -3.6 -1.02 % |
25-02-2025 00:00:00 Tuesday |
354.65 351.05 |
356.25 | 350.05 | 417057 |
| 83 | -0.5 -0.14 % |
24-02-2025 00:00:00 Monday |
355.15 354.65 |
356.95 | 351.7 | 411600 |
| 84 | -0.6 -0.17 % |
21-02-2025 00:00:00 Friday |
358 357.4 |
362.3 | 354 | 561259 |
| 85 | 10.25 2.95 % |
20-02-2025 00:00:00 Thursday |
347.7 357.95 |
361 | 344.75 | 401926 |
| 86 | 10.65 3.16 % |
19-02-2025 00:00:00 Wednesday |
336.95 347.6 |
349.85 | 334.7 | 616588 |
| 87 | 1.7 0.5 % |
18-02-2025 00:00:00 Tuesday |
337.95 339.65 |
340.75 | 329.75 | 445035 |
| 88 | 0.45 0.13 % |
17-02-2025 00:00:00 Monday |
336.65 337.1 |
338.4 | 326.25 | 899718 |
| 89 | -12.65 -3.62 % |
14-02-2025 00:00:00 Friday |
349.85 337.2 |
351 | 332.15 | 915310 |
| 90 | -2.4 -0.69 % |
13-02-2025 00:00:00 Thursday |
350.15 347.75 |
357.45 | 346.25 | 521519 |
| 91 | 0.05 0.01 % |
12-02-2025 00:00:00 Wednesday |
348.2 348.25 |
351 | 339 | 389213 |
| 92 | -9.15 -2.55 % |
11-02-2025 00:00:00 Tuesday |
358.2 349.05 |
358.65 | 347.3 | 683260 |
| 93 | -8.55 -2.33 % |
10-02-2025 00:00:00 Monday |
366.75 358.2 |
368.4 | 357 | 224166 |
| 94 | 1.25 0.34 % |
07-02-2025 00:00:00 Friday |
365.5 366.75 |
372.65 | 364 | 574316 |
| 95 | -5.8 -1.56 % |
06-02-2025 00:00:00 Thursday |
371.2 365.4 |
371.8 | 362.55 | 477060 |
| 96 | -3.65 -0.99 % |
05-02-2025 00:00:00 Wednesday |
369.85 366.2 |
375 | 363.15 | 982875 |
| 97 | 5.7 1.6 % |
04-02-2025 00:00:00 Tuesday |
356.45 362.15 |
363.5 | 353.75 | 308214 |
| 98 | -12.5 -3.4 % |
03-02-2025 00:00:00 Monday |
367.35 354.85 |
367.35 | 351.55 | 368742 |
| 99 | -0.5 -0.14 % |
01-02-2025 00:00:00 Saturday |
368.85 368.35 |
378.95 | 361.3 | 911593 |
| 100 | 11.25 3.19 % |
31-01-2025 00:00:00 Friday |
353 364.25 |
366.8 | 350.4 | 688569 |
| 101 | -1.1 -0.31 % |
30-01-2025 00:00:00 Thursday |
353.25 352.15 |
356.2 | 348.35 | 577921 |
| 102 | 4.75 1.37 % |
29-01-2025 00:00:00 Wednesday |
346.3 351.05 |
352.4 | 345 | 659727 |
| 103 | -8.8 -2.48 % |
28-01-2025 00:00:00 Tuesday |
355.1 346.3 |
356.3 | 343.35 | 318781 |
| 104 | -9.55 -2.64 % |
27-01-2025 00:00:00 Monday |
361.4 351.85 |
361.4 | 350.2 | 446025 |
| 105 | 1.05 0.29 % |
24-01-2025 00:00:00 Friday |
362.3 363.35 |
370.75 | 362.3 | 731511 |
| 106 | 5.1 1.43 % |
23-01-2025 00:00:00 Thursday |
357.7 362.8 |
365.85 | 355.55 | 172325 |
| 107 | -9.65 -2.62 % |
22-01-2025 00:00:00 Wednesday |
368.4 358.75 |
368.4 | 352.2 | 785600 |
| 108 | -8.95 -2.39 % |
21-01-2025 00:00:00 Tuesday |
374.9 365.95 |
376.2 | 365.35 | 205312 |
| 109 | 0 0 % |
20-01-2025 00:00:00 Monday |
374.45 374.45 |
376.15 | 371 | 414419 |
| 110 | 4.8 1.3 % |
17-01-2025 00:00:00 Friday |
368.85 373.65 |
375.45 | 365.05 | 570677 |
| 111 | -3.3 -0.89 % |
16-01-2025 00:00:00 Thursday |
372.25 368.95 |
373.8 | 368.15 | 542209 |
| 112 | 4.8 1.33 % |
15-01-2025 00:00:00 Wednesday |
360.7 365.5 |
371.5 | 355.85 | 996448 |
| 113 | 16.25 4.77 % |
14-01-2025 00:00:00 Tuesday |
340.9 357.15 |
358.3 | 340.9 | 955194 |
| 114 | -12.5 -3.55 % |
13-01-2025 00:00:00 Monday |
352.6 340.1 |
354.9 | 338.5 | 483665 |
| 115 | -10.8 -2.94 % |
10-01-2025 00:00:00 Friday |
367.1 356.3 |
367.7 | 355.1 | 438198 |
| 116 | -6.95 -1.86 % |
09-01-2025 00:00:00 Thursday |
374.05 367.1 |
376 | 366.15 | 301144 |
| 117 | -5.2 -1.37 % |
08-01-2025 00:00:00 Wednesday |
379.15 373.95 |
380.3 | 372.05 | 852696 |
| 118 | -0.7 -0.18 % |
07-01-2025 00:00:00 Tuesday |
379.6 378.9 |
384.5 | 377.5 | 682914 |
| 119 | -17.85 -4.5 % |
06-01-2025 00:00:00 Monday |
396.65 378.8 |
397 | 377.15 | 593147 |
| 120 | 0.65 0.16 % |
03-01-2025 00:00:00 Friday |
396 396.65 |
402.9 | 395 | 1564367 |
| 121 | 2.55 0.65 % |
02-01-2025 00:00:00 Thursday |
393 395.55 |
396.9 | 387.5 | 618699 |
| 122 | -0.6 -0.15 % |
01-01-2025 00:00:00 Wednesday |
393 392.4 |
394.55 | 389.35 | 461683 |
| 123 | 3.25 0.84 % |
31-12-2024 00:00:00 Tuesday |
389.15 392.4 |
395 | 385.45 | 782500 |
| 124 | -8.85 -2.22 % |
30-12-2024 00:00:00 Monday |
399.15 390.3 |
400.4 | 387.3 | 990052 |
| 125 | -6.9 -1.7 % |
27-12-2024 00:00:00 Friday |
406 399.1 |
408.2 | 398.25 | 537484 |
| 126 | 2.15 0.54 % |
26-12-2024 00:00:00 Thursday |
401.65 403.8 |
407.95 | 397.8 | 277793 |
| 127 | -1.5 -0.37 % |
24-12-2024 00:00:00 Tuesday |
400.9 399.4 |
405.35 | 398.4 | 252541 |
| 128 | -3.6 -0.89 % |
23-12-2024 00:00:00 Monday |
403.45 399.85 |
406.35 | 396.85 | 1541331 |
| 129 | -9.75 -2.37 % |
20-12-2024 00:00:00 Friday |
411 401.25 |
415.5 | 400.1 | 428743 |
| 130 | 2.6 0.63 % |
19-12-2024 00:00:00 Thursday |
410 412.6 |
413.85 | 406.4 | 534719 |
| 131 | -6.25 -1.48 % |
18-12-2024 00:00:00 Wednesday |
421.3 415.05 |
421.3 | 413.2 | 185498 |
| 132 | -4.4 -1.04 % |
17-12-2024 00:00:00 Tuesday |
425 420.6 |
428.1 | 419.5 | 193926 |
| 133 | -2.9 -0.68 % |
16-12-2024 00:00:00 Monday |
428.3 425.4 |
430.45 | 424.5 | 189176 |
| 134 | -2.75 -0.64 % |
13-12-2024 00:00:00 Friday |
431.05 428.3 |
432.4 | 420.5 | 663176 |
| 135 | -1.8 -0.41 % |
12-12-2024 00:00:00 Thursday |
435.45 433.65 |
437.05 | 429 | 231530 |
| 136 | -0.65 -0.15 % |
11-12-2024 00:00:00 Wednesday |
435.2 434.55 |
438.55 | 434.1 | 550125 |
| 137 | -7.55 -1.71 % |
10-12-2024 00:00:00 Tuesday |
442.75 435.2 |
443.2 | 432.15 | 1242755 |
| 138 | -2.75 -0.62 % |
09-12-2024 00:00:00 Monday |
443.35 440.6 |
447.7 | 439.1 | 670978 |
| 139 | 6 1.38 % |
06-12-2024 00:00:00 Friday |
433.45 439.45 |
442.35 | 433.35 | 1384081 |
| 140 | 6.3 1.48 % |
05-12-2024 00:00:00 Thursday |
425.5 431.8 |
433.5 | 419.5 | 418685 |
| 141 | -1.8 -0.42 % |
04-12-2024 00:00:00 Wednesday |
427.3 425.5 |
432 | 424.4 | 697975 |
| 142 | 9.8 2.34 % |
03-12-2024 00:00:00 Tuesday |
419 428.8 |
430.2 | 417.5 | 1100513 |
| 143 | 2.3 0.56 % |
02-12-2024 00:00:00 Monday |
413.85 416.15 |
418.85 | 412.05 | 658644 |
| 144 | -0.45 -0.11 % |
29-11-2024 00:00:00 Friday |
414.5 414.05 |
417.25 | 410.55 | 290521 |
| 145 | -4.55 -1.09 % |
28-11-2024 00:00:00 Thursday |
418.85 414.3 |
420.9 | 412 | 985056 |
| 146 | 5.85 1.42 % |
27-11-2024 00:00:00 Wednesday |
411.95 417.8 |
418.6 | 409.2 | 616353 |
| 147 | -3.2 -0.77 % |
26-11-2024 00:00:00 Tuesday |
413.25 410.05 |
414.2 | 408 | 552215 |
| 148 | -7.85 -1.87 % |
25-11-2024 00:00:00 Monday |
420.35 412.5 |
423.9 | 410.5 | 396985 |
| 149 | -0.5 -0.12 % |
22-11-2024 00:00:00 Friday |
414.05 413.55 |
416.7 | 409.3 | 903345 |
| 150 | -3.55 -0.86 % |
21-11-2024 00:00:00 Thursday |
412 408.45 |
413.2 | 397.5 | 1000834 |
| 151 | 2.55 0.63 % |
19-11-2024 00:00:00 Tuesday |
405.55 408.1 |
417.8 | 405.55 | 784970 |
| 152 | -2.3 -0.57 % |
18-11-2024 00:00:00 Monday |
407.05 404.75 |
410.85 | 397.5 | 805415 |
| 153 | 4.4 1.1 % |
14-11-2024 00:00:00 Thursday |
400.25 404.65 |
411.75 | 400.25 | 611577 |
| 154 | -14.4 -3.48 % |
13-11-2024 00:00:00 Wednesday |
413.45 399.05 |
416.2 | 397 | 1621226 |
| 155 | -17.3 -4.01 % |
12-11-2024 00:00:00 Tuesday |
431.55 414.25 |
436.25 | 412.7 | 1018904 |
| 156 | -0.9 -0.21 % |
11-11-2024 00:00:00 Monday |
432.4 431.5 |
437.65 | 428 | 529753 |
| 157 | -15.4 -3.44 % |
08-11-2024 00:00:00 Friday |
448 432.6 |
448 | 430 | 504442 |
| 158 | -7.1 -1.57 % |
07-11-2024 00:00:00 Thursday |
451.9 444.8 |
454.8 | 442.85 | 972004 |
| 159 | 11.75 2.69 % |
06-11-2024 00:00:00 Wednesday |
437.55 449.3 |
451.95 | 436.65 | 653690 |
| 160 | 4.95 1.15 % |
05-11-2024 00:00:00 Tuesday |
429 433.95 |
434.95 | 426 | 365366 |
| 161 | -17.7 -3.96 % |
04-11-2024 00:00:00 Monday |
446.7 429 |
446.7 | 426.2 | 756454 |
| 162 | -1.15 -0.26 % |
01-11-2024 00:00:00 Friday |
446.35 445.2 |
448.5 | 442 | 466527 |
| 163 | 10 2.33 % |
31-10-2024 00:00:00 Thursday |
430.05 440.05 |
444.6 | 421 | 2029403 |
| 164 | -0.55 -0.13 % |
30-10-2024 00:00:00 Wednesday |
427.7 427.15 |
433.45 | 421.6 | 500815 |
| 165 | -3.05 -0.71 % |
29-10-2024 00:00:00 Tuesday |
428.4 425.35 |
428.4 | 415.25 | 893808 |
| 166 | 3.3 0.78 % |
28-10-2024 00:00:00 Monday |
422.5 425.8 |
429.5 | 415 | 907744 |
| 167 | -16.1 -3.67 % |
25-10-2024 00:00:00 Friday |
438.5 422.4 |
438.5 | 414.85 | 744583 |
| 168 | 0.05 0.01 % |
24-10-2024 00:00:00 Thursday |
437.75 437.8 |
440.95 | 432.2 | 333280 |
| 169 | 1.4 0.32 % |
23-10-2024 00:00:00 Wednesday |
436.05 437.45 |
442.9 | 430.3 | 1194183 |
| 170 | -17.75 -3.91 % |
22-10-2024 00:00:00 Tuesday |
453.75 436 |
454 | 434.05 | 416589 |
| 171 | -0.9 -0.2 % |
21-10-2024 00:00:00 Monday |
454.65 453.75 |
465.55 | 449.55 | 763845 |
| 172 | 3.45 0.77 % |
18-10-2024 00:00:00 Friday |
450.05 453.5 |
456.3 | 443 | 965751 |
| 173 | -11.55 -2.5 % |
17-10-2024 00:00:00 Thursday |
461.6 450.05 |
462.7 | 449.2 | 1064625 |
| 174 | -2.65 -0.57 % |
16-10-2024 00:00:00 Wednesday |
463 460.35 |
469.25 | 457.35 | 975013 |
| 175 | 0.5 0.11 % |
15-10-2024 00:00:00 Tuesday |
463 463.5 |
474.3 | 461 | 1161567 |
| 176 | -2.35 -0.51 % |
14-10-2024 00:00:00 Monday |
464.7 462.35 |
464.7 | 458.5 | 646296 |
| 177 | -4.9 -1.05 % |
11-10-2024 00:00:00 Friday |
465.9 461 |
467.1 | 459.2 | 462484 |
| 178 | 8.45 1.85 % |
10-10-2024 00:00:00 Thursday |
457.05 465.5 |
477.8 | 455.9 | 1817059 |
| 179 | 0.9 0.2 % |
09-10-2024 00:00:00 Wednesday |
460 460.9 |
470.3 | 452.65 | 676223 |
| 180 | 15.3 3.47 % |
08-10-2024 00:00:00 Tuesday |
441.1 456.4 |
460.8 | 439.65 | 1196507 |
| 181 | -26.05 -5.58 % |
07-10-2024 00:00:00 Monday |
467.1 441.05 |
469 | 438.9 | 2459639 |
| 182 | -4.45 -0.94 % |
04-10-2024 00:00:00 Friday |
471.15 466.7 |
474.4 | 460.6 | 778749 |
| 183 | 1.75 0.37 % |
03-10-2024 00:00:00 Thursday |
469.95 471.7 |
477.95 | 464.5 | 849884 |
| 184 | -6.75 -1.38 % |
01-10-2024 00:00:00 Tuesday |
487.75 481 |
491.25 | 479.95 | 1403215 |
| 185 | -3.3 -0.68 % |
30-09-2024 00:00:00 Monday |
486 482.7 |
489 | 473.65 | 687338 |
| 186 | 3.35 0.7 % |
27-09-2024 00:00:00 Friday |
481.75 485.1 |
494.85 | 477.5 | 1646261 |
| 187 | 7.6 1.62 % |
26-09-2024 00:00:00 Thursday |
468.3 475.9 |
477.65 | 465.6 | 790230 |
| 188 | -1.1 -0.23 % |
25-09-2024 00:00:00 Wednesday |
469.2 468.1 |
470.85 | 460.25 | 720344 |
| 189 | 11.85 2.6 % |
24-09-2024 00:00:00 Tuesday |
455.85 467.7 |
474.15 | 453.4 | 2302350 |
| 190 | 9.9 2.23 % |
23-09-2024 00:00:00 Monday |
444.45 454.35 |
460 | 444.45 | 2951993 |
| 191 | 2.85 0.65 % |
20-09-2024 00:00:00 Friday |
441.35 444.2 |
446.45 | 439.35 | 923255 |
| 192 | -3.2 -0.72 % |
19-09-2024 00:00:00 Thursday |
442.5 439.3 |
450.5 | 430.8 | 1080134 |
| 193 | -4.85 -1.09 % |
18-09-2024 00:00:00 Wednesday |
445.5 440.65 |
447 | 438 | 345987 |
| 194 | 1.25 0.28 % |
17-09-2024 00:00:00 Tuesday |
443.8 445.05 |
450.85 | 439.65 | 599812 |
| 195 | 0.1 0.02 % |
16-09-2024 00:00:00 Monday |
443.2 443.3 |
451.6 | 440.25 | 1090463 |
| 196 | -4.7 -1.05 % |
13-09-2024 00:00:00 Friday |
446.55 441.85 |
449.5 | 441 | 1133810 |
| 197 | 1.75 0.4 % |
12-09-2024 00:00:00 Thursday |
438.05 439.8 |
443 | 436 | 992409 |
| 198 | -10.2 -2.29 % |
11-09-2024 00:00:00 Wednesday |
446 435.8 |
448.9 | 433 | 1079319 |
| 199 | 23.2 5.5 % |
10-09-2024 00:00:00 Tuesday |
422 445.2 |
446.95 | 420 | 4100419 |
| 200 | 0.9 0.22 % |
09-09-2024 00:00:00 Monday |
416.95 417.85 |
418.95 | 411.15 | 339508 |
| 201 | -3.6 -0.86 % |
06-09-2024 00:00:00 Friday |
420.55 416.95 |
421.25 | 414.65 | 982390 |
| 202 | -1.5 -0.36 % |
05-09-2024 00:00:00 Thursday |
421.95 420.45 |
424 | 419.3 | 789203 |
| 203 | -8.6 -2 % |
04-09-2024 00:00:00 Wednesday |
429.25 420.65 |
429.6 | 419.95 | 489363 |
| 204 | -0.95 -0.22 % |
03-09-2024 00:00:00 Tuesday |
434.75 433.8 |
434.75 | 431.35 | 382517 |
| 205 | -2.3 -0.53 % |
02-09-2024 00:00:00 Monday |
435.35 433.05 |
436.6 | 429.5 | 499614 |
| 206 | 2.55 0.59 % |
30-08-2024 00:00:00 Friday |
432 434.55 |
436 | 431.55 | 1022313 |
| 207 | 0.55 0.13 % |
29-08-2024 00:00:00 Thursday |
430.4 430.95 |
433 | 424.75 | 467713 |
| 208 | 1.25 0.29 % |
28-08-2024 00:00:00 Wednesday |
430 431.25 |
434.1 | 428.6 | 1491463 |
| 209 | 5.55 1.31 % |
27-08-2024 00:00:00 Tuesday |
422.45 428 |
429.6 | 421.1 | 1179449 |
| 210 | 2.35 0.56 % |
26-08-2024 00:00:00 Monday |
420.1 422.45 |
423.45 | 417 | 760826 |
| 211 | -5 -1.18 % |
23-08-2024 00:00:00 Friday |
423 418 |
423 | 417.4 | 228889 |
| 212 | -3.15 -0.74 % |
22-08-2024 00:00:00 Thursday |
426 422.85 |
426.05 | 421.9 | 199822 |
| 213 | -2.7 -0.63 % |
21-08-2024 00:00:00 Wednesday |
427 424.3 |
427 | 421.75 | 441380 |
| 214 | 4.2 1 % |
20-08-2024 00:00:00 Tuesday |
418 422.2 |
423.9 | 416.7 | 370175 |
| 215 | 1.8 0.43 % |
19-08-2024 00:00:00 Monday |
417 418.8 |
421 | 415.15 | 411175 |
| 216 | 5.1 1.25 % |
16-08-2024 00:00:00 Friday |
408.4 413.5 |
414.25 | 406.75 | 980341 |
| 217 | -4.45 -1.09 % |
14-08-2024 00:00:00 Wednesday |
410 405.55 |
412.9 | 403.1 | 1354632 |
| 218 | -12.2 -2.9 % |
13-08-2024 00:00:00 Tuesday |
420.5 408.3 |
420.5 | 406.5 | 1383706 |
| 219 | 1.35 0.32 % |
12-08-2024 00:00:00 Monday |
416.8 418.15 |
422.8 | 411.15 | 1237049 |
| 220 | -7.5 -1.76 % |
09-08-2024 00:00:00 Friday |
425.3 417.8 |
425.3 | 416.3 | 1165015 |
| 221 | -14.9 -3.44 % |
08-08-2024 00:00:00 Thursday |
432.9 418 |
432.9 | 417.1 | 1092110 |
| 222 | -13.75 -3.1 % |
07-08-2024 00:00:00 Wednesday |
444 430.25 |
445 | 426.15 | 2418443 |
| 223 | 0.65 0.15 % |
06-08-2024 00:00:00 Tuesday |
436.15 436.8 |
449.1 | 433.5 | 892517 |
| 224 | -10.3 -2.31 % |
05-08-2024 00:00:00 Monday |
445 434.7 |
452.6 | 430.3 | 1724319 |
| 225 | -0.5 -0.11 % |
02-08-2024 00:00:00 Friday |
460.8 460.3 |
470.85 | 452.55 | 1334883 |
| 226 | 9.8 2.16 % |
01-08-2024 00:00:00 Thursday |
454.55 464.35 |
466 | 454 | 3469207 |
| 227 | 7.9 1.77 % |
31-07-2024 00:00:00 Wednesday |
445.75 453.65 |
454.95 | 445.5 | 1100455 |
| 228 | 2.05 0.46 % |
30-07-2024 00:00:00 Tuesday |
442 444.05 |
449 | 440.35 | 1562503 |
| 229 | -5.7 -1.27 % |
29-07-2024 00:00:00 Monday |
447.95 442.25 |
450.2 | 440.95 | 877225 |
| 230 | 13.4 3.11 % |
26-07-2024 00:00:00 Friday |
431.25 444.65 |
446.2 | 430 | 1761492 |
| 231 | 7 1.69 % |
25-07-2024 00:00:00 Thursday |
415.4 422.4 |
425.55 | 413 | 559216 |
| 232 | 2.85 0.68 % |
24-07-2024 00:00:00 Wednesday |
416.9 419.75 |
424.95 | 415.55 | 799074 |
| 233 | -13.2 -3.07 % |
23-07-2024 00:00:00 Tuesday |
429.55 416.35 |
429.55 | 400 | 2246834 |
| 234 | 9.9 2.39 % |
22-07-2024 00:00:00 Monday |
414.35 424.25 |
425.2 | 409.7 | 543281 |
| 235 | -15.85 -3.69 % |
19-07-2024 00:00:00 Friday |
430 414.15 |
430 | 412.8 | 2027366 |
| 236 | -11 -2.49 % |
18-07-2024 00:00:00 Thursday |
441 430 |
441 | 429.05 | 1230087 |
| 237 | -4.1 -0.93 % |
16-07-2024 00:00:00 Tuesday |
441 436.9 |
445.25 | 436.15 | 428217 |
| 238 | 3.3 0.76 % |
15-07-2024 00:00:00 Monday |
435.9 439.2 |
442.4 | 431 | 990560 |
| 239 | -7.3 -1.65 % |
12-07-2024 00:00:00 Friday |
441.35 434.05 |
442.1 | 432.45 | 331584 |
| 240 | 1.8 0.41 % |
11-07-2024 00:00:00 Thursday |
438.55 440.35 |
444.5 | 436.3 | 389762 |
| 241 | -2.25 -0.51 % |
10-07-2024 00:00:00 Wednesday |
439.5 437.25 |
442.2 | 426.9 | 419611 |
| 242 | 1.6 0.37 % |
09-07-2024 00:00:00 Tuesday |
437.2 438.8 |
441.75 | 434.55 | 917775 |
| 243 | -7 -1.59 % |
08-07-2024 00:00:00 Monday |
440.5 433.5 |
443.9 | 432 | 553520 |
| 244 | 3.3 0.76 % |
05-07-2024 00:00:00 Friday |
436.5 439.8 |
440.2 | 433.95 | 1475806 |
| 245 | 2.35 0.54 % |
04-07-2024 00:00:00 Thursday |
434.15 436.5 |
442.25 | 433.2 | 727274 |
| 246 | 0.8 0.18 % |
03-07-2024 00:00:00 Wednesday |
433 433.8 |
435.45 | 430.85 | 1254399 |
| 247 | -3.35 -0.77 % |
02-07-2024 00:00:00 Tuesday |
436 432.65 |
436.95 | 428.15 | 634366 |
| 248 | -5.45 -1.24 % |
01-07-2024 00:00:00 Monday |
440.6 435.15 |
441.65 | 434.45 | 1016171 |
| 249 | -0.25 -0.06 % |
28-06-2024 00:00:00 Friday |
440.55 440.3 |
444.6 | 438.3 | 486434 |
| 250 | 5.75 1.33 % |
27-06-2024 00:00:00 Thursday |
432 437.75 |
443 | 426.5 | 940994 |
| 251 | 1.05 0.24 % |
26-06-2024 00:00:00 Wednesday |
430.65 431.7 |
435.75 | 429 | 1166553 |
| 252 | -5 -1.15 % |
25-06-2024 00:00:00 Tuesday |
435.7 430.7 |
437.9 | 429.9 | 831480 |
| 253 | 0.35 0.08 % |
24-06-2024 00:00:00 Monday |
435.35 435.7 |
439.5 | 432.15 | 901235 |
| 254 | -5.3 -1.19 % |
21-06-2024 00:00:00 Friday |
444 438.7 |
445.05 | 437.7 | 300158 |
| 255 | 1.2 0.27 % |
20-06-2024 00:00:00 Thursday |
443 444.2 |
446.5 | 436.6 | 814936 |
| 256 | -9.25 -2.05 % |
19-06-2024 00:00:00 Wednesday |
451.55 442.3 |
452.55 | 441.5 | 700561 |
| 257 | 0.95 0.21 % |
18-06-2024 00:00:00 Tuesday |
450.45 451.4 |
453.65 | 448.2 | 350988 |
| 258 | -3.6 -0.8 % |
14-06-2024 00:00:00 Friday |
452.2 448.6 |
453.45 | 447.55 | 1385772 |
| 259 | -4.35 -0.95 % |
13-06-2024 00:00:00 Thursday |
456.55 452.2 |
457.95 | 449.55 | 835268 |
| 260 | -1.85 -0.41 % |
12-06-2024 00:00:00 Wednesday |
451.4 449.55 |
453.7 | 448.5 | 1427389 |
| 261 | -0.35 -0.08 % |
11-06-2024 00:00:00 Tuesday |
448.8 448.45 |
453.65 | 447 | 1027214 |
| 262 | -1.5 -0.33 % |
10-06-2024 00:00:00 Monday |
449.5 448 |
458.45 | 445.15 | 1139622 |
| 263 | 13.05 3.03 % |
07-06-2024 00:00:00 Friday |
430.4 443.45 |
445.6 | 427.1 | 990537 |
| 264 | 0.85 0.2 % |
06-06-2024 00:00:00 Thursday |
430.65 431.5 |
438.5 | 426.05 | 837549 |
| 265 | 5.15 1.23 % |
05-06-2024 00:00:00 Wednesday |
417.5 422.65 |
424.4 | 390 | 3550012 |
| 266 | -60.4 -13.13 % |
04-06-2024 00:00:00 Tuesday |
460 399.6 |
460 | 377.2 | 3864724 |
| 267 | -0.05 -0.01 % |
03-06-2024 00:00:00 Monday |
456.55 456.5 |
459.95 | 447.35 | 4031892 |
| 268 | 10.85 2.55 % |
31-05-2024 00:00:00 Friday |
425.95 436.8 |
438.25 | 425.65 | 938077 |
| 269 | -8.25 -1.9 % |
30-05-2024 00:00:00 Thursday |
433.4 425.15 |
433.4 | 422.8 | 731193 |
| 270 | -2.2 -0.51 % |
29-05-2024 00:00:00 Wednesday |
435 432.8 |
439.5 | 432.1 | 1178833 |
| 271 | -10.95 -2.45 % |
28-05-2024 00:00:00 Tuesday |
447.85 436.9 |
449.55 | 434.15 | 739933 |
| 272 | -3.3 -0.73 % |
27-05-2024 00:00:00 Monday |
449 445.7 |
452.45 | 444.75 | 1142980 |
| 273 | -3 -0.67 % |
24-05-2024 00:00:00 Friday |
449.5 446.5 |
452.9 | 446.15 | 608904 |
| 274 | -1.5 -0.33 % |
23-05-2024 00:00:00 Thursday |
450.5 449 |
452.25 | 445.6 | 511504 |
| 275 | 5.6 1.27 % |
22-05-2024 00:00:00 Wednesday |
442 447.6 |
449.75 | 436.45 | 1478863 |
| 276 | -1.3 -0.29 % |
21-05-2024 00:00:00 Tuesday |
443 441.7 |
446.35 | 440.2 | 582923 |
| 277 | 3.5 0.8 % |
18-05-2024 00:00:00 Saturday |
437.5 441 |
443.4 | 437.5 | 192681 |
| 278 | 2 0.46 % |
17-05-2024 00:00:00 Friday |
434.3 436.3 |
438.2 | 432.6 | 377305 |
| 279 | -0.7 -0.16 % |
16-05-2024 00:00:00 Thursday |
434.6 433.9 |
436.15 | 426.75 | 1120977 |
| 280 | -2.9 -0.67 % |
15-05-2024 00:00:00 Wednesday |
434.35 431.45 |
439.95 | 430.35 | 972506 |
| 281 | 17.3 4.19 % |
14-05-2024 00:00:00 Tuesday |
413 430.3 |
431.95 | 412.5 | 1846575 |
| 282 | -1.25 -0.3 % |
13-05-2024 00:00:00 Monday |
412.55 411.3 |
415 | 396.5 | 1161566 |
| 283 | -0.25 -0.06 % |
10-05-2024 00:00:00 Friday |
415 414.75 |
418.25 | 404.05 | 2575651 |
| 284 | -14.35 -3.35 % |
09-05-2024 00:00:00 Thursday |
428 413.65 |
431 | 412.1 | 4060424 |
| 285 | 0.3 0.07 % |
08-05-2024 00:00:00 Wednesday |
435.15 435.45 |
441.25 | 430.05 | 1035771 |
| 286 | -12.7 -2.83 % |
07-05-2024 00:00:00 Tuesday |
449 436.3 |
449 | 432.35 | 793036 |
| 287 | -13.4 -2.92 % |
06-05-2024 00:00:00 Monday |
459.55 446.15 |
459.55 | 442.5 | 884059 |
| 288 | -8.05 -1.74 % |
03-05-2024 00:00:00 Friday |
462.65 454.6 |
464.3 | 448.65 | 927323 |
| 289 | 7.3 1.62 % |
02-05-2024 00:00:00 Thursday |
450.4 457.7 |
459.95 | 449.3 | 1059959 |
| 290 | -2.85 -0.63 % |
30-04-2024 00:00:00 Tuesday |
451.95 449.1 |
455.2 | 448.35 | 1994794 |
| 291 | 8.1 1.84 % |
29-04-2024 00:00:00 Monday |
440 448.1 |
451.5 | 437.3 | 1246693 |
| 292 | 5.2 1.2 % |
26-04-2024 00:00:00 Friday |
431.55 436.75 |
440.4 | 431.55 | 1609246 |
| 293 | 2.8 0.65 % |
25-04-2024 00:00:00 Thursday |
428.7 431.5 |
432.9 | 427 | 952398 |
| 294 | -3.2 -0.74 % |
24-04-2024 00:00:00 Wednesday |
431.55 428.35 |
432.7 | 427.05 | 331700 |
| 295 | -2.3 -0.53 % |
23-04-2024 00:00:00 Tuesday |
431.7 429.4 |
432.25 | 427.9 | 626880 |
| 296 | -5.85 -1.35 % |
22-04-2024 00:00:00 Monday |
433.9 428.05 |
435.1 | 426.9 | 859264 |
| 297 | 2.25 0.53 % |
19-04-2024 00:00:00 Friday |
425.75 428 |
431.7 | 419.05 | 2260727 |
| 298 | -5.05 -1.16 % |
18-04-2024 00:00:00 Thursday |
434.95 429.9 |
442.95 | 427.05 | 1452076 |
| 299 | 0.15 0.03 % |
16-04-2024 00:00:00 Tuesday |
430.2 430.35 |
435.8 | 426.45 | 1059546 |
| 300 | 31.35 7.83 % |
15-04-2024 00:00:00 Monday |
400.15 431.5 |
441.4 | 400.15 | 5077759 |
| 301 | 5.2 1.2 % |
12-04-2024 00:00:00 Friday |
431.85 437.05 |
444.1 | 429.2 | 1786915 |
| 302 | -0.15 -0.03 % |
10-04-2024 00:00:00 Wednesday |
432 431.85 |
439.4 | 430.85 | 1471514 |
| 303 | 12 2.87 % |
09-04-2024 00:00:00 Tuesday |
417.75 429.75 |
436.25 | 416.6 | 2624913 |
| 304 | -1.5 -0.36 % |
08-04-2024 00:00:00 Monday |
417.8 416.3 |
418.85 | 414.95 | 433473 |
| 305 | 0.35 0.08 % |
05-04-2024 00:00:00 Friday |
414.15 414.5 |
415.35 | 408.1 | 1024314 |
| 306 | -1.85 -0.44 % |
04-04-2024 00:00:00 Thursday |
416 414.15 |
419.9 | 411 | 714188 |
| 307 | 2.6 0.63 % |
03-04-2024 00:00:00 Wednesday |
409.55 412.15 |
415.3 | 407.25 | 1276399 |
| 308 | 1.15 0.28 % |
02-04-2024 00:00:00 Tuesday |
407.35 408.5 |
412.25 | 406.85 | 598533 |
| 309 | 7.25 1.81 % |
01-04-2024 00:00:00 Monday |
399.65 406.9 |
408.9 | 398 | 813006 |
| 310 | 2.3 0.59 % |
28-03-2024 00:00:00 Thursday |
391.85 394.15 |
399 | 390.85 | 797032 |
| 311 | -3.6 -0.92 % |
27-03-2024 00:00:00 Wednesday |
391.95 388.35 |
393.95 | 387.65 | 880003 |
| 312 | -0.6 -0.15 % |
26-03-2024 00:00:00 Tuesday |
390.7 390.1 |
394 | 387.75 | 888981 |
| 313 | 0.8 0.21 % |
22-03-2024 00:00:00 Friday |
389.9 390.7 |
395.5 | 386.65 | 530031 |
| 314 | 6.7 1.74 % |
21-03-2024 00:00:00 Thursday |
385.4 392.1 |
394.25 | 384.4 | 653884 |
| 315 | -5.6 -1.45 % |
20-03-2024 00:00:00 Wednesday |
385.45 379.85 |
388.25 | 371.25 | 676998 |
| 316 | -9.75 -2.48 % |
19-03-2024 00:00:00 Tuesday |
392.85 383.1 |
392.85 | 381.1 | 1330718 |
| 317 | 10.45 2.73 % |
18-03-2024 00:00:00 Monday |
382.4 392.85 |
394.5 | 378.65 | 986728 |
| 318 | -3.8 -0.99 % |
15-03-2024 00:00:00 Friday |
384.45 380.65 |
387.9 | 372.1 | 1656774 |
| 319 | 12.7 3.42 % |
14-03-2024 00:00:00 Thursday |
371.75 384.45 |
386.25 | 365.6 | 1219508 |
| 320 | -26.75 -6.71 % |
13-03-2024 00:00:00 Wednesday |
398.5 371.75 |
399.75 | 367.85 | 1648827 |
| 321 | -19 -4.58 % |
12-03-2024 00:00:00 Tuesday |
415 396 |
415 | 395 | 1141595 |
| 322 | -1.95 -0.47 % |
11-03-2024 00:00:00 Monday |
415 413.05 |
421.35 | 405 | 2109465 |
| 323 | 28.55 7.2 % |
07-03-2024 00:00:00 Thursday |
396.4 424.95 |
433.2 | 396 | 4039911 |
| 324 | -1.65 -0.42 % |
06-03-2024 00:00:00 Wednesday |
396.45 394.8 |
397.55 | 384.75 | 638024 |
| 325 | 3.05 0.78 % |
05-03-2024 00:00:00 Tuesday |
393 396.05 |
400 | 390.2 | 979582 |
| 326 | 10.3 2.7 % |
04-03-2024 00:00:00 Monday |
381.4 391.7 |
394 | 381 | 1066646 |
| 327 | 1.9 0.5 % |
02-03-2024 00:00:00 Saturday |
377.15 379.05 |
383.25 | 377.15 | 46037 |
| 328 | -0.25 -0.07 % |
01-03-2024 00:00:00 Friday |
377.65 377.4 |
379.9 | 374.6 | 453095 |
| 329 | 5.1 1.39 % |
29-02-2024 00:00:00 Thursday |
366.6 371.7 |
374 | 363.05 | 945061 |
| 330 | -9.45 -2.52 % |
28-02-2024 00:00:00 Wednesday |
375.5 366.05 |
378.2 | 364.6 | 1213919 |
| 331 | -3.9 -1.03 % |
27-02-2024 00:00:00 Tuesday |
379.45 375.55 |
379.75 | 374.1 | 345670 |
| 332 | -0.7 -0.18 % |
26-02-2024 00:00:00 Monday |
379 378.3 |
381.45 | 377.75 | 384031 |
| 333 | -0.55 -0.15 % |
23-02-2024 00:00:00 Friday |
378.85 378.3 |
381.65 | 377.5 | 939181 |
| 334 | 0.05 0.01 % |
22-02-2024 00:00:00 Thursday |
377.95 378 |
379.85 | 369.4 | 426957 |
| 335 | -5.75 -1.51 % |
21-02-2024 00:00:00 Wednesday |
381.15 375.4 |
383.9 | 373.5 | 1106630 |
| 336 | -2.4 -0.63 % |
20-02-2024 00:00:00 Tuesday |
381.35 378.95 |
382.55 | 376.15 | 845782 |
| 337 | -4.5 -1.17 % |
19-02-2024 00:00:00 Monday |
385 380.5 |
385.75 | 379.15 | 635123 |
| 338 | -7.4 -1.93 % |
16-02-2024 00:00:00 Friday |
383.55 376.15 |
383.55 | 375.15 | 417070 |
| 339 | 2.05 0.54 % |
15-02-2024 00:00:00 Thursday |
376.75 378.8 |
382.25 | 374.85 | 775983 |
| 340 | 8.2 2.24 % |
14-02-2024 00:00:00 Wednesday |
365.3 373.5 |
374.65 | 357.85 | 819786 |
| 341 | 4.95 1.37 % |
13-02-2024 00:00:00 Tuesday |
360.05 365 |
366.55 | 354.65 | 2949370 |
| 342 | -19.15 -5.03 % |
12-02-2024 00:00:00 Monday |
380.9 361.75 |
386.2 | 359.1 | 5445258 |
| 343 | -20.65 -5 % |
09-02-2024 00:00:00 Friday |
412.75 392.1 |
412.75 | 384.05 | 4092964 |
| 344 | 10.65 2.68 % |
08-02-2024 00:00:00 Thursday |
396.9 407.55 |
411 | 393.2 | 1024197 |
| 345 | -1.55 -0.39 % |
07-02-2024 00:00:00 Wednesday |
396.65 395.1 |
401.7 | 392 | 1436053 |
| 346 | -4.05 -1.02 % |
06-02-2024 00:00:00 Tuesday |
397 392.95 |
397 | 387 | 537672 |
| 347 | -2.05 -0.52 % |
05-02-2024 00:00:00 Monday |
395.95 393.9 |
402.5 | 390.3 | 1347186 |
| 348 | -2.6 -0.66 % |
02-02-2024 00:00:00 Friday |
392.35 389.75 |
394.8 | 387.85 | 734286 |
| 349 | -5 -1.27 % |
01-02-2024 00:00:00 Thursday |
393.85 388.85 |
396.7 | 385.7 | 1431538 |
| 350 | 4.1 1.06 % |
31-01-2024 00:00:00 Wednesday |
385.55 389.65 |
391.25 | 384 | 1828671 |
| 351 | -3.55 -0.92 % |
30-01-2024 00:00:00 Tuesday |
386.8 383.25 |
392.7 | 382 | 2480401 |
| 352 | 11.45 3.09 % |
29-01-2024 00:00:00 Monday |
370.45 381.9 |
387.15 | 366.8 | 2159065 |
| 353 | 5.6 1.56 % |
25-01-2024 00:00:00 Thursday |
359.45 365.05 |
366.55 | 357.7 | 2200877 |
| 354 | 8.05 2.31 % |
24-01-2024 00:00:00 Wednesday |
348.9 356.95 |
357.8 | 343.75 | 2088891 |
| 355 | -20.1 -5.49 % |
23-01-2024 00:00:00 Tuesday |
366.4 346.3 |
366.4 | 341.3 | 2785532 |
| 356 | -4.7 -1.34 % |
20-01-2024 00:00:00 Saturday |
350.6 345.9 |
351.8 | 345 | 686420 |
| 357 | 0.3 0.09 % |
19-01-2024 00:00:00 Friday |
348.35 348.65 |
351.35 | 345.25 | 897732 |
| 358 | -2.7 -0.78 % |
18-01-2024 00:00:00 Thursday |
348.2 345.5 |
350 | 335.3 | 1787644 |
| 359 | -4.2 -1.19 % |
17-01-2024 00:00:00 Wednesday |
353 348.8 |
355.15 | 346.6 | 1512144 |
| 360 | -5.75 -1.6 % |
16-01-2024 00:00:00 Tuesday |
359.35 353.6 |
360.65 | 349.1 | 604168 |
| 361 | -1.4 -0.39 % |
15-01-2024 00:00:00 Monday |
360.1 358.7 |
360.1 | 353.35 | 907887 |
| 362 | -4.3 -1.19 % |
12-01-2024 00:00:00 Friday |
361.95 357.65 |
361.95 | 356.6 | 1253885 |
| 363 | 7.45 2.13 % |
11-01-2024 00:00:00 Thursday |
349.8 357.25 |
359.9 | 347.65 | 3205564 |
| 364 | 3.95 1.15 % |
10-01-2024 00:00:00 Wednesday |
342.55 346.5 |
348.7 | 340.85 | 865776 |
| 365 | -1.9 -0.56 % |
09-01-2024 00:00:00 Tuesday |
342 340.1 |
344.85 | 338.2 | 710062 |
| 366 | -6.35 -1.84 % |
08-01-2024 00:00:00 Monday |
345.15 338.8 |
345.15 | 337.5 | 1024619 |
| 367 | 0.95 0.28 % |
05-01-2024 00:00:00 Friday |
339.75 340.7 |
349.65 | 336.35 | 1786046 |
| 368 | 10.7 3.27 % |
04-01-2024 00:00:00 Thursday |
327 337.7 |
340.7 | 327 | 1417597 |
| 369 | -3.25 -0.99 % |
03-01-2024 00:00:00 Wednesday |
329.65 326.4 |
329.65 | 324.9 | 723413 |
| 370 | -2.3 -0.69 % |
02-01-2024 00:00:00 Tuesday |
331.95 329.65 |
332.45 | 319.8 | 946985 |
| 371 | -4.7 -1.4 % |
01-01-2024 00:00:00 Monday |
334.65 329.95 |
335.8 | 328.3 | 666124 |
| 372 | 1.65 0.5 % |
29-12-2023 00:00:00 Friday |
330.4 332.05 |
335.85 | 326.1 | 1445263 |
| 373 | 3.55 1.09 % |
28-12-2023 00:00:00 Thursday |
326.05 329.6 |
331 | 323.95 | 1815094 |
| 374 | -2.4 -0.73 % |
27-12-2023 00:00:00 Wednesday |
327.35 324.95 |
330 | 321.75 | 646687 |
| 375 | -3.75 -1.14 % |
26-12-2023 00:00:00 Tuesday |
328.9 325.15 |
331.35 | 324.8 | 1476806 |
| 376 | -4.55 -1.37 % |
22-12-2023 00:00:00 Friday |
331.15 326.6 |
332 | 323.6 | 706059 |
| 377 | 10.7 3.37 % |
21-12-2023 00:00:00 Thursday |
317.8 328.5 |
330.65 | 312.6 | 4454817 |
| 378 | -16.6 -4.93 % |
20-12-2023 00:00:00 Wednesday |
336.8 320.2 |
346.9 | 318.1 | 5693459 |
| 379 | -2.85 -0.84 % |
19-12-2023 00:00:00 Tuesday |
338.85 336 |
338.85 | 330.55 | 624526 |
| 380 | -2.2 -0.65 % |
18-12-2023 00:00:00 Monday |
339.2 337 |
340.2 | 334.45 | 2447088 |
| 381 | -4.75 -1.41 % |
15-12-2023 00:00:00 Friday |
337.95 333.2 |
338.35 | 331.85 | 1020632 |
| 382 | -5.7 -1.67 % |
14-12-2023 00:00:00 Thursday |
341 335.3 |
341.3 | 335 | 1147403 |
| 383 | 5.6 1.68 % |
13-12-2023 00:00:00 Wednesday |
332.45 338.05 |
340.45 | 329.65 | 3958798 |
| 384 | -6.15 -1.83 % |
12-12-2023 00:00:00 Tuesday |
336.95 330.8 |
336.95 | 327.55 | 1203759 |
| 385 | 7.7 2.36 % |
11-12-2023 00:00:00 Monday |
325.8 333.5 |
335.25 | 322.35 | 1926298 |
| 386 | -9.55 -2.87 % |
08-12-2023 00:00:00 Friday |
333 323.45 |
335.8 | 317.95 | 4411611 |
| 387 | 29.85 10.09 % |
07-12-2023 00:00:00 Thursday |
295.9 325.75 |
332 | 292.25 | 8243926 |
| 388 | 12.3 4.36 % |
06-12-2023 00:00:00 Wednesday |
281.8 294.1 |
298.6 | 280.15 | 4718680 |
| 389 | -2.35 -0.83 % |
05-12-2023 00:00:00 Tuesday |
283.85 281.5 |
283.85 | 276.5 | 1239437 |
| 390 | -4.5 -1.57 % |
04-12-2023 00:00:00 Monday |
286 281.5 |
286 | 278.9 | 1721021 |
| 391 | 5.45 2.02 % |
01-12-2023 00:00:00 Friday |
270.3 275.75 |
278.5 | 268.5 | 3845247 |
| 392 | -5.35 -1.96 % |
30-11-2023 00:00:00 Thursday |
273.3 267.95 |
273.3 | 265.1 | 1197068 |
| 393 | -1.1 -0.4 % |
29-11-2023 00:00:00 Wednesday |
274.4 273.3 |
275.7 | 271.5 | 1250369 |
| 394 | 12.3 4.76 % |
28-11-2023 00:00:00 Tuesday |
258.45 270.75 |
271.25 | 258.45 | 3614445 |
| 395 | -3.5 -1.34 % |
24-11-2023 00:00:00 Friday |
261.65 258.15 |
261.65 | 256.95 | 665773 |
| 396 | -1.3 -0.5 % |
23-11-2023 00:00:00 Thursday |
262 260.7 |
263.75 | 259.9 | 498496 |
| 397 | -1.9 -0.72 % |
22-11-2023 00:00:00 Wednesday |
263.9 262 |
263.9 | 259.3 | 253371 |
| 398 | -1.4 -0.53 % |
21-11-2023 00:00:00 Tuesday |
263.95 262.55 |
265.4 | 260.85 | 330310 |
| 399 | -3.5 -1.32 % |
20-11-2023 00:00:00 Monday |
264.25 260.75 |
264.5 | 260.15 | 294322 |
| 400 | -2.2 -0.83 % |
17-11-2023 00:00:00 Friday |
264.75 262.55 |
264.8 | 261.4 | 328971 |
| 401 | 3.25 1.25 % |
16-11-2023 00:00:00 Thursday |
259.15 262.4 |
265.5 | 259.15 | 567089 |
| 402 | 0.3 0.12 % |
15-11-2023 00:00:00 Wednesday |
258.85 259.15 |
262.25 | 258.25 | 1173781 |
| 403 | 4 1.58 % |
13-11-2023 00:00:00 Monday |
253.05 257.05 |
258.4 | 251.4 | 424612 |
| 404 | -0.8 -0.32 % |
12-11-2023 00:00:00 Sunday |
253.95 253.15 |
253.95 | 252.8 | 411550 |
| 405 | 3 1.21 % |
10-11-2023 00:00:00 Friday |
248.4 251.4 |
251.85 | 246.95 | 299099 |
| 406 | -6.7 -2.63 % |
09-11-2023 00:00:00 Thursday |
254.65 247.95 |
254.65 | 247.35 | 741778 |
| 407 | 2.1 0.83 % |
08-11-2023 00:00:00 Wednesday |
252.8 254.9 |
256.3 | 251.45 | 612469 |
| 408 | -0.5 -0.2 % |
07-11-2023 00:00:00 Tuesday |
250.25 249.75 |
252.1 | 248.85 | 736085 |
| 409 | 1.65 0.67 % |
06-11-2023 00:00:00 Monday |
247.85 249.5 |
251.2 | 245.65 | 429711 |
| 410 | -1.95 -0.79 % |
03-11-2023 00:00:00 Friday |
246.45 244.5 |
246.45 | 244 | 595852 |
| 411 | 7.15 3.01 % |
02-11-2023 00:00:00 Thursday |
237.65 244.8 |
245.1 | 237.65 | 416467 |
| 412 | -2.75 -1.15 % |
01-11-2023 00:00:00 Wednesday |
239.65 236.9 |
240.3 | 236.4 | 192848 |
| 413 | -1.65 -0.68 % |
31-10-2023 00:00:00 Tuesday |
240.95 239.3 |
241.75 | 238.3 | 255916 |
| 414 | -0.5 -0.21 % |
30-10-2023 00:00:00 Monday |
239.45 238.95 |
239.9 | 234.95 | 257042 |
| 415 | 1.45 0.61 % |
27-10-2023 00:00:00 Friday |
236.65 238.1 |
239 | 235.5 | 753948 |
| 416 | -0.3 -0.13 % |
26-10-2023 00:00:00 Thursday |
234.7 234.4 |
235.4 | 230.75 | 500422 |
| 417 | -2.5 -1.05 % |
25-10-2023 00:00:00 Wednesday |
239.1 236.6 |
241.75 | 233.05 | 1289258 |
| 418 | -9.75 -3.93 % |
23-10-2023 00:00:00 Monday |
248.05 238.3 |
248.7 | 236.5 | 450479 |
| 419 | -4.55 -1.81 % |
20-10-2023 00:00:00 Friday |
251.8 247.25 |
252.45 | 246.6 | 310989 |
| 420 | -1.05 -0.42 % |
19-10-2023 00:00:00 Thursday |
252.95 251.9 |
252.95 | 249.4 | 658111 |
| 421 | -4 -1.56 % |
18-10-2023 00:00:00 Wednesday |
257.2 253.2 |
257.75 | 251.5 | 458769 |
| 422 | -0.15 -0.06 % |
17-10-2023 00:00:00 Tuesday |
257 256.85 |
259.35 | 256.1 | 1105701 |
| 423 | 0.05 0.02 % |
16-10-2023 00:00:00 Monday |
254.8 254.85 |
256.75 | 253.6 | 276689 |
| 424 | -0.2 -0.08 % |
13-10-2023 00:00:00 Friday |
254.25 254.05 |
255.85 | 253.05 | 572154 |
| 425 | -0.2 -0.08 % |
12-10-2023 00:00:00 Thursday |
255.4 255.2 |
257.35 | 254.8 | 307366 |
| 426 | -1.2 -0.47 % |
11-10-2023 00:00:00 Wednesday |
255 253.8 |
256.45 | 253.05 | 627864 |
| 427 | 3.85 1.54 % |
10-10-2023 00:00:00 Tuesday |
250.2 254.05 |
255.05 | 250.2 | 290637 |
| 428 | -0.85 -0.34 % |
09-10-2023 00:00:00 Monday |
250.8 249.95 |
255.25 | 249 | 1804039 |
| 429 | -1 -0.38 % |
06-10-2023 00:00:00 Friday |
259.75 258.75 |
260.15 | 258.1 | 244742 |
| 430 | -0.95 -0.37 % |
05-10-2023 00:00:00 Thursday |
258.7 257.75 |
260.25 | 256.15 | 610423 |
| 431 | -6.6 -2.51 % |
04-10-2023 00:00:00 Wednesday |
263.25 256.65 |
263.25 | 253.6 | 625910 |
| 432 | 1.15 0.44 % |
03-10-2023 00:00:00 Tuesday |
262.8 263.95 |
266.5 | 260.8 | 399346 |
| 433 | 3.55 1.37 % |
29-09-2023 00:00:00 Friday |
258.65 262.2 |
264.65 | 258.65 | 1083863 |
| 434 | -4.25 -1.62 % |
28-09-2023 00:00:00 Thursday |
262.4 258.15 |
264.15 | 257.4 | 426618 |
| 435 | 0.1 0.04 % |
27-09-2023 00:00:00 Wednesday |
259.55 259.65 |
260.55 | 256.55 | 612746 |
| 436 | 2.85 1.11 % |
26-09-2023 00:00:00 Tuesday |
257 259.85 |
263.7 | 257 | 967866 |
| 437 | -0.7 -0.27 % |
25-09-2023 00:00:00 Monday |
257.65 256.95 |
258.45 | 255.05 | 251254 |
| 438 | 0.45 0.18 % |
22-09-2023 00:00:00 Friday |
256.6 257.05 |
259 | 254.35 | 374806 |
| 439 | -5.15 -1.97 % |
21-09-2023 00:00:00 Thursday |
261.7 256.55 |
261.7 | 256 | 1133567 |
| 440 | -3 -1.13 % |
20-09-2023 00:00:00 Wednesday |
265.05 262.05 |
267 | 261 | 357590 |
| 441 | -0.35 -0.13 % |
18-09-2023 00:00:00 Monday |
265.8 265.45 |
266.7 | 262.4 | 356724 |
| 442 | -3.2 -1.2 % |
15-09-2023 00:00:00 Friday |
267 263.8 |
268 | 263.2 | 459268 |
| 443 | -1.6 -0.6 % |
14-09-2023 00:00:00 Thursday |
266.65 265.05 |
267.95 | 263.6 | 418427 |
| 444 | 1.6 0.61 % |
13-09-2023 00:00:00 Wednesday |
263.2 264.8 |
267.5 | 261 | 1380955 |
| 445 | -11.5 -4.19 % |
12-09-2023 00:00:00 Tuesday |
274.25 262.75 |
275.5 | 260.1 | 1431336 |
| 446 | -1.4 -0.51 % |
11-09-2023 00:00:00 Monday |
273.2 271.8 |
274 | 269.15 | 2139921 |
| 447 | 3.9 1.47 % |
08-09-2023 00:00:00 Friday |
265 268.9 |
276.5 | 263.85 | 6026602 |
| 448 | 5.9 2.29 % |
07-09-2023 00:00:00 Thursday |
257.7 263.6 |
266.3 | 256.35 | 2058292 |
| 449 | -2.8 -1.08 % |
06-09-2023 00:00:00 Wednesday |
260.35 257.55 |
261 | 254.7 | 492116 |
| 450 | -1.8 -0.69 % |
05-09-2023 00:00:00 Tuesday |
260.2 258.4 |
262.5 | 255.7 | 1561545 |
| 451 | 2.6 1.01 % |
04-09-2023 00:00:00 Monday |
256.55 259.15 |
262.3 | 255.25 | 1307053 |
| 452 | 8.25 3.34 % |
01-09-2023 00:00:00 Friday |
246.95 255.2 |
255.9 | 246 | 1746831 |
| 453 | -3.85 -1.55 % |
31-08-2023 00:00:00 Thursday |
248.9 245.05 |
249.6 | 244.3 | 1092410 |
| 454 | -0.75 -0.3 % |
30-08-2023 00:00:00 Wednesday |
248 247.25 |
250.55 | 247 | 347943 |
| 455 | 2 0.82 % |
29-08-2023 00:00:00 Tuesday |
245 247 |
248.4 | 245 | 872251 |
| 456 | -0.7 -0.29 % |
28-08-2023 00:00:00 Monday |
245.35 244.65 |
246.85 | 243.8 | 420158 |
| 457 | -5.9 -2.36 % |
25-08-2023 00:00:00 Friday |
249.6 243.7 |
251.65 | 243.65 | 740168 |
| 458 | 3.95 1.61 % |
24-08-2023 00:00:00 Thursday |
246.05 250 |
252.75 | 246.05 | 1504994 |
| 459 | 0.5 0.2 % |
23-08-2023 00:00:00 Wednesday |
244.4 244.9 |
248.5 | 243.55 | 1185407 |
| 460 | 2.4 0.99 % |
22-08-2023 00:00:00 Tuesday |
241.4 243.8 |
244 | 239.6 | 2502601 |
| 461 | 9.8 4.26 % |
21-08-2023 00:00:00 Monday |
230.05 239.85 |
240.3 | 230.05 | 620251 |
| 462 | -1.85 -0.8 % |
18-08-2023 00:00:00 Friday |
232.15 230.3 |
233.5 | 229.75 | 803198 |
| 463 | -2.2 -0.94 % |
17-08-2023 00:00:00 Thursday |
234.55 232.35 |
235.9 | 231.9 | 306961 |
| 464 | 4.9 2.13 % |
16-08-2023 00:00:00 Wednesday |
230 234.9 |
235.5 | 228.1 | 938661 |
| 465 | -4.8 -2.04 % |
14-08-2023 00:00:00 Monday |
235.6 230.8 |
236 | 229.15 | 570729 |
| 466 | -2 -0.84 % |
11-08-2023 00:00:00 Friday |
237.6 235.6 |
238.35 | 235.3 | 1021103 |
| 467 | 1.4 0.59 % |
10-08-2023 00:00:00 Thursday |
236 237.4 |
241.55 | 234.55 | 2747123 |
| 468 | -2.15 -0.91 % |
09-08-2023 00:00:00 Wednesday |
237.4 235.25 |
237.4 | 232 | 523817 |
| 469 | -0.8 -0.34 % |
08-08-2023 00:00:00 Tuesday |
234.7 233.9 |
236.5 | 230.55 | 530785 |
| 470 | -4.75 -2 % |
07-08-2023 00:00:00 Monday |
237.85 233.1 |
237.85 | 232.3 | 519801 |
| 471 | -0.2 -0.08 % |
04-08-2023 00:00:00 Friday |
236.15 235.95 |
237.35 | 234.45 | 442061 |
| 472 | 0.75 0.32 % |
03-08-2023 00:00:00 Thursday |
234.75 235.5 |
237.55 | 232.65 | 667273 |
| 473 | -9 -3.67 % |
02-08-2023 00:00:00 Wednesday |
244.9 235.9 |
244.9 | 233.5 | 1469596 |
| 474 | 7.35 3.1 % |
01-08-2023 00:00:00 Tuesday |
237.05 244.4 |
245.4 | 236.25 | 3037574 |
| 475 | 1 0.42 % |
31-07-2023 00:00:00 Monday |
235.5 236.5 |
238.95 | 235 | 985431 |
| 476 | 14.15 6.41 % |
28-07-2023 00:00:00 Friday |
220.8 234.95 |
237.25 | 220.05 | 2190097 |
| 477 | -0.65 -0.29 % |
27-07-2023 00:00:00 Thursday |
221.85 221.2 |
222.5 | 220.45 | 1168620 |
| 478 | 1.9 0.86 % |
26-07-2023 00:00:00 Wednesday |
219.7 221.6 |
222.45 | 219.7 | 627187 |
| 479 | 2.15 0.99 % |
25-07-2023 00:00:00 Tuesday |
217.15 219.3 |
220.4 | 217.15 | 862711 |
| 480 | -0.35 -0.16 % |
24-07-2023 00:00:00 Monday |
217.7 217.35 |
218.75 | 217 | 738215 |
| 481 | -0.25 -0.11 % |
21-07-2023 00:00:00 Friday |
218.15 217.9 |
219.15 | 217 | 794083 |
| 482 | -1.25 -0.57 % |
20-07-2023 00:00:00 Thursday |
219.3 218.05 |
220.6 | 217.7 | 802293 |
| 483 | -2.1 -0.95 % |
19-07-2023 00:00:00 Wednesday |
221.5 219.4 |
221.5 | 217.55 | 634603 |
| 484 | -2.3 -1.03 % |
18-07-2023 00:00:00 Tuesday |
223.85 221.55 |
224.3 | 220.8 | 277610 |
| 485 | 2.45 1.11 % |
17-07-2023 00:00:00 Monday |
221.5 223.95 |
224.7 | 221.35 | 985532 |
| 486 | -1 -0.45 % |
14-07-2023 00:00:00 Friday |
222.3 221.3 |
222.8 | 218.7 | 519071 |
| 487 | -4.3 -1.9 % |
13-07-2023 00:00:00 Thursday |
226.7 222.4 |
227.25 | 221 | 423639 |
| 488 | 0 0 % |
12-07-2023 00:00:00 Wednesday |
226 226 |
227.25 | 225.25 | 386140 |
| 489 | -0.25 -0.11 % |
11-07-2023 00:00:00 Tuesday |
225.75 225.5 |
226.95 | 224.8 | 768483 |
| 490 | -3.8 -1.66 % |
10-07-2023 00:00:00 Monday |
228.7 224.9 |
228.95 | 224.75 | 397539 |
| 491 | -1.05 -0.46 % |
07-07-2023 00:00:00 Friday |
229.6 228.55 |
232.35 | 226.05 | 945044 |
| 492 | 4.9 2.18 % |
06-07-2023 00:00:00 Thursday |
225 229.9 |
230.25 | 223.65 | 1523669 |
| 493 | 1.65 0.75 % |
05-07-2023 00:00:00 Wednesday |
220.05 221.7 |
223.8 | 220.05 | 329231 |
| 494 | -0.9 -0.41 % |
04-07-2023 00:00:00 Tuesday |
221.5 220.6 |
223.1 | 220.25 | 277633 |
| 495 | -0.75 -0.34 % |
03-07-2023 00:00:00 Monday |
222.5 221.75 |
224.15 | 221.55 | 336608 |
| 496 | 2.75 1.26 % |
30-06-2023 00:00:00 Friday |
219.05 221.8 |
222.45 | 218.9 | 1185433 |
| 497 | -1.3 -0.59 % |
28-06-2023 00:00:00 Wednesday |
219.4 218.1 |
220.95 | 217.65 | 481471 |
| 498 | 0.6 0.27 % |
27-06-2023 00:00:00 Tuesday |
218.6 219.2 |
220.45 | 218.6 | 247869 |
| 499 | 0.6 0.28 % |
26-06-2023 00:00:00 Monday |
218 218.6 |
219.35 | 216.35 | 247962 |
| 500 | -3.45 -1.56 % |
23-06-2023 00:00:00 Friday |
221.65 218.2 |
222.2 | 215.65 | 1259079 |
| 501 | -3.7 -1.64 % |
22-06-2023 00:00:00 Thursday |
224.95 221.25 |
225.15 | 220.5 | 463325 |
| 502 | -0.6 -0.27 % |
21-06-2023 00:00:00 Wednesday |
224.9 224.3 |
225.95 | 222.55 | 442193 |
| 503 | 0.95 0.42 % |
20-06-2023 00:00:00 Tuesday |
223.95 224.9 |
226.25 | 222.5 | 521062 |
| 504 | 0.95 0.43 % |
19-06-2023 00:00:00 Monday |
222.2 223.15 |
224.2 | 220.95 | 395528 |
| 505 | 0.45 0.2 % |
16-06-2023 00:00:00 Friday |
221.7 222.15 |
223.6 | 220.7 | 978005 |
| 506 | -3.1 -1.39 % |
15-06-2023 00:00:00 Thursday |
223.75 220.65 |
224.55 | 220.25 | 696795 |
| 507 | 1.55 0.7 % |
14-06-2023 00:00:00 Wednesday |
222.5 224.05 |
225.35 | 221.6 | 886370 |
| 508 | 0.55 0.25 % |
13-06-2023 00:00:00 Tuesday |
221.1 221.65 |
222.75 | 220.9 | 254520 |
| 509 | -1.05 -0.47 % |
12-06-2023 00:00:00 Monday |
222 220.95 |
223.55 | 220.45 | 417481 |
| 510 | -3.8 -1.69 % |
09-06-2023 00:00:00 Friday |
224.95 221.15 |
224.95 | 220.25 | 555193 |
| 511 | 1.75 0.8 % |
08-06-2023 00:00:00 Thursday |
218.85 220.6 |
226.15 | 218.4 | 1225065 |
| 512 | 1.6 0.74 % |
07-06-2023 00:00:00 Wednesday |
216.8 218.4 |
219.65 | 214.25 | 612950 |
| 513 | -2.7 -1.23 % |
06-06-2023 00:00:00 Tuesday |
219.4 216.7 |
219.8 | 215.55 | 440824 |
| 514 | 2.6 1.2 % |
05-06-2023 00:00:00 Monday |
216.35 218.95 |
219.4 | 216.25 | 547358 |
| 515 | -0.5 -0.23 % |
02-06-2023 00:00:00 Friday |
216.1 215.6 |
216.9 | 215.1 | 371395 |
| 516 | 2.2 1.03 % |
01-06-2023 00:00:00 Thursday |
213.05 215.25 |
217 | 213 | 810483 |
| 517 | -2.75 -1.27 % |
31-05-2023 00:00:00 Wednesday |
216.35 213.6 |
218.95 | 212.95 | 1224646 |
| 518 | -0.15 -0.07 % |
30-05-2023 00:00:00 Tuesday |
217.35 217.2 |
218.45 | 214.95 | 848490 |
| 519 | 3.95 1.85 % |
29-05-2023 00:00:00 Monday |
213 216.95 |
217.65 | 211.75 | 557692 |
| 520 | 0.1 0.05 % |
26-05-2023 00:00:00 Friday |
212 212.1 |
213.75 | 210.65 | 1233218 |
| 521 | 3.8 1.84 % |
25-05-2023 00:00:00 Thursday |
207.05 210.85 |
211.1 | 206.45 | 1736194 |
| 522 | 1.15 0.56 % |
24-05-2023 00:00:00 Wednesday |
206.15 207.3 |
208 | 205.6 | 716541 |
| 523 | 0.7 0.34 % |
23-05-2023 00:00:00 Tuesday |
206.1 206.8 |
207.45 | 205.5 | 259600 |
| 524 | 0.35 0.17 % |
22-05-2023 00:00:00 Monday |
205.8 206.15 |
206.9 | 204.25 | 396467 |
| 525 | 0.8 0.39 % |
19-05-2023 00:00:00 Friday |
205 205.8 |
206.35 | 201.75 | 389039 |
| 526 | -4.1 -1.96 % |
18-05-2023 00:00:00 Thursday |
208.7 204.6 |
209.7 | 204.1 | 336218 |
| 527 | -4.3 -2.03 % |
17-05-2023 00:00:00 Wednesday |
211.95 207.65 |
212.45 | 206.8 | 524616 |
| 528 | 2.75 1.32 % |
16-05-2023 00:00:00 Tuesday |
208.6 211.35 |
214.95 | 208.05 | 697146 |
| 529 | 0.85 0.41 % |
15-05-2023 00:00:00 Monday |
207.15 208 |
209.4 | 206.5 | 396354 |
| 530 | 0.65 0.31 % |
12-05-2023 00:00:00 Friday |
206.4 207.05 |
207.7 | 206.2 | 490090 |
| 531 | 2 0.98 % |
11-05-2023 00:00:00 Thursday |
204.25 206.25 |
207.2 | 204.25 | 395649 |
| 532 | 0.7 0.34 % |
10-05-2023 00:00:00 Wednesday |
203.4 204.1 |
204.35 | 202.15 | 693840 |
| 533 | -0.1 -0.05 % |
09-05-2023 00:00:00 Tuesday |
203.5 203.4 |
205.1 | 202.5 | 765092 |
| 534 | 2.4 1.2 % |
08-05-2023 00:00:00 Monday |
200.25 202.65 |
203.15 | 199.6 | 406958 |
| 535 | -4.35 -2.13 % |
05-05-2023 00:00:00 Friday |
204.45 200.1 |
205.5 | 199.35 | 770913 |
| 536 | 0.2 0.1 % |
04-05-2023 00:00:00 Thursday |
203.55 203.75 |
204.65 | 202.1 | 402874 |
| 537 | 2.4 1.19 % |
03-05-2023 00:00:00 Wednesday |
201.4 203.8 |
204.35 | 200.5 | 503627 |
| 538 | 0.5 0.25 % |
02-05-2023 00:00:00 Tuesday |
201.15 201.65 |
202.9 | 200.45 | 978182 |
| 539 | 2.05 1.03 % |
28-04-2023 00:00:00 Friday |
199.1 201.15 |
201.5 | 199.05 | 312223 |
| 540 | 0.35 0.18 % |
27-04-2023 00:00:00 Thursday |
198.1 198.45 |
200 | 197.65 | 272299 |
| 541 | 0.5 0.25 % |
26-04-2023 00:00:00 Wednesday |
197.65 198.15 |
198.95 | 196.2 | 220407 |
| 542 | 1.9 0.97 % |
25-04-2023 00:00:00 Tuesday |
195.7 197.6 |
198.8 | 195.4 | 320218 |
| 543 | -0.3 -0.15 % |
24-04-2023 00:00:00 Monday |
196.1 195.8 |
196.65 | 194.85 | 218341 |
| 544 | -0.95 -0.48 % |
21-04-2023 00:00:00 Friday |
196.65 195.7 |
197.15 | 194.55 | 223563 |
| 545 | 3.3 1.71 % |
20-04-2023 00:00:00 Thursday |
193.05 196.35 |
196.75 | 193.05 | 285972 |
| 546 | -4.4 -2.22 % |
19-04-2023 00:00:00 Wednesday |
197.85 193.45 |
197.85 | 193.05 | 693742 |
| 547 | 0.15 0.08 % |
18-04-2023 00:00:00 Tuesday |
197.05 197.2 |
198.15 | 196.2 | 256978 |
| 548 | 1.4 0.72 % |
17-04-2023 00:00:00 Monday |
195.55 196.95 |
197.6 | 194.8 | 268876 |
| 549 | -0.85 -0.43 % |
13-04-2023 00:00:00 Thursday |
197.05 196.2 |
197.2 | 194.25 | 266080 |
| 550 | -0.55 -0.28 % |
12-04-2023 00:00:00 Wednesday |
197.6 197.05 |
198.65 | 195.55 | 476549 |
| 551 | 1.7 0.87 % |
11-04-2023 00:00:00 Tuesday |
195.8 197.5 |
197.85 | 195.8 | 740246 |
| 552 | 0.55 0.28 % |
10-04-2023 00:00:00 Monday |
195.2 195.75 |
197.7 | 195.1 | 399337 |
| 553 | 1.3 0.67 % |
06-04-2023 00:00:00 Thursday |
193.85 195.15 |
196 | 192.1 | 386910 |
| 554 | 0.2 0.1 % |
05-04-2023 00:00:00 Wednesday |
194.35 194.55 |
194.95 | 192.45 | 540329 |
| 555 | 0.1 0.05 % |
03-04-2023 00:00:00 Monday |
193.85 193.95 |
196 | 192.05 | 526951 |
| 556 | 1.75 0.93 % |
31-03-2023 00:00:00 Friday |
188.45 190.2 |
191.65 | 188 | 1661580 |
| 557 | 1.7 0.92 % |
29-03-2023 00:00:00 Wednesday |
183.95 185.65 |
187.55 | 183.3 | 881236 |
| 558 | -2.75 -1.47 % |
28-03-2023 00:00:00 Tuesday |
186.7 183.95 |
187.4 | 182.45 | 2106359 |
| 559 | -6.1 -3.16 % |
27-03-2023 00:00:00 Monday |
192.8 186.7 |
194 | 184.4 | 3402724 |
| 560 | -6.75 -3.38 % |
24-03-2023 00:00:00 Friday |
199.55 192.8 |
201.25 | 192.2 | 886497 |
| 561 | 0.05 0.02 % |
23-03-2023 00:00:00 Thursday |
200.05 200.1 |
202.15 | 199.55 | 662380 |
| 562 | -2.1 -1.03 % |
22-03-2023 00:00:00 Wednesday |
203.1 201 |
203.65 | 200.6 | 279738 |
| 563 | -1.1 -0.54 % |
21-03-2023 00:00:00 Tuesday |
203.35 202.25 |
203.65 | 201.55 | 508997 |
| 564 | 0.35 0.17 % |
20-03-2023 00:00:00 Monday |
202.3 202.65 |
204.45 | 200.6 | 572736 |
| 565 | 1 0.49 % |
17-03-2023 00:00:00 Friday |
204 205 |
206.35 | 203.7 | 296847 |
| 566 | 0.95 0.47 % |
16-03-2023 00:00:00 Thursday |
202.4 203.35 |
204.5 | 198.75 | 4850530 |
| 567 | -0.7 -0.34 % |
15-03-2023 00:00:00 Wednesday |
203.7 203 |
205.45 | 202.6 | 806686 |
| 568 | -0.3 -0.15 % |
14-03-2023 00:00:00 Tuesday |
203.7 203.4 |
205.2 | 201.75 | 1181449 |
| 569 | -3.8 -1.84 % |
13-03-2023 00:00:00 Monday |
206.7 202.9 |
209.15 | 202.25 | 1270448 |
| 570 | 0.8 0.38 % |
10-03-2023 00:00:00 Friday |
208 208.8 |
209.25 | 206 | 302447 |
| 571 | -2.35 -1.11 % |
09-03-2023 00:00:00 Thursday |
212 209.65 |
212.8 | 209.35 | 297659 |
| 572 | 1.3 0.62 % |
08-03-2023 00:00:00 Wednesday |
209.95 211.25 |
211.9 | 208.05 | 304534 |
| 573 | 2.45 1.18 % |
06-03-2023 00:00:00 Monday |
207.8 210.25 |
212.95 | 207.8 | 512056 |
| 574 | 1.95 0.95 % |
03-03-2023 00:00:00 Friday |
205.75 207.7 |
209.2 | 205.75 | 1730298 |
| 575 | 1.45 0.71 % |
02-03-2023 00:00:00 Thursday |
204.2 205.65 |
206.3 | 203.7 | 951408 |
| 576 | 1.35 0.66 % |
01-03-2023 00:00:00 Wednesday |
203.05 204.4 |
205.35 | 202.35 | 332591 |
| 577 | 2.25 1.12 % |
28-02-2023 00:00:00 Tuesday |
200.25 202.5 |
203 | 199.6 | 1464854 |
| 578 | -2.45 -1.21 % |
27-02-2023 00:00:00 Monday |
202.25 199.8 |
202.25 | 197.55 | 632245 |
| 579 | 0.65 0.32 % |
24-02-2023 00:00:00 Friday |
201.6 202.25 |
202.95 | 201.3 | 938796 |
| 580 | -1.2 -0.59 % |
23-02-2023 00:00:00 Thursday |
202.5 201.3 |
203.55 | 200.65 | 775621 |
| 581 | -5.6 -2.7 % |
22-02-2023 00:00:00 Wednesday |
207.75 202.15 |
207.75 | 201.65 | 1313201 |
| 582 | 3.55 1.74 % |
21-02-2023 00:00:00 Tuesday |
204.35 207.9 |
209.7 | 204.35 | 647013 |
| 583 | -1.1 -0.54 % |
20-02-2023 00:00:00 Monday |
204.9 203.8 |
205.3 | 202.25 | 523128 |
| 584 | 0.1 0.05 % |
17-02-2023 00:00:00 Friday |
204.6 204.7 |
206.1 | 204.2 | 596547 |
| 585 | -0.9 -0.44 % |
16-02-2023 00:00:00 Thursday |
205.95 205.05 |
206.3 | 204.65 | 784792 |
| 586 | 2.35 1.16 % |
15-02-2023 00:00:00 Wednesday |
202.95 205.3 |
205.7 | 202.5 | 294495 |
| 587 | -0.2 -0.1 % |
14-02-2023 00:00:00 Tuesday |
203.3 203.1 |
204.5 | 201.95 | 856486 |
| 588 | -1.35 -0.66 % |
13-02-2023 00:00:00 Monday |
205 203.65 |
206.25 | 202.4 | 400577 |
| 589 | -0.75 -0.36 % |
10-02-2023 00:00:00 Friday |
205.55 204.8 |
206.2 | 202.9 | 632212 |
| 590 | -1.45 -0.7 % |
09-02-2023 00:00:00 Thursday |
207 205.55 |
207.6 | 203.55 | 275954 |
| 591 | 1.05 0.51 % |
08-02-2023 00:00:00 Wednesday |
206 207.05 |
207.5 | 204.15 | 424972 |
| 592 | -3.8 -1.81 % |
07-02-2023 00:00:00 Tuesday |
209.95 206.15 |
209.95 | 204.95 | 431954 |
| 593 | -0.55 -0.26 % |
06-02-2023 00:00:00 Monday |
209.05 208.5 |
212.8 | 207 | 928994 |
| 594 | -2.25 -1.08 % |
03-02-2023 00:00:00 Friday |
207.55 205.3 |
208.3 | 202 | 584211 |
| 595 | 0.45 0.22 % |
02-02-2023 00:00:00 Thursday |
205.85 206.3 |
208.8 | 204.15 | 483840 |
| 596 | -9.15 -4.26 % |
01-02-2023 00:00:00 Wednesday |
215 205.85 |
215.45 | 196.95 | 1097414 |
| 597 | 7.4 3.6 % |
31-01-2023 00:00:00 Tuesday |
205.5 212.9 |
214.65 | 204.4 | 2305227 |
| 598 | 1.4 0.69 % |
30-01-2023 00:00:00 Monday |
203 204.4 |
205.75 | 201.3 | 1545146 |
| 599 | 0.35 0.17 % |
27-01-2023 00:00:00 Friday |
202.1 202.45 |
203.85 | 196.75 | 1736563 |
| 600 | -4.25 -2.07 % |
25-01-2023 00:00:00 Wednesday |
205.8 201.55 |
206.3 | 201 | 405147 |
| 601 | -1.25 -0.6 % |
24-01-2023 00:00:00 Tuesday |
207 205.75 |
208.15 | 205.5 | 289000 |
| 602 | -0.55 -0.26 % |
23-01-2023 00:00:00 Monday |
207.55 207 |
208 | 206.7 | 249229 |
| 603 | 2.1 1.02 % |
20-01-2023 00:00:00 Friday |
205.05 207.15 |
208.55 | 205.05 | 260317 |
| 604 | -1.75 -0.85 % |
19-01-2023 00:00:00 Thursday |
207 205.25 |
207.4 | 205 | 193044 |
| 605 | 0.35 0.17 % |
18-01-2023 00:00:00 Wednesday |
207.05 207.4 |
208.35 | 207.05 | 220295 |
| 606 | 1.1 0.53 % |
17-01-2023 00:00:00 Tuesday |
206.5 207.6 |
208.55 | 206 | 274653 |
| 607 | -0.1 -0.05 % |
16-01-2023 00:00:00 Monday |
207.05 206.95 |
208.05 | 206.15 | 640957 |
| 608 | 0.95 0.46 % |
13-01-2023 00:00:00 Friday |
205.6 206.55 |
206.75 | 204.25 | 701429 |
| 609 | -0.5 -0.24 % |
12-01-2023 00:00:00 Thursday |
206.15 205.65 |
206.85 | 203.9 | 274862 |
| 610 | -0.55 -0.27 % |
11-01-2023 00:00:00 Wednesday |
206.4 205.85 |
207.35 | 205.15 | 1375264 |
| 611 | -0.7 -0.34 % |
10-01-2023 00:00:00 Tuesday |
206.8 206.1 |
207.8 | 204.7 | 370158 |
| 612 | 0 0 % |
09-01-2023 00:00:00 Monday |
206.15 206.15 |
207.2 | 205.2 | 330865 |
| 613 | -2.4 -1.15 % |
06-01-2023 00:00:00 Friday |
207.8 205.4 |
208.75 | 204.1 | 1172834 |
| 614 | -2.15 -1.02 % |
05-01-2023 00:00:00 Thursday |
209.8 207.65 |
209.8 | 205.25 | 912312 |
| 615 | -2.9 -1.37 % |
04-01-2023 00:00:00 Wednesday |
211 208.1 |
211 | 205.85 | 719250 |
| 616 | -0.95 -0.45 % |
03-01-2023 00:00:00 Tuesday |
212.2 211.25 |
213.05 | 210 | 416889 |
| 617 | 3.05 1.46 % |
02-01-2023 00:00:00 Monday |
208.7 211.75 |
212.2 | 208.15 | 1006268 |
| 618 | -0.1 -0.05 % |
30-12-2022 00:00:00 Friday |
207.8 207.7 |
209.95 | 207.05 | 917803 |
| 619 | -2.85 -1.37 % |
29-12-2022 00:00:00 Thursday |
208.7 205.85 |
208.75 | 205 | 479493 |
| 620 | 1.05 0.51 % |
28-12-2022 00:00:00 Wednesday |
207.1 208.15 |
210.3 | 206.85 | 904799 |
| 621 | 0.4 0.19 % |
27-12-2022 00:00:00 Tuesday |
207.3 207.7 |
208.3 | 204.85 | 1330719 |
| 622 | 8.05 4.12 % |
26-12-2022 00:00:00 Monday |
195.2 203.25 |
204.7 | 194.45 | 2100410 |
| 623 | -8.2 -4 % |
23-12-2022 00:00:00 Friday |
205.2 197 |
207.85 | 196 | 1384709 |
| 624 | -5.8 -2.7 % |
22-12-2022 00:00:00 Thursday |
214.65 208.85 |
215.35 | 206.6 | 700307 |
| 625 | -4.35 -1.99 % |
21-12-2022 00:00:00 Wednesday |
218.1 213.75 |
219.4 | 212.55 | 553204 |
| 626 | 1.7 0.79 % |
20-12-2022 00:00:00 Tuesday |
216.1 217.8 |
218.4 | 214.65 | 1006681 |
| 627 | -0.95 -0.44 % |
19-12-2022 00:00:00 Monday |
217.75 216.8 |
218 | 214.85 | 914763 |
| 628 | -2.65 -1.2 % |
16-12-2022 00:00:00 Friday |
220 217.35 |
222.4 | 216.15 | 1304379 |
| 629 | -0.45 -0.2 % |
15-12-2022 00:00:00 Thursday |
222.35 221.9 |
224.8 | 221 | 1099104 |
| 630 | 3.2 1.46 % |
14-12-2022 00:00:00 Wednesday |
219.5 222.7 |
223.15 | 219.5 | 577267 |
| 631 | 0.3 0.14 % |
13-12-2022 00:00:00 Tuesday |
218.5 218.8 |
220.25 | 217.85 | 758055 |
| 632 | -1.6 -0.73 % |
12-12-2022 00:00:00 Monday |
219.45 217.85 |
219.65 | 215.55 | 1424493 |
| 633 | -5.95 -2.64 % |
09-12-2022 00:00:00 Friday |
225.4 219.45 |
226.4 | 217.55 | 518426 |
| 634 | -0.6 -0.27 % |
08-12-2022 00:00:00 Thursday |
225.6 225 |
227.2 | 224.65 | 717329 |
| 635 | -2.35 -1.03 % |
07-12-2022 00:00:00 Wednesday |
228.25 225.9 |
229.5 | 225.4 | 519676 |
| 636 | 4.7 2.1 % |
06-12-2022 00:00:00 Tuesday |
224 228.7 |
230.25 | 223.35 | 733841 |
| 637 | -1.05 -0.47 % |
05-12-2022 00:00:00 Monday |
225.2 224.15 |
225.9 | 222.4 | 703603 |
| 638 | 0.1 0.04 % |
02-12-2022 00:00:00 Friday |
225.1 225.2 |
226.25 | 223.9 | 321519 |
| 639 | 0.1 0.04 % |
01-12-2022 00:00:00 Thursday |
224.75 224.85 |
227.1 | 223.6 | 1018149 |
| 640 | 2 0.9 % |
30-11-2022 00:00:00 Wednesday |
222.8 224.8 |
225.35 | 222.6 | 320015 |
| 641 | -1.35 -0.6 % |
29-11-2022 00:00:00 Tuesday |
224.7 223.35 |
225.45 | 222.95 | 680910 |
| 642 | 0.95 0.42 % |
28-11-2022 00:00:00 Monday |
223.7 224.65 |
226.35 | 223.2 | 785776 |
| 643 | 3.5 1.59 % |
25-11-2022 00:00:00 Friday |
220.65 224.15 |
224.75 | 220.25 | 1016314 |
| 644 | -0.25 -0.11 % |
24-11-2022 00:00:00 Thursday |
221 220.75 |
221.6 | 219.55 | 262687 |
| 645 | -0.75 -0.34 % |
23-11-2022 00:00:00 Wednesday |
221.5 220.75 |
222.3 | 220.45 | 261074 |
| 646 | -0.55 -0.25 % |
22-11-2022 00:00:00 Tuesday |
221 220.45 |
221.85 | 219.1 | 392774 |
| 647 | 1.25 0.57 % |
21-11-2022 00:00:00 Monday |
220.05 221.3 |
222.3 | 218.4 | 299999 |
| 648 | -2.3 -1.03 % |
18-11-2022 00:00:00 Friday |
222.7 220.4 |
222.8 | 218.75 | 435043 |
| 649 | -2.75 -1.23 % |
17-11-2022 00:00:00 Thursday |
224.05 221.3 |
224.95 | 221 | 866618 |
| 650 | -4.1 -1.79 % |
16-11-2022 00:00:00 Wednesday |
228.7 224.6 |
229.95 | 222.3 | 1349696 |
| 651 | 1.4 0.61 % |
15-11-2022 00:00:00 Tuesday |
228.1 229.5 |
230.15 | 228 | 418489 |
| 652 | -1.7 -0.74 % |
14-11-2022 00:00:00 Monday |
229.4 227.7 |
230.4 | 226.8 | 797913 |
| 653 | -1.95 -0.84 % |
11-11-2022 00:00:00 Friday |
231.7 229.75 |
232.2 | 229.35 | 353076 |
| 654 | -1.85 -0.8 % |
10-11-2022 00:00:00 Thursday |
231 229.15 |
233.35 | 228.45 | 1103425 |
| 655 | 2.2 0.96 % |
09-11-2022 00:00:00 Wednesday |
229.2 231.4 |
234.5 | 228.85 | 2076284 |
| 656 | 1.15 0.5 % |
07-11-2022 00:00:00 Monday |
228.05 229.2 |
230.35 | 227 | 412761 |
| 657 | 0.25 0.11 % |
04-11-2022 00:00:00 Friday |
228 228.25 |
229.3 | 226.75 | 281960 |
| 658 | -0.45 -0.2 % |
03-11-2022 00:00:00 Thursday |
227.8 227.35 |
229.45 | 225.75 | 340370 |
| 659 | -0.6 -0.26 % |
02-11-2022 00:00:00 Wednesday |
229.6 229 |
231.9 | 227.85 | 2005710 |
| 660 | 4.55 2.01 % |
01-11-2022 00:00:00 Tuesday |
226.05 230.6 |
231.35 | 226.05 | 836506 |
| 661 | -3.7 -1.61 % |
31-10-2022 00:00:00 Monday |
229.65 225.95 |
229.65 | 224.25 | 976283 |
| 662 | -2.4 -1.06 % |
28-10-2022 00:00:00 Friday |
227.4 225 |
227.4 | 222.5 | 1659395 |
| 663 | 4.85 2.19 % |
27-10-2022 00:00:00 Thursday |
221.05 225.9 |
226.95 | 221.05 | 1567781 |
| 664 | 2 0.91 % |
25-10-2022 00:00:00 Tuesday |
218.7 220.7 |
222.9 | 217.6 | 2388430 |
| 665 | -1.6 -0.73 % |
24-10-2022 00:00:00 Monday |
220.6 219 |
221 | 218.5 | 402934 |
| 666 | -2.4 -1.09 % |
21-10-2022 00:00:00 Friday |
221 218.6 |
222.15 | 217.5 | 375715 |
| 667 | 4.3 1.99 % |
20-10-2022 00:00:00 Thursday |
216.3 220.6 |
221.35 | 216.1 | 915097 |
| 668 | -3 -1.35 % |
19-10-2022 00:00:00 Wednesday |
221.45 218.45 |
221.7 | 217.55 | 943954 |
| 669 | 1.05 0.48 % |
18-10-2022 00:00:00 Tuesday |
219.65 220.7 |
221.95 | 218.75 | 506752 |
| 670 | 6.15 2.9 % |
17-10-2022 00:00:00 Monday |
211.75 217.9 |
218.45 | 211.75 | 931987 |
| 671 | -3.6 -1.64 % |
14-10-2022 00:00:00 Friday |
219.5 215.9 |
220.6 | 215.6 | 392853 |
| 672 | -1.85 -0.85 % |
13-10-2022 00:00:00 Thursday |
217.95 216.1 |
218.95 | 213.5 | 1121259 |
| 673 | 0.15 0.07 % |
12-10-2022 00:00:00 Wednesday |
217.8 217.95 |
219.35 | 215.05 | 910768 |
| 674 | -3.15 -1.43 % |
11-10-2022 00:00:00 Tuesday |
220.3 217.15 |
222.25 | 216.6 | 2304569 |
| 675 | 0.75 0.34 % |
10-10-2022 00:00:00 Monday |
219.55 220.3 |
220.8 | 217.05 | 1018916 |
| 676 | 1.25 0.56 % |
07-10-2022 00:00:00 Friday |
221.3 222.55 |
222.9 | 218.85 | 1042282 |
| 677 | 0.4 0.18 % |
06-10-2022 00:00:00 Thursday |
221.3 221.7 |
223.25 | 220.55 | 517734 |
| 678 | 2.5 1.15 % |
04-10-2022 00:00:00 Tuesday |
216.5 219 |
219.95 | 216.2 | 526697 |
| 679 | -3.25 -1.5 % |
03-10-2022 00:00:00 Monday |
216.5 213.25 |
218.05 | 211.95 | 1317633 |
| 680 | 4.75 2.24 % |
30-09-2022 00:00:00 Friday |
211.75 216.5 |
217 | 210.2 | 1503876 |
| 681 | -3.55 -1.65 % |
29-09-2022 00:00:00 Thursday |
215.8 212.25 |
218 | 210.5 | 903927 |
| 682 | -1.5 -0.7 % |
28-09-2022 00:00:00 Wednesday |
215.35 213.85 |
216.85 | 212.95 | 606925 |
| 683 | 0.4 0.18 % |
27-09-2022 00:00:00 Tuesday |
217.05 217.45 |
219.9 | 214.4 | 1741324 |
| 684 | -7.05 -3.17 % |
26-09-2022 00:00:00 Monday |
222.6 215.55 |
223.45 | 212.35 | 3119657 |
| 685 | -7.05 -3.04 % |
23-09-2022 00:00:00 Friday |
231.65 224.6 |
232.45 | 223.6 | 1544309 |
| 686 | 2.15 0.94 % |
22-09-2022 00:00:00 Thursday |
229.5 231.65 |
233.6 | 227.3 | 1442058 |
| 687 | -3.9 -1.66 % |
21-09-2022 00:00:00 Wednesday |
235.1 231.2 |
236.6 | 230.3 | 678311 |
| 688 | -0.15 -0.06 % |
20-09-2022 00:00:00 Tuesday |
235.3 235.15 |
237.5 | 234.5 | 480747 |
| 689 | -3.75 -1.59 % |
19-09-2022 00:00:00 Monday |
236 232.25 |
238 | 231.8 | 2730402 |
| 690 | -10.45 -4.23 % |
16-09-2022 00:00:00 Friday |
247.15 236.7 |
247.85 | 232.7 | 2072306 |
| 691 | 3.25 1.34 % |
15-09-2022 00:00:00 Thursday |
242 245.25 |
246.8 | 240 | 962944 |
| 692 | 4.65 1.96 % |
14-09-2022 00:00:00 Wednesday |
236.8 241.45 |
244.1 | 236.6 | 1219819 |
| 693 | -2 -0.82 % |
13-09-2022 00:00:00 Tuesday |
243 241 |
244.9 | 240.1 | 706539 |
| 694 | -0.45 -0.19 % |
12-09-2022 00:00:00 Monday |
243.2 242.75 |
245.2 | 241.6 | 1780313 |
| 695 | -3.7 -1.5 % |
09-09-2022 00:00:00 Friday |
246.05 242.35 |
246.95 | 241.15 | 1440094 |
| 696 | -4.55 -1.82 % |
08-09-2022 00:00:00 Thursday |
249.45 244.9 |
250 | 243.45 | 1693576 |
| 697 | -0.05 -0.02 % |
07-09-2022 00:00:00 Wednesday |
247 246.95 |
251 | 245.05 | 2943376 |
| 698 | 10.05 4.24 % |
06-09-2022 00:00:00 Tuesday |
237.3 247.35 |
248 | 237.3 | 2845405 |
| 699 | 1.3 0.55 % |
05-09-2022 00:00:00 Monday |
235.1 236.4 |
238.4 | 235.1 | 733426 |
| 700 | -3.1 -1.3 % |
02-09-2022 00:00:00 Friday |
238.1 235 |
239.5 | 233.3 | 949709 |
| 701 | 1.3 0.55 % |
01-09-2022 00:00:00 Thursday |
235.8 237.1 |
240.15 | 234.45 | 847729 |
| 702 | 3.2 1.37 % |
30-08-2022 00:00:00 Tuesday |
233.7 236.9 |
237.5 | 233.7 | 1817511 |
| 703 | 6.7 2.96 % |
29-08-2022 00:00:00 Monday |
226 232.7 |
233.7 | 226 | 1632019 |
| 704 | 4.9 2.13 % |
26-08-2022 00:00:00 Friday |
230.2 235.1 |
236.35 | 230.2 | 772261 |
| 705 | -1 -0.43 % |
25-08-2022 00:00:00 Thursday |
230.2 229.2 |
233.25 | 228.6 | 1112570 |
| 706 | -2.1 -0.91 % |
24-08-2022 00:00:00 Wednesday |
231.6 229.5 |
232.8 | 227.5 | 1610190 |
| 707 | 8.95 4.02 % |
23-08-2022 00:00:00 Tuesday |
222.55 231.5 |
232.05 | 221.55 | 2061346 |
| 708 | -8.1 -3.49 % |
22-08-2022 00:00:00 Monday |
232.3 224.2 |
232.5 | 223 | 2674547 |
| 709 | -5.7 -2.39 % |
19-08-2022 00:00:00 Friday |
238.4 232.7 |
241.85 | 231.85 | 2351892 |
| 710 | 0.85 0.36 % |
18-08-2022 00:00:00 Thursday |
237.15 238 |
239.7 | 236 | 1101807 |
| 711 | -0.85 -0.36 % |
17-08-2022 00:00:00 Wednesday |
238.05 237.2 |
241.7 | 236.55 | 2717855 |
| 712 | 3.6 1.55 % |
16-08-2022 00:00:00 Tuesday |
232.4 236 |
237.45 | 231.35 | 2126597 |
| 713 | 2.9 1.26 % |
12-08-2022 00:00:00 Friday |
229.5 232.4 |
235.5 | 228.65 | 2598852 |
| 714 | -1 -0.43 % |
11-08-2022 00:00:00 Thursday |
230.45 229.45 |
231.4 | 228.35 | 458084 |
| 715 | -0.7 -0.31 % |
10-08-2022 00:00:00 Wednesday |
229.15 228.45 |
230.3 | 227.2 | 720894 |
| 716 | -3.3 -1.42 % |
08-08-2022 00:00:00 Monday |
231.6 228.3 |
232.8 | 227.7 | 2019546 |
| 717 | 3.15 1.38 % |
05-08-2022 00:00:00 Friday |
228.95 232.1 |
233.1 | 227.7 | 1866857 |
| 718 | -6.25 -2.67 % |
04-08-2022 00:00:00 Thursday |
233.95 227.7 |
234.95 | 225.3 | 923339 |
| 719 | 0.15 0.06 % |
03-08-2022 00:00:00 Wednesday |
232.3 232.45 |
237.4 | 231.05 | 1272535 |
| 720 | 1.6 0.69 % |
02-08-2022 00:00:00 Tuesday |
231 232.6 |
233.5 | 227.35 | 1118471 |
| 721 | 8.85 4 % |
01-08-2022 00:00:00 Monday |
221.5 230.35 |
231.15 | 221.5 | 4090207 |
| 722 | 1.95 0.89 % |
29-07-2022 00:00:00 Friday |
219.95 221.9 |
222.6 | 218.8 | 1895119 |
| 723 | -2.7 -1.22 % |
28-07-2022 00:00:00 Thursday |
220.85 218.15 |
221.45 | 216.9 | 1046168 |
| 724 | -3.95 -1.78 % |
27-07-2022 00:00:00 Wednesday |
221.9 217.95 |
223.9 | 215.5 | 2853922 |
| 725 | -6.85 -2.94 % |
26-07-2022 00:00:00 Tuesday |
233 226.15 |
233.5 | 225.25 | 1171832 |
| 726 | 1.1 0.48 % |
25-07-2022 00:00:00 Monday |
231.4 232.5 |
233.25 | 229.5 | 1225952 |
| 727 | 0.35 0.15 % |
22-07-2022 00:00:00 Friday |
230.5 230.85 |
234 | 230.2 | 598857 |
| 728 | 3.5 1.55 % |
21-07-2022 00:00:00 Thursday |
226.5 230 |
230.9 | 226.5 | 843403 |
| 729 | -2.6 -1.13 % |
20-07-2022 00:00:00 Wednesday |
230 227.4 |
230.5 | 226.65 | 1222750 |
| 730 | 1.1 0.48 % |
19-07-2022 00:00:00 Tuesday |
227.05 228.15 |
229.55 | 226.5 | 1074248 |
| 731 | 1.05 0.46 % |
18-07-2022 00:00:00 Monday |
226.75 227.8 |
228.85 | 225.45 | 2977442 |
| 732 | 3.6 1.63 % |
15-07-2022 00:00:00 Friday |
221.45 225.05 |
226.25 | 221.45 | 819214 |
| 733 | -1.75 -0.78 % |
14-07-2022 00:00:00 Thursday |
223 221.25 |
223.25 | 219.15 | 1200225 |
| 734 | -1.4 -0.63 % |
13-07-2022 00:00:00 Wednesday |
222.25 220.85 |
223.3 | 219.95 | 652656 |
| 735 | 1.2 0.54 % |
12-07-2022 00:00:00 Tuesday |
220.25 221.45 |
224.2 | 218.8 | 1486038 |
| 736 | 1.55 0.71 % |
11-07-2022 00:00:00 Monday |
219.25 220.8 |
221.85 | 218.2 | 1579360 |
| 737 | 2.85 1.31 % |
08-07-2022 00:00:00 Friday |
217.2 220.05 |
220.85 | 214.8 | 859912 |
| 738 | -1.4 -0.65 % |
07-07-2022 00:00:00 Thursday |
215.9 214.5 |
216.45 | 212.35 | 937404 |
| 739 | -2.15 -0.99 % |
06-07-2022 00:00:00 Wednesday |
216.1 213.95 |
216.1 | 210.1 | 774829 |
| 740 | -1.95 -0.91 % |
05-07-2022 00:00:00 Tuesday |
214.7 212.75 |
217.1 | 212 | 1766469 |
| 741 | 4.15 2 % |
04-07-2022 00:00:00 Monday |
207.35 211.5 |
212.5 | 207.35 | 775864 |
| 742 | 2.75 1.35 % |
01-07-2022 00:00:00 Friday |
204.25 207 |
207.6 | 200.55 | 1505100 |
| 743 | -5.15 -2.48 % |
30-06-2022 00:00:00 Thursday |
207.5 202.35 |
209.3 | 201.5 | 700573 |
| 744 | 1.45 0.7 % |
29-06-2022 00:00:00 Wednesday |
205.75 207.2 |
209.7 | 205.65 | 1036665 |
| 745 | 2.1 1.02 % |
28-06-2022 00:00:00 Tuesday |
206.6 208.7 |
209.05 | 204.95 | 594605 |
| 746 | -2.25 -1.07 % |
27-06-2022 00:00:00 Monday |
210.3 208.05 |
211.6 | 207.75 | 811150 |
| 747 | 2.85 1.39 % |
24-06-2022 00:00:00 Friday |
205 207.85 |
208.75 | 203.8 | 1387075 |
| 748 | 1.95 0.97 % |
23-06-2022 00:00:00 Thursday |
201 202.95 |
204.85 | 198.75 | 2028424 |
| 749 | -3.25 -1.59 % |
22-06-2022 00:00:00 Wednesday |
204.55 201.3 |
204.6 | 198.85 | 1684091 |
| 750 | 5.65 2.84 % |
21-06-2022 00:00:00 Tuesday |
198.9 204.55 |
207.8 | 192.5 | 1813268 |
| 751 | -16.55 -7.83 % |
20-06-2022 00:00:00 Monday |
211.3 194.75 |
213.05 | 190 | 5265949 |
| 752 | 1.05 0.5 % |
17-06-2022 00:00:00 Friday |
209.4 210.45 |
214 | 207 | 2207033 |
| 753 | -12.9 -5.79 % |
16-06-2022 00:00:00 Thursday |
222.75 209.85 |
223.3 | 209 | 1218284 |
| 754 | -1.8 -0.82 % |
15-06-2022 00:00:00 Wednesday |
220.7 218.9 |
222.4 | 218.4 | 1119793 |
| 755 | 5.5 2.56 % |
14-06-2022 00:00:00 Tuesday |
214.95 220.45 |
224.4 | 214.8 | 1623252 |
| 756 | -4.45 -1.99 % |
13-06-2022 00:00:00 Monday |
223.95 219.5 |
226.4 | 218.9 | 1002297 |
| 757 | -1.75 -0.75 % |
10-06-2022 00:00:00 Friday |
231.95 230.2 |
232.45 | 229.05 | 580714 |
| 758 | 0.5 0.22 % |
09-06-2022 00:00:00 Thursday |
232.5 233 |
234.7 | 231.4 | 1142170 |
| 759 | -0.05 -0.02 % |
08-06-2022 00:00:00 Wednesday |
233.05 233 |
236.65 | 231.2 | 1014438 |
| 760 | 3.75 1.62 % |
07-06-2022 00:00:00 Tuesday |
230.95 234.7 |
235.4 | 229.55 | 1826948 |
| 761 | 1.25 0.54 % |
06-06-2022 00:00:00 Monday |
231.05 232.3 |
233.6 | 227.5 | 1316518 |
| 762 | -5.85 -2.47 % |
03-06-2022 00:00:00 Friday |
236.9 231.05 |
236.9 | 230.3 | 1189257 |
| 763 | 1.4 0.6 % |
02-06-2022 00:00:00 Thursday |
232.8 234.2 |
235.9 | 231.25 | 854733 |
| 764 | -1.15 -0.49 % |
01-06-2022 00:00:00 Wednesday |
233.8 232.65 |
236.15 | 230.6 | 685148 |
| 765 | 1.95 0.84 % |
31-05-2022 00:00:00 Tuesday |
233.15 235.1 |
237.6 | 231.15 | 2683385 |
| 766 | 5.3 2.33 % |
30-05-2022 00:00:00 Monday |
227.95 233.25 |
233.9 | 217.55 | 2519655 |
| 767 | -1 -0.44 % |
27-05-2022 00:00:00 Friday |
225.7 224.7 |
226.9 | 222.8 | 914876 |
| 768 | -1 -0.45 % |
26-05-2022 00:00:00 Thursday |
222.4 221.4 |
224.35 | 210.25 | 3890146 |
| 769 | -7.65 -3.35 % |
25-05-2022 00:00:00 Wednesday |
228.55 220.9 |
229.95 | 220 | 1781551 |
| 770 | -3 -1.3 % |
24-05-2022 00:00:00 Tuesday |
230.05 227.05 |
231.4 | 224.85 | 1108362 |
| 771 | -5.35 -2.28 % |
23-05-2022 00:00:00 Monday |
235.1 229.75 |
236 | 228.8 | 1829958 |
| 772 | 0.75 0.32 % |
20-05-2022 00:00:00 Friday |
232.5 233.25 |
236 | 230.35 | 2095644 |
| 773 | -0.65 -0.28 % |
19-05-2022 00:00:00 Thursday |
229.1 228.45 |
232.55 | 226.5 | 2723434 |
| 774 | -5.65 -2.32 % |
18-05-2022 00:00:00 Wednesday |
243.4 237.75 |
243.4 | 236.3 | 2554785 |
| 775 | 12.25 5.35 % |
17-05-2022 00:00:00 Tuesday |
229 241.25 |
242.4 | 227.75 | 3845749 |
| 776 | 0.95 0.42 % |
16-05-2022 00:00:00 Monday |
225.7 226.65 |
227.65 | 220.35 | 2235603 |
| 777 | -1.7 -0.76 % |
13-05-2022 00:00:00 Friday |
224.55 222.85 |
229.15 | 221.25 | 2842618 |
| 778 | -6.95 -3.08 % |
12-05-2022 00:00:00 Thursday |
226 219.05 |
227 | 217 | 3314203 |
| 779 | 4.05 1.82 % |
11-05-2022 00:00:00 Wednesday |
222.5 226.55 |
229.75 | 219.55 | 3801866 |
| 780 | -7.05 -3.07 % |
10-05-2022 00:00:00 Tuesday |
229.4 222.35 |
234.5 | 220.7 | 2038238 |
| 781 | -5.45 -2.32 % |
09-05-2022 00:00:00 Monday |
235.35 229.9 |
236.75 | 223.05 | 6525894 |
| 782 | 2.2 0.91 % |
06-05-2022 00:00:00 Friday |
243 245.2 |
246.9 | 240.65 | 3620170 |
| 783 | -1.45 -0.58 % |
05-05-2022 00:00:00 Thursday |
249 247.55 |
251.3 | 244.9 | 2542156 |
| 784 | -5.15 -2.06 % |
04-05-2022 00:00:00 Wednesday |
250.1 244.95 |
254 | 242.9 | 3581662 |
| 785 | 8.4 3.5 % |
02-05-2022 00:00:00 Monday |
240.1 248.5 |
249.6 | 238.35 | 1611015 |
| 786 | -8.65 -3.45 % |
29-04-2022 00:00:00 Friday |
250.95 242.3 |
253.25 | 240.85 | 2485691 |
| 787 | -2.2 -0.88 % |
28-04-2022 00:00:00 Thursday |
250.55 248.35 |
250.8 | 244.5 | 1111168 |
| 788 | -0.7 -0.28 % |
27-04-2022 00:00:00 Wednesday |
248 247.3 |
255.15 | 245.55 | 1823627 |
| 789 | -2.2 -0.88 % |
26-04-2022 00:00:00 Tuesday |
251 248.8 |
251.65 | 248.05 | 2134841 |
| 790 | -0.15 -0.06 % |
25-04-2022 00:00:00 Monday |
247.55 247.4 |
251.5 | 244.75 | 3213624 |
| 791 | -4.85 -1.88 % |
22-04-2022 00:00:00 Friday |
258.1 253.25 |
259 | 252.3 | 1792109 |
| 792 | 5.8 2.29 % |
21-04-2022 00:00:00 Thursday |
253 258.8 |
260 | 250.75 | 4167985 |
| 793 | 0.1 0.04 % |
20-04-2022 00:00:00 Wednesday |
249.6 249.7 |
255.1 | 246.7 | 4190265 |
| 794 | -14.6 -5.59 % |
19-04-2022 00:00:00 Tuesday |
261.3 246.7 |
262 | 242.5 | 3477604 |
| 795 | -11.4 -4.23 % |
18-04-2022 00:00:00 Monday |
269.3 257.9 |
269.3 | 252.3 | 4476477 |
| 796 | -5.65 -2.03 % |
13-04-2022 00:00:00 Wednesday |
278.7 273.05 |
280.25 | 272.35 | 2608816 |
| 797 | -8.25 -2.91 % |
12-04-2022 00:00:00 Tuesday |
283.5 275.25 |
283.55 | 271.7 | 4090305 |
| 798 | 1.95 0.69 % |
11-04-2022 00:00:00 Monday |
281 282.95 |
288.5 | 280.15 | 4534488 |
| 799 | -2.3 -0.82 % |
08-04-2022 00:00:00 Friday |
280.45 278.15 |
283 | 272.85 | 5935637 |
| 800 | -15.1 -5.15 % |
07-04-2022 00:00:00 Thursday |
293 277.9 |
298 | 275.9 | 14506587 |
| 801 | 14 5.08 % |
06-04-2022 00:00:00 Wednesday |
275.8 289.8 |
296.5 | 273 | 18202888 |
| 802 | 19.8 7.8 % |
05-04-2022 00:00:00 Tuesday |
253.8 273.6 |
275.2 | 252.3 | 8322318 |
| 803 | 4.6 1.86 % |
04-04-2022 00:00:00 Monday |
247.35 251.95 |
253.5 | 246.1 | 2603282 |
| 804 | 8 3.37 % |
01-04-2022 00:00:00 Friday |
237.4 245.4 |
246.25 | 237.2 | 3142666 |
| 805 | -3.7 -1.53 % |
31-03-2022 00:00:00 Thursday |
242.55 238.85 |
242.85 | 237.95 | 761026 |
| 806 | 0.6 0.25 % |
30-03-2022 00:00:00 Wednesday |
241 241.6 |
244.85 | 237.85 | 2663049 |
| 807 | -4.6 -1.89 % |
29-03-2022 00:00:00 Tuesday |
243.9 239.3 |
244.85 | 238.55 | 1072936 |
| 808 | -3.25 -1.34 % |
28-03-2022 00:00:00 Monday |
242.8 239.55 |
243.9 | 237.5 | 1799856 |
| 809 | 1.35 0.56 % |
25-03-2022 00:00:00 Friday |
240 241.35 |
244.2 | 239.2 | 3261005 |
| 810 | 4.8 2.04 % |
24-03-2022 00:00:00 Thursday |
234.75 239.55 |
241 | 232.85 | 3409708 |
| 811 | 1.5 0.64 % |
23-03-2022 00:00:00 Wednesday |
232.9 234.4 |
237.45 | 231.7 | 1795694 |
| 812 | 1.6 0.7 % |
22-03-2022 00:00:00 Tuesday |
229.7 231.3 |
231.9 | 226.3 | 1535322 |
| 813 | -5 -2.15 % |
21-03-2022 00:00:00 Monday |
233 228 |
233.5 | 227.4 | 1552158 |
| 814 | -1.55 -0.66 % |
17-03-2022 00:00:00 Thursday |
233.3 231.75 |
233.9 | 231.3 | 686776 |
| 815 | 1 0.44 % |
16-03-2022 00:00:00 Wednesday |
229.4 230.4 |
231.85 | 229.05 | 1295640 |
| 816 | -4.5 -1.94 % |
15-03-2022 00:00:00 Tuesday |
231.9 227.4 |
233.35 | 225.35 | 1065698 |
| 817 | -0.5 -0.22 % |
14-03-2022 00:00:00 Monday |
232 231.5 |
234.65 | 230.5 | 1524284 |
| 818 | 0.8 0.34 % |
11-03-2022 00:00:00 Friday |
232.35 233.15 |
234.2 | 230.2 | 1828156 |
| 819 | -2.25 -0.96 % |
10-03-2022 00:00:00 Thursday |
234.55 232.3 |
235.95 | 229.9 | 2966270 |
| 820 | -0.65 -0.28 % |
09-03-2022 00:00:00 Wednesday |
229.9 229.25 |
231.1 | 226.2 | 3079880 |
| 821 | 9.65 4.44 % |
08-03-2022 00:00:00 Tuesday |
217.35 227 |
227.8 | 215 | 4815651 |
| 822 | 1.9 0.89 % |
07-03-2022 00:00:00 Monday |
214.35 216.25 |
219.6 | 212.25 | 3780800 |
| 823 | -3.6 -1.6 % |
04-03-2022 00:00:00 Friday |
225.05 221.45 |
226.45 | 220.75 | 2949511 |
| 824 | -2.75 -1.2 % |
03-03-2022 00:00:00 Thursday |
229.35 226.6 |
230.5 | 225.85 | 1628433 |
| 825 | 4.1 1.85 % |
02-03-2022 00:00:00 Wednesday |
221.3 225.4 |
227.2 | 218.3 | 3363264 |
| 826 | 5.35 2.46 % |
28-02-2022 00:00:00 Monday |
217.7 223.05 |
224.4 | 214.1 | 3755733 |
| 827 | 11.85 5.69 % |
25-02-2022 00:00:00 Friday |
208.2 220.05 |
221 | 208.2 | 6181827 |
| 828 | -6.85 -3.24 % |
24-02-2022 00:00:00 Thursday |
211.2 204.35 |
216.05 | 203.3 | 8646430 |
| 829 | -4.85 -2.15 % |
23-02-2022 00:00:00 Wednesday |
226.05 221.2 |
226.85 | 220.5 | 1518912 |
| 830 | 12.6 6 % |
22-02-2022 00:00:00 Tuesday |
210 222.6 |
224.7 | 210 | 3922494 |
| 831 | 0.9 0.4 % |
21-02-2022 00:00:00 Monday |
224.1 225 |
227.55 | 222.3 | 2764107 |
| 832 | -1.4 -0.62 % |
18-02-2022 00:00:00 Friday |
227.2 225.8 |
230 | 224.55 | 2443697 |
| 833 | -5.75 -2.46 % |
17-02-2022 00:00:00 Thursday |
233.5 227.75 |
233.8 | 227 | 2799606 |
| 834 | -2 -0.86 % |
16-02-2022 00:00:00 Wednesday |
233.4 231.4 |
236.75 | 230.25 | 3813044 |
| 835 | 7.1 3.18 % |
15-02-2022 00:00:00 Tuesday |
223.3 230.4 |
232 | 218.8 | 4965154 |
| 836 | -4.9 -2.17 % |
14-02-2022 00:00:00 Monday |
225.4 220.5 |
226.95 | 215 | 5495036 |
| 837 | -7.65 -3.19 % |
11-02-2022 00:00:00 Friday |
239.95 232.3 |
242 | 230.35 | 3340019 |
| 838 | 2.4 1 % |
10-02-2022 00:00:00 Thursday |
238.9 241.3 |
244.45 | 234.2 | 2950494 |
| 839 | 0.05 0.02 % |
09-02-2022 00:00:00 Wednesday |
237.9 237.95 |
238.9 | 232.7 | 2758835 |
| 840 | -17.95 -7.1 % |
08-02-2022 00:00:00 Tuesday |
252.7 234.75 |
253.75 | 232.7 | 8179436 |
| 841 | -4.55 -1.77 % |
07-02-2022 00:00:00 Monday |
256.4 251.85 |
256.8 | 250.55 | 3327669 |
| 842 | 0.85 0.34 % |
04-02-2022 00:00:00 Friday |
253.5 254.35 |
257.85 | 253 | 4189835 |
| 843 | 2 0.8 % |
03-02-2022 00:00:00 Thursday |
250.85 252.85 |
254.3 | 249.3 | 3307431 |
| 844 | -1.3 -0.52 % |
02-02-2022 00:00:00 Wednesday |
251.9 250.6 |
255 | 249.3 | 1929770 |
| 845 | -0.1 -0.04 % |
01-02-2022 00:00:00 Tuesday |
249.9 249.8 |
256.3 | 244.7 | 8929863 |
| 846 | -1.85 -0.75 % |
31-01-2022 00:00:00 Monday |
247.9 246.05 |
249.5 | 245.25 | 2895927 |
| 847 | -0.25 -0.1 % |
28-01-2022 00:00:00 Friday |
244.3 244.05 |
249.9 | 242.9 | 3940148 |
| 848 | 5.45 2.31 % |
27-01-2022 00:00:00 Thursday |
235.6 241.05 |
242.25 | 232.65 | 4014337 |
| 849 | 12.8 5.66 % |
25-01-2022 00:00:00 Tuesday |
226.05 238.85 |
240.85 | 222.8 | 4610573 |
| 850 | -12.55 -5.18 % |
24-01-2022 00:00:00 Monday |
242.1 229.55 |
243.85 | 226.7 | 6200425 |
| 851 | -3.5 -1.43 % |
21-01-2022 00:00:00 Friday |
245.55 242.05 |
250.75 | 238.55 | 3983061 |
| 852 | -1.35 -0.54 % |
20-01-2022 00:00:00 Thursday |
250 248.65 |
252.05 | 245.2 | 3993976 |
| 853 | 9.85 4.13 % |
19-01-2022 00:00:00 Wednesday |
238.65 248.5 |
249.75 | 236.35 | 2745734 |
| 854 | -11.15 -4.46 % |
18-01-2022 00:00:00 Tuesday |
250.2 239.05 |
250.6 | 237.85 | 4163832 |
| 855 | 1.9 0.77 % |
17-01-2022 00:00:00 Monday |
245.95 247.85 |
249.25 | 245.2 | 1545585 |
| 856 | 0.25 0.1 % |
14-01-2022 00:00:00 Friday |
243.95 244.2 |
248.5 | 242.5 | 2250623 |
| 857 | 6.05 2.53 % |
13-01-2022 00:00:00 Thursday |
239.2 245.25 |
246.6 | 236.5 | 3579481 |
| 858 | 2.55 1.08 % |
12-01-2022 00:00:00 Wednesday |
235.1 237.65 |
239.6 | 234.35 | 3518599 |
| 859 | 0.1 0.04 % |
11-01-2022 00:00:00 Tuesday |
233 233.1 |
236.7 | 231.9 | 1851461 |
| 860 | 0.4 0.17 % |
10-01-2022 00:00:00 Monday |
231.3 231.7 |
233.45 | 230.4 | 1451869 |
| 861 | -0.8 -0.35 % |
07-01-2022 00:00:00 Friday |
230.5 229.7 |
232.9 | 227.15 | 2133329 |
| 862 | 8.2 3.72 % |
06-01-2022 00:00:00 Thursday |
220.2 228.4 |
229.7 | 219.7 | 3582629 |
| 863 | -2.75 -1.22 % |
05-01-2022 00:00:00 Wednesday |
226.3 223.55 |
226.65 | 223.05 | 1253469 |
| 864 | 1.45 0.65 % |
04-01-2022 00:00:00 Tuesday |
224.8 226.25 |
228.4 | 221 | 1835881 |
| 865 | 1.95 0.88 % |
03-01-2022 00:00:00 Monday |
221.4 223.35 |
223.95 | 216.1 | 1187486 |
| 866 | 2.35 1.08 % |
31-12-2021 00:00:00 Friday |
218.55 220.9 |
221.95 | 218.4 | 1636408 |
| 867 | -0.8 -0.37 % |
30-12-2021 00:00:00 Thursday |
219.15 218.35 |
221.05 | 217.1 | 972100 |
| 868 | -1.9 -0.86 % |
29-12-2021 00:00:00 Wednesday |
221.3 219.4 |
223.2 | 218.9 | 1087517 |
| 869 | 2.55 1.16 % |
28-12-2021 00:00:00 Tuesday |
219 221.55 |
222.2 | 218.3 | 2441962 |
| 870 | 1.1 0.51 % |
27-12-2021 00:00:00 Monday |
216.25 217.35 |
217.75 | 213.75 | 1938613 |
| 871 | -2.55 -1.16 % |
24-12-2021 00:00:00 Friday |
219.4 216.85 |
219.45 | 214.15 | 1262336 |
| 872 | -2.3 -1.04 % |
23-12-2021 00:00:00 Thursday |
220.3 218 |
221.25 | 217.4 | 2020609 |
| 873 | 3.05 1.42 % |
22-12-2021 00:00:00 Wednesday |
214.95 218 |
218.55 | 212.9 | 2361123 |
| 874 | -0.55 -0.26 % |
21-12-2021 00:00:00 Tuesday |
212.5 211.95 |
216.2 | 209.8 | 3266770 |
| 875 | -1.55 -0.74 % |
20-12-2021 00:00:00 Monday |
210.65 209.1 |
211.85 | 202.8 | 6291941 |
| 876 | -7.1 -3.19 % |
17-12-2021 00:00:00 Friday |
222.9 215.8 |
222.9 | 214 | 4688485 |
| 877 | -8.15 -3.54 % |
16-12-2021 00:00:00 Thursday |
230.1 221.95 |
230.15 | 219.25 | 4514077 |
| 878 | -1.25 -0.55 % |
15-12-2021 00:00:00 Wednesday |
229.15 227.9 |
232.3 | 227 | 2402500 |
| 879 | -1.35 -0.59 % |
14-12-2021 00:00:00 Tuesday |
230.4 229.05 |
230.4 | 225.65 | 1471113 |
| 880 | 0.1 0.04 % |
13-12-2021 00:00:00 Monday |
230.1 230.2 |
236.55 | 229.1 | 2606025 |
| 881 | 1.85 0.82 % |
10-12-2021 00:00:00 Friday |
226 227.85 |
229.8 | 225.5 | 1440460 |
| 882 | -2.35 -1.02 % |
09-12-2021 00:00:00 Thursday |
230 227.65 |
231 | 226.85 | 1891344 |
| 883 | 1 0.44 % |
08-12-2021 00:00:00 Wednesday |
228.35 229.35 |
230.8 | 227 | 2245675 |
| 884 | 2.9 1.3 % |
07-12-2021 00:00:00 Tuesday |
223.5 226.4 |
227.7 | 222.7 | 3388732 |
| 885 | -4.4 -1.95 % |
06-12-2021 00:00:00 Monday |
225.3 220.9 |
226.5 | 220.2 | 3731831 |
| 886 | -1.25 -0.55 % |
03-12-2021 00:00:00 Friday |
226.85 225.6 |
228.35 | 224.4 | 3057835 |
| 887 | -5.55 -2.39 % |
02-12-2021 00:00:00 Thursday |
231.9 226.35 |
231.9 | 221.25 | 5476547 |
| 888 | 5.2 2.36 % |
01-12-2021 00:00:00 Wednesday |
220 225.2 |
227.35 | 215.05 | 6494457 |
| 889 | -5.7 -2.56 % |
30-11-2021 00:00:00 Tuesday |
222.5 216.8 |
228.2 | 213.2 | 8069591 |
| 890 | -5.5 -2.45 % |
29-11-2021 00:00:00 Monday |
224.15 218.65 |
226.8 | 213.3 | 6911083 |
| 891 | -10.25 -4.31 % |
26-11-2021 00:00:00 Friday |
237.55 227.3 |
240.25 | 225.85 | 9768642 |
| 892 | 3.05 1.27 % |
25-11-2021 00:00:00 Thursday |
239.8 242.85 |
244.3 | 234 | 5243402 |
| 893 | -1.1 -0.46 % |
24-11-2021 00:00:00 Wednesday |
240 238.9 |
246.65 | 237.45 | 5303429 |
| 894 | 12.45 5.55 % |
23-11-2021 00:00:00 Tuesday |
224.5 236.95 |
237.8 | 222.05 | 4419085 |
| 895 | -12.3 -5.13 % |
22-11-2021 00:00:00 Monday |
239.9 227.6 |
239.9 | 224.15 | 5127972 |
| 896 | -13.65 -5.45 % |
18-11-2021 00:00:00 Thursday |
250.6 236.95 |
252.2 | 232.45 | 9489188 |
| 897 | 4 1.63 % |
17-11-2021 00:00:00 Wednesday |
245.9 249.9 |
252.5 | 243.15 | 4265570 |
| 898 | 1.2 0.49 % |
16-11-2021 00:00:00 Tuesday |
243.15 244.35 |
247.5 | 241.4 | 6035504 |
| 899 | -0.35 -0.14 % |
15-11-2021 00:00:00 Monday |
242 241.65 |
244 | 239.45 | 4743354 |
| 900 | -2.05 -0.85 % |
12-11-2021 00:00:00 Friday |
242 239.95 |
242.5 | 236 | 4581376 |
| 901 | 1.9 0.8 % |
11-11-2021 00:00:00 Thursday |
237.9 239.8 |
241.25 | 235.55 | 6131047 |
| 902 | -4.9 -2.03 % |
10-11-2021 00:00:00 Wednesday |
241.9 237 |
241.9 | 236.35 | 5945571 |
| 903 | 4.9 2.07 % |
09-11-2021 00:00:00 Tuesday |
237.1 242 |
248 | 234.7 | 11798133 |
| 904 | 1.35 0.58 % |
08-11-2021 00:00:00 Monday |
233.2 234.55 |
235.7 | 228.8 | 3395230 |
| 905 | -1.55 -0.67 % |
04-11-2021 00:00:00 Thursday |
232.9 231.35 |
233.35 | 230.7 | 1095942 |
| 906 | -1.5 -0.65 % |
03-11-2021 00:00:00 Wednesday |
230.2 228.7 |
231 | 226.3 | 4513743 |
| 907 | 0.95 0.42 % |
02-11-2021 00:00:00 Tuesday |
227.5 228.45 |
234.95 | 227.25 | 9937198 |
| 908 | 3.25 1.48 % |
01-11-2021 00:00:00 Monday |
219.8 223.05 |
225.15 | 214.4 | 4331221 |
| 909 | 4.25 2.02 % |
29-10-2021 00:00:00 Friday |
210 214.25 |
217.75 | 201.2 | 13960052 |
| 910 | -7.1 -3.15 % |
28-10-2021 00:00:00 Thursday |
225.15 218.05 |
225.15 | 216.75 | 5166836 |
| 911 | -7.35 -3.17 % |
27-10-2021 00:00:00 Wednesday |
231.5 224.15 |
232.85 | 222.6 | 8403726 |
| 912 | 10.35 4.81 % |
26-10-2021 00:00:00 Tuesday |
215 225.35 |
232.4 | 214.4 | 9855758 |
| 913 | -11.4 -5.07 % |
25-10-2021 00:00:00 Monday |
225 213.6 |
225 | 208 | 12059781 |
| 914 | -6.6 -2.89 % |
22-10-2021 00:00:00 Friday |
228.75 222.15 |
233.85 | 216.1 | 8300717 |
| 915 | -7.95 -3.4 % |
21-10-2021 00:00:00 Thursday |
234 226.05 |
234.45 | 220.55 | 11720700 |
| 916 | 5.45 2.42 % |
20-10-2021 00:00:00 Wednesday |
225 230.45 |
236.4 | 217.35 | 24263982 |
| 917 | -39.15 -14.52 % |
19-10-2021 00:00:00 Tuesday |
269.7 230.55 |
269.7 | 218.75 | 18632205 |
| 918 | 25.25 10.88 % |
18-10-2021 00:00:00 Monday |
232 257.25 |
264.55 | 223.2 | 21198652 |
| 919 | -12.65 -5.38 % |
14-10-2021 00:00:00 Thursday |
235.1 222.45 |
236.25 | 220.7 | 10485773 |
| 920 | 22.25 11.02 % |
13-10-2021 00:00:00 Wednesday |
201.9 224.15 |
232.4 | 200 | 23243319 |
| 921 | 0.8 0.41 % |
12-10-2021 00:00:00 Tuesday |
195 195.8 |
198.7 | 189.85 | 11176901 |
| 922 | 13.1 7.34 % |
11-10-2021 00:00:00 Monday |
178.45 191.55 |
193.7 | 177.1 | 14225237 |
| 923 | -4.3 -2.37 % |
08-10-2021 00:00:00 Friday |
181.2 176.9 |
181.2 | 175 | 4838164 |
| 924 | -0.85 -0.48 % |
07-10-2021 00:00:00 Thursday |
178.65 177.8 |
184 | 176.9 | 5306093 |
| 925 | -7.8 -4.25 % |
06-10-2021 00:00:00 Wednesday |
183.7 175.9 |
183.7 | 172.75 | 8284841 |
| 926 | 10.3 6.09 % |
05-10-2021 00:00:00 Tuesday |
169.05 179.35 |
184.8 | 168.35 | 17254901 |
| 927 | 2.2 1.32 % |
04-10-2021 00:00:00 Monday |
166.45 168.65 |
172.5 | 164 | 6945731 |
| 928 | 4.8 3.02 % |
01-10-2021 00:00:00 Friday |
158.95 163.75 |
165 | 156.6 | 7594339 |
| 929 | 6 3.93 % |
30-09-2021 00:00:00 Thursday |
152.7 158.7 |
161.15 | 151.25 | 10597602 |
| 930 | 11.7 8.36 % |
29-09-2021 00:00:00 Wednesday |
139.95 151.65 |
155.2 | 138.8 | 14027185 |
| 931 | -0.15 -0.11 % |
28-09-2021 00:00:00 Tuesday |
140.2 140.05 |
142.8 | 139.1 | 3533370 |
| 932 | -0.65 -0.47 % |
27-09-2021 00:00:00 Monday |
139.4 138.75 |
140.9 | 136.75 | 1940097 |
| 933 | -5.9 -4.07 % |
24-09-2021 00:00:00 Friday |
145 139.1 |
145.4 | 138.75 | 13584558 |
| 934 | 4.2 3.01 % |
23-09-2021 00:00:00 Thursday |
139.45 143.65 |
144.9 | 138.9 | 2812285 |
| 935 | 0.5 0.36 % |
22-09-2021 00:00:00 Wednesday |
137.3 137.8 |
139.6 | 136.4 | 2503517 |
| 936 | 0.95 0.7 % |
21-09-2021 00:00:00 Tuesday |
134.9 135.85 |
136.3 | 131.2 | 3371551 |
| 937 | -3.35 -2.43 % |
20-09-2021 00:00:00 Monday |
137.8 134.45 |
139.35 | 133.35 | 2619153 |
| 938 | -2.85 -2.02 % |
17-09-2021 00:00:00 Friday |
140.75 137.9 |
141.45 | 136.1 | 2895519 |
| 939 | -0.2 -0.14 % |
16-09-2021 00:00:00 Thursday |
140.45 140.25 |
142 | 138.5 | 1749277 |
| 940 | 6.7 5.03 % |
15-09-2021 00:00:00 Wednesday |
133.25 139.95 |
142.3 | 132.95 | 8251325 |
| 941 | 1.2 0.91 % |
14-09-2021 00:00:00 Tuesday |
131.8 133 |
133.25 | 131.35 | 866763 |
| 942 | -2 -1.5 % |
13-09-2021 00:00:00 Monday |
133 131 |
133 | 130.4 | 1578635 |
| 943 | -0.55 -0.41 % |
09-09-2021 00:00:00 Thursday |
133.3 132.75 |
134.3 | 131.75 | 1508235 |
| 944 | 2.3 1.76 % |
08-09-2021 00:00:00 Wednesday |
130.9 133.2 |
133.45 | 129.5 | 2171159 |
| 945 | -2.45 -1.85 % |
07-09-2021 00:00:00 Tuesday |
132.5 130.05 |
132.5 | 129.3 | 2671261 |
| 946 | -2.4 -1.78 % |
06-09-2021 00:00:00 Monday |
134.55 132.15 |
134.65 | 131.95 | 2284264 |
| 947 | -0.55 -0.41 % |
03-09-2021 00:00:00 Friday |
134.4 133.85 |
135.4 | 133.25 | 2629714 |
| 948 | -0.85 -0.63 % |
02-09-2021 00:00:00 Thursday |
134.45 133.6 |
134.75 | 132.65 | 2461881 |
| 949 | 3.7 2.85 % |
01-09-2021 00:00:00 Wednesday |
129.7 133.4 |
134.25 | 128.7 | 3314447 |
| 950 | -2.35 -1.79 % |
31-08-2021 00:00:00 Tuesday |
131.4 129.05 |
131.4 | 128.25 | 1861920 |
| 951 | 0.9 0.7 % |
30-08-2021 00:00:00 Monday |
128.2 129.1 |
130.1 | 128.05 | 1145144 |
| 952 | 0.95 0.75 % |
27-08-2021 00:00:00 Friday |
126.25 127.2 |
127.6 | 125.2 | 1904365 |
| 953 | -1.05 -0.83 % |
26-08-2021 00:00:00 Thursday |
126.75 125.7 |
126.75 | 124.55 | 1732369 |
| 954 | -0.3 -0.24 % |
25-08-2021 00:00:00 Wednesday |
126.4 126.1 |
127.5 | 125.5 | 2196439 |
| 955 | 0.9 0.72 % |
24-08-2021 00:00:00 Tuesday |
125 125.9 |
126.6 | 123.7 | 2267111 |
| 956 | -1.45 -1.15 % |
23-08-2021 00:00:00 Monday |
126.4 124.95 |
127.85 | 121.75 | 3962945 |
| 957 | -3 -2.32 % |
20-08-2021 00:00:00 Friday |
129.4 126.4 |
130.25 | 125.3 | 2383612 |
| 958 | -1.55 -1.17 % |
18-08-2021 00:00:00 Wednesday |
131.95 130.4 |
131.95 | 130.1 | 969260 |
| 959 | -1.35 -1.02 % |
17-08-2021 00:00:00 Tuesday |
132.4 131.05 |
133 | 128.55 | 1518561 |
| 960 | -0.7 -0.53 % |
16-08-2021 00:00:00 Monday |
132.75 132.05 |
134.1 | 131.7 | 1240792 |
| 961 | -1.85 -1.38 % |
13-08-2021 00:00:00 Friday |
134.4 132.55 |
134.6 | 132 | 2284903 |
| 962 | 3.2 2.45 % |
12-08-2021 00:00:00 Thursday |
130.45 133.65 |
134.2 | 130 | 1773996 |
| 963 | -0.75 -0.58 % |
11-08-2021 00:00:00 Wednesday |
130.25 129.5 |
131.65 | 126.55 | 1921382 |
| 964 | -2.65 -2 % |
10-08-2021 00:00:00 Tuesday |
132.7 130.05 |
133.8 | 127.1 | 3633983 |
| 965 | -5.85 -4.24 % |
09-08-2021 00:00:00 Monday |
137.9 132.05 |
137.9 | 130.35 | 4299689 |
| 966 | -0.25 -0.18 % |
06-08-2021 00:00:00 Friday |
135.4 135.15 |
136.8 | 134.3 | 6047682 |
| 967 | 2.2 1.66 % |
05-08-2021 00:00:00 Thursday |
132.35 134.55 |
135.4 | 129.55 | 3760048 |
| 968 | -1.7 -1.27 % |
04-08-2021 00:00:00 Wednesday |
133.35 131.65 |
134.65 | 130.1 | 2612200 |
| 969 | -1.9 -1.41 % |
03-08-2021 00:00:00 Tuesday |
134.45 132.55 |
135.55 | 132.2 | 3853479 |
| 970 | 6.75 5.33 % |
02-08-2021 00:00:00 Monday |
126.7 133.45 |
133.95 | 125.5 | 6690928 |
| 971 | 2.45 2 % |
30-07-2021 00:00:00 Friday |
122.55 125 |
126.6 | 122.35 | 4011403 |
| 972 | 2.25 1.87 % |
29-07-2021 00:00:00 Thursday |
120.55 122.8 |
123.95 | 120.55 | 2239131 |
| 973 | -1.4 -1.15 % |
28-07-2021 00:00:00 Wednesday |
121.8 120.4 |
121.8 | 118.4 | 1633746 |
| 974 | -1.55 -1.26 % |
27-07-2021 00:00:00 Tuesday |
122.65 121.1 |
123.75 | 120.25 | 2199585 |
| 975 | -0.75 -0.61 % |
26-07-2021 00:00:00 Monday |
123.4 122.65 |
123.75 | 122.1 | 1109950 |
| 976 | -2.1 -1.68 % |
23-07-2021 00:00:00 Friday |
125 122.9 |
125.45 | 122.6 | 1301725 |
| 977 | -0.1 -0.08 % |
22-07-2021 00:00:00 Thursday |
123.75 123.65 |
124.35 | 122.4 | 1521326 |
| 978 | -4.2 -3.33 % |
20-07-2021 00:00:00 Tuesday |
125.95 121.75 |
126.35 | 121.2 | 4926717 |
| 979 | -0.9 -0.71 % |
19-07-2021 00:00:00 Monday |
126.65 125.75 |
128.4 | 124.65 | 4681992 |
| 980 | -1.35 -1.08 % |
16-07-2021 00:00:00 Friday |
125.5 124.15 |
125.5 | 123.65 | 896378 |
| 981 | -0.65 -0.52 % |
15-07-2021 00:00:00 Thursday |
125.05 124.4 |
126.45 | 124.15 | 3076388 |
| 982 | -0.6 -0.48 % |
14-07-2021 00:00:00 Wednesday |
125.2 124.6 |
126.05 | 124.1 | 1746865 |
| 983 | -0.3 -0.24 % |
13-07-2021 00:00:00 Tuesday |
124.3 124 |
125.3 | 122.95 | 1144183 |
| 984 | -2.6 -2.06 % |
12-07-2021 00:00:00 Monday |
126.4 123.8 |
126.4 | 123.5 | 2358017 |
| 985 | 1.3 1.06 % |
09-07-2021 00:00:00 Friday |
123.2 124.5 |
124.9 | 121.8 | 1795467 |
| 986 | -0.85 -0.68 % |
08-07-2021 00:00:00 Thursday |
124.2 123.35 |
126.8 | 122.5 | 3407925 |
| 987 | 0.85 0.69 % |
07-07-2021 00:00:00 Wednesday |
123 123.85 |
124.5 | 122.15 | 1540475 |
| 988 | -3.45 -2.73 % |
06-07-2021 00:00:00 Tuesday |
126.45 123 |
126.5 | 122 | 4081446 |
| 989 | 3.6 2.94 % |
05-07-2021 00:00:00 Monday |
122.3 125.9 |
126.9 | 121.8 | 8006617 |
| 990 | -0.4 -0.33 % |
02-07-2021 00:00:00 Friday |
121.35 120.95 |
122.6 | 120.7 | 3245461 |
| 991 | -1.8 -1.46 % |
01-07-2021 00:00:00 Thursday |
123.15 121.35 |
123.15 | 121 | 1362505 |
| 992 | -1.8 -1.45 % |
30-06-2021 00:00:00 Wednesday |
123.9 122.1 |
123.9 | 121.65 | 1870738 |
| 993 | -0.2 -0.16 % |
29-06-2021 00:00:00 Tuesday |
123 122.8 |
124.65 | 121.75 | 3899044 |
| 994 | 0.45 0.37 % |
28-06-2021 00:00:00 Monday |
122.2 122.65 |
123.5 | 120.85 | 1973231 |
| 995 | 1.5 1.25 % |
25-06-2021 00:00:00 Friday |
119.6 121.1 |
122.5 | 119.6 | 4488266 |
| 996 | -2.1 -1.74 % |
24-06-2021 00:00:00 Thursday |
121 118.9 |
121.45 | 118.25 | 2921894 |
| 997 | -1.45 -1.19 % |
23-06-2021 00:00:00 Wednesday |
122.25 120.8 |
123.2 | 120.55 | 2091647 |
| 998 | -2.7 -2.18 % |
22-06-2021 00:00:00 Tuesday |
124.1 121.4 |
125.1 | 120.05 | 3258281 |
| 999 | 4.75 4.01 % |
21-06-2021 00:00:00 Monday |
118.5 123.25 |
124 | 118 | 4185631 |
| 1000 | -2.7 -2.18 % |
18-06-2021 00:00:00 Friday |
124.1 121.4 |
124.75 | 117 | 4683428 |
| 1001 | -0.1 -0.08 % |
17-06-2021 00:00:00 Thursday |
124 123.9 |
126.85 | 122.2 | 8595209 |
| 1002 | 3.8 3.11 % |
16-06-2021 00:00:00 Wednesday |
122.15 125.95 |
127.9 | 120.2 | 5653016 |
| 1003 | -2.8 -2.24 % |
15-06-2021 00:00:00 Tuesday |
124.9 122.1 |
125.65 | 121.75 | 4128810 |
| 1004 | -3.4 -2.68 % |
14-06-2021 00:00:00 Monday |
126.85 123.45 |
126.85 | 116.6 | 5952903 |
| 1005 | -4.05 -3.12 % |
11-06-2021 00:00:00 Friday |
129.7 125.65 |
129.7 | 124.3 | 7180006 |
| 1006 | -1.2 -0.93 % |
10-06-2021 00:00:00 Thursday |
128.8 127.6 |
130.35 | 125 | 13005185 |
| 1007 | 3.25 2.68 % |
09-06-2021 00:00:00 Wednesday |
121.4 124.65 |
132.5 | 119 | 26133050 |
| 1008 | 2.4 2.09 % |
08-06-2021 00:00:00 Tuesday |
114.6 117 |
119.2 | 114 | 6853879 |
| 1009 | 3.95 3.61 % |
07-06-2021 00:00:00 Monday |
109.35 113.3 |
115 | 108.35 | 6193215 |
| 1010 | -1.75 -1.59 % |
04-06-2021 00:00:00 Friday |
109.85 108.1 |
109.85 | 106.95 | 1383215 |
| 1011 | -1.7 -1.54 % |
03-06-2021 00:00:00 Thursday |
110.25 108.55 |
110.5 | 107.9 | 2544961 |
| 1012 | 3.45 3.3 % |
02-06-2021 00:00:00 Wednesday |
104.6 108.05 |
108.35 | 104.45 | 3340283 |
| 1013 | -1.95 -1.83 % |
01-06-2021 00:00:00 Tuesday |
106.7 104.75 |
106.7 | 103.7 | 1399500 |
| 1014 | 2.1 2.01 % |
31-05-2021 00:00:00 Monday |
104.3 106.4 |
106.95 | 103.85 | 1552525 |
| 1015 | -2.05 -1.91 % |
28-05-2021 00:00:00 Friday |
107.4 105.35 |
107.5 | 105.1 | 1122216 |
| 1016 | -0.4 -0.38 % |
27-05-2021 00:00:00 Thursday |
106.65 106.25 |
106.95 | 104.95 | 1426769 |
| 1017 | -2.4 -2.21 % |
26-05-2021 00:00:00 Wednesday |
108.5 106.1 |
108.5 | 105.8 | 1422357 |
| 1018 | -0.8 -0.74 % |
25-05-2021 00:00:00 Tuesday |
108.2 107.4 |
109.3 | 106.7 | 3406483 |
| 1019 | 1.5 1.42 % |
24-05-2021 00:00:00 Monday |
105.85 107.35 |
107.95 | 104.6 | 2062850 |
| 1020 | 0.5 0.48 % |
21-05-2021 00:00:00 Friday |
104.4 104.9 |
106 | 103.35 | 1391913 |
| 1021 | -2.1 -2 % |
20-05-2021 00:00:00 Thursday |
105 102.9 |
105.45 | 102.45 | 1091456 |
| 1022 | -1.3 -1.23 % |
19-05-2021 00:00:00 Wednesday |
105.55 104.25 |
107 | 104 | 1560396 |
| 1023 | 0.65 0.62 % |
18-05-2021 00:00:00 Tuesday |
104.7 105.35 |
107.35 | 104.7 | 2119058 |
| 1024 | 0.6 0.58 % |
17-05-2021 00:00:00 Monday |
102.8 103.4 |
104.25 | 101.7 | 2573223 |
| 1025 | -5.1 -4.79 % |
14-05-2021 00:00:00 Friday |
106.55 101.45 |
107.95 | 101.05 | 5209943 |
| 1026 | -4.2 -3.79 % |
12-05-2021 00:00:00 Wednesday |
110.75 106.55 |
110.75 | 105.15 | 4129934 |
| 1027 | 0 0 % |
11-05-2021 00:00:00 Tuesday |
109.25 109.25 |
111.15 | 107.1 | 6184944 |
| 1028 | 6 5.77 % |
10-05-2021 00:00:00 Monday |
104 110 |
110.7 | 103.35 | 4438270 |
| 1029 | -1.35 -1.3 % |
07-05-2021 00:00:00 Friday |
104 102.65 |
104 | 102.2 | 2518049 |
| 1030 | 0 0 % |
06-05-2021 00:00:00 Thursday |
102.9 102.9 |
104.6 | 101.6 | 2070206 |
| 1031 | -0.85 -0.83 % |
05-05-2021 00:00:00 Wednesday |
102.85 102 |
102.9 | 100.3 | 1533934 |
| 1032 | 0.1 0.1 % |
04-05-2021 00:00:00 Tuesday |
100.85 100.95 |
103.35 | 100 | 4925987 |
| 1033 | 1.1 1.11 % |
03-05-2021 00:00:00 Monday |
98.75 99.85 |
100.35 | 96.3 | 2283120 |
| 1034 | 1.85 1.91 % |
30-04-2021 00:00:00 Friday |
97 98.85 |
101.4 | 96.15 | 4388724 |
| 1035 | -1.2 -1.21 % |
29-04-2021 00:00:00 Thursday |
98.9 97.7 |
100.2 | 97.45 | 3606525 |
| 1036 | -0.9 -0.91 % |
28-04-2021 00:00:00 Wednesday |
98.9 98 |
99.1 | 97.7 | 1476720 |
| 1037 | 0.55 0.56 % |
27-04-2021 00:00:00 Tuesday |
97.45 98 |
98.55 | 96.6 | 1285251 |
| 1038 | 0.55 0.57 % |
26-04-2021 00:00:00 Monday |
95.75 96.3 |
97.05 | 95.5 | 1235955 |
| 1039 | 1.45 1.54 % |
23-04-2021 00:00:00 Friday |
94.2 95.65 |
96.85 | 93.4 | 3738662 |
| 1040 | 1 1.07 % |
22-04-2021 00:00:00 Thursday |
93.3 94.3 |
94.95 | 92.55 | 1467245 |
| 1041 | -2.1 -2.2 % |
20-04-2021 00:00:00 Tuesday |
95.6 93.5 |
96 | 92.3 | 1805542 |
| 1042 | 0.25 0.27 % |
19-04-2021 00:00:00 Monday |
93.3 93.55 |
94.95 | 91.8 | 2443729 |
| 1043 | 1.95 2.05 % |
16-04-2021 00:00:00 Friday |
95.2 97.15 |
97.95 | 94.05 | 2387053 |
| 1044 | -0.95 -1 % |
15-04-2021 00:00:00 Thursday |
95 94.05 |
96.7 | 93.3 | 2257630 |
| 1045 | 3.05 3.29 % |
13-04-2021 00:00:00 Tuesday |
92.75 95.8 |
96.3 | 91.6 | 5018997 |
| 1046 | -9.2 -9.07 % |
12-04-2021 00:00:00 Monday |
101.4 92.2 |
101.4 | 89.95 | 7940870 |
| 1047 | -1.6 -1.51 % |
09-04-2021 00:00:00 Friday |
105.65 104.05 |
106.15 | 103.05 | 1901006 |
| 1048 | -0.1 -0.1 % |
08-04-2021 00:00:00 Thursday |
105 104.9 |
106.7 | 104.2 | 2071623 |
| 1049 | 0 0 % |
07-04-2021 00:00:00 Wednesday |
104.1 104.1 |
105.6 | 101.75 | 1889305 |
| 1050 | 1.05 1.01 % |
06-04-2021 00:00:00 Tuesday |
103.6 104.65 |
107.25 | 102.35 | 3336166 |
| 1051 | -1.95 -1.85 % |
05-04-2021 00:00:00 Monday |
105.3 103.35 |
105.5 | 100.5 | 3158517 |
| 1052 | 0.85 0.82 % |
01-04-2021 00:00:00 Thursday |
104.2 105.05 |
105.5 | 103.45 | 1927846 |
| 1053 | -0.3 -0.29 % |
31-03-2021 00:00:00 Wednesday |
103.5 103.2 |
105.8 | 102.8 | 2071493 |
| 1054 | -1.9 -1.8 % |
30-03-2021 00:00:00 Tuesday |
105.4 103.5 |
105.45 | 102.8 | 2625657 |
| 1055 | 2.9 2.88 % |
26-03-2021 00:00:00 Friday |
100.55 103.45 |
104.3 | 100.1 | 4427665 |
| 1056 | -2.8 -2.76 % |
25-03-2021 00:00:00 Thursday |
101.4 98.6 |
102.25 | 96.55 | 4314483 |
| 1057 | -2.05 -1.98 % |
24-03-2021 00:00:00 Wednesday |
103.3 101.25 |
105.65 | 100.8 | 3384961 |
| 1058 | -0.65 -0.62 % |
23-03-2021 00:00:00 Tuesday |
105 104.35 |
106 | 104 | 2786915 |
| 1059 | -0.5 -0.48 % |
22-03-2021 00:00:00 Monday |
105.25 104.75 |
106.5 | 103.8 | 6602868 |
| 1060 | 3.9 3.89 % |
19-03-2021 00:00:00 Friday |
100.3 104.2 |
104.75 | 96.3 | 6388456 |
| 1061 | -4.5 -4.29 % |
18-03-2021 00:00:00 Thursday |
105 100.5 |
106.55 | 96 | 10610248 |
| 1062 | -6.45 -5.87 % |
17-03-2021 00:00:00 Wednesday |
109.85 103.4 |
110.55 | 102.5 | 3127373 |
| 1063 | -2.5 -2.23 % |
16-03-2021 00:00:00 Tuesday |
112.15 109.65 |
112.4 | 109.15 | 4329946 |
| 1064 | -3.4 -2.96 % |
15-03-2021 00:00:00 Monday |
114.95 111.55 |
114.95 | 108 | 7180052 |
| 1065 | 4.55 4.19 % |
12-03-2021 00:00:00 Friday |
108.7 113.25 |
114.45 | 107 | 14264013 |
| 1066 | -1.6 -1.47 % |
10-03-2021 00:00:00 Wednesday |
109 107.4 |
109.3 | 105.85 | 3718024 |
| 1067 | -3.15 -2.86 % |
09-03-2021 00:00:00 Tuesday |
110.2 107.05 |
110.7 | 104.7 | 7014816 |
| 1068 | 0.05 0.05 % |
08-03-2021 00:00:00 Monday |
109 109.05 |
111.9 | 108.25 | 3397852 |
| 1069 | -3.7 -3.33 % |
05-03-2021 00:00:00 Friday |
111 107.3 |
111 | 104 | 7715904 |
| 1070 | 4.75 4.54 % |
04-03-2021 00:00:00 Thursday |
104.6 109.35 |
114 | 102.8 | 9239193 |
| 1071 | 0.5 0.48 % |
03-03-2021 00:00:00 Wednesday |
104.75 105.25 |
105.5 | 102.5 | 6809879 |
| 1072 | -0.05 -0.05 % |
02-03-2021 00:00:00 Tuesday |
100.45 100.4 |
100.8 | 98 | 3783572 |
| 1073 | 0.8 0.82 % |
01-03-2021 00:00:00 Monday |
97 97.8 |
99.55 | 95.65 | 4133060 |
| 1074 | 0.1 0.11 % |
26-02-2021 00:00:00 Friday |
95 95.1 |
96.45 | 93 | 6827744 |
| 1075 | 1.35 1.43 % |
25-02-2021 00:00:00 Thursday |
94.7 96.05 |
97.6 | 94.45 | 6679096 |
| 1076 | 1 1.08 % |
24-02-2021 00:00:00 Wednesday |
92.9 93.9 |
94.5 | 89.1 | 5910232 |
| 1077 | 1.95 2.17 % |
23-02-2021 00:00:00 Tuesday |
90.05 92 |
93.3 | 89.8 | 3443604 |
| 1078 | -1 -1.1 % |
22-02-2021 00:00:00 Monday |
91 90 |
92.5 | 89 | 3657308 |
| 1079 | -2 -2.15 % |
19-02-2021 00:00:00 Friday |
93.15 91.15 |
94.85 | 89.4 | 10151087 |
| 1080 | 1.1 1.2 % |
18-02-2021 00:00:00 Thursday |
92 93.1 |
94.05 | 90.3 | 2424159 |
| 1081 | 0.55 0.61 % |
17-02-2021 00:00:00 Wednesday |
90.55 91.1 |
92.45 | 89.9 | 3605240 |
| 1082 | 2.85 3.26 % |
16-02-2021 00:00:00 Tuesday |
87.4 90.25 |
91 | 86.65 | 2508082 |
| 1083 | -1.55 -1.76 % |
15-02-2021 00:00:00 Monday |
88.2 86.65 |
88.9 | 86.35 | 1364364 |
| 1084 | -0.5 -0.57 % |
12-02-2021 00:00:00 Friday |
87.8 87.3 |
88.4 | 86.05 | 1018307 |
| 1085 | -0.75 -0.85 % |
11-02-2021 00:00:00 Thursday |
88.5 87.75 |
89.25 | 87.5 | 1834067 |
| 1086 | -0.05 -0.06 % |
10-02-2021 00:00:00 Wednesday |
88.25 88.2 |
89.95 | 86.45 | 2502611 |
| 1087 | -2.9 -3.22 % |
09-02-2021 00:00:00 Tuesday |
90.05 87.15 |
90.35 | 86.4 | 1736875 |
| 1088 | 2.4 2.74 % |
08-02-2021 00:00:00 Monday |
87.6 90 |
91.65 | 87.6 | 3650025 |
| 1089 | -3.6 -3.96 % |
05-02-2021 00:00:00 Friday |
91 87.4 |
91.5 | 85 | 7665636 |
| 1090 | 4.45 5.22 % |
04-02-2021 00:00:00 Thursday |
85.2 89.65 |
90.6 | 84.55 | 5313859 |
| 1091 | 0.15 0.18 % |
03-02-2021 00:00:00 Wednesday |
84.05 84.2 |
85.45 | 82.2 | 4255011 |
| 1092 | 1.2 1.46 % |
02-02-2021 00:00:00 Tuesday |
82.4 83.6 |
84.1 | 79.7 | 2404196 |
| 1093 | 2.95 3.84 % |
01-02-2021 00:00:00 Monday |
76.9 79.85 |
81.15 | 74.5 | 2544260 |
| 1094 | -2.9 -3.7 % |
29-01-2021 00:00:00 Friday |
78.3 75.4 |
78.8 | 74.9 | 2622860 |
| 1095 | 1.8 2.39 % |
28-01-2021 00:00:00 Thursday |
75.4 77.2 |
77.85 | 74.5 | 3071837 |
| 1096 | -4.75 -5.89 % |
27-01-2021 00:00:00 Wednesday |
80.7 75.95 |
80.7 | 75.65 | 1603467 |
| 1097 | -5.7 -6.71 % |
25-01-2021 00:00:00 Monday |
84.9 79.2 |
84.9 | 78 | 2619411 |
| 1098 | -3.65 -4.4 % |
22-01-2021 00:00:00 Friday |
83 79.35 |
83 | 77.95 | 2362521 |
| 1099 | -2.5 -2.93 % |
21-01-2021 00:00:00 Thursday |
85.45 82.95 |
85.7 | 82.3 | 1072998 |
| 1100 | -1.05 -1.22 % |
20-01-2021 00:00:00 Wednesday |
85.8 84.75 |
86.45 | 84.15 | 1710788 |
| 1101 | 2.45 2.95 % |
19-01-2021 00:00:00 Tuesday |
83 85.45 |
85.7 | 82.55 | 2707593 |
| 1102 | -3.3 -3.86 % |
18-01-2021 00:00:00 Monday |
85.45 82.15 |
85.75 | 81 | 2063732 |
| 1103 | -0.9 -1.04 % |
15-01-2021 00:00:00 Friday |
86.4 85.5 |
87.95 | 84.35 | 3137579 |
| 1104 | 0.1 0.12 % |
14-01-2021 00:00:00 Thursday |
85.85 85.95 |
87.1 | 84.95 | 1718344 |
| 1105 | -1.35 -1.55 % |
13-01-2021 00:00:00 Wednesday |
87.2 85.85 |
87.7 | 83.8 | 3606986 |
| 1106 | 2.75 3.3 % |
12-01-2021 00:00:00 Tuesday |
83.3 86.05 |
87.3 | 82.7 | 3841139 |
| 1107 | 0 0 % |
11-01-2021 00:00:00 Monday |
83.3 83.3 |
84.1 | 82.15 | 2169846 |
| 1108 | -1.45 -1.72 % |
08-01-2021 00:00:00 Friday |
84.5 83.05 |
84.6 | 82.65 | 2370260 |
| 1109 | -1.25 -1.5 % |
07-01-2021 00:00:00 Thursday |
83.1 81.85 |
83.6 | 81.5 | 2718025 |
| 1110 | 0 0 % |
06-01-2021 00:00:00 Wednesday |
82.45 82.45 |
83.45 | 80.8 | 3382093 |
| 1111 | 3.55 4.57 % |
05-01-2021 00:00:00 Tuesday |
77.6 81.15 |
82.2 | 77.6 | 4762932 |
| 1112 | 1.65 2.13 % |
04-01-2021 00:00:00 Monday |
77.6 79.25 |
79.6 | 77.6 | 2314513 |
| 1113 | 1.45 1.91 % |
01-01-2021 00:00:00 Friday |
75.9 77.35 |
77.7 | 75.8 | 1672380 |
| 1114 | 0.05 0.07 % |
31-12-2020 00:00:00 Thursday |
75.6 75.65 |
76.45 | 75.35 | 702868 |
| 1115 | -1.45 -1.88 % |
30-12-2020 00:00:00 Wednesday |
77.2 75.75 |
77.2 | 75.25 | 1291894 |
| 1116 | -1.45 -1.86 % |
29-12-2020 00:00:00 Tuesday |
78 76.55 |
79 | 76.25 | 2133249 |
| 1117 | 1.75 2.32 % |
28-12-2020 00:00:00 Monday |
75.45 77.2 |
77.95 | 75.2 | 1532648 |
| 1118 | -0.15 -0.2 % |
24-12-2020 00:00:00 Thursday |
74.55 74.4 |
75.6 | 74.25 | 1724025 |
| 1119 | 1.15 1.58 % |
23-12-2020 00:00:00 Wednesday |
73 74.15 |
74.4 | 71.55 | 980685 |
| 1120 | 3.6 5.29 % |
22-12-2020 00:00:00 Tuesday |
68 71.6 |
71.9 | 66.7 | 3625177 |
| 1121 | -6.9 -9.08 % |
21-12-2020 00:00:00 Monday |
76 69.1 |
76 | 66.4 | 4876853 |
| 1122 | 0.9 1.2 % |
18-12-2020 00:00:00 Friday |
75.25 76.15 |
76.45 | 73.6 | 2553825 |
| 1123 | -1.25 -1.64 % |
17-12-2020 00:00:00 Thursday |
76.45 75.2 |
76.7 | 74.7 | 1841616 |
| 1124 | 0.7 0.93 % |
16-12-2020 00:00:00 Wednesday |
75.45 76.15 |
76.5 | 74.65 | 2098929 |
| 1125 | 1.7 2.31 % |
15-12-2020 00:00:00 Tuesday |
73.45 75.15 |
75.4 | 72.55 | 2968170 |
| 1126 | 0.25 0.34 % |
14-12-2020 00:00:00 Monday |
73.2 73.45 |
74.1 | 72.85 | 1448570 |
| 1127 | -0.65 -0.88 % |
11-12-2020 00:00:00 Friday |
73.45 72.8 |
74.1 | 72.2 | 2306227 |
| 1128 | -0.1 -0.14 % |
10-12-2020 00:00:00 Thursday |
72.7 72.6 |
73.45 | 71 | 3001118 |
| 1129 | 0.25 0.34 % |
09-12-2020 00:00:00 Wednesday |
72.9 73.15 |
75 | 71.95 | 6022387 |
| 1130 | -1.15 -1.57 % |
08-12-2020 00:00:00 Tuesday |
73.2 72.05 |
73.2 | 70.25 | 2918455 |
| 1131 | -1.3 -1.78 % |
07-12-2020 00:00:00 Monday |
72.9 71.6 |
73.35 | 71.2 | 3134581 |
| 1132 | 0.15 0.21 % |
04-12-2020 00:00:00 Friday |
71.5 71.65 |
73.6 | 69.4 | 4811985 |
| 1133 | 0.7 1.02 % |
03-12-2020 00:00:00 Thursday |
68.5 69.2 |
69.65 | 67.6 | 2601564 |
| 1134 | -1.2 -1.74 % |
02-12-2020 00:00:00 Wednesday |
69.15 67.95 |
69.7 | 66.75 | 3092398 |
| 1135 | 3.3 5.04 % |
01-12-2020 00:00:00 Tuesday |
65.45 68.75 |
69.35 | 65 | 3942270 |
| 1136 | 1.6 2.53 % |
27-11-2020 00:00:00 Friday |
63.35 64.95 |
65.25 | 62.4 | 2014074 |
| 1137 | 0.15 0.24 % |
26-11-2020 00:00:00 Thursday |
62.2 62.35 |
62.7 | 61.15 | 2647605 |
| 1138 | 0.95 1.57 % |
25-11-2020 00:00:00 Wednesday |
60.55 61.5 |
63.85 | 60.3 | 6240012 |
| 1139 | 0.3 0.5 % |
24-11-2020 00:00:00 Tuesday |
59.65 59.95 |
60.15 | 58.4 | 1449313 |
| 1140 | 0.3 0.51 % |
23-11-2020 00:00:00 Monday |
58.55 58.85 |
59.7 | 57.85 | 1671148 |
| 1141 | -1.2 -2.02 % |
20-11-2020 00:00:00 Friday |
59.3 58.1 |
59.85 | 56.7 | 1831138 |
| 1142 | -1.35 -2.23 % |
19-11-2020 00:00:00 Thursday |
60.55 59.2 |
61.45 | 58.8 | 2028172 |
| 1143 | 2.75 4.75 % |
18-11-2020 00:00:00 Wednesday |
57.9 60.65 |
61.2 | 57.8 | 3896896 |
| 1144 | 1.65 2.95 % |
17-11-2020 00:00:00 Tuesday |
56 57.65 |
58.15 | 55.95 | 2145376 |
| 1145 | 0.2 0.36 % |
14-11-2020 00:00:00 Saturday |
55.8 56 |
56.25 | 55.65 | 131868 |
| 1146 | 0 0 % |
13-11-2020 00:00:00 Friday |
55.25 55.25 |
55.75 | 54.6 | 1564984 |
| 1147 | -1.75 -3.06 % |
12-11-2020 00:00:00 Thursday |
57.25 55.5 |
57.5 | 55.3 | 2082301 |
| 1148 | -0.35 -0.61 % |
11-11-2020 00:00:00 Wednesday |
57.65 57.3 |
58.5 | 56.7 | 3384875 |
| 1149 | 1.15 2.07 % |
10-11-2020 00:00:00 Tuesday |
55.5 56.65 |
57 | 55.2 | 4117812 |
| 1150 | -0.55 -0.99 % |
09-11-2020 00:00:00 Monday |
55.5 54.95 |
55.55 | 54 | 1035916 |
| 1151 | -0.45 -0.82 % |
06-11-2020 00:00:00 Friday |
55.1 54.65 |
56.75 | 54.5 | 3048880 |
| 1152 | 1.85 3.46 % |
05-11-2020 00:00:00 Thursday |
53.5 55.35 |
55.8 | 53.5 | 1715398 |
| 1153 | -0.4 -0.75 % |
04-11-2020 00:00:00 Wednesday |
53.65 53.25 |
53.95 | 52.35 | 994843 |
| 1154 | 0.65 1.23 % |
03-11-2020 00:00:00 Tuesday |
52.95 53.6 |
53.85 | 52.7 | 743547 |
| 1155 | -0.25 -0.47 % |
02-11-2020 00:00:00 Monday |
52.9 52.65 |
52.9 | 52.05 | 327814 |
| 1156 | -0.4 -0.76 % |
30-10-2020 00:00:00 Friday |
52.55 52.15 |
52.9 | 51.65 | 654688 |
| 1157 | 0.15 0.29 % |
29-10-2020 00:00:00 Thursday |
52 52.15 |
53.1 | 51.65 | 1073384 |
| 1158 | -1.3 -2.39 % |
28-10-2020 00:00:00 Wednesday |
54.4 53.1 |
54.4 | 52.95 | 1079549 |
| 1159 | -0.75 -1.38 % |
27-10-2020 00:00:00 Tuesday |
54.45 53.7 |
54.45 | 53.05 | 835802 |
| 1160 | -1.4 -2.53 % |
26-10-2020 00:00:00 Monday |
55.25 53.85 |
55.65 | 53 | 1693529 |
| 1161 | -0.5 -0.9 % |
23-10-2020 00:00:00 Friday |
55.75 55.25 |
55.75 | 54.7 | 531742 |
| 1162 | 1.95 3.67 % |
22-10-2020 00:00:00 Thursday |
53.1 55.05 |
55.5 | 53.1 | 1065663 |
| 1163 | -1.1 -2 % |
21-10-2020 00:00:00 Wednesday |
55.1 54 |
55.3 | 53.25 | 387737 |
| 1164 | -0.25 -0.45 % |
20-10-2020 00:00:00 Tuesday |
54.95 54.7 |
56.1 | 54.55 | 737401 |
| 1165 | 0.25 0.46 % |
19-10-2020 00:00:00 Monday |
54.9 55.15 |
55.55 | 53.9 | 1176312 |
| 1166 | 0.85 1.59 % |
16-10-2020 00:00:00 Friday |
53.3 54.15 |
54.6 | 52.35 | 1872709 |
| 1167 | -0.65 -1.21 % |
15-10-2020 00:00:00 Thursday |
53.6 52.95 |
54.75 | 52.7 | 1172716 |
| 1168 | -1.5 -2.76 % |
14-10-2020 00:00:00 Wednesday |
54.4 52.9 |
54.4 | 52.25 | 360407 |
| 1169 | 1.15 2.17 % |
13-10-2020 00:00:00 Tuesday |
52.9 54.05 |
55.05 | 52.6 | 601500 |
| 1170 | -1.6 -2.94 % |
12-10-2020 00:00:00 Monday |
54.45 52.85 |
55.05 | 52.65 | 849852 |
| 1171 | -0.8 -1.45 % |
09-10-2020 00:00:00 Friday |
55.25 54.45 |
55.45 | 54.25 | 357171 |
| 1172 | -1.15 -2.05 % |
08-10-2020 00:00:00 Thursday |
56.1 54.95 |
56.4 | 53.8 | 929248 |
| 1173 | 1.2 2.18 % |
07-10-2020 00:00:00 Wednesday |
54.95 56.15 |
56.9 | 54.45 | 895979 |
| 1174 | 0.15 0.28 % |
06-10-2020 00:00:00 Tuesday |
54.4 54.55 |
54.7 | 53.85 | 1195481 |
| 1175 | -0.6 -1.1 % |
05-10-2020 00:00:00 Monday |
54.45 53.85 |
55.15 | 53.6 | 893178 |
| 1176 | 0.95 1.78 % |
01-10-2020 00:00:00 Thursday |
53.5 54.45 |
54.65 | 53.5 | 691156 |
| 1177 | -0.85 -1.57 % |
30-09-2020 00:00:00 Wednesday |
54 53.15 |
54 | 53 | 661512 |
| 1178 | -0.15 -0.28 % |
29-09-2020 00:00:00 Tuesday |
54.15 54 |
54.7 | 53.2 | 1224352 |
| 1179 | 0.65 1.21 % |
28-09-2020 00:00:00 Monday |
53.5 54.15 |
54.6 | 53.3 | 1036189 |
| 1180 | 2.45 4.84 % |
25-09-2020 00:00:00 Friday |
50.65 53.1 |
53.35 | 50.65 | 1641083 |
| 1181 | -2.45 -4.64 % |
24-09-2020 00:00:00 Thursday |
52.8 50.35 |
52.95 | 50 | 1851991 |
| 1182 | 1.55 2.98 % |
23-09-2020 00:00:00 Wednesday |
52 53.55 |
55.35 | 51.3 | 2998691 |
| 1183 | -1.45 -2.74 % |
22-09-2020 00:00:00 Tuesday |
53 51.55 |
53.5 | 50.45 | 1935084 |
| 1184 | -3.05 -5.45 % |
21-09-2020 00:00:00 Monday |
56 52.95 |
56.5 | 52.5 | 914383 |
| 1185 | -0.85 -1.49 % |
18-09-2020 00:00:00 Friday |
57 56.15 |
57.3 | 55.85 | 576797 |
| 1186 | -0.8 -1.39 % |
17-09-2020 00:00:00 Thursday |
57.5 56.7 |
58.15 | 56.4 | 1888559 |
| 1187 | -1.35 -2.32 % |
16-09-2020 00:00:00 Wednesday |
58.2 56.85 |
58.4 | 56.55 | 1211515 |
| 1188 | 0.55 0.96 % |
15-09-2020 00:00:00 Tuesday |
57.2 57.75 |
58.7 | 57.15 | 749886 |
| 1189 | 0.1 0.18 % |
14-09-2020 00:00:00 Monday |
57 57.1 |
58.4 | 56.55 | 1684378 |
| 1190 | 0.7 1.25 % |
11-09-2020 00:00:00 Friday |
56 56.7 |
57.05 | 54.8 | 1077813 |
| 1191 | -0.4 -0.72 % |
10-09-2020 00:00:00 Thursday |
55.85 55.45 |
57.15 | 54.75 | 1054719 |
| 1192 | 0.65 1.18 % |
09-09-2020 00:00:00 Wednesday |
55 55.65 |
56.3 | 52.5 | 1707159 |
| 1193 | -2.4 -4.17 % |
08-09-2020 00:00:00 Tuesday |
57.5 55.1 |
58 | 54.75 | 944706 |
| 1194 | -2.55 -4.26 % |
07-09-2020 00:00:00 Monday |
59.9 57.35 |
59.9 | 56.15 | 1355073 |
| 1195 | -1.1 -1.84 % |
04-09-2020 00:00:00 Friday |
59.9 58.8 |
60.3 | 58.25 | 928911 |
| 1196 | -0.4 -0.65 % |
03-09-2020 00:00:00 Thursday |
61.1 60.7 |
61.6 | 59.9 | 1259192 |
| 1197 | 1.05 1.75 % |
02-09-2020 00:00:00 Wednesday |
59.95 61 |
61.25 | 58.9 | 1107842 |
| 1198 | -0.5 -0.83 % |
01-09-2020 00:00:00 Tuesday |
60 59.5 |
60.45 | 58.3 | 2995837 |
| 1199 | -2.95 -4.79 % |
31-08-2020 00:00:00 Monday |
61.65 58.7 |
61.75 | 57.9 | 1595536 |
| 1200 | -1.3 -2.08 % |
28-08-2020 00:00:00 Friday |
62.45 61.15 |
62.45 | 60.3 | 1014446 |
| 1201 | -1.4 -2.22 % |
27-08-2020 00:00:00 Thursday |
63 61.6 |
63.3 | 61.4 | 2297906 |
| 1202 | 2.2 3.64 % |
26-08-2020 00:00:00 Wednesday |
60.5 62.7 |
63.25 | 60 | 6036316 |
| 1203 | -1.85 -2.99 % |
25-08-2020 00:00:00 Tuesday |
61.8 59.95 |
61.8 | 59.05 | 4528459 |
| 1204 | -1.6 -2.56 % |
24-08-2020 00:00:00 Monday |
62.5 60.9 |
62.7 | 60.15 | 2637113 |
| 1205 | -0.95 -1.51 % |
21-08-2020 00:00:00 Friday |
62.85 61.9 |
63.45 | 61.65 | 3957789 |
| 1206 | 5.4 9.63 % |
20-08-2020 00:00:00 Thursday |
56.1 61.5 |
62.3 | 56.1 | 6778380 |
| 1207 | 0.65 1.16 % |
19-08-2020 00:00:00 Wednesday |
56.1 56.75 |
58.2 | 56 | 5186787 |
| 1208 | -0.65 -1.16 % |
18-08-2020 00:00:00 Tuesday |
56.25 55.6 |
56.45 | 54.95 | 2036564 |
| 1209 | 0.85 1.54 % |
17-08-2020 00:00:00 Monday |
55.15 56 |
56.3 | 54.95 | 1379401 |
| 1210 | -1.8 -3.17 % |
14-08-2020 00:00:00 Friday |
56.75 54.95 |
57.15 | 54.55 | 1935633 |
| 1211 | 1.1 2 % |
13-08-2020 00:00:00 Thursday |
55 56.1 |
57.85 | 52.65 | 5048986 |
| 1212 | 0.95 1.83 % |
12-08-2020 00:00:00 Wednesday |
52 52.95 |
53.6 | 51.2 | 2416815 |
| 1213 | -0.05 -0.1 % |
11-08-2020 00:00:00 Tuesday |
52 51.95 |
52.55 | 51.1 | 1126457 |
| 1214 | 1 1.98 % |
10-08-2020 00:00:00 Monday |
50.45 51.45 |
51.9 | 49.85 | 1623448 |
| 1215 | -0.15 -0.3 % |
07-08-2020 00:00:00 Friday |
49.8 49.65 |
50.6 | 49.2 | 729979 |
| 1216 | 0.5 1.02 % |
06-08-2020 00:00:00 Thursday |
48.9 49.4 |
50.1 | 48.5 | 950940 |
| 1217 | -0.8 -1.61 % |
05-08-2020 00:00:00 Wednesday |
49.7 48.9 |
49.9 | 48.65 | 565651 |
| 1218 | 0.25 0.51 % |
04-08-2020 00:00:00 Tuesday |
49.4 49.65 |
50.4 | 49.05 | 880964 |
| 1219 | 0.05 0.1 % |
03-08-2020 00:00:00 Monday |
48.7 48.75 |
49.45 | 48.4 | 512286 |
| 1220 | 0.7 1.46 % |
31-07-2020 00:00:00 Friday |
48 48.7 |
48.95 | 47.5 | 900609 |
| 1221 | -1.95 -3.9 % |
30-07-2020 00:00:00 Thursday |
50 48.05 |
50.2 | 47.6 | 782273 |
| 1222 | 0.5 1.02 % |
29-07-2020 00:00:00 Wednesday |
49.25 49.75 |
50.35 | 49.25 | 1080551 |
| 1223 | -0.55 -1.11 % |
28-07-2020 00:00:00 Tuesday |
49.75 49.2 |
50.45 | 48.6 | 641842 |
| 1224 | 0.6 1.23 % |
27-07-2020 00:00:00 Monday |
48.9 49.5 |
50.35 | 47.75 | 1046769 |
| 1225 | -1.25 -2.49 % |
24-07-2020 00:00:00 Friday |
50.15 48.9 |
50.4 | 48.7 | 835483 |
| 1226 | -0.2 -0.4 % |
23-07-2020 00:00:00 Thursday |
50.2 50 |
50.35 | 49.5 | 629835 |
| 1227 | 1 2.04 % |
22-07-2020 00:00:00 Wednesday |
49 50 |
51.45 | 48.55 | 1634292 |
| 1228 | -0.25 -0.51 % |
21-07-2020 00:00:00 Tuesday |
49.1 48.85 |
49.5 | 48.55 | 846889 |
| 1229 | -0.55 -1.11 % |
20-07-2020 00:00:00 Monday |
49.6 49.05 |
49.95 | 48.75 | 1155462 |
| 1230 | 1.5 3.14 % |
17-07-2020 00:00:00 Friday |
47.8 49.3 |
49.5 | 47.25 | 2096205 |
| 1231 | -1 -2.1 % |
16-07-2020 00:00:00 Thursday |
47.65 46.65 |
47.65 | 46 | 1231120 |
| 1232 | -1.05 -2.18 % |
15-07-2020 00:00:00 Wednesday |
48.15 47.1 |
48.85 | 46.9 | 863820 |
| 1233 | -0.8 -1.63 % |
14-07-2020 00:00:00 Tuesday |
48.95 48.15 |
49.05 | 47 | 1534696 |
| 1234 | -1.4 -2.75 % |
13-07-2020 00:00:00 Monday |
51 49.6 |
51 | 49.15 | 1496616 |
| 1235 | 0.15 0.3 % |
10-07-2020 00:00:00 Friday |
50.2 50.35 |
52.45 | 49.65 | 3661585 |
| 1236 | 0.3 0.57 % |
09-07-2020 00:00:00 Thursday |
52.25 52.55 |
53.2 | 52.15 | 1053434 |
| 1237 | 0.8 1.56 % |
08-07-2020 00:00:00 Wednesday |
51.35 52.15 |
52.65 | 50.7 | 3263675 |
| 1238 | 0.4 0.79 % |
07-07-2020 00:00:00 Tuesday |
50.5 50.9 |
51.2 | 50.1 | 2500167 |
| 1239 | -0.5 -0.98 % |
06-07-2020 00:00:00 Monday |
50.9 50.4 |
50.9 | 49.95 | 2564624 |
| 1240 | -0.75 -1.48 % |
03-07-2020 00:00:00 Friday |
50.7 49.95 |
51.15 | 49.5 | 4780535 |
| 1241 | 2.9 6.18 % |
02-07-2020 00:00:00 Thursday |
46.95 49.85 |
50.6 | 45.8 | 5878422 |
| 1242 | 1.1 2.45 % |
01-07-2020 00:00:00 Wednesday |
44.9 46 |
46.6 | 44.05 | 1601212 |
| 1243 | -0.2 -0.44 % |
30-06-2020 00:00:00 Tuesday |
45.1 44.9 |
45.8 | 44.15 | 1485868 |
| 1244 | -2 -4.28 % |
29-06-2020 00:00:00 Monday |
46.75 44.75 |
47.2 | 44.5 | 1713913 |
| 1245 | 2.1 4.75 % |
26-06-2020 00:00:00 Friday |
44.25 46.35 |
47.35 | 44.25 | 3401088 |
| 1246 | 0.9 2.09 % |
25-06-2020 00:00:00 Thursday |
43 43.9 |
44.6 | 43 | 3192279 |
| 1247 | -1.35 -3.02 % |
24-06-2020 00:00:00 Wednesday |
44.65 43.3 |
44.65 | 42.8 | 4727821 |
| 1248 | 0.75 1.71 % |
23-06-2020 00:00:00 Tuesday |
43.9 44.65 |
44.95 | 42.85 | 1791681 |
| 1249 | 0.15 0.35 % |
22-06-2020 00:00:00 Monday |
43.4 43.55 |
43.85 | 43 | 1881804 |
| 1250 | 0.05 0.12 % |
19-06-2020 00:00:00 Friday |
43.2 43.25 |
43.9 | 42.85 | 1407259 |
| 1251 | 1.7 4.13 % |
18-06-2020 00:00:00 Thursday |
41.2 42.9 |
43.35 | 41.1 | 3261744 |
| 1252 | 0.55 1.35 % |
17-06-2020 00:00:00 Wednesday |
40.8 41.35 |
42.2 | 40.2 | 2687851 |
| 1253 | -2.8 -6.39 % |
16-06-2020 00:00:00 Tuesday |
43.85 41.05 |
43.85 | 40.25 | 2767402 |
| 1254 | 0.05 0.12 % |
15-06-2020 00:00:00 Monday |
42.35 42.4 |
43 | 41.75 | 2196691 |
| 1255 | 2.75 7.05 % |
12-06-2020 00:00:00 Friday |
39 41.75 |
42.1 | 38 | 2237790 |
| 1256 | -1.7 -3.97 % |
11-06-2020 00:00:00 Thursday |
42.8 41.1 |
42.8 | 40.9 | 1364948 |
| 1257 | 0.05 0.12 % |
10-06-2020 00:00:00 Wednesday |
42.8 42.85 |
43.5 | 42.55 | 1161315 |
| 1258 | -0.7 -1.61 % |
09-06-2020 00:00:00 Tuesday |
43.5 42.8 |
43.65 | 42.25 | 1486394 |
| 1259 | -1.85 -4.15 % |
08-06-2020 00:00:00 Monday |
44.55 42.7 |
44.8 | 42.4 | 2261274 |
| 1260 | -0.15 -0.34 % |
05-06-2020 00:00:00 Friday |
44.1 43.95 |
44.3 | 42.8 | 2992780 |
| 1261 | 1.65 4.04 % |
04-06-2020 00:00:00 Thursday |
40.85 42.5 |
43.15 | 40.3 | 2816550 |
| 1262 | -1.7 -3.91 % |
03-06-2020 00:00:00 Wednesday |
43.5 41.8 |
43.75 | 41.1 | 3016752 |
| 1263 | 1.45 3.53 % |
02-06-2020 00:00:00 Tuesday |
41.05 42.5 |
42.85 | 40.55 | 3729775 |
| 1264 | 2.15 5.75 % |
01-06-2020 00:00:00 Monday |
37.4 39.55 |
40.1 | 37.3 | 2259827 |
| 1265 | -0.2 -0.54 % |
29-05-2020 00:00:00 Friday |
36.8 36.6 |
37.15 | 35.65 | 2153042 |
| 1266 | 0.9 2.5 % |
28-05-2020 00:00:00 Thursday |
36 36.9 |
37.55 | 36 | 2055369 |
| 1267 | -0.3 -0.83 % |
27-05-2020 00:00:00 Wednesday |
36 35.7 |
36.4 | 35.4 | 2081940 |
| 1268 | 2.15 6.4 % |
26-05-2020 00:00:00 Tuesday |
33.6 35.75 |
36 | 33.6 | 3154933 |
| 1269 | 0.8 2.43 % |
22-05-2020 00:00:00 Friday |
32.95 33.75 |
34.1 | 31.9 | 2418263 |
| 1270 | -1.1 -3.24 % |
21-05-2020 00:00:00 Thursday |
34 32.9 |
34.2 | 32.6 | 1831714 |
| 1271 | -0.65 -1.91 % |
20-05-2020 00:00:00 Wednesday |
34 33.35 |
34.6 | 32.85 | 5238429 |
| 1272 | 0.35 1.09 % |
19-05-2020 00:00:00 Tuesday |
32 32.35 |
32.8 | 30.4 | 2549511 |
| 1273 | -1.15 -3.55 % |
18-05-2020 00:00:00 Monday |
32.4 31.25 |
32.4 | 30.25 | 1297317 |
| 1274 | -0.05 -0.16 % |
15-05-2020 00:00:00 Friday |
31.45 31.4 |
31.75 | 29.75 | 1823943 |
| 1275 | -0.45 -1.43 % |
14-05-2020 00:00:00 Thursday |
31.4 30.95 |
33.2 | 30.65 | 3245639 |
| 1276 | -0.35 -1.14 % |
13-05-2020 00:00:00 Wednesday |
30.65 30.3 |
31 | 28.85 | 1867918 |
| 1277 | 1 3.64 % |
12-05-2020 00:00:00 Tuesday |
27.45 28.45 |
28.6 | 27 | 1200549 |
| 1278 | -1.95 -6.66 % |
11-05-2020 00:00:00 Monday |
29.3 27.35 |
29.3 | 27.15 | 1423793 |
| 1279 | -0.95 -3.23 % |
08-05-2020 00:00:00 Friday |
29.4 28.45 |
29.7 | 27.7 | 690730 |
| 1280 | -0.2 -0.68 % |
07-05-2020 00:00:00 Thursday |
29.2 29 |
29.45 | 28.85 | 505437 |
| 1281 | -1.95 -6.3 % |
06-05-2020 00:00:00 Wednesday |
30.95 29 |
30.95 | 28.85 | 1040094 |
| 1282 | -0.45 -1.46 % |
05-05-2020 00:00:00 Tuesday |
30.9 30.45 |
31.5 | 30.35 | 477295 |
| 1283 | -1.75 -5.49 % |
04-05-2020 00:00:00 Monday |
31.9 30.15 |
31.9 | 30.05 | 671060 |
| 1284 | 0.6 1.93 % |
30-04-2020 00:00:00 Thursday |
31.15 31.75 |
32.15 | 31.1 | 1108652 |
| 1285 | -0.1 -0.32 % |
29-04-2020 00:00:00 Wednesday |
31.2 31.1 |
31.5 | 31 | 582740 |
| 1286 | -0.45 -1.44 % |
28-04-2020 00:00:00 Tuesday |
31.2 30.75 |
31.45 | 30.55 | 457540 |
| 1287 | -0.2 -0.64 % |
27-04-2020 00:00:00 Monday |
31.25 31.05 |
31.9 | 30.8 | 406241 |
| 1288 | -1.6 -4.89 % |
24-04-2020 00:00:00 Friday |
32.7 31.1 |
32.7 | 30.85 | 540233 |
| 1289 | 0.1 0.31 % |
23-04-2020 00:00:00 Thursday |
32.6 32.7 |
33.4 | 32.45 | 366345 |
| 1290 | -0.25 -0.76 % |
22-04-2020 00:00:00 Wednesday |
32.75 32.5 |
33.3 | 31.65 | 463387 |
| 1291 | -1.1 -3.28 % |
21-04-2020 00:00:00 Tuesday |
33.55 32.45 |
33.55 | 32.2 | 440798 |
| 1292 | -1.25 -3.59 % |
20-04-2020 00:00:00 Monday |
34.8 33.55 |
34.8 | 33.3 | 986681 |
| 1293 | -0.9 -2.55 % |
17-04-2020 00:00:00 Friday |
35.35 34.45 |
36.3 | 34.2 | 675099 |
| 1294 | -0.25 -0.71 % |
16-04-2020 00:00:00 Thursday |
35 34.75 |
35.5 | 34.55 | 423285 |
| 1295 | -1.8 -4.87 % |
15-04-2020 00:00:00 Wednesday |
36.95 35.15 |
37.5 | 34.6 | 501379 |
| 1296 | -0.65 -1.78 % |
13-04-2020 00:00:00 Monday |
36.55 35.9 |
36.9 | 35 | 321624 |
| 1297 | 0.5 1.39 % |
09-04-2020 00:00:00 Thursday |
36 36.5 |
36.8 | 35.65 | 331164 |
| 1298 | 0.75 2.15 % |
08-04-2020 00:00:00 Wednesday |
34.9 35.65 |
36.4 | 32.95 | 683057 |
| 1299 | 2.55 8.2 % |
07-04-2020 00:00:00 Tuesday |
31.1 33.65 |
34.35 | 30.8 | 878282 |
| 1300 | -1.8 -5.62 % |
03-04-2020 00:00:00 Friday |
32 30.2 |
32 | 30 | 390027 |
| 1301 | -1.2 -3.66 % |
01-04-2020 00:00:00 Wednesday |
32.75 31.55 |
32.8 | 31.4 | 239511 |
| 1302 | -1.15 -3.38 % |
31-03-2020 00:00:00 Tuesday |
34 32.85 |
34 | 32.5 | 283665 |
| 1303 | -1.85 -5.41 % |
30-03-2020 00:00:00 Monday |
34.2 32.35 |
34.35 | 32.05 | 359200 |
| 1304 | -2 -5.56 % |
27-03-2020 00:00:00 Friday |
35.95 33.95 |
36.9 | 33.25 | 531375 |
| 1305 | 0.25 0.71 % |
26-03-2020 00:00:00 Thursday |
35 35.25 |
35.75 | 33.5 | 501817 |
| 1306 | 0.85 2.49 % |
25-03-2020 00:00:00 Wednesday |
34.15 35 |
35.65 | 34 | 316761 |
| 1307 | 1.7 5.19 % |
24-03-2020 00:00:00 Tuesday |
32.75 34.45 |
34.95 | 31.3 | 507401 |
| 1308 | -1.55 -4.49 % |
23-03-2020 00:00:00 Monday |
34.5 32.95 |
34.7 | 31.45 | 422207 |
| 1309 | 2.25 6.51 % |
20-03-2020 00:00:00 Friday |
34.55 36.8 |
37.5 | 34.1 | 620653 |
| 1310 | -0.2 -0.58 % |
19-03-2020 00:00:00 Thursday |
34.4 34.2 |
36.7 | 32.7 | 1036922 |
| 1311 | -4.55 -11.45 % |
18-03-2020 00:00:00 Wednesday |
39.75 35.2 |
40 | 34.8 | 1444699 |
| 1312 | -2.05 -5 % |
17-03-2020 00:00:00 Tuesday |
41 38.95 |
42.4 | 38.55 | 499513 |
| 1313 | -1.5 -3.58 % |
16-03-2020 00:00:00 Monday |
41.9 40.4 |
41.9 | 39.8 | 342027 |
| 1314 | 3.15 8.08 % |
13-03-2020 00:00:00 Friday |
39 42.15 |
42.85 | 36.45 | 2871997 |
| 1315 | 4.05 11.11 % |
12-03-2020 00:00:00 Thursday |
36.45 40.5 |
41.2 | 34 | 2151719 |
| 1316 | -1.55 -3.92 % |
11-03-2020 00:00:00 Wednesday |
39.5 37.95 |
40.1 | 37.75 | 601913 |
| 1317 | -3.35 -7.79 % |
09-03-2020 00:00:00 Monday |
43 39.65 |
43 | 38.45 | 653071 |
| 1318 | 0.05 0.12 % |
06-03-2020 00:00:00 Friday |
43 43.05 |
44.15 | 41.55 | 414019 |
| 1319 | -0.05 -0.11 % |
05-03-2020 00:00:00 Thursday |
44.3 44.25 |
45.8 | 43.9 | 741854 |
| 1320 | 0.2 0.45 % |
04-03-2020 00:00:00 Wednesday |
44.45 44.65 |
45.2 | 43.4 | 331503 |
| 1321 | -0.35 -0.78 % |
03-03-2020 00:00:00 Tuesday |
44.8 44.45 |
44.8 | 43.45 | 406535 |
| 1322 | -3.35 -7.13 % |
02-03-2020 00:00:00 Monday |
47 43.65 |
47.8 | 43.3 | 1535801 |
| 1323 | -1.35 -2.81 % |
28-02-2020 00:00:00 Friday |
48 46.65 |
48.55 | 46.1 | 1659435 |
| 1324 | 0.1 0.2 % |
27-02-2020 00:00:00 Thursday |
49.25 49.35 |
49.8 | 47.5 | 685102 |
| 1325 | -2 -3.9 % |
26-02-2020 00:00:00 Wednesday |
51.3 49.3 |
51.3 | 48.85 | 703930 |
| 1326 | -0.15 -0.29 % |
25-02-2020 00:00:00 Tuesday |
51.85 51.7 |
52.9 | 51.5 | 225007 |
| 1327 | -0.05 -0.1 % |
24-02-2020 00:00:00 Monday |
51.9 51.85 |
52.65 | 50.9 | 551374 |
| 1328 | -0.2 -0.39 % |
20-02-2020 00:00:00 Thursday |
51.8 51.6 |
52.6 | 50.95 | 986973 |
| 1329 | -1.4 -2.65 % |
19-02-2020 00:00:00 Wednesday |
52.8 51.4 |
52.8 | 50.8 | 351169 |
| 1330 | -0.75 -1.44 % |
18-02-2020 00:00:00 Tuesday |
52.25 51.5 |
52.25 | 50.55 | 353266 |
| 1331 | -2.3 -4.26 % |
17-02-2020 00:00:00 Monday |
54 51.7 |
54.1 | 51.55 | 309986 |
| 1332 | -2.05 -3.67 % |
14-02-2020 00:00:00 Friday |
55.8 53.75 |
55.8 | 53.55 | 298379 |
| 1333 | -0.5 -0.9 % |
13-02-2020 00:00:00 Thursday |
55.75 55.25 |
55.75 | 54.8 | 218559 |
| 1334 | -1.35 -2.35 % |
12-02-2020 00:00:00 Wednesday |
57.35 56 |
58.25 | 55.85 | 220317 |
| 1335 | -0.25 -0.43 % |
11-02-2020 00:00:00 Tuesday |
57.9 57.65 |
57.9 | 56.7 | 116068 |
| 1336 | -0.95 -1.64 % |
10-02-2020 00:00:00 Monday |
57.9 56.95 |
58 | 55.95 | 181162 |
| 1337 | 0.2 0.35 % |
07-02-2020 00:00:00 Friday |
57.75 57.95 |
58.15 | 57.05 | 141047 |
| 1338 | 0.45 0.79 % |
06-02-2020 00:00:00 Thursday |
57.3 57.75 |
58.15 | 56.85 | 185821 |
| 1339 | 0.3 0.53 % |
05-02-2020 00:00:00 Wednesday |
56.9 57.2 |
57.4 | 56.2 | 283407 |
| 1340 | 0.95 1.71 % |
04-02-2020 00:00:00 Tuesday |
55.5 56.45 |
56.85 | 54.65 | 659412 |
| 1341 | -0.8 -1.44 % |
03-02-2020 00:00:00 Monday |
55.7 54.9 |
56.4 | 54.65 | 277165 |
| 1342 | -2.7 -4.66 % |
01-02-2020 00:00:00 Saturday |
57.95 55.25 |
58.35 | 54.8 | 421530 |
| 1343 | -2.55 -4.21 % |
31-01-2020 00:00:00 Friday |
60.6 58.05 |
60.6 | 57.7 | 333660 |
| 1344 | -0.65 -1.07 % |
30-01-2020 00:00:00 Thursday |
60.9 60.25 |
61.55 | 59.05 | 609206 |
| 1345 | -0.1 -0.16 % |
29-01-2020 00:00:00 Wednesday |
61 60.9 |
62 | 60.35 | 244794 |
| 1346 | 0.1 0.17 % |
28-01-2020 00:00:00 Tuesday |
60.6 60.7 |
61.75 | 60.3 | 244084 |
| 1347 | -0.5 -0.82 % |
27-01-2020 00:00:00 Monday |
61.1 60.6 |
62 | 60.3 | 226866 |
| 1348 | 1 1.66 % |
24-01-2020 00:00:00 Friday |
60.15 61.15 |
61.95 | 59.7 | 340869 |
| 1349 | 1 1.69 % |
23-01-2020 00:00:00 Thursday |
59.15 60.15 |
60.25 | 59.05 | 174485 |
| 1350 | -0.45 -0.76 % |
22-01-2020 00:00:00 Wednesday |
59.6 59.15 |
60.05 | 58.95 | 299275 |
| 1351 | -0.35 -0.58 % |
21-01-2020 00:00:00 Tuesday |
59.9 59.55 |
60.25 | 59.25 | 138200 |
| 1352 | -1.4 -2.27 % |
20-01-2020 00:00:00 Monday |
61.6 60.2 |
61.75 | 59.9 | 254689 |
| 1353 | 0.5 0.82 % |
17-01-2020 00:00:00 Friday |
61 61.5 |
62.1 | 60.85 | 343882 |
| 1354 | -0.8 -1.3 % |
16-01-2020 00:00:00 Thursday |
61.75 60.95 |
61.75 | 60.35 | 294320 |
| 1355 | 0.45 0.74 % |
15-01-2020 00:00:00 Wednesday |
60.5 60.95 |
61.1 | 59.9 | 434128 |
| 1356 | 0.35 0.58 % |
14-01-2020 00:00:00 Tuesday |
59.85 60.2 |
60.3 | 59.2 | 394718 |
| 1357 | -0.5 -0.83 % |
13-01-2020 00:00:00 Monday |
59.9 59.4 |
59.9 | 58.9 | 382675 |
| 1358 | 1.15 1.99 % |
10-01-2020 00:00:00 Friday |
57.8 58.95 |
59.5 | 57.4 | 606781 |
| 1359 | 0.9 1.58 % |
09-01-2020 00:00:00 Thursday |
56.9 57.8 |
58.2 | 56.8 | 519002 |
| 1360 | 0.05 0.09 % |
08-01-2020 00:00:00 Wednesday |
56.2 56.25 |
56.7 | 55.75 | 283961 |
| 1361 | -0.7 -1.22 % |
07-01-2020 00:00:00 Tuesday |
57.3 56.6 |
57.45 | 56.05 | 265443 |
| 1362 | -0.95 -1.65 % |
06-01-2020 00:00:00 Monday |
57.7 56.75 |
57.7 | 56 | 290157 |
| 1363 | -0.6 -1.03 % |
03-01-2020 00:00:00 Friday |
58.35 57.75 |
58.5 | 57.35 | 386377 |
| 1364 | 0.15 0.26 % |
02-01-2020 00:00:00 Thursday |
57.85 58 |
58.15 | 56.85 | 477363 |
| 1365 | 0.95 1.68 % |
01-01-2020 00:00:00 Wednesday |
56.7 57.65 |
57.85 | 56.7 | 319515 |
| 1366 | 0 0 % |
31-12-2019 00:00:00 Tuesday |
56.5 56.5 |
56.8 | 56.3 | 144028 |
| 1367 | 0.25 0.44 % |
30-12-2019 00:00:00 Monday |
56.2 56.45 |
56.7 | 55.75 | 221313 |
| 1368 | 0.95 1.72 % |
27-12-2019 00:00:00 Friday |
55.2 56.15 |
56.25 | 55.2 | 208840 |
| 1369 | -0.9 -1.61 % |
26-12-2019 00:00:00 Thursday |
56 55.1 |
56.3 | 55 | 234580 |
| 1370 | -0.35 -0.62 % |
24-12-2019 00:00:00 Tuesday |
56.4 56.05 |
56.6 | 55.8 | 359467 |
| 1371 | 0.65 1.18 % |
23-12-2019 00:00:00 Monday |
55.1 55.75 |
55.95 | 55 | 383406 |
| 1372 | -0.1 -0.18 % |
20-12-2019 00:00:00 Friday |
55.5 55.4 |
56.05 | 55.3 | 278426 |
| 1373 | 0.7 1.27 % |
19-12-2019 00:00:00 Thursday |
55 55.7 |
56.05 | 54.6 | 446926 |
| 1374 | -0.6 -1.07 % |
18-12-2019 00:00:00 Wednesday |
56.1 55.5 |
56.25 | 54.8 | 383405 |
| 1375 | 0.7 1.26 % |
17-12-2019 00:00:00 Tuesday |
55.35 56.05 |
56.2 | 54.75 | 460336 |
| 1376 | 0.25 0.46 % |
16-12-2019 00:00:00 Monday |
54.75 55 |
55.55 | 54.1 | 576446 |
| 1377 | 0.35 0.65 % |
13-12-2019 00:00:00 Friday |
53.65 54 |
54.65 | 52.9 | 624645 |
| 1378 | 0.3 0.56 % |
12-12-2019 00:00:00 Thursday |
53.1 53.4 |
53.75 | 52.6 | 289824 |
| 1379 | 1.3 2.52 % |
11-12-2019 00:00:00 Wednesday |
51.5 52.8 |
53.1 | 51.25 | 370293 |
| 1380 | -1.45 -2.74 % |
10-12-2019 00:00:00 Tuesday |
52.85 51.4 |
53.75 | 51.05 | 974062 |
| 1381 | -1.05 -1.96 % |
09-12-2019 00:00:00 Monday |
53.5 52.45 |
54.6 | 52.35 | 517011 |
| 1382 | -2.5 -4.46 % |
06-12-2019 00:00:00 Friday |
56 53.5 |
56.7 | 53.25 | 918723 |
| 1383 | -0.5 -0.89 % |
05-12-2019 00:00:00 Thursday |
56.3 55.8 |
56.3 | 55.3 | 343045 |
| 1384 | 0.45 0.81 % |
04-12-2019 00:00:00 Wednesday |
55.4 55.85 |
56.1 | 55 | 239279 |
| 1385 | -1.25 -2.2 % |
03-12-2019 00:00:00 Tuesday |
56.75 55.5 |
56.75 | 55.05 | 315189 |
| 1386 | -0.3 -0.53 % |
02-12-2019 00:00:00 Monday |
56.6 56.3 |
57.2 | 55.55 | 422628 |
| 1387 | 0.4 0.7 % |
29-11-2019 00:00:00 Friday |
57 57.4 |
58.95 | 56.6 | 955883 |
| 1388 | -0.55 -0.96 % |
28-11-2019 00:00:00 Thursday |
57 56.45 |
57 | 55.7 | 706554 |
| 1389 | -0.1 -0.18 % |
27-11-2019 00:00:00 Wednesday |
56.9 56.8 |
57.45 | 56.55 | 285597 |
| 1390 | 0.35 0.62 % |
26-11-2019 00:00:00 Tuesday |
56.25 56.6 |
57.1 | 55.4 | 1843385 |
| 1391 | 0.85 1.54 % |
25-11-2019 00:00:00 Monday |
55.15 56 |
56.15 | 55.15 | 343100 |
| 1392 | -0.35 -0.63 % |
22-11-2019 00:00:00 Friday |
55.5 55.15 |
55.8 | 54.75 | 577470 |
| 1393 | -0.95 -1.7 % |
21-11-2019 00:00:00 Thursday |
55.75 54.8 |
56.15 | 54.6 | 278090 |
| 1394 | -0.2 -0.36 % |
20-11-2019 00:00:00 Wednesday |
55.65 55.45 |
55.85 | 55.1 | 243476 |
| 1395 | -0.25 -0.45 % |
19-11-2019 00:00:00 Tuesday |
56 55.75 |
56.35 | 55.35 | 250867 |
| 1396 | 1 1.82 % |
18-11-2019 00:00:00 Monday |
54.9 55.9 |
56.55 | 54.35 | 479478 |
| 1397 | -0.5 -0.91 % |
15-11-2019 00:00:00 Friday |
55 54.5 |
55.4 | 54.25 | 332740 |
| 1398 | -0.85 -1.53 % |
14-11-2019 00:00:00 Thursday |
55.5 54.65 |
55.9 | 54.4 | 607728 |
| 1399 | -2.6 -4.48 % |
13-11-2019 00:00:00 Wednesday |
58 55.4 |
58 | 55.05 | 675786 |
| 1400 | -3.7 -6.07 % |
11-11-2019 00:00:00 Monday |
61 57.3 |
61 | 56.6 | 11806318 |
| 1401 | 0.7 1.19 % |
08-11-2019 00:00:00 Friday |
58.8 59.5 |
60.35 | 58.75 | 1159145 |
| 1402 | -0.6 -1.01 % |
07-11-2019 00:00:00 Thursday |
59.25 58.65 |
59.3 | 57.55 | 566109 |
| 1403 | -0.45 -0.76 % |
06-11-2019 00:00:00 Wednesday |
59.4 58.95 |
59.4 | 57.95 | 349270 |
| 1404 | -1.35 -2.25 % |
05-11-2019 00:00:00 Tuesday |
60 58.65 |
60.15 | 58.45 | 444478 |
| 1405 | -0.25 -0.42 % |
04-11-2019 00:00:00 Monday |
59.85 59.6 |
60.8 | 59.25 | 517062 |
| 1406 | 0.1 0.17 % |
01-11-2019 00:00:00 Friday |
59.45 59.55 |
60.25 | 59.15 | 408061 |
| 1407 | 0.5 0.85 % |
31-10-2019 00:00:00 Thursday |
58.8 59.3 |
59.7 | 58.4 | 416732 |
| 1408 | -0.25 -0.43 % |
30-10-2019 00:00:00 Wednesday |
58.8 58.55 |
58.95 | 58.3 | 305547 |
| 1409 | -0.45 -0.76 % |
29-10-2019 00:00:00 Tuesday |
58.85 58.4 |
59.25 | 58 | 1988137 |
| 1410 | -0.45 -0.77 % |
27-10-2019 00:00:00 Sunday |
58.75 58.3 |
58.75 | 58 | 45573 |
| 1411 | -1.6 -2.7 % |
25-10-2019 00:00:00 Friday |
59.25 57.65 |
59.3 | 57.3 | 371900 |
| 1412 | -2.8 -4.52 % |
24-10-2019 00:00:00 Thursday |
61.9 59.1 |
61.9 | 58.55 | 780605 |