| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
17-06-2025 00:00:00 |
1685.1 1648.85 |
1685.1 1641.4 |
-12.85 (-0.78%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -5.9 -0.36 % |
18-06-2025 00:00:00 |
1653.55 1647.65 |
1661 1639 |
| -9.8 -0.59 % |
19-06-2025 00:00:00 |
1657.15 1647.35 |
1657.15 1636 |
| 16.9 1.03 % |
20-06-2025 00:00:00 |
1647.1 1664 |
1669.4 1647.1 |
| 2.15 0.13 % |
23-06-2025 00:00:00 |
1659.5 1661.65 |
1666 1648 |
| -3.7 -0.22 % |
24-06-2025 00:00:00 |
1665 1661.3 |
1686.45 1658.95 |
| 0.15 0.01 % |
25-06-2025 00:00:00 |
1667.85 1668 |
1677.95 1660.2 |
| -1 -0.06 % |
26-06-2025 00:00:00 |
1670.3 1669.3 |
1678.85 1650.05 |
| 19.95 1.2 % |
27-06-2025 00:00:00 |
1668.05 1688 |
1695.25 1668.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -83.05 | Min | 329 324 |
344 | 315.2 | 1447 | |
| 98.1 | Max | 1951.95 1948.9 |
1960.2 | 1921.35 | 4963257 | |
| -0.65 | Avergae | 1008.16 1007.51 |
1018.89 | 996.45 | 193031.72 | |
| 1 | 19.95 1.2 % |
27-06-2025 00:00:00 Friday |
1668.05 1688 |
1695.25 | 1668.05 | 80542 |
| 2 | -1 -0.06 % |
26-06-2025 00:00:00 Thursday |
1670.3 1669.3 |
1678.85 | 1650.05 | 31171 |
| 3 | 0.15 0.01 % |
25-06-2025 00:00:00 Wednesday |
1667.85 1668 |
1677.95 | 1660.2 | 68293 |
| 4 | -3.7 -0.22 % |
24-06-2025 00:00:00 Tuesday |
1665 1661.3 |
1686.45 | 1658.95 | 142834 |
| 5 | 2.15 0.13 % |
23-06-2025 00:00:00 Monday |
1659.5 1661.65 |
1666 | 1648 | 22752 |
| 6 | 16.9 1.03 % |
20-06-2025 00:00:00 Friday |
1647.1 1664 |
1669.4 | 1647.1 | 16173 |
| 7 | -9.8 -0.59 % |
19-06-2025 00:00:00 Thursday |
1657.15 1647.35 |
1657.15 | 1636 | 17742 |
| 8 | -5.9 -0.36 % |
18-06-2025 00:00:00 Wednesday |
1653.55 1647.65 |
1661 | 1639 | 77241 |
| 9 | -36.25 -2.15 % |
17-06-2025 00:00:00 Tuesday |
1685.1 1648.85 |
1685.1 | 1641.4 | 557292 |
| 10 | 11.55 0.69 % |
16-06-2025 00:00:00 Monday |
1674 1685.55 |
1690 | 1655.05 | 167353 |
| 11 | 36.35 2.2 % |
13-06-2025 00:00:00 Friday |
1652.35 1688.7 |
1699.5 | 1652.35 | 42174 |
| 12 | 2.1 0.12 % |
12-06-2025 00:00:00 Thursday |
1684.9 1687 |
1727.5 | 1683 | 103667 |
| 13 | -5.6 -0.33 % |
11-06-2025 00:00:00 Wednesday |
1700.6 1695 |
1700.6 | 1679.7 | 25864 |
| 14 | -6.05 -0.36 % |
10-06-2025 00:00:00 Tuesday |
1695.5 1689.45 |
1705 | 1677.6 | 135710 |
| 15 | 19 1.13 % |
09-06-2025 00:00:00 Monday |
1675.3 1694.3 |
1698 | 1673 | 109346 |
| 16 | -10 -0.59 % |
06-06-2025 00:00:00 Friday |
1689.95 1679.95 |
1689.95 | 1669.2 | 46947 |
| 17 | 21.2 1.28 % |
05-06-2025 00:00:00 Thursday |
1662.05 1683.25 |
1693.6 | 1661.05 | 59001 |
| 18 | 17.05 1.03 % |
04-06-2025 00:00:00 Wednesday |
1648.2 1665.25 |
1669.25 | 1648.2 | 80805 |
| 19 | -14.7 -0.87 % |
03-06-2025 00:00:00 Tuesday |
1682.35 1667.65 |
1692.85 | 1657.8 | 115411 |
| 20 | -8.75 -0.52 % |
02-06-2025 00:00:00 Monday |
1684.75 1676 |
1684.75 | 1660.05 | 141144 |
| 21 | -21.85 -1.29 % |
30-05-2025 00:00:00 Friday |
1700.15 1678.3 |
1713.8 | 1669.15 | 98183 |
| 22 | 28.65 1.71 % |
29-05-2025 00:00:00 Thursday |
1671.2 1699.85 |
1703.55 | 1671 | 89255 |
| 23 | -17.2 -1.02 % |
28-05-2025 00:00:00 Wednesday |
1683 1665.8 |
1685.9 | 1663 | 178969 |
| 24 | -2.1 -0.12 % |
27-05-2025 00:00:00 Tuesday |
1684.85 1682.75 |
1689.6 | 1660.4 | 144168 |
| 25 | -24.2 -1.42 % |
26-05-2025 00:00:00 Monday |
1699.95 1675.75 |
1702.4 | 1667.3 | 84509 |
| 26 | 30.6 1.85 % |
23-05-2025 00:00:00 Friday |
1652.65 1683.25 |
1688.95 | 1636.3 | 223841 |
| 27 | -13.85 -0.8 % |
22-05-2025 00:00:00 Thursday |
1733.85 1720 |
1740.75 | 1708 | 62714 |
| 28 | 17.3 1.01 % |
21-05-2025 00:00:00 Wednesday |
1714.3 1731.6 |
1759 | 1711.8 | 51791 |
| 29 | -43.35 -2.48 % |
20-05-2025 00:00:00 Tuesday |
1750.7 1707.35 |
1750.7 | 1703.75 | 33924 |
| 30 | -10.9 -0.63 % |
19-05-2025 00:00:00 Monday |
1741.05 1730.15 |
1764.95 | 1727.1 | 64751 |
| 31 | -6.65 -0.38 % |
16-05-2025 00:00:00 Friday |
1739.65 1733 |
1741.55 | 1718.75 | 72747 |
| 32 | 26.45 1.55 % |
15-05-2025 00:00:00 Thursday |
1708 1734.45 |
1744.05 | 1685 | 51244 |
| 33 | 4.55 0.27 % |
14-05-2025 00:00:00 Wednesday |
1703.5 1708.05 |
1710 | 1692.6 | 54352 |
| 34 | -18.65 -1.08 % |
13-05-2025 00:00:00 Tuesday |
1719 1700.35 |
1749 | 1691.1 | 250846 |
| 35 | -13.7 -0.81 % |
12-05-2025 00:00:00 Monday |
1699.95 1686.25 |
1712.95 | 1623.5 | 438366 |
| 36 | 4.45 0.26 % |
09-05-2025 00:00:00 Friday |
1740.05 1744.5 |
1765.9 | 1732 | 14684 |
| 37 | -16.45 -0.92 % |
08-05-2025 00:00:00 Thursday |
1782.65 1766.2 |
1786.45 | 1756.6 | 21631 |
| 38 | -16.7 -0.93 % |
07-05-2025 00:00:00 Wednesday |
1800.05 1783.35 |
1825 | 1778.85 | 43082 |
| 39 | -11.2 -0.61 % |
06-05-2025 00:00:00 Tuesday |
1829.95 1818.75 |
1829.95 | 1800.45 | 25806 |
| 40 | 14.75 0.81 % |
05-05-2025 00:00:00 Monday |
1820.4 1835.15 |
1842.75 | 1820.4 | 24174 |
| 41 | -8.05 -0.44 % |
02-05-2025 00:00:00 Friday |
1832.05 1824 |
1850.95 | 1814.05 | 107869 |
| 42 | 20.5 1.13 % |
30-04-2025 00:00:00 Wednesday |
1809.7 1830.2 |
1838.8 | 1804.8 | 34570 |
| 43 | -37.85 -2.05 % |
29-04-2025 00:00:00 Tuesday |
1842.65 1804.8 |
1846.05 | 1793.55 | 56280 |
| 44 | 48.65 2.71 % |
28-04-2025 00:00:00 Monday |
1793.15 1841.8 |
1845 | 1780.7 | 34409 |
| 45 | -17.15 -0.95 % |
25-04-2025 00:00:00 Friday |
1804 1786.85 |
1815.45 | 1763.65 | 65989 |
| 46 | 14.45 0.81 % |
24-04-2025 00:00:00 Thursday |
1790.05 1804.5 |
1807.5 | 1774.5 | 49491 |
| 47 | 31.7 1.8 % |
23-04-2025 00:00:00 Wednesday |
1757.2 1788.9 |
1792 | 1742.85 | 19562 |
| 48 | -7.05 -0.4 % |
22-04-2025 00:00:00 Tuesday |
1760.55 1753.5 |
1760.55 | 1734.85 | 24952 |
| 49 | -23.8 -1.34 % |
21-04-2025 00:00:00 Monday |
1769.8 1746 |
1769.8 | 1732 | 26008 |
| 50 | 58.85 3.48 % |
17-04-2025 00:00:00 Thursday |
1693.1 1751.95 |
1757 | 1688 | 21749 |
| 51 | 2.7 0.16 % |
16-04-2025 00:00:00 Wednesday |
1689.95 1692.65 |
1699.05 | 1682.15 | 23910 |
| 52 | -22.4 -1.3 % |
15-04-2025 00:00:00 Tuesday |
1727.55 1705.15 |
1727.55 | 1698 | 27663 |
| 53 | -29.3 -1.71 % |
11-04-2025 00:00:00 Friday |
1716.85 1687.55 |
1735.8 | 1682.65 | 57675 |
| 54 | -8.9 -0.54 % |
09-04-2025 00:00:00 Wednesday |
1661 1652.1 |
1679.55 | 1645 | 58139 |
| 55 | 20.45 1.23 % |
08-04-2025 00:00:00 Tuesday |
1668.3 1688.75 |
1709.95 | 1649.3 | 83512 |
| 56 | 98.1 6.25 % |
07-04-2025 00:00:00 Monday |
1570.25 1668.35 |
1685.05 | 1570.25 | 157926 |
| 57 | -62.7 -3.54 % |
04-04-2025 00:00:00 Friday |
1772.1 1709.4 |
1781.7 | 1658 | 145024 |
| 58 | 16 0.91 % |
03-04-2025 00:00:00 Thursday |
1754.1 1770.1 |
1812.4 | 1752.8 | 114004 |
| 59 | 17.3 1.02 % |
02-04-2025 00:00:00 Wednesday |
1696.95 1714.25 |
1718.3 | 1688.3 | 26815 |
| 60 | -30.2 -1.75 % |
01-04-2025 00:00:00 Tuesday |
1727.15 1696.95 |
1732.9 | 1681.25 | 194187 |
| 61 | 2.45 0.14 % |
28-03-2025 00:00:00 Friday |
1733 1735.45 |
1740.6 | 1705.6 | 106081 |
| 62 | -18.8 -1.07 % |
27-03-2025 00:00:00 Thursday |
1750 1731.2 |
1750 | 1721 | 64784 |
| 63 | -8.3 -0.47 % |
26-03-2025 00:00:00 Wednesday |
1766 1757.7 |
1770.6 | 1745.8 | 140517 |
| 64 | -22.95 -1.28 % |
25-03-2025 00:00:00 Tuesday |
1788.95 1766 |
1795.7 | 1758.85 | 63283 |
| 65 | -3.65 -0.2 % |
24-03-2025 00:00:00 Monday |
1788.95 1785.3 |
1818.35 | 1778.35 | 19153 |
| 66 | 33.45 1.91 % |
21-03-2025 00:00:00 Friday |
1750.45 1783.9 |
1790 | 1750.45 | 30587 |
| 67 | 18.1 1.05 % |
20-03-2025 00:00:00 Thursday |
1732 1750.1 |
1757 | 1722.9 | 23877 |
| 68 | -16.5 -0.94 % |
19-03-2025 00:00:00 Wednesday |
1749.95 1733.45 |
1749.95 | 1725.95 | 134174 |
| 69 | 24.9 1.44 % |
18-03-2025 00:00:00 Tuesday |
1723.7 1748.6 |
1750.05 | 1698.6 | 120176 |
| 70 | 8.65 0.51 % |
17-03-2025 00:00:00 Monday |
1697.4 1706.05 |
1720 | 1688.9 | 185132 |
| 71 | 7.55 0.45 % |
13-03-2025 00:00:00 Thursday |
1676.3 1683.85 |
1687.75 | 1663.35 | 95581 |
| 72 | 8.9 0.53 % |
12-03-2025 00:00:00 Wednesday |
1667.45 1676.35 |
1680.7 | 1659.95 | 134177 |
| 73 | 37.85 2.34 % |
11-03-2025 00:00:00 Tuesday |
1617.8 1655.65 |
1663.8 | 1607.9 | 87111 |
| 74 | -8.9 -0.55 % |
10-03-2025 00:00:00 Monday |
1620.05 1611.15 |
1643.2 | 1602.65 | 31800 |
| 75 | -31.1 -1.9 % |
07-03-2025 00:00:00 Friday |
1641 1609.9 |
1641 | 1603.65 | 23067 |
| 76 | 0 0 % |
06-03-2025 00:00:00 Thursday |
1614.1 1614.1 |
1616.6 | 1573 | 18604 |
| 77 | 15.4 0.98 % |
05-03-2025 00:00:00 Wednesday |
1566.55 1581.95 |
1586.3 | 1555 | 27215 |
| 78 | -17.8 -1.12 % |
04-03-2025 00:00:00 Tuesday |
1585 1567.2 |
1588.9 | 1556.1 | 31669 |
| 79 | 4.95 0.31 % |
03-03-2025 00:00:00 Monday |
1580.2 1585.15 |
1607.3 | 1580.2 | 37655 |
| 80 | -63.1 -3.81 % |
28-02-2025 00:00:00 Friday |
1657 1593.9 |
1667 | 1587.4 | 57831 |
| 81 | 19.6 1.2 % |
27-02-2025 00:00:00 Thursday |
1628 1647.6 |
1652.75 | 1605 | 52164 |
| 82 | -25.95 -1.58 % |
25-02-2025 00:00:00 Tuesday |
1639.6 1613.65 |
1650.4 | 1606.3 | 100526 |
| 83 | 0.65 0.04 % |
24-02-2025 00:00:00 Monday |
1638.95 1639.6 |
1669.65 | 1624.85 | 19662 |
| 84 | -28.9 -1.73 % |
21-02-2025 00:00:00 Friday |
1671.95 1643.05 |
1681.25 | 1632 | 26936 |
| 85 | 3.25 0.2 % |
20-02-2025 00:00:00 Thursday |
1666.45 1669.7 |
1676.8 | 1663 | 16632 |
| 86 | 18.2 1.1 % |
19-02-2025 00:00:00 Wednesday |
1659.8 1678 |
1699.2 | 1647.35 | 31782 |
| 87 | -28.4 -1.64 % |
18-02-2025 00:00:00 Tuesday |
1729.95 1701.55 |
1730 | 1699 | 44761 |
| 88 | 12.9 0.76 % |
17-02-2025 00:00:00 Monday |
1700.5 1713.4 |
1734.7 | 1696.6 | 35617 |
| 89 | -46.35 -2.65 % |
14-02-2025 00:00:00 Friday |
1751 1704.65 |
1751.7 | 1685 | 26705 |
| 90 | 46.5 2.74 % |
13-02-2025 00:00:00 Thursday |
1700 1746.5 |
1753 | 1698.95 | 32016 |
| 91 | -6.65 -0.39 % |
12-02-2025 00:00:00 Wednesday |
1700.3 1693.65 |
1713.1 | 1688.05 | 27161 |
| 92 | -20.4 -1.19 % |
11-02-2025 00:00:00 Tuesday |
1720.15 1699.75 |
1734.4 | 1695.1 | 111092 |
| 93 | -16.3 -0.93 % |
10-02-2025 00:00:00 Monday |
1748.85 1732.55 |
1749 | 1725 | 22934 |
| 94 | 4.35 0.25 % |
07-02-2025 00:00:00 Friday |
1745.15 1749.5 |
1753.5 | 1727.9 | 18408 |
| 95 | -15.45 -0.88 % |
06-02-2025 00:00:00 Thursday |
1757.95 1742.5 |
1768.5 | 1736 | 24897 |
| 96 | -13.85 -0.78 % |
05-02-2025 00:00:00 Wednesday |
1767.25 1753.4 |
1771.95 | 1735.4 | 24772 |
| 97 | 16.5 0.94 % |
04-02-2025 00:00:00 Tuesday |
1750.55 1767.05 |
1775.7 | 1740.6 | 41765 |
| 98 | -35.05 -1.97 % |
03-02-2025 00:00:00 Monday |
1775 1739.95 |
1787.65 | 1710.7 | 45784 |
| 99 | -7.25 -0.41 % |
01-02-2025 00:00:00 Saturday |
1749.95 1742.7 |
1789.5 | 1734.8 | 46851 |
| 100 | -5.75 -0.33 % |
31-01-2025 00:00:00 Friday |
1748.85 1743.1 |
1770.35 | 1707.5 | 66501 |
| 101 | 5.45 0.31 % |
30-01-2025 00:00:00 Thursday |
1739.8 1745.25 |
1758.9 | 1726 | 30376 |
| 102 | 33.45 1.96 % |
29-01-2025 00:00:00 Wednesday |
1703.25 1736.7 |
1745 | 1696.9 | 27212 |
| 103 | -83.05 -4.64 % |
28-01-2025 00:00:00 Tuesday |
1788.95 1705.9 |
1788.95 | 1693.65 | 110974 |
| 104 | -34.15 -1.88 % |
27-01-2025 00:00:00 Monday |
1819.9 1785.75 |
1822.15 | 1775.1 | 10541 |
| 105 | -3.35 -0.18 % |
24-01-2025 00:00:00 Friday |
1825.25 1821.9 |
1843 | 1807.75 | 19795 |
| 106 | 41.1 2.29 % |
23-01-2025 00:00:00 Thursday |
1792.95 1834.05 |
1839.55 | 1790.05 | 24094 |
| 107 | 11.65 0.65 % |
22-01-2025 00:00:00 Wednesday |
1786.35 1798 |
1802.75 | 1773.1 | 14859 |
| 108 | -13.2 -0.74 % |
21-01-2025 00:00:00 Tuesday |
1775 1761.8 |
1805 | 1758.75 | 258009 |
| 109 | -10.5 -0.59 % |
20-01-2025 00:00:00 Monday |
1786.4 1775.9 |
1798.85 | 1768.9 | 18920 |
| 110 | 23.15 1.31 % |
17-01-2025 00:00:00 Friday |
1763 1786.15 |
1791.85 | 1763 | 18114 |
| 111 | 3.35 0.19 % |
16-01-2025 00:00:00 Thursday |
1760.15 1763.5 |
1774.1 | 1740.35 | 28186 |
| 112 | -14.15 -0.8 % |
15-01-2025 00:00:00 Wednesday |
1771 1756.85 |
1776.45 | 1747.85 | 8899 |
| 113 | 17.7 1.01 % |
14-01-2025 00:00:00 Tuesday |
1751.05 1768.75 |
1783.2 | 1745.9 | 69344 |
| 114 | -40 -2.24 % |
13-01-2025 00:00:00 Monday |
1786.05 1746.05 |
1786.05 | 1743 | 40941 |
| 115 | -28.85 -1.59 % |
10-01-2025 00:00:00 Friday |
1814.9 1786.05 |
1834 | 1773.8 | 14166 |
| 116 | -17.75 -0.96 % |
09-01-2025 00:00:00 Thursday |
1843.85 1826.1 |
1843.85 | 1814.05 | 21532 |
| 117 | -32.45 -1.74 % |
08-01-2025 00:00:00 Wednesday |
1869.75 1837.3 |
1869.75 | 1829.6 | 18180 |
| 118 | -5.15 -0.28 % |
07-01-2025 00:00:00 Tuesday |
1859.3 1854.15 |
1865.4 | 1845.7 | 27452 |
| 119 | -2.75 -0.15 % |
06-01-2025 00:00:00 Monday |
1849.7 1846.95 |
1856.45 | 1826 | 19319 |
| 120 | -33.25 -1.77 % |
03-01-2025 00:00:00 Friday |
1882.35 1849.1 |
1885 | 1844 | 61463 |
| 121 | -21.75 -1.14 % |
02-01-2025 00:00:00 Thursday |
1899.75 1878 |
1899.75 | 1865.4 | 53564 |
| 122 | 3.35 0.18 % |
01-01-2025 00:00:00 Wednesday |
1886.45 1889.8 |
1902.6 | 1878.6 | 51170 |
| 123 | 2.95 0.16 % |
31-12-2024 00:00:00 Tuesday |
1881.55 1884.5 |
1910 | 1868.7 | 71460 |
| 124 | 18.05 0.97 % |
30-12-2024 00:00:00 Monday |
1864.15 1882.2 |
1895 | 1854.35 | 97414 |
| 125 | 20 1.09 % |
27-12-2024 00:00:00 Friday |
1841.7 1861.7 |
1865.65 | 1830.6 | 118685 |
| 126 | 12.55 0.69 % |
26-12-2024 00:00:00 Thursday |
1828.95 1841.5 |
1845.95 | 1815 | 60847 |
| 127 | 2.6 0.14 % |
24-12-2024 00:00:00 Tuesday |
1815 1817.6 |
1831.25 | 1803.85 | 50936 |
| 128 | 5.35 0.3 % |
23-12-2024 00:00:00 Monday |
1809.15 1814.5 |
1828.1 | 1796.6 | 13392 |
| 129 | -15.25 -0.84 % |
20-12-2024 00:00:00 Friday |
1823.75 1808.5 |
1825 | 1794 | 47355 |
| 130 | 46.3 2.61 % |
19-12-2024 00:00:00 Thursday |
1777.05 1823.35 |
1829.2 | 1777.05 | 111935 |
| 131 | -17.7 -0.97 % |
18-12-2024 00:00:00 Wednesday |
1818 1800.3 |
1822.7 | 1793.95 | 119872 |
| 132 | -9.9 -0.55 % |
17-12-2024 00:00:00 Tuesday |
1799.4 1789.5 |
1815 | 1783.05 | 16315 |
| 133 | -6.05 -0.33 % |
16-12-2024 00:00:00 Monday |
1816.35 1810.3 |
1820.65 | 1792.9 | 21146 |
| 134 | -6.2 -0.34 % |
13-12-2024 00:00:00 Friday |
1819.95 1813.75 |
1819.95 | 1774.2 | 36121 |
| 135 | -17.5 -0.96 % |
12-12-2024 00:00:00 Thursday |
1821.95 1804.45 |
1821.95 | 1798.95 | 13348 |
| 136 | -3.3 -0.18 % |
11-12-2024 00:00:00 Wednesday |
1818 1814.7 |
1826.65 | 1805.45 | 101118 |
| 137 | -6.55 -0.36 % |
10-12-2024 00:00:00 Tuesday |
1816 1809.45 |
1821.85 | 1796.9 | 49011 |
| 138 | -21.75 -1.19 % |
09-12-2024 00:00:00 Monday |
1827.95 1806.2 |
1827.95 | 1798 | 16959 |
| 139 | -15 -0.82 % |
06-12-2024 00:00:00 Friday |
1819.8 1804.8 |
1824.9 | 1801.65 | 26820 |
| 140 | -3.9 -0.22 % |
05-12-2024 00:00:00 Thursday |
1813.55 1809.65 |
1825 | 1776 | 19821 |
| 141 | -11.9 -0.66 % |
04-12-2024 00:00:00 Wednesday |
1811.95 1800.05 |
1812 | 1785.55 | 19584 |
| 142 | -25 -1.37 % |
03-12-2024 00:00:00 Tuesday |
1823.6 1798.6 |
1830 | 1789.1 | 24748 |
| 143 | 8.05 0.45 % |
02-12-2024 00:00:00 Monday |
1800.15 1808.2 |
1814.35 | 1790.3 | 45896 |
| 144 | 41.45 2.38 % |
29-11-2024 00:00:00 Friday |
1740.2 1781.65 |
1795.55 | 1739.15 | 177028 |
| 145 | -19.85 -1.13 % |
28-11-2024 00:00:00 Thursday |
1755 1735.15 |
1760 | 1723.65 | 37096 |
| 146 | -12.45 -0.71 % |
27-11-2024 00:00:00 Wednesday |
1761.95 1749.5 |
1777.35 | 1741 | 28156 |
| 147 | -44.75 -2.48 % |
26-11-2024 00:00:00 Tuesday |
1804.7 1759.95 |
1805.9 | 1754 | 32033 |
| 148 | -14.7 -0.81 % |
25-11-2024 00:00:00 Monday |
1819.35 1804.65 |
1826.1 | 1784.5 | 27808 |
| 149 | 8.3 0.46 % |
22-11-2024 00:00:00 Friday |
1789.5 1797.8 |
1815.65 | 1768 | 130094 |
| 150 | -0.6 -0.03 % |
21-11-2024 00:00:00 Thursday |
1778.25 1777.65 |
1791.3 | 1759.4 | 94604 |
| 151 | 36.25 2.08 % |
19-11-2024 00:00:00 Tuesday |
1738.95 1775.2 |
1805.35 | 1731.95 | 43072 |
| 152 | -40.85 -2.28 % |
18-11-2024 00:00:00 Monday |
1788.05 1747.2 |
1792.2 | 1743.7 | 33016 |
| 153 | -10.6 -0.6 % |
14-11-2024 00:00:00 Thursday |
1779.2 1768.6 |
1795.9 | 1762.85 | 107530 |
| 154 | -19.45 -1.08 % |
13-11-2024 00:00:00 Wednesday |
1798.75 1779.3 |
1798.75 | 1770.5 | 30217 |
| 155 | 0.05 0 % |
12-11-2024 00:00:00 Tuesday |
1799.8 1799.85 |
1824.55 | 1793.4 | 95255 |
| 156 | -16.5 -0.91 % |
11-11-2024 00:00:00 Monday |
1811.4 1794.9 |
1817.2 | 1792.45 | 28992 |
| 157 | 30.3 1.7 % |
08-11-2024 00:00:00 Friday |
1781.05 1811.35 |
1814.8 | 1781.05 | 40085 |
| 158 | -58.45 -3.16 % |
07-11-2024 00:00:00 Thursday |
1849.95 1791.5 |
1849.95 | 1778.3 | 28932 |
| 159 | 17 0.94 % |
06-11-2024 00:00:00 Wednesday |
1810.25 1827.25 |
1840.35 | 1802 | 26283 |
| 160 | -5.7 -0.32 % |
05-11-2024 00:00:00 Tuesday |
1808.95 1803.25 |
1832.4 | 1800 | 34161 |
| 161 | -32.9 -1.79 % |
04-11-2024 00:00:00 Monday |
1841.7 1808.8 |
1841.7 | 1766.15 | 189775 |
| 162 | -1.3 -0.07 % |
01-11-2024 00:00:00 Friday |
1860 1858.7 |
1865.75 | 1830 | 9180 |
| 163 | -20.5 -1.1 % |
31-10-2024 00:00:00 Thursday |
1869.55 1849.05 |
1872.2 | 1841.1 | 166345 |
| 164 | -17.3 -0.93 % |
30-10-2024 00:00:00 Wednesday |
1869.75 1852.45 |
1880.3 | 1820.35 | 38947 |
| 165 | -51.1 -2.66 % |
29-10-2024 00:00:00 Tuesday |
1922 1870.9 |
1923.95 | 1862 | 46240 |
| 166 | 34.7 1.86 % |
28-10-2024 00:00:00 Monday |
1867.95 1902.65 |
1916 | 1834.3 | 71797 |
| 167 | 7.75 0.42 % |
25-10-2024 00:00:00 Friday |
1852.5 1860.25 |
1875 | 1852.5 | 101033 |
| 168 | 11.1 0.6 % |
24-10-2024 00:00:00 Thursday |
1837.95 1849.05 |
1859 | 1833.95 | 15919 |
| 169 | -46.5 -2.47 % |
23-10-2024 00:00:00 Wednesday |
1884.6 1838.1 |
1888 | 1832.5 | 32394 |
| 170 | 5.65 0.3 % |
22-10-2024 00:00:00 Tuesday |
1881 1886.65 |
1905.5 | 1881 | 15130 |
| 171 | -22.5 -1.17 % |
21-10-2024 00:00:00 Monday |
1918.95 1896.45 |
1919.8 | 1890.65 | 10597 |
| 172 | 19.75 1.04 % |
18-10-2024 00:00:00 Friday |
1890.05 1909.8 |
1917.35 | 1872.55 | 57337 |
| 173 | -25.95 -1.35 % |
17-10-2024 00:00:00 Thursday |
1916 1890.05 |
1922.3 | 1880.05 | 13182 |
| 174 | -2.05 -0.11 % |
16-10-2024 00:00:00 Wednesday |
1900 1897.95 |
1914.85 | 1888 | 11581 |
| 175 | -27.45 -1.43 % |
15-10-2024 00:00:00 Tuesday |
1924.95 1897.5 |
1924.95 | 1895 | 6322 |
| 176 | 7.6 0.4 % |
14-10-2024 00:00:00 Monday |
1901.95 1909.55 |
1915 | 1896.5 | 15287 |
| 177 | 11.9 0.63 % |
11-10-2024 00:00:00 Friday |
1890.05 1901.95 |
1909 | 1890.05 | 69373 |
| 178 | -42.6 -2.21 % |
10-10-2024 00:00:00 Thursday |
1930 1887.4 |
1936.1 | 1883.95 | 81410 |
| 179 | 31.25 1.64 % |
09-10-2024 00:00:00 Wednesday |
1899.95 1931.2 |
1946.15 | 1899.95 | 13894 |
| 180 | 48.85 2.62 % |
08-10-2024 00:00:00 Tuesday |
1868 1916.85 |
1921.4 | 1868 | 13335 |
| 181 | -5.7 -0.3 % |
07-10-2024 00:00:00 Monday |
1910.5 1904.8 |
1915.8 | 1887.65 | 56175 |
| 182 | 0.5 0.03 % |
04-10-2024 00:00:00 Friday |
1910 1910.5 |
1953 | 1903.15 | 177312 |
| 183 | -3.35 -0.17 % |
03-10-2024 00:00:00 Thursday |
1916.95 1913.6 |
1935.8 | 1898 | 23701 |
| 184 | -7.6 -0.39 % |
01-10-2024 00:00:00 Tuesday |
1927 1919.4 |
1934.5 | 1902.95 | 23738 |
| 185 | -25.65 -1.31 % |
30-09-2024 00:00:00 Monday |
1951.95 1926.3 |
1960.2 | 1921.35 | 62903 |
| 186 | 33.7 1.76 % |
27-09-2024 00:00:00 Friday |
1915.2 1948.9 |
1959.35 | 1915.2 | 120213 |
| 187 | 21.5 1.15 % |
26-09-2024 00:00:00 Thursday |
1876.9 1898.4 |
1904 | 1866.35 | 39061 |
| 188 | 2.3 0.12 % |
25-09-2024 00:00:00 Wednesday |
1868.5 1870.8 |
1875 | 1858.45 | 14138 |
| 189 | 12.15 0.65 % |
24-09-2024 00:00:00 Tuesday |
1856 1868.15 |
1879.8 | 1856 | 17253 |
| 190 | -3.3 -0.18 % |
23-09-2024 00:00:00 Monday |
1865.75 1862.45 |
1874.95 | 1857.8 | 17464 |
| 191 | 9.85 0.53 % |
20-09-2024 00:00:00 Friday |
1855.65 1865.5 |
1871 | 1841.2 | 312564 |
| 192 | -3.5 -0.19 % |
19-09-2024 00:00:00 Thursday |
1849.95 1846.45 |
1855.7 | 1835.35 | 13656 |
| 193 | -41.15 -2.2 % |
18-09-2024 00:00:00 Wednesday |
1873.8 1832.65 |
1873.8 | 1830.2 | 11216 |
| 194 | 1.9 0.1 % |
17-09-2024 00:00:00 Tuesday |
1864 1865.9 |
1869.35 | 1858.85 | 28437 |
| 195 | 2.9 0.16 % |
16-09-2024 00:00:00 Monday |
1860.05 1862.95 |
1872.85 | 1850.8 | 15408 |
| 196 | -4.75 -0.26 % |
13-09-2024 00:00:00 Friday |
1858.7 1853.95 |
1864.9 | 1850.65 | 115634 |
| 197 | 14.65 0.79 % |
12-09-2024 00:00:00 Thursday |
1850.3 1864.95 |
1870.9 | 1840.8 | 33957 |
| 198 | 9.6 0.52 % |
11-09-2024 00:00:00 Wednesday |
1836.85 1846.45 |
1857.95 | 1832.75 | 26467 |
| 199 | -1.7 -0.09 % |
10-09-2024 00:00:00 Tuesday |
1838.55 1836.85 |
1842.4 | 1825 | 21301 |
| 200 | 1.9 0.1 % |
09-09-2024 00:00:00 Monday |
1820.05 1821.95 |
1832 | 1813.35 | 11207 |
| 201 | -6.55 -0.36 % |
06-09-2024 00:00:00 Friday |
1829.9 1823.35 |
1831.75 | 1815.85 | 189431 |
| 202 | -9.3 -0.51 % |
05-09-2024 00:00:00 Thursday |
1834 1824.7 |
1843.85 | 1820 | 41116 |
| 203 | 30.65 1.7 % |
04-09-2024 00:00:00 Wednesday |
1802.05 1832.7 |
1835 | 1801.65 | 20623 |
| 204 | -8.85 -0.49 % |
03-09-2024 00:00:00 Tuesday |
1820 1811.15 |
1839.6 | 1804.35 | 29080 |
| 205 | -13.25 -0.72 % |
02-09-2024 00:00:00 Monday |
1830 1816.75 |
1836.05 | 1805.8 | 14119 |
| 206 | 20.8 1.16 % |
30-08-2024 00:00:00 Friday |
1799.95 1820.75 |
1827.5 | 1790.8 | 130007 |
| 207 | -15.4 -0.85 % |
29-08-2024 00:00:00 Thursday |
1813.85 1798.45 |
1827.4 | 1790.25 | 38215 |
| 208 | 15.1 0.84 % |
28-08-2024 00:00:00 Wednesday |
1798.85 1813.95 |
1825 | 1788.85 | 16880 |
| 209 | 6.2 0.35 % |
27-08-2024 00:00:00 Tuesday |
1782.8 1789 |
1792 | 1768.4 | 11180 |
| 210 | -12.75 -0.71 % |
26-08-2024 00:00:00 Monday |
1784.95 1772.2 |
1784.95 | 1764.15 | 21030 |
| 211 | 18.2 1.04 % |
23-08-2024 00:00:00 Friday |
1757.95 1776.15 |
1781.85 | 1752.7 | 197094 |
| 212 | -19.4 -1.1 % |
22-08-2024 00:00:00 Thursday |
1770 1750.6 |
1770 | 1749 | 10453 |
| 213 | -11.1 -0.63 % |
21-08-2024 00:00:00 Wednesday |
1774.85 1763.75 |
1774.85 | 1757.3 | 15866 |
| 214 | 14.95 0.85 % |
20-08-2024 00:00:00 Tuesday |
1750.5 1765.45 |
1771.45 | 1747.75 | 29260 |
| 215 | -5.5 -0.31 % |
19-08-2024 00:00:00 Monday |
1753 1747.5 |
1753 | 1740.75 | 8885 |
| 216 | -13.8 -0.79 % |
16-08-2024 00:00:00 Friday |
1756.35 1742.55 |
1756.35 | 1729 | 111079 |
| 217 | -9.75 -0.56 % |
14-08-2024 00:00:00 Wednesday |
1751.25 1741.5 |
1752.45 | 1733.5 | 9266 |
| 218 | 3.75 0.22 % |
13-08-2024 00:00:00 Tuesday |
1736 1739.75 |
1751.65 | 1730 | 42107 |
| 219 | -2.05 -0.12 % |
12-08-2024 00:00:00 Monday |
1734.75 1732.7 |
1748.2 | 1727.4 | 35042 |
| 220 | -19.2 -1.09 % |
09-08-2024 00:00:00 Friday |
1754.45 1735.25 |
1754.45 | 1732.25 | 101698 |
| 221 | 0.1 0.01 % |
08-08-2024 00:00:00 Thursday |
1736 1736.1 |
1748.7 | 1729 | 43303 |
| 222 | 5.85 0.34 % |
07-08-2024 00:00:00 Wednesday |
1728.95 1734.8 |
1737.5 | 1712.3 | 21648 |
| 223 | -13.6 -0.79 % |
06-08-2024 00:00:00 Tuesday |
1720.6 1707 |
1733.8 | 1704.1 | 29914 |
| 224 | 18 1.06 % |
05-08-2024 00:00:00 Monday |
1702 1720 |
1758.5 | 1702 | 163686 |
| 225 | 30.25 1.78 % |
02-08-2024 00:00:00 Friday |
1702 1732.25 |
1741.7 | 1684.25 | 328215 |
| 226 | -11.35 -0.66 % |
01-08-2024 00:00:00 Thursday |
1727.3 1715.95 |
1746 | 1681.95 | 135580 |
| 227 | 8.35 0.49 % |
31-07-2024 00:00:00 Wednesday |
1709.5 1717.85 |
1730.5 | 1695.35 | 42754 |
| 228 | -19.3 -1.12 % |
30-07-2024 00:00:00 Tuesday |
1720.95 1701.65 |
1724.15 | 1696.5 | 27523 |
| 229 | 4.2 0.24 % |
29-07-2024 00:00:00 Monday |
1719.95 1724.15 |
1728 | 1693.45 | 45630 |
| 230 | 38.6 2.3 % |
26-07-2024 00:00:00 Friday |
1675 1713.6 |
1722.95 | 1665.2 | 330597 |
| 231 | 47.75 2.95 % |
25-07-2024 00:00:00 Thursday |
1617.45 1665.2 |
1681 | 1603.3 | 100573 |
| 232 | 16.75 1.04 % |
24-07-2024 00:00:00 Wednesday |
1603 1619.75 |
1624.95 | 1592.25 | 56748 |
| 233 | 17.35 1.09 % |
23-07-2024 00:00:00 Tuesday |
1585.05 1602.4 |
1605 | 1575 | 72363 |
| 234 | 21.3 1.36 % |
22-07-2024 00:00:00 Monday |
1566.6 1587.9 |
1590 | 1558.1 | 15345 |
| 235 | -13.95 -0.88 % |
19-07-2024 00:00:00 Friday |
1582.4 1568.45 |
1589.2 | 1565.1 | 167769 |
| 236 | 14.7 0.93 % |
18-07-2024 00:00:00 Thursday |
1578.95 1593.65 |
1596.85 | 1570.3 | 36216 |
| 237 | -15.6 -0.98 % |
16-07-2024 00:00:00 Tuesday |
1594.85 1579.25 |
1594.85 | 1575.1 | 15193 |
| 238 | 7.35 0.47 % |
15-07-2024 00:00:00 Monday |
1578.3 1585.65 |
1594.45 | 1578.25 | 40129 |
| 239 | -9.7 -0.61 % |
12-07-2024 00:00:00 Friday |
1587.95 1578.25 |
1588.25 | 1550 | 226734 |
| 240 | -25.95 -1.61 % |
11-07-2024 00:00:00 Thursday |
1609.2 1583.25 |
1609.2 | 1573.15 | 76987 |
| 241 | 8.5 0.53 % |
10-07-2024 00:00:00 Wednesday |
1589 1597.5 |
1600.8 | 1567.6 | 69795 |
| 242 | 21.35 1.36 % |
09-07-2024 00:00:00 Tuesday |
1564.95 1586.3 |
1590 | 1549.7 | 31797 |
| 243 | -14.35 -0.91 % |
08-07-2024 00:00:00 Monday |
1570 1555.65 |
1574.8 | 1550.75 | 52680 |
| 244 | 8.3 0.53 % |
05-07-2024 00:00:00 Friday |
1560.55 1568.85 |
1574.25 | 1556.45 | 309222 |
| 245 | 18 1.17 % |
04-07-2024 00:00:00 Thursday |
1539.95 1557.95 |
1570.7 | 1526.95 | 48263 |
| 246 | 10.1 0.66 % |
03-07-2024 00:00:00 Wednesday |
1522.45 1532.55 |
1536 | 1500 | 53215 |
| 247 | 6.3 0.42 % |
02-07-2024 00:00:00 Tuesday |
1517.8 1524.1 |
1534.45 | 1509 | 33204 |
| 248 | -7.05 -0.46 % |
01-07-2024 00:00:00 Monday |
1524.95 1517.9 |
1524.95 | 1504.15 | 219319 |
| 249 | 6.95 0.46 % |
28-06-2024 00:00:00 Friday |
1515.45 1522.4 |
1538.7 | 1515 | 271952 |
| 250 | -10.3 -0.68 % |
27-06-2024 00:00:00 Thursday |
1525.55 1515.25 |
1527.75 | 1505.35 | 59143 |
| 251 | 16.8 1.12 % |
26-06-2024 00:00:00 Wednesday |
1504.85 1521.65 |
1528.55 | 1495.05 | 31229 |
| 252 | 5.05 0.34 % |
25-06-2024 00:00:00 Tuesday |
1499.95 1505 |
1507.75 | 1492.55 | 37223 |
| 253 | 23.7 1.61 % |
24-06-2024 00:00:00 Monday |
1471.05 1494.75 |
1502.25 | 1471.05 | 50754 |
| 254 | -16.5 -1.11 % |
21-06-2024 00:00:00 Friday |
1482.95 1466.45 |
1487.5 | 1461.4 | 418794 |
| 255 | -19.5 -1.31 % |
20-06-2024 00:00:00 Thursday |
1489.95 1470.45 |
1489.95 | 1467.15 | 168755 |
| 256 | -16.7 -1.1 % |
19-06-2024 00:00:00 Wednesday |
1524 1507.3 |
1530 | 1500.25 | 39453 |
| 257 | 3.15 0.21 % |
18-06-2024 00:00:00 Tuesday |
1515.85 1519 |
1523.65 | 1510.5 | 20102 |
| 258 | 4.65 0.31 % |
14-06-2024 00:00:00 Friday |
1510.35 1515 |
1518.3 | 1503.9 | 49020 |
| 259 | -8 -0.53 % |
13-06-2024 00:00:00 Thursday |
1514.9 1506.9 |
1514.9 | 1498.2 | 12478 |
| 260 | 5.25 0.35 % |
12-06-2024 00:00:00 Wednesday |
1499.5 1504.75 |
1514.35 | 1497.5 | 13314 |
| 261 | -21.65 -1.42 % |
11-06-2024 00:00:00 Tuesday |
1521.15 1499.5 |
1525 | 1497.55 | 20747 |
| 262 | -0.2 -0.01 % |
10-06-2024 00:00:00 Monday |
1510.2 1510 |
1521.75 | 1505.2 | 66005 |
| 263 | 24.45 1.65 % |
07-06-2024 00:00:00 Friday |
1482.55 1507 |
1511 | 1471.85 | 396869 |
| 264 | -27 -1.8 % |
06-06-2024 00:00:00 Thursday |
1499.95 1472.95 |
1499.95 | 1455.4 | 77565 |
| 265 | 47.25 3.28 % |
05-06-2024 00:00:00 Wednesday |
1440.2 1487.45 |
1489.7 | 1434 | 85101 |
| 266 | 4.6 0.32 % |
04-06-2024 00:00:00 Tuesday |
1450.4 1455 |
1476.05 | 1376.75 | 138338 |
| 267 | -36.8 -2.47 % |
03-06-2024 00:00:00 Monday |
1490.05 1453.25 |
1495.55 | 1451.15 | 62519 |
| 268 | 2 0.14 % |
31-05-2024 00:00:00 Friday |
1460.5 1462.5 |
1479.65 | 1440.2 | 307652 |
| 269 | -12.95 -0.88 % |
30-05-2024 00:00:00 Thursday |
1478.95 1466 |
1478.95 | 1449.65 | 25662 |
| 270 | 12.3 0.84 % |
29-05-2024 00:00:00 Wednesday |
1466.05 1478.35 |
1494.85 | 1466 | 30868 |
| 271 | -2.2 -0.15 % |
28-05-2024 00:00:00 Tuesday |
1467.05 1464.85 |
1479.2 | 1456 | 52363 |
| 272 | -20.3 -1.37 % |
27-05-2024 00:00:00 Monday |
1487 1466.7 |
1500.3 | 1460.4 | 34613 |
| 273 | -23.2 -1.54 % |
24-05-2024 00:00:00 Friday |
1509.75 1486.55 |
1509.75 | 1477.6 | 160714 |
| 274 | -19.4 -1.28 % |
23-05-2024 00:00:00 Thursday |
1514.35 1494.95 |
1514.35 | 1467 | 244500 |
| 275 | -9.3 -0.6 % |
22-05-2024 00:00:00 Wednesday |
1549.6 1540.3 |
1563.75 | 1505.5 | 193379 |
| 276 | -3.15 -0.21 % |
21-05-2024 00:00:00 Tuesday |
1535.15 1532 |
1558.5 | 1523.65 | 38722 |
| 277 | -6.9 -0.45 % |
18-05-2024 00:00:00 Saturday |
1539.75 1532.85 |
1539.75 | 1527 | 2697 |
| 278 | 3.65 0.24 % |
17-05-2024 00:00:00 Friday |
1526.35 1530 |
1537.45 | 1520 | 102361 |
| 279 | -2.7 -0.18 % |
16-05-2024 00:00:00 Thursday |
1534.9 1532.2 |
1540 | 1509.5 | 15551 |
| 280 | -15.45 -1 % |
15-05-2024 00:00:00 Wednesday |
1543.65 1528.2 |
1550 | 1520.9 | 23082 |
| 281 | 15.85 1.04 % |
14-05-2024 00:00:00 Tuesday |
1529.4 1545.25 |
1547.9 | 1519 | 98597 |
| 282 | 22.75 1.51 % |
13-05-2024 00:00:00 Monday |
1507.25 1530 |
1530 | 1502.9 | 85136 |
| 283 | 5.25 0.35 % |
10-05-2024 00:00:00 Friday |
1499.95 1505.2 |
1526.25 | 1490 | 96390 |
| 284 | -46.8 -3.04 % |
09-05-2024 00:00:00 Thursday |
1540.15 1493.35 |
1540.15 | 1489.9 | 46166 |
| 285 | 10 0.66 % |
08-05-2024 00:00:00 Wednesday |
1510 1520 |
1527.9 | 1502.85 | 10773 |
| 286 | -21.1 -1.37 % |
07-05-2024 00:00:00 Tuesday |
1536.25 1515.15 |
1542.8 | 1510.6 | 38151 |
| 287 | 8.55 0.56 % |
06-05-2024 00:00:00 Monday |
1521 1529.55 |
1534.15 | 1509 | 18815 |
| 288 | -13 -0.85 % |
03-05-2024 00:00:00 Friday |
1521.4 1508.4 |
1537.1 | 1501.85 | 65933 |
| 289 | 15.4 1.02 % |
02-05-2024 00:00:00 Thursday |
1504.6 1520 |
1529.95 | 1503 | 51114 |
| 290 | -28.85 -1.88 % |
30-04-2024 00:00:00 Tuesday |
1531.15 1502.3 |
1531.15 | 1496.75 | 49280 |
| 291 | 14.25 0.95 % |
29-04-2024 00:00:00 Monday |
1507.7 1521.95 |
1527 | 1507.7 | 32020 |
| 292 | -25.65 -1.68 % |
26-04-2024 00:00:00 Friday |
1529.9 1504.25 |
1530.05 | 1499.65 | 139357 |
| 293 | 32.1 2.16 % |
25-04-2024 00:00:00 Thursday |
1488.45 1520.55 |
1526.55 | 1488.45 | 100135 |
| 294 | 2.65 0.18 % |
24-04-2024 00:00:00 Wednesday |
1483.7 1486.35 |
1503 | 1479.5 | 38120 |
| 295 | -76.3 -4.89 % |
23-04-2024 00:00:00 Tuesday |
1560.05 1483.75 |
1560.7 | 1477.65 | 71852 |
| 296 | 16.95 1.11 % |
22-04-2024 00:00:00 Monday |
1525.4 1542.35 |
1547.7 | 1522.55 | 67576 |
| 297 | 20 1.33 % |
19-04-2024 00:00:00 Friday |
1505 1525 |
1528.9 | 1502.15 | 145686 |
| 298 | -25.95 -1.67 % |
18-04-2024 00:00:00 Thursday |
1549.75 1523.8 |
1549.75 | 1506.8 | 27285 |
| 299 | -1.7 -0.11 % |
16-04-2024 00:00:00 Tuesday |
1538.65 1536.95 |
1543.25 | 1525.95 | 94406 |
| 300 | 6.2 0.4 % |
15-04-2024 00:00:00 Monday |
1534.95 1541.15 |
1544.2 | 1503.15 | 115455 |
| 301 | -60.15 -3.76 % |
12-04-2024 00:00:00 Friday |
1599.8 1539.65 |
1599.8 | 1533.35 | 202141 |
| 302 | -3.4 -0.21 % |
10-04-2024 00:00:00 Wednesday |
1609.2 1605.8 |
1609.2 | 1583.75 | 97627 |
| 303 | -3.9 -0.24 % |
09-04-2024 00:00:00 Tuesday |
1604.4 1600.5 |
1609 | 1592.05 | 14982 |
| 304 | -9 -0.56 % |
08-04-2024 00:00:00 Monday |
1610 1601 |
1618.05 | 1596.95 | 29219 |
| 305 | -10.05 -0.62 % |
05-04-2024 00:00:00 Friday |
1619.65 1609.6 |
1638.7 | 1605.45 | 108746 |
| 306 | -3.95 -0.24 % |
04-04-2024 00:00:00 Thursday |
1623.95 1620 |
1627.5 | 1587.55 | 40478 |
| 307 | 5.2 0.32 % |
03-04-2024 00:00:00 Wednesday |
1613.6 1618.8 |
1628.5 | 1594.1 | 87541 |
| 308 | -12.55 -0.77 % |
02-04-2024 00:00:00 Tuesday |
1628.65 1616.1 |
1631.65 | 1610 | 60531 |
| 309 | -7.5 -0.46 % |
01-04-2024 00:00:00 Monday |
1631.5 1624 |
1633.45 | 1618.95 | 153793 |
| 310 | 15.1 0.94 % |
28-03-2024 00:00:00 Thursday |
1605.4 1620.5 |
1634.05 | 1605.4 | 300264 |
| 311 | 6.25 0.39 % |
27-03-2024 00:00:00 Wednesday |
1598 1604.25 |
1625.55 | 1592.2 | 1524580 |
| 312 | -11.7 -0.73 % |
26-03-2024 00:00:00 Tuesday |
1611.7 1600 |
1613.25 | 1593.5 | 99161 |
| 313 | 43.35 2.77 % |
22-03-2024 00:00:00 Friday |
1564.65 1608 |
1621.15 | 1564.65 | 227601 |
| 314 | -0.6 -0.04 % |
21-03-2024 00:00:00 Thursday |
1565.2 1564.6 |
1570 | 1542.45 | 55705 |
| 315 | 1.6 0.1 % |
20-03-2024 00:00:00 Wednesday |
1555.75 1557.35 |
1558.45 | 1520.3 | 156083 |
| 316 | -30.55 -1.94 % |
19-03-2024 00:00:00 Tuesday |
1577.55 1547 |
1580.05 | 1540.85 | 128933 |
| 317 | 20.45 1.32 % |
18-03-2024 00:00:00 Monday |
1549.9 1570.35 |
1575.3 | 1543.95 | 25503 |
| 318 | -22.15 -1.41 % |
15-03-2024 00:00:00 Friday |
1569.75 1547.6 |
1571.9 | 1541.25 | 143624 |
| 319 | 11.7 0.75 % |
14-03-2024 00:00:00 Thursday |
1558.05 1569.75 |
1573.8 | 1546.5 | 22064 |
| 320 | -18.25 -1.16 % |
13-03-2024 00:00:00 Wednesday |
1576.15 1557.9 |
1589 | 1544 | 47485 |
| 321 | -9.55 -0.6 % |
12-03-2024 00:00:00 Tuesday |
1593.95 1584.4 |
1603.75 | 1581.15 | 13157 |
| 322 | -16.05 -1 % |
11-03-2024 00:00:00 Monday |
1608.45 1592.4 |
1627 | 1587 | 207166 |
| 323 | -8 -0.5 % |
07-03-2024 00:00:00 Thursday |
1614.95 1606.95 |
1619.85 | 1600.8 | 180840 |
| 324 | 29.5 1.87 % |
06-03-2024 00:00:00 Wednesday |
1574.15 1603.65 |
1607 | 1566.95 | 30503 |
| 325 | 21.3 1.37 % |
05-03-2024 00:00:00 Tuesday |
1552.85 1574.15 |
1576.15 | 1534.85 | 36584 |
| 326 | -7.3 -0.47 % |
04-03-2024 00:00:00 Monday |
1559.55 1552.25 |
1569 | 1549.2 | 19925 |
| 327 | -3.8 -0.24 % |
02-03-2024 00:00:00 Saturday |
1556.7 1552.9 |
1561.1 | 1528.35 | 1447 |
| 328 | -27.25 -1.72 % |
01-03-2024 00:00:00 Friday |
1585.95 1558.7 |
1585.95 | 1547.45 | 142495 |
| 329 | 5.65 0.36 % |
29-02-2024 00:00:00 Thursday |
1570.55 1576.2 |
1586 | 1557.45 | 14020 |
| 330 | -12.55 -0.79 % |
28-02-2024 00:00:00 Wednesday |
1583.05 1570.5 |
1587.85 | 1563.5 | 7854 |
| 331 | 25.4 1.63 % |
27-02-2024 00:00:00 Tuesday |
1553.7 1579.1 |
1585 | 1549.05 | 690857 |
| 332 | -7.65 -0.49 % |
26-02-2024 00:00:00 Monday |
1561.15 1553.5 |
1566.7 | 1549.2 | 9632 |
| 333 | -2.5 -0.16 % |
23-02-2024 00:00:00 Friday |
1563.45 1560.95 |
1568.25 | 1550.05 | 72559 |
| 334 | 3.75 0.24 % |
22-02-2024 00:00:00 Thursday |
1550 1553.75 |
1561 | 1535.25 | 38099 |
| 335 | 3.4 0.22 % |
21-02-2024 00:00:00 Wednesday |
1540 1543.4 |
1549.1 | 1533 | 31262 |
| 336 | 8.5 0.56 % |
20-02-2024 00:00:00 Tuesday |
1530.2 1538.7 |
1541.15 | 1513 | 128005 |
| 337 | 19.4 1.28 % |
19-02-2024 00:00:00 Monday |
1510.45 1529.85 |
1532.65 | 1507.55 | 33160 |
| 338 | 1.05 0.07 % |
16-02-2024 00:00:00 Friday |
1511.45 1512.5 |
1521.15 | 1504.9 | 140144 |
| 339 | -18.55 -1.21 % |
15-02-2024 00:00:00 Thursday |
1528.55 1510 |
1528.55 | 1505.45 | 26726 |
| 340 | -27.05 -1.75 % |
14-02-2024 00:00:00 Wednesday |
1549.55 1522.5 |
1549.55 | 1508.55 | 19240 |
| 341 | 6.6 0.43 % |
13-02-2024 00:00:00 Tuesday |
1535.4 1542 |
1551.2 | 1528.6 | 55513 |
| 342 | -5.45 -0.35 % |
12-02-2024 00:00:00 Monday |
1540 1534.55 |
1554.85 | 1525 | 97520 |
| 343 | 32.05 2.13 % |
09-02-2024 00:00:00 Friday |
1502.8 1534.85 |
1539 | 1492.8 | 251023 |
| 344 | -11.7 -0.77 % |
08-02-2024 00:00:00 Thursday |
1511.95 1500.25 |
1511.95 | 1487 | 22366 |
| 345 | 18.05 1.22 % |
07-02-2024 00:00:00 Wednesday |
1478.1 1496.15 |
1500 | 1478.1 | 23019 |
| 346 | 11.3 0.77 % |
06-02-2024 00:00:00 Tuesday |
1463.5 1474.8 |
1478 | 1450 | 40821 |
| 347 | 34.6 2.42 % |
05-02-2024 00:00:00 Monday |
1429.3 1463.9 |
1466.45 | 1425 | 66918 |
| 348 | 8.2 0.58 % |
02-02-2024 00:00:00 Friday |
1409 1417.2 |
1433.05 | 1406.1 | 441515 |
| 349 | -32.25 -2.24 % |
01-02-2024 00:00:00 Thursday |
1438.8 1406.55 |
1438.8 | 1399.65 | 42768 |
| 350 | 28.15 2.02 % |
31-01-2024 00:00:00 Wednesday |
1390.35 1418.5 |
1438.5 | 1367.75 | 101346 |
| 351 | -29.4 -2.1 % |
30-01-2024 00:00:00 Tuesday |
1401 1371.6 |
1409 | 1369.6 | 21544 |
| 352 | 29.55 2.16 % |
29-01-2024 00:00:00 Monday |
1369.7 1399.25 |
1421 | 1360.35 | 46515 |
| 353 | -7.3 -0.53 % |
25-01-2024 00:00:00 Thursday |
1382.15 1374.85 |
1389.1 | 1348.3 | 3397253 |
| 354 | -7.6 -0.55 % |
24-01-2024 00:00:00 Wednesday |
1389.85 1382.25 |
1390 | 1360.35 | 80311 |
| 355 | 59.6 4.52 % |
23-01-2024 00:00:00 Tuesday |
1319.9 1379.5 |
1395 | 1319.6 | 157501 |
| 356 | -15.55 -1.16 % |
20-01-2024 00:00:00 Saturday |
1343.55 1328 |
1346.6 | 1324.1 | 6344 |
| 357 | -6.05 -0.45 % |
19-01-2024 00:00:00 Friday |
1341.65 1335.6 |
1344.3 | 1329.3 | 136451 |
| 358 | 36.4 2.8 % |
18-01-2024 00:00:00 Thursday |
1299.25 1335.65 |
1343.6 | 1290.7 | 123774 |
| 359 | -12.75 -0.97 % |
17-01-2024 00:00:00 Wednesday |
1312 1299.25 |
1319 | 1294 | 41513 |
| 360 | -27.75 -2.07 % |
16-01-2024 00:00:00 Tuesday |
1339.95 1312.2 |
1339.95 | 1307.85 | 11956 |
| 361 | 2.55 0.19 % |
15-01-2024 00:00:00 Monday |
1326.1 1328.65 |
1339.75 | 1321.55 | 24611 |
| 362 | 3 0.23 % |
12-01-2024 00:00:00 Friday |
1321.85 1324.85 |
1329.5 | 1306 | 205307 |
| 363 | -13.05 -0.98 % |
11-01-2024 00:00:00 Thursday |
1329.75 1316.7 |
1332.15 | 1310.35 | 22273 |
| 364 | -7.85 -0.59 % |
10-01-2024 00:00:00 Wednesday |
1331.35 1323.5 |
1333.25 | 1313.55 | 23397 |
| 365 | 15.35 1.18 % |
09-01-2024 00:00:00 Tuesday |
1306 1321.35 |
1332.95 | 1306 | 29713 |
| 366 | -2.75 -0.21 % |
08-01-2024 00:00:00 Monday |
1308.35 1305.6 |
1309.75 | 1299.95 | 17979 |
| 367 | -16.95 -1.28 % |
05-01-2024 00:00:00 Friday |
1319.35 1302.4 |
1319.35 | 1287.75 | 167904 |
| 368 | 5.2 0.4 % |
04-01-2024 00:00:00 Thursday |
1305.35 1310.55 |
1328.25 | 1298 | 89440 |
| 369 | 0.25 0.02 % |
03-01-2024 00:00:00 Wednesday |
1297.85 1298.1 |
1304.1 | 1291.2 | 47651 |
| 370 | 30.9 2.44 % |
02-01-2024 00:00:00 Tuesday |
1264.85 1295.75 |
1298.95 | 1258.1 | 84627 |
| 371 | -2 -0.16 % |
01-01-2024 00:00:00 Monday |
1261.45 1259.45 |
1263.95 | 1252.75 | 45812 |
| 372 | -2.55 -0.2 % |
29-12-2023 00:00:00 Friday |
1264.05 1261.5 |
1272 | 1252.65 | 73481 |
| 373 | 8.85 0.71 % |
28-12-2023 00:00:00 Thursday |
1253.15 1262 |
1264 | 1249.8 | 27953 |
| 374 | 2.9 0.23 % |
27-12-2023 00:00:00 Wednesday |
1250 1252.9 |
1255.45 | 1241.35 | 18826 |
| 375 | 2.6 0.21 % |
26-12-2023 00:00:00 Tuesday |
1243.75 1246.35 |
1249.75 | 1240 | 46508 |
| 376 | 4.95 0.4 % |
22-12-2023 00:00:00 Friday |
1238.8 1243.75 |
1251 | 1236.95 | 94950 |
| 377 | 7 0.57 % |
21-12-2023 00:00:00 Thursday |
1225.4 1232.4 |
1236.75 | 1209 | 39274 |
| 378 | -16.3 -1.31 % |
20-12-2023 00:00:00 Wednesday |
1247.95 1231.65 |
1254.1 | 1228.85 | 50759 |
| 379 | -20.75 -1.64 % |
19-12-2023 00:00:00 Tuesday |
1267.95 1247.2 |
1267.95 | 1236.95 | 41243 |
| 380 | 13 1.05 % |
18-12-2023 00:00:00 Monday |
1238.8 1251.8 |
1267.9 | 1235 | 83390 |
| 381 | 4.8 0.39 % |
15-12-2023 00:00:00 Friday |
1231.6 1236.4 |
1246.55 | 1231.6 | 124814 |
| 382 | -4.1 -0.33 % |
14-12-2023 00:00:00 Thursday |
1237.7 1233.6 |
1240.1 | 1224.5 | 18558 |
| 383 | 6.55 0.53 % |
13-12-2023 00:00:00 Wednesday |
1226.2 1232.75 |
1239 | 1212.5 | 19439 |
| 384 | -34.95 -2.79 % |
12-12-2023 00:00:00 Tuesday |
1252.65 1217.7 |
1252.65 | 1212.35 | 36533 |
| 385 | -1.8 -0.15 % |
11-12-2023 00:00:00 Monday |
1237.5 1235.7 |
1246.15 | 1217.7 | 16615 |
| 386 | -1.8 -0.15 % |
08-12-2023 00:00:00 Friday |
1237.3 1235.5 |
1246.95 | 1230.15 | 242435 |
| 387 | 4.75 0.38 % |
07-12-2023 00:00:00 Thursday |
1234.75 1239.5 |
1241.75 | 1229.1 | 16256 |
| 388 | -10 -0.8 % |
06-12-2023 00:00:00 Wednesday |
1249.95 1239.95 |
1257.4 | 1233.05 | 58307 |
| 389 | 8.7 0.71 % |
05-12-2023 00:00:00 Tuesday |
1231.4 1240.1 |
1242 | 1221.1 | 77170 |
| 390 | -0.6 -0.05 % |
04-12-2023 00:00:00 Monday |
1232.05 1231.45 |
1239.65 | 1220.7 | 29908 |
| 391 | -7.7 -0.62 % |
01-12-2023 00:00:00 Friday |
1238.95 1231.25 |
1241.5 | 1224.5 | 326872 |
| 392 | 28.2 2.35 % |
30-11-2023 00:00:00 Thursday |
1198.95 1227.15 |
1231.55 | 1198.4 | 38179 |
| 393 | 11.75 0.99 % |
29-11-2023 00:00:00 Wednesday |
1189.1 1200.85 |
1208 | 1185.25 | 23724 |
| 394 | -3.65 -0.31 % |
28-11-2023 00:00:00 Tuesday |
1195.05 1191.4 |
1200.2 | 1189.25 | 19661 |
| 395 | -6.65 -0.55 % |
24-11-2023 00:00:00 Friday |
1200 1193.35 |
1209.75 | 1192.4 | 173210 |
| 396 | -4.25 -0.35 % |
23-11-2023 00:00:00 Thursday |
1204.25 1200 |
1209.9 | 1195.45 | 65189 |
| 397 | -3.55 -0.29 % |
22-11-2023 00:00:00 Wednesday |
1206.85 1203.3 |
1214.9 | 1199.1 | 50215 |
| 398 | 21.65 1.83 % |
21-11-2023 00:00:00 Tuesday |
1180.1 1201.75 |
1205 | 1180.1 | 21736 |
| 399 | -11.95 -1 % |
20-11-2023 00:00:00 Monday |
1199.95 1188 |
1199.95 | 1185.65 | 17080 |
| 400 | 4.55 0.38 % |
17-11-2023 00:00:00 Friday |
1190 1194.55 |
1198.9 | 1188.55 | 108258 |
| 401 | 14.7 1.25 % |
16-11-2023 00:00:00 Thursday |
1175.05 1189.75 |
1194.7 | 1175.05 | 41947 |
| 402 | 3.75 0.32 % |
15-11-2023 00:00:00 Wednesday |
1176.05 1179.8 |
1184.35 | 1171.35 | 138412 |
| 403 | 0.7 0.06 % |
13-11-2023 00:00:00 Monday |
1175.3 1176 |
1187.1 | 1173.85 | 29020 |
| 404 | -3.45 -0.29 % |
12-11-2023 00:00:00 Sunday |
1182 1178.55 |
1187.45 | 1176.95 | 9068 |
| 405 | 3.35 0.28 % |
10-11-2023 00:00:00 Friday |
1175.95 1179.3 |
1181.25 | 1170.1 | 178650 |
| 406 | 0.2 0.02 % |
09-11-2023 00:00:00 Thursday |
1176.3 1176.5 |
1183.6 | 1167.05 | 38053 |
| 407 | -1.65 -0.14 % |
08-11-2023 00:00:00 Wednesday |
1177.75 1176.1 |
1182.95 | 1172 | 130846 |
| 408 | 21.65 1.88 % |
07-11-2023 00:00:00 Tuesday |
1150 1171.65 |
1175 | 1148.3 | 63164 |
| 409 | -1.65 -0.14 % |
06-11-2023 00:00:00 Monday |
1149.95 1148.3 |
1151 | 1141 | 13054 |
| 410 | 2.55 0.22 % |
03-11-2023 00:00:00 Friday |
1139.95 1142.5 |
1146.1 | 1134.7 | 261701 |
| 411 | 1.1 0.1 % |
02-11-2023 00:00:00 Thursday |
1130.8 1131.9 |
1137.45 | 1110.85 | 41092 |
| 412 | 26.15 2.4 % |
01-11-2023 00:00:00 Wednesday |
1091.65 1117.8 |
1120.3 | 1082.8 | 208546 |
| 413 | -26.35 -2.36 % |
31-10-2023 00:00:00 Tuesday |
1115.05 1088.7 |
1118 | 1069 | 82399 |
| 414 | 2.3 0.21 % |
30-10-2023 00:00:00 Monday |
1113 1115.3 |
1118.7 | 1104 | 19928 |
| 415 | 5.4 0.48 % |
27-10-2023 00:00:00 Friday |
1113.45 1118.85 |
1119.3 | 1108.45 | 42354 |
| 416 | -4.25 -0.38 % |
26-10-2023 00:00:00 Thursday |
1107.7 1103.45 |
1117.5 | 1097.55 | 45406 |
| 417 | -6.25 -0.55 % |
25-10-2023 00:00:00 Wednesday |
1126.15 1119.9 |
1128.7 | 1112.7 | 23977 |
| 418 | -20.1 -1.76 % |
23-10-2023 00:00:00 Monday |
1142.3 1122.2 |
1146.05 | 1118.6 | 34795 |
| 419 | 0.7 0.06 % |
20-10-2023 00:00:00 Friday |
1141.65 1142.35 |
1145.25 | 1133.3 | 252179 |
| 420 | -9.45 -0.82 % |
19-10-2023 00:00:00 Thursday |
1149.75 1140.3 |
1149.85 | 1135 | 14521 |
| 421 | 15.25 1.34 % |
18-10-2023 00:00:00 Wednesday |
1137.3 1152.55 |
1161.75 | 1134 | 44013 |
| 422 | -2.65 -0.23 % |
17-10-2023 00:00:00 Tuesday |
1139.95 1137.3 |
1143.55 | 1133.85 | 10416 |
| 423 | -9.8 -0.86 % |
16-10-2023 00:00:00 Monday |
1144.7 1134.9 |
1147.25 | 1134 | 28229 |
| 424 | 15.85 1.4 % |
13-10-2023 00:00:00 Friday |
1129.75 1145.6 |
1147.45 | 1121.75 | 187482 |
| 425 | -6.55 -0.58 % |
12-10-2023 00:00:00 Thursday |
1137.95 1131.4 |
1137.95 | 1122 | 10953 |
| 426 | 0.8 0.07 % |
11-10-2023 00:00:00 Wednesday |
1126.45 1127.25 |
1134.1 | 1122.8 | 27400 |
| 427 | 16.15 1.45 % |
10-10-2023 00:00:00 Tuesday |
1110.05 1126.2 |
1130 | 1110.05 | 24998 |
| 428 | 14.2 1.29 % |
09-10-2023 00:00:00 Monday |
1104.8 1119 |
1133.5 | 1104.8 | 214746 |
| 429 | 2.45 0.22 % |
06-10-2023 00:00:00 Friday |
1126.05 1128.5 |
1130.8 | 1123.3 | 94425 |
| 430 | -2.65 -0.24 % |
05-10-2023 00:00:00 Thursday |
1127.65 1125 |
1128 | 1112 | 17472 |
| 431 | -18.2 -1.6 % |
04-10-2023 00:00:00 Wednesday |
1139.95 1121.75 |
1139.95 | 1113.05 | 82073 |
| 432 | -19 -1.64 % |
03-10-2023 00:00:00 Tuesday |
1160.95 1141.95 |
1160.95 | 1139.2 | 114030 |
| 433 | 11.1 0.97 % |
29-09-2023 00:00:00 Friday |
1148 1159.1 |
1167 | 1135.5 | 106658 |
| 434 | -12.3 -1.07 % |
28-09-2023 00:00:00 Thursday |
1149.85 1137.55 |
1152 | 1129.45 | 34841 |
| 435 | 15.15 1.35 % |
27-09-2023 00:00:00 Wednesday |
1125.85 1141 |
1146.15 | 1124.5 | 29082 |
| 436 | -2.9 -0.26 % |
26-09-2023 00:00:00 Tuesday |
1127.65 1124.75 |
1130 | 1118.4 | 103763 |
| 437 | -3.55 -0.31 % |
25-09-2023 00:00:00 Monday |
1127.6 1124.05 |
1135 | 1122 | 127437 |
| 438 | -8.45 -0.74 % |
22-09-2023 00:00:00 Friday |
1140.05 1131.6 |
1145.45 | 1128.75 | 36494 |
| 439 | -1.9 -0.17 % |
21-09-2023 00:00:00 Thursday |
1150.4 1148.5 |
1157.1 | 1141.4 | 24879 |
| 440 | 5.2 0.45 % |
20-09-2023 00:00:00 Wednesday |
1147.6 1152.8 |
1156 | 1142.95 | 75724 |
| 441 | -3.75 -0.33 % |
18-09-2023 00:00:00 Monday |
1149.8 1146.05 |
1157 | 1142.15 | 35550 |
| 442 | 3.6 0.31 % |
15-09-2023 00:00:00 Friday |
1146.2 1149.8 |
1153.55 | 1145 | 98115 |
| 443 | -4.65 -0.4 % |
14-09-2023 00:00:00 Thursday |
1148.25 1143.6 |
1151 | 1138.3 | 83052 |
| 444 | -5.15 -0.45 % |
13-09-2023 00:00:00 Wednesday |
1151.45 1146.3 |
1156.95 | 1142.75 | 188150 |
| 445 | 0.2 0.02 % |
12-09-2023 00:00:00 Tuesday |
1144.95 1145.15 |
1154 | 1137.1 | 207256 |
| 446 | 9.95 0.88 % |
11-09-2023 00:00:00 Monday |
1127.15 1137.1 |
1139.35 | 1125.55 | 36836 |
| 447 | -0.65 -0.06 % |
08-09-2023 00:00:00 Friday |
1133.15 1132.5 |
1138 | 1128.3 | 169347 |
| 448 | -3.85 -0.34 % |
07-09-2023 00:00:00 Thursday |
1136.05 1132.2 |
1140.55 | 1128.75 | 27168 |
| 449 | 7.25 0.64 % |
06-09-2023 00:00:00 Wednesday |
1135 1142.25 |
1149.2 | 1129 | 86558 |
| 450 | 21.75 1.96 % |
05-09-2023 00:00:00 Tuesday |
1110.05 1131.8 |
1136.25 | 1108.9 | 36964 |
| 451 | -1.5 -0.14 % |
04-09-2023 00:00:00 Monday |
1110.05 1108.55 |
1112.7 | 1102 | 24436 |
| 452 | -3.75 -0.34 % |
01-09-2023 00:00:00 Friday |
1112.25 1108.5 |
1117.45 | 1105.4 | 358264 |
| 453 | 1.2 0.11 % |
31-08-2023 00:00:00 Thursday |
1111.05 1112.25 |
1116.8 | 1101.55 | 45762 |
| 454 | -8.3 -0.74 % |
30-08-2023 00:00:00 Wednesday |
1124.95 1116.65 |
1124.95 | 1110.4 | 53354 |
| 455 | -11.75 -1.05 % |
29-08-2023 00:00:00 Tuesday |
1123.55 1111.8 |
1125 | 1106.45 | 26462 |
| 456 | 5.65 0.51 % |
28-08-2023 00:00:00 Monday |
1111.85 1117.5 |
1123.85 | 1106 | 215054 |
| 457 | -12.65 -1.13 % |
25-08-2023 00:00:00 Friday |
1117.1 1104.45 |
1120.65 | 1101.65 | 562312 |
| 458 | -11.75 -1.04 % |
24-08-2023 00:00:00 Thursday |
1129.75 1118 |
1132.9 | 1113.15 | 43574 |
| 459 | -9.95 -0.88 % |
23-08-2023 00:00:00 Wednesday |
1130 1120.05 |
1130 | 1111.6 | 45991 |
| 460 | -4.65 -0.41 % |
22-08-2023 00:00:00 Tuesday |
1139.9 1135.25 |
1145.75 | 1129.9 | 63949 |
| 461 | 2.5 0.22 % |
21-08-2023 00:00:00 Monday |
1133.95 1136.45 |
1144.25 | 1129.05 | 26886 |
| 462 | -12 -1.05 % |
18-08-2023 00:00:00 Friday |
1142 1130 |
1149.5 | 1129.35 | 148241 |
| 463 | -2 -0.17 % |
17-08-2023 00:00:00 Thursday |
1146.95 1144.95 |
1149.25 | 1138.8 | 23419 |
| 464 | 11.1 0.98 % |
16-08-2023 00:00:00 Wednesday |
1131 1142.1 |
1145.3 | 1122 | 43789 |
| 465 | 6.15 0.55 % |
14-08-2023 00:00:00 Monday |
1125 1131.15 |
1142.2 | 1120.5 | 44894 |
| 466 | -2 -0.18 % |
11-08-2023 00:00:00 Friday |
1135.55 1133.55 |
1146.05 | 1130.4 | 41798 |
| 467 | -1.2 -0.1 % |
10-08-2023 00:00:00 Thursday |
1152.2 1151 |
1156.75 | 1143.8 | 35064 |
| 468 | -5.95 -0.51 % |
09-08-2023 00:00:00 Wednesday |
1157.95 1152 |
1158.3 | 1141.2 | 43052 |
| 469 | -12.1 -1.04 % |
08-08-2023 00:00:00 Tuesday |
1161.9 1149.8 |
1164.25 | 1139.95 | 42424 |
| 470 | 22.95 2.02 % |
07-08-2023 00:00:00 Monday |
1138.95 1161.9 |
1166.5 | 1133.7 | 71913 |
| 471 | 0.15 0.01 % |
04-08-2023 00:00:00 Friday |
1134.9 1135.05 |
1144.95 | 1121.55 | 62483 |
| 472 | -5.7 -0.5 % |
03-08-2023 00:00:00 Thursday |
1136.2 1130.5 |
1169.9 | 1123.2 | 350214 |
| 473 | -3.25 -0.28 % |
02-08-2023 00:00:00 Wednesday |
1142 1138.75 |
1144.3 | 1126.25 | 42272 |
| 474 | 4.25 0.37 % |
01-08-2023 00:00:00 Tuesday |
1143 1147.25 |
1152.75 | 1136 | 31804 |
| 475 | 5.7 0.5 % |
31-07-2023 00:00:00 Monday |
1138.05 1143.75 |
1145 | 1126.75 | 36202 |
| 476 | 3.05 0.27 % |
28-07-2023 00:00:00 Friday |
1134.95 1138 |
1143.9 | 1123.1 | 55413 |
| 477 | 12.95 1.16 % |
27-07-2023 00:00:00 Thursday |
1121.05 1134 |
1155 | 1115.8 | 135305 |
| 478 | 18.6 1.7 % |
26-07-2023 00:00:00 Wednesday |
1094.4 1113 |
1114 | 1094.2 | 26769 |
| 479 | -3.9 -0.35 % |
25-07-2023 00:00:00 Tuesday |
1101.5 1097.6 |
1112 | 1091.7 | 26757 |
| 480 | 13.95 1.29 % |
24-07-2023 00:00:00 Monday |
1085.2 1099.15 |
1107 | 1085.2 | 30532 |
| 481 | -14.3 -1.29 % |
21-07-2023 00:00:00 Friday |
1107.95 1093.65 |
1107.95 | 1091.25 | 33732 |
| 482 | 10.3 0.95 % |
20-07-2023 00:00:00 Thursday |
1086.7 1097 |
1104.4 | 1081.95 | 97840 |
| 483 | 19.35 1.82 % |
19-07-2023 00:00:00 Wednesday |
1065.25 1084.6 |
1085.5 | 1063.8 | 61177 |
| 484 | -10.6 -0.98 % |
18-07-2023 00:00:00 Tuesday |
1077.6 1067 |
1077.6 | 1064.05 | 45666 |
| 485 | 7.2 0.67 % |
17-07-2023 00:00:00 Monday |
1068.05 1075.25 |
1081 | 1068.05 | 16818 |
| 486 | -5.05 -0.47 % |
14-07-2023 00:00:00 Friday |
1077.05 1072 |
1079.35 | 1064.85 | 33322 |
| 487 | -2.75 -0.26 % |
13-07-2023 00:00:00 Thursday |
1077.75 1075 |
1080.7 | 1071.7 | 25591 |
| 488 | -0.4 -0.04 % |
12-07-2023 00:00:00 Wednesday |
1076.85 1076.45 |
1083.5 | 1070 | 214190 |
| 489 | 24.4 2.32 % |
11-07-2023 00:00:00 Tuesday |
1050.05 1074.45 |
1074.5 | 1048.25 | 122421 |
| 490 | 13.5 1.3 % |
10-07-2023 00:00:00 Monday |
1035.5 1049 |
1050.9 | 1033.5 | 26689 |
| 491 | -6.1 -0.59 % |
07-07-2023 00:00:00 Friday |
1039.95 1033.85 |
1051 | 1028.35 | 61694 |
| 492 | 4.65 0.45 % |
06-07-2023 00:00:00 Thursday |
1039.35 1044 |
1056 | 1039.15 | 137129 |
| 493 | -9.7 -0.92 % |
05-07-2023 00:00:00 Wednesday |
1056 1046.3 |
1057.35 | 1042.6 | 36014 |
| 494 | 15.7 1.52 % |
04-07-2023 00:00:00 Tuesday |
1033.05 1048.75 |
1054.45 | 1029.8 | 168721 |
| 495 | -17.9 -1.7 % |
03-07-2023 00:00:00 Monday |
1050.05 1032.15 |
1053 | 1030 | 48880 |
| 496 | 56.35 5.66 % |
30-06-2023 00:00:00 Friday |
995.05 1051.4 |
1056 | 995.05 | 1169702 |
| 497 | 21.45 2.14 % |
28-06-2023 00:00:00 Wednesday |
1000.95 1022.4 |
1025.2 | 995.3 | 64379 |
| 498 | 1.7 0.17 % |
27-06-2023 00:00:00 Tuesday |
1000 1001.7 |
1003 | 986.4 | 63878 |
| 499 | 2.05 0.21 % |
26-06-2023 00:00:00 Monday |
992.15 994.2 |
1003.95 | 991.6 | 50899 |
| 500 | -7.1 -0.71 % |
23-06-2023 00:00:00 Friday |
998.95 991.85 |
998.95 | 977.5 | 62840 |
| 501 | -1.65 -0.17 % |
22-06-2023 00:00:00 Thursday |
991.75 990.1 |
996.2 | 986.1 | 798354 |
| 502 | -3.2 -0.32 % |
21-06-2023 00:00:00 Wednesday |
994.95 991.75 |
994.95 | 983.8 | 284087 |
| 503 | -18.2 -1.8 % |
20-06-2023 00:00:00 Tuesday |
1009.85 991.65 |
1009.85 | 989.55 | 27651 |
| 504 | 4.7 0.47 % |
19-06-2023 00:00:00 Monday |
996.55 1001.25 |
1006.6 | 993.55 | 65136 |
| 505 | -3.75 -0.38 % |
16-06-2023 00:00:00 Friday |
995.95 992.2 |
995.95 | 987.1 | 25832 |
| 506 | 1.6 0.16 % |
15-06-2023 00:00:00 Thursday |
986.55 988.15 |
995 | 986 | 34934 |
| 507 | -3.45 -0.35 % |
14-06-2023 00:00:00 Wednesday |
989.95 986.5 |
994.95 | 984.5 | 26045 |
| 508 | -3.7 -0.37 % |
13-06-2023 00:00:00 Tuesday |
991.95 988.25 |
995.6 | 985.9 | 42940 |
| 509 | 2.05 0.21 % |
12-06-2023 00:00:00 Monday |
983.2 985.25 |
988.25 | 980.9 | 10559 |
| 510 | -6.7 -0.68 % |
09-06-2023 00:00:00 Friday |
989.85 983.15 |
990.4 | 981.35 | 67081 |
| 511 | -31.6 -3.1 % |
08-06-2023 00:00:00 Thursday |
1018.7 987.1 |
1018.7 | 983.45 | 42964 |
| 512 | 0.25 0.02 % |
07-06-2023 00:00:00 Wednesday |
1014 1014.25 |
1017.6 | 1009.35 | 32965 |
| 513 | -1.4 -0.14 % |
06-06-2023 00:00:00 Tuesday |
1014.95 1013.55 |
1015.7 | 1003.6 | 51654 |
| 514 | 4.6 0.46 % |
05-06-2023 00:00:00 Monday |
1005.1 1009.7 |
1017.55 | 998.65 | 93196 |
| 515 | 11.4 1.15 % |
02-06-2023 00:00:00 Friday |
987.95 999.35 |
1003.85 | 981.35 | 41742 |
| 516 | 7.5 0.77 % |
01-06-2023 00:00:00 Thursday |
980 987.5 |
989.8 | 975.2 | 113479 |
| 517 | 10.1 1.05 % |
31-05-2023 00:00:00 Wednesday |
966.45 976.55 |
979.25 | 961.6 | 116964 |
| 518 | -7.8 -0.81 % |
30-05-2023 00:00:00 Tuesday |
967 959.2 |
967 | 956.35 | 71718 |
| 519 | -3.75 -0.39 % |
29-05-2023 00:00:00 Monday |
971.85 968.1 |
973 | 946.8 | 209374 |
| 520 | 23.2 2.45 % |
26-05-2023 00:00:00 Friday |
947.45 970.65 |
976.65 | 937.2 | 159350 |
| 521 | -0.35 -0.04 % |
25-05-2023 00:00:00 Thursday |
945.05 944.7 |
951.9 | 942.7 | 40921 |
| 522 | 21.45 2.3 % |
24-05-2023 00:00:00 Wednesday |
930.8 952.25 |
954.8 | 930.8 | 74580 |
| 523 | -11.05 -1.17 % |
23-05-2023 00:00:00 Tuesday |
941.8 930.75 |
942.55 | 929.05 | 26148 |
| 524 | 14.25 1.54 % |
22-05-2023 00:00:00 Monday |
922.55 936.8 |
942.5 | 922.55 | 49446 |
| 525 | -3.4 -0.37 % |
19-05-2023 00:00:00 Friday |
929.45 926.05 |
934.05 | 924.6 | 19907 |
| 526 | -7.65 -0.82 % |
18-05-2023 00:00:00 Thursday |
937.05 929.4 |
941 | 922.6 | 49868 |
| 527 | -3.95 -0.42 % |
17-05-2023 00:00:00 Wednesday |
940 936.05 |
945.25 | 929 | 51921 |
| 528 | -11.8 -1.24 % |
16-05-2023 00:00:00 Tuesday |
954 942.2 |
962.6 | 938 | 47425 |
| 529 | -2.6 -0.27 % |
15-05-2023 00:00:00 Monday |
955.5 952.9 |
955.85 | 948.05 | 30205 |
| 530 | -4.45 -0.46 % |
12-05-2023 00:00:00 Friday |
960 955.55 |
963 | 953.1 | 30776 |
| 531 | 5.3 0.55 % |
11-05-2023 00:00:00 Thursday |
955.95 961.25 |
963.85 | 952.65 | 49958 |
| 532 | -3.95 -0.41 % |
10-05-2023 00:00:00 Wednesday |
957.75 953.8 |
959.95 | 951.6 | 28889 |
| 533 | -6.9 -0.72 % |
09-05-2023 00:00:00 Tuesday |
964.65 957.75 |
965 | 949.55 | 61540 |
| 534 | -3.2 -0.33 % |
08-05-2023 00:00:00 Monday |
965 961.8 |
968.9 | 961.2 | 38994 |
| 535 | -3 -0.31 % |
05-05-2023 00:00:00 Friday |
973.45 970.45 |
977.15 | 968.25 | 18596 |
| 536 | 9.4 0.98 % |
04-05-2023 00:00:00 Thursday |
964.05 973.45 |
976 | 964.05 | 21955 |
| 537 | -9 -0.93 % |
03-05-2023 00:00:00 Wednesday |
972.45 963.45 |
973.3 | 960 | 40850 |
| 538 | -15.2 -1.54 % |
02-05-2023 00:00:00 Tuesday |
987.65 972.45 |
988.6 | 970.55 | 47650 |
| 539 | 5.8 0.59 % |
28-04-2023 00:00:00 Friday |
981 986.8 |
992.5 | 979.25 | 26056 |
| 540 | 5.5 0.57 % |
27-04-2023 00:00:00 Thursday |
972.95 978.45 |
981.6 | 963.8 | 47704 |
| 541 | -3.65 -0.37 % |
26-04-2023 00:00:00 Wednesday |
975 971.35 |
975.7 | 963.75 | 32382 |
| 542 | -6.6 -0.67 % |
25-04-2023 00:00:00 Tuesday |
979.25 972.65 |
982.45 | 966.95 | 31317 |
| 543 | 2.3 0.24 % |
24-04-2023 00:00:00 Monday |
976.95 979.25 |
981.55 | 960 | 52471 |
| 544 | -0.4 -0.04 % |
21-04-2023 00:00:00 Friday |
989.55 989.15 |
993 | 985.4 | 80893 |
| 545 | -14.65 -1.46 % |
20-04-2023 00:00:00 Thursday |
1001.95 987.3 |
1002.1 | 983.7 | 21037 |
| 546 | -1.1 -0.11 % |
19-04-2023 00:00:00 Wednesday |
996.5 995.4 |
1009.4 | 993.2 | 31189 |
| 547 | 4.95 0.5 % |
18-04-2023 00:00:00 Tuesday |
1000 1004.95 |
1006.15 | 988.5 | 29334 |
| 548 | -2.15 -0.21 % |
17-04-2023 00:00:00 Monday |
1000.05 997.9 |
1009.55 | 994.95 | 161049 |
| 549 | -20.7 -2.02 % |
13-04-2023 00:00:00 Thursday |
1024.5 1003.8 |
1024.5 | 1002 | 52662 |
| 550 | 7.45 0.74 % |
12-04-2023 00:00:00 Wednesday |
1009.05 1016.5 |
1020 | 1005.4 | 26140 |
| 551 | -0.3 -0.03 % |
11-04-2023 00:00:00 Tuesday |
1009.25 1008.95 |
1022.2 | 1007.6 | 78784 |
| 552 | -3.5 -0.35 % |
10-04-2023 00:00:00 Monday |
1012.1 1008.6 |
1016.8 | 1006.5 | 75752 |
| 553 | 18.75 1.89 % |
06-04-2023 00:00:00 Thursday |
993 1011.75 |
1013.95 | 993 | 33395 |
| 554 | 14.75 1.5 % |
05-04-2023 00:00:00 Wednesday |
982 996.75 |
999 | 975.75 | 24016 |
| 555 | -4.1 -0.42 % |
03-04-2023 00:00:00 Monday |
982 977.9 |
987.95 | 976.3 | 35505 |
| 556 | -8.95 -0.9 % |
31-03-2023 00:00:00 Friday |
992.05 983.1 |
994.5 | 981.3 | 24667 |
| 557 | 12.7 1.3 % |
29-03-2023 00:00:00 Wednesday |
978 990.7 |
996.65 | 978 | 57947 |
| 558 | 0.15 0.02 % |
28-03-2023 00:00:00 Tuesday |
984.05 984.2 |
987.5 | 976.3 | 26652 |
| 559 | 3.9 0.4 % |
27-03-2023 00:00:00 Monday |
980.05 983.95 |
991 | 963.95 | 79013 |
| 560 | -5.15 -0.53 % |
24-03-2023 00:00:00 Friday |
977.95 972.8 |
978.5 | 968.3 | 16196 |
| 561 | 2.3 0.24 % |
23-03-2023 00:00:00 Thursday |
975 977.3 |
982.85 | 972.4 | 22158 |
| 562 | 13.45 1.4 % |
22-03-2023 00:00:00 Wednesday |
958.5 971.95 |
974.45 | 955.9 | 30235 |
| 563 | -5.8 -0.6 % |
21-03-2023 00:00:00 Tuesday |
962 956.2 |
963.8 | 953.5 | 19309 |
| 564 | 11.25 1.18 % |
20-03-2023 00:00:00 Monday |
950 961.25 |
962.5 | 947.25 | 29386 |
| 565 | -2.3 -0.24 % |
17-03-2023 00:00:00 Friday |
960.05 957.75 |
968 | 953.1 | 19341 |
| 566 | 17.25 1.82 % |
16-03-2023 00:00:00 Thursday |
950.05 967.3 |
969.95 | 950.05 | 194390 |
| 567 | 4.2 0.44 % |
15-03-2023 00:00:00 Wednesday |
947.3 951.5 |
964.8 | 947.3 | 24667 |
| 568 | 2.6 0.27 % |
14-03-2023 00:00:00 Tuesday |
955 957.6 |
963.3 | 950.8 | 130842 |
| 569 | -0.8 -0.08 % |
13-03-2023 00:00:00 Monday |
955 954.2 |
960 | 947.65 | 36188 |
| 570 | 13.65 1.45 % |
10-03-2023 00:00:00 Friday |
942.05 955.7 |
957.9 | 942.05 | 17244 |
| 571 | -5.05 -0.53 % |
09-03-2023 00:00:00 Thursday |
957.2 952.15 |
959.7 | 947.2 | 36296 |
| 572 | -0.85 -0.09 % |
08-03-2023 00:00:00 Wednesday |
958.05 957.2 |
964.15 | 947.2 | 49732 |
| 573 | -1.2 -0.12 % |
06-03-2023 00:00:00 Monday |
966.7 965.5 |
979.35 | 964 | 34652 |
| 574 | 1.5 0.16 % |
03-03-2023 00:00:00 Friday |
965.25 966.75 |
969.65 | 958.4 | 20445 |
| 575 | 5.7 0.59 % |
02-03-2023 00:00:00 Thursday |
959.5 965.2 |
966.6 | 951.35 | 17857 |
| 576 | 2.95 0.31 % |
01-03-2023 00:00:00 Wednesday |
955.95 958.9 |
966 | 953 | 28320 |
| 577 | -8.1 -0.84 % |
28-02-2023 00:00:00 Tuesday |
965.1 957 |
975.65 | 954.15 | 33983 |
| 578 | -0.35 -0.04 % |
27-02-2023 00:00:00 Monday |
965.4 965.05 |
972.5 | 960.1 | 46953 |
| 579 | 0.55 0.06 % |
24-02-2023 00:00:00 Friday |
970 970.55 |
983.5 | 964 | 42090 |
| 580 | -5.65 -0.58 % |
23-02-2023 00:00:00 Thursday |
977.95 972.3 |
977.95 | 964 | 17318 |
| 581 | -0.7 -0.07 % |
22-02-2023 00:00:00 Wednesday |
969.05 968.35 |
978.3 | 965.95 | 47741 |
| 582 | -13.6 -1.38 % |
21-02-2023 00:00:00 Tuesday |
985 971.4 |
990.7 | 969.3 | 38247 |
| 583 | -4.85 -0.49 % |
20-02-2023 00:00:00 Monday |
990 985.15 |
992.15 | 974.75 | 96679 |
| 584 | -11.45 -1.15 % |
17-02-2023 00:00:00 Friday |
995 983.55 |
996.3 | 982.15 | 329411 |
| 585 | -8.8 -0.88 % |
16-02-2023 00:00:00 Thursday |
1004.95 996.15 |
1009.9 | 991.2 | 81094 |
| 586 | -9.7 -0.97 % |
15-02-2023 00:00:00 Wednesday |
1004.9 995.2 |
1005.95 | 991 | 33402 |
| 587 | -4.1 -0.41 % |
14-02-2023 00:00:00 Tuesday |
1010.05 1005.95 |
1017.85 | 1003.2 | 17598 |
| 588 | 12.65 1.26 % |
13-02-2023 00:00:00 Monday |
1002.25 1014.9 |
1017.2 | 1002.1 | 33720 |
| 589 | 3.6 0.36 % |
10-02-2023 00:00:00 Friday |
1003 1006.6 |
1014 | 997 | 54737 |
| 590 | -6.2 -0.61 % |
09-02-2023 00:00:00 Thursday |
1013 1006.8 |
1020.6 | 1002 | 61468 |
| 591 | 5.35 0.53 % |
08-02-2023 00:00:00 Wednesday |
1008.05 1013.4 |
1016.8 | 997.25 | 75134 |
| 592 | -14.4 -1.41 % |
07-02-2023 00:00:00 Tuesday |
1020.05 1005.65 |
1028.7 | 1002 | 44745 |
| 593 | 3.25 0.32 % |
06-02-2023 00:00:00 Monday |
1020.25 1023.5 |
1026 | 1012.75 | 44107 |
| 594 | 25.6 2.55 % |
03-02-2023 00:00:00 Friday |
1002.05 1027.65 |
1032 | 1002.05 | 215954 |
| 595 | -4.05 -0.4 % |
02-02-2023 00:00:00 Thursday |
1012.05 1008 |
1014.9 | 993.35 | 85931 |
| 596 | -18 -1.74 % |
01-02-2023 00:00:00 Wednesday |
1032.15 1014.15 |
1042.3 | 1005.3 | 155897 |
| 597 | -22.95 -2.17 % |
31-01-2023 00:00:00 Tuesday |
1057.95 1035 |
1061.5 | 1026.5 | 101607 |
| 598 | 15.9 1.54 % |
30-01-2023 00:00:00 Monday |
1035 1050.9 |
1071.9 | 1035 | 113989 |
| 599 | 3.5 0.34 % |
27-01-2023 00:00:00 Friday |
1040.1 1043.6 |
1050.1 | 1034.15 | 47234 |
| 600 | 11.75 1.14 % |
25-01-2023 00:00:00 Wednesday |
1028.2 1039.95 |
1045 | 1028.05 | 34221 |
| 601 | -9 -0.86 % |
24-01-2023 00:00:00 Tuesday |
1050 1041 |
1050 | 1034.3 | 54927 |
| 602 | 18.7 1.81 % |
23-01-2023 00:00:00 Monday |
1030.8 1049.5 |
1054.75 | 1028.05 | 96977 |
| 603 | -11.05 -1.06 % |
20-01-2023 00:00:00 Friday |
1041.15 1030.1 |
1046.3 | 1017 | 96752 |
| 604 | 2.2 0.21 % |
19-01-2023 00:00:00 Thursday |
1038.3 1040.5 |
1044.25 | 1036.95 | 76845 |
| 605 | 6.5 0.63 % |
18-01-2023 00:00:00 Wednesday |
1033.05 1039.55 |
1041.05 | 1030.5 | 30537 |
| 606 | -5.6 -0.54 % |
17-01-2023 00:00:00 Tuesday |
1038 1032.4 |
1038 | 1027.05 | 32942 |
| 607 | -1.5 -0.14 % |
16-01-2023 00:00:00 Monday |
1037 1035.5 |
1039.25 | 1026.5 | 24549 |
| 608 | -4.45 -0.43 % |
13-01-2023 00:00:00 Friday |
1035 1030.55 |
1035 | 1020.05 | 67455 |
| 609 | 8.1 0.79 % |
12-01-2023 00:00:00 Thursday |
1025.05 1033.15 |
1035.35 | 1021.3 | 37737 |
| 610 | 17.15 1.7 % |
11-01-2023 00:00:00 Wednesday |
1011.1 1028.25 |
1032.85 | 1008.05 | 72990 |
| 611 | 1.55 0.15 % |
10-01-2023 00:00:00 Tuesday |
1010.05 1011.6 |
1023.95 | 1010.05 | 14758 |
| 612 | -5.6 -0.55 % |
09-01-2023 00:00:00 Monday |
1019.95 1014.35 |
1023.45 | 1008 | 44985 |
| 613 | 0.25 0.02 % |
06-01-2023 00:00:00 Friday |
1008.05 1008.3 |
1021.95 | 1004 | 28821 |
| 614 | 11.65 1.16 % |
05-01-2023 00:00:00 Thursday |
1004.25 1015.9 |
1021.5 | 1004.25 | 65430 |
| 615 | -2.55 -0.25 % |
04-01-2023 00:00:00 Wednesday |
1006.65 1004.1 |
1025.55 | 1000.55 | 190922 |
| 616 | 19.15 1.93 % |
03-01-2023 00:00:00 Tuesday |
990 1009.15 |
1012.55 | 988.15 | 55013 |
| 617 | 2 0.2 % |
02-01-2023 00:00:00 Monday |
995.1 997.1 |
1000.8 | 987 | 47737 |
| 618 | 0.65 0.06 % |
30-12-2022 00:00:00 Friday |
1000.05 1000.7 |
1006.2 | 994.15 | 33728 |
| 619 | 5.55 0.56 % |
29-12-2022 00:00:00 Thursday |
994.5 1000.05 |
1004.95 | 989.15 | 117142 |
| 620 | 1.8 0.18 % |
28-12-2022 00:00:00 Wednesday |
993.25 995.05 |
1010.5 | 993.05 | 77782 |
| 621 | 1.3 0.13 % |
27-12-2022 00:00:00 Tuesday |
999 1000.3 |
1015.45 | 993.5 | 24052 |
| 622 | -6.25 -0.62 % |
26-12-2022 00:00:00 Monday |
1005 998.75 |
1012.25 | 988.6 | 195524 |
| 623 | -8.25 -0.82 % |
23-12-2022 00:00:00 Friday |
1010.8 1002.55 |
1027.65 | 998.2 | 171544 |
| 624 | -8.7 -0.85 % |
22-12-2022 00:00:00 Thursday |
1019.5 1010.8 |
1034.45 | 1007.95 | 178541 |
| 625 | 16.5 1.67 % |
21-12-2022 00:00:00 Wednesday |
989.05 1005.55 |
1009.4 | 989 | 122632 |
| 626 | 3.95 0.4 % |
20-12-2022 00:00:00 Tuesday |
985.05 989 |
990.95 | 979.5 | 20882 |
| 627 | 5.85 0.6 % |
19-12-2022 00:00:00 Monday |
982.05 987.9 |
992.6 | 973.8 | 28604 |
| 628 | -1.75 -0.18 % |
16-12-2022 00:00:00 Friday |
995 993.25 |
1005.1 | 987.8 | 18545 |
| 629 | 0.95 0.09 % |
15-12-2022 00:00:00 Thursday |
1000.6 1001.55 |
1007.25 | 998.65 | 12611 |
| 630 | 5.85 0.59 % |
14-12-2022 00:00:00 Wednesday |
994.1 999.95 |
1002.5 | 994.1 | 55946 |
| 631 | 9.6 0.97 % |
13-12-2022 00:00:00 Tuesday |
985 994.6 |
996.6 | 981 | 55954 |
| 632 | -6 -0.6 % |
12-12-2022 00:00:00 Monday |
993.05 987.05 |
994 | 980.5 | 29001 |
| 633 | 11.95 1.22 % |
09-12-2022 00:00:00 Friday |
980.8 992.75 |
996.45 | 980.75 | 93571 |
| 634 | -34.05 -3.35 % |
08-12-2022 00:00:00 Thursday |
1015 980.95 |
1017.25 | 975.05 | 379120 |
| 635 | -16 -1.55 % |
07-12-2022 00:00:00 Wednesday |
1033.25 1017.25 |
1036.05 | 1015.95 | 118747 |
| 636 | -3.75 -0.36 % |
06-12-2022 00:00:00 Tuesday |
1037 1033.25 |
1038.8 | 1023.35 | 11695 |
| 637 | 1.45 0.14 % |
05-12-2022 00:00:00 Monday |
1036.05 1037.5 |
1045.5 | 1031 | 50865 |
| 638 | -2.25 -0.22 % |
02-12-2022 00:00:00 Friday |
1042 1039.75 |
1048.35 | 1034.55 | 22389 |
| 639 | -4 -0.38 % |
01-12-2022 00:00:00 Thursday |
1050.15 1046.15 |
1057.55 | 1040.2 | 22681 |
| 640 | -7.65 -0.73 % |
30-11-2022 00:00:00 Wednesday |
1052 1044.35 |
1058.35 | 1039.3 | 142090 |
| 641 | 18.9 1.83 % |
29-11-2022 00:00:00 Tuesday |
1030.65 1049.55 |
1050.9 | 1030.65 | 22757 |
| 642 | 1.05 0.1 % |
28-11-2022 00:00:00 Monday |
1033 1034.05 |
1041 | 1029.2 | 18395 |
| 643 | 1.2 0.12 % |
25-11-2022 00:00:00 Friday |
1032.1 1033.3 |
1036.15 | 1027 | 127231 |
| 644 | 15.8 1.55 % |
24-11-2022 00:00:00 Thursday |
1018.05 1033.85 |
1037.25 | 1013.8 | 57262 |
| 645 | 2.75 0.27 % |
23-11-2022 00:00:00 Wednesday |
1015 1017.75 |
1018.85 | 1009.5 | 97267 |
| 646 | 10.3 1.03 % |
22-11-2022 00:00:00 Tuesday |
1000.05 1010.35 |
1011.4 | 996.5 | 56044 |
| 647 | -5.4 -0.54 % |
21-11-2022 00:00:00 Monday |
1008.4 1003 |
1012.1 | 993.55 | 125484 |
| 648 | -6.6 -0.65 % |
18-11-2022 00:00:00 Friday |
1015 1008.4 |
1015.35 | 1005.9 | 29798 |
| 649 | -6.25 -0.61 % |
17-11-2022 00:00:00 Thursday |
1018.7 1012.45 |
1030 | 1010.5 | 151177 |
| 650 | 15.1 1.5 % |
16-11-2022 00:00:00 Wednesday |
1006 1021.1 |
1023.05 | 1006 | 242552 |
| 651 | -7.6 -0.74 % |
15-11-2022 00:00:00 Tuesday |
1020.6 1013 |
1020.6 | 1004.8 | 239907 |
| 652 | 2.85 0.28 % |
14-11-2022 00:00:00 Monday |
1013.5 1016.35 |
1020.9 | 1002.55 | 344949 |
| 653 | -1.55 -0.15 % |
11-11-2022 00:00:00 Friday |
1015 1013.45 |
1031.15 | 1010.2 | 57537 |
| 654 | 5.85 0.58 % |
10-11-2022 00:00:00 Thursday |
1005.05 1010.9 |
1022 | 1005.05 | 34362 |
| 655 | -13.05 -1.27 % |
09-11-2022 00:00:00 Wednesday |
1025.8 1012.75 |
1036.4 | 1010 | 109655 |
| 656 | -11.3 -1.09 % |
07-11-2022 00:00:00 Monday |
1039.1 1027.8 |
1049.15 | 1021.05 | 331070 |
| 657 | -4.5 -0.43 % |
04-11-2022 00:00:00 Friday |
1044 1039.5 |
1045.05 | 1031.5 | 82474 |
| 658 | -4 -0.38 % |
03-11-2022 00:00:00 Thursday |
1048 1044 |
1055.5 | 1039.8 | 49404 |
| 659 | 13.25 1.28 % |
02-11-2022 00:00:00 Wednesday |
1038.5 1051.75 |
1070.8 | 1032.9 | 459815 |
| 660 | 15.6 1.53 % |
01-11-2022 00:00:00 Tuesday |
1017.5 1033.1 |
1048.25 | 1017.5 | 225375 |
| 661 | 25.95 2.62 % |
31-10-2022 00:00:00 Monday |
990 1015.95 |
1027.1 | 990 | 212946 |
| 662 | -12.7 -1.27 % |
28-10-2022 00:00:00 Friday |
1002.45 989.75 |
1003.05 | 987.6 | 56581 |
| 663 | 15.6 1.57 % |
27-10-2022 00:00:00 Thursday |
996 1011.6 |
1013 | 996 | 90364 |
| 664 | 3.45 0.35 % |
25-10-2022 00:00:00 Tuesday |
987.9 991.35 |
997 | 985.65 | 29069 |
| 665 | 6.6 0.67 % |
24-10-2022 00:00:00 Monday |
980 986.6 |
989.95 | 980 | 22539 |
| 666 | 0.6 0.06 % |
21-10-2022 00:00:00 Friday |
977.3 977.9 |
991.85 | 976 | 58426 |
| 667 | 7 0.72 % |
20-10-2022 00:00:00 Thursday |
973.65 980.65 |
982.65 | 967 | 30204 |
| 668 | 6.5 0.67 % |
19-10-2022 00:00:00 Wednesday |
970.05 976.55 |
980.7 | 965.5 | 32282 |
| 669 | -1.75 -0.18 % |
18-10-2022 00:00:00 Tuesday |
980.05 978.3 |
984.7 | 973 | 32449 |
| 670 | 3.9 0.4 % |
17-10-2022 00:00:00 Monday |
976 979.9 |
984.9 | 973.2 | 43706 |
| 671 | -3.9 -0.4 % |
14-10-2022 00:00:00 Friday |
979.75 975.85 |
979.75 | 963.95 | 104525 |
| 672 | 15.45 1.62 % |
13-10-2022 00:00:00 Thursday |
953.05 968.5 |
973.35 | 951.5 | 111802 |
| 673 | 11 1.16 % |
12-10-2022 00:00:00 Wednesday |
944.55 955.55 |
960 | 941.4 | 109671 |
| 674 | -1 -0.11 % |
11-10-2022 00:00:00 Tuesday |
945.55 944.55 |
953.2 | 940.05 | 141566 |
| 675 | 0.05 0.01 % |
10-10-2022 00:00:00 Monday |
946 946.05 |
954 | 935.05 | 117539 |
| 676 | 2.3 0.24 % |
07-10-2022 00:00:00 Friday |
953 955.3 |
961.8 | 946.5 | 204993 |
| 677 | 2.6 0.27 % |
06-10-2022 00:00:00 Thursday |
951 953.6 |
961.85 | 947.6 | 246198 |
| 678 | -10.35 -1.09 % |
04-10-2022 00:00:00 Tuesday |
952.6 942.25 |
955.8 | 922.45 | 298924 |
| 679 | -6.45 -0.68 % |
03-10-2022 00:00:00 Monday |
951 944.55 |
967.5 | 942.75 | 142685 |
| 680 | 18.95 2.04 % |
30-09-2022 00:00:00 Friday |
930.05 949 |
950.95 | 930 | 287790 |
| 681 | 9.55 1.04 % |
29-09-2022 00:00:00 Thursday |
921.25 930.8 |
955.4 | 921.25 | 223410 |
| 682 | 20.2 2.25 % |
28-09-2022 00:00:00 Wednesday |
897.95 918.15 |
925.75 | 892.85 | 137187 |
| 683 | -1.1 -0.12 % |
27-09-2022 00:00:00 Tuesday |
898 896.9 |
909.95 | 894.5 | 130793 |
| 684 | -17.6 -1.92 % |
26-09-2022 00:00:00 Monday |
915 897.4 |
926.35 | 891.6 | 95226 |
| 685 | 13.8 1.52 % |
23-09-2022 00:00:00 Friday |
907 920.8 |
926.7 | 904.5 | 179424 |
| 686 | 10.95 1.22 % |
22-09-2022 00:00:00 Thursday |
896 906.95 |
911 | 895.5 | 86794 |
| 687 | -10.8 -1.18 % |
21-09-2022 00:00:00 Wednesday |
916 905.2 |
927.8 | 903 | 298749 |
| 688 | 40.75 4.66 % |
20-09-2022 00:00:00 Tuesday |
875 915.75 |
929.95 | 875 | 700877 |
| 689 | 5.85 0.67 % |
19-09-2022 00:00:00 Monday |
868.7 874.55 |
877 | 856.85 | 943379 |
| 690 | -5.8 -0.66 % |
16-09-2022 00:00:00 Friday |
874.5 868.7 |
890.55 | 865.8 | 129071 |
| 691 | -15.75 -1.77 % |
15-09-2022 00:00:00 Thursday |
889.45 873.7 |
889.45 | 871.5 | 173621 |
| 692 | 4.1 0.47 % |
14-09-2022 00:00:00 Wednesday |
880.05 884.15 |
897.75 | 880.05 | 126980 |
| 693 | 3.4 0.38 % |
13-09-2022 00:00:00 Tuesday |
886 889.4 |
893 | 884 | 125032 |
| 694 | -2.05 -0.23 % |
12-09-2022 00:00:00 Monday |
889.2 887.15 |
895 | 885.65 | 79681 |
| 695 | -5.5 -0.61 % |
09-09-2022 00:00:00 Friday |
894.7 889.2 |
901.2 | 887.15 | 31391 |
| 696 | 1.1 0.12 % |
08-09-2022 00:00:00 Thursday |
893 894.1 |
900.9 | 887 | 207485 |
| 697 | 11.3 1.28 % |
07-09-2022 00:00:00 Wednesday |
882 893.3 |
896.15 | 880 | 27691 |
| 698 | 2.95 0.33 % |
06-09-2022 00:00:00 Tuesday |
884.6 887.55 |
890.35 | 882.55 | 51672 |
| 699 | 15.7 1.81 % |
05-09-2022 00:00:00 Monday |
869.3 885 |
887.05 | 864.85 | 179167 |
| 700 | -8.65 -0.99 % |
02-09-2022 00:00:00 Friday |
877.95 869.3 |
877.95 | 865.95 | 35346 |
| 701 | -21.6 -2.42 % |
01-09-2022 00:00:00 Thursday |
893.25 871.65 |
900.95 | 870.55 | 111781 |
| 702 | 8.5 0.96 % |
30-08-2022 00:00:00 Tuesday |
884.75 893.25 |
895.55 | 882.05 | 196218 |
| 703 | -1.2 -0.14 % |
29-08-2022 00:00:00 Monday |
878.95 877.75 |
881.4 | 864.8 | 2526168 |
| 704 | -5.45 -0.62 % |
26-08-2022 00:00:00 Friday |
885 879.55 |
891.4 | 878.25 | 84390 |
| 705 | -19.3 -2.15 % |
25-08-2022 00:00:00 Thursday |
896.4 877.1 |
896.4 | 875.1 | 66888 |
| 706 | -8.45 -0.95 % |
24-08-2022 00:00:00 Wednesday |
890 881.55 |
899.65 | 878.3 | 129999 |
| 707 | 17.7 2.03 % |
23-08-2022 00:00:00 Tuesday |
870 887.7 |
892 | 870 | 45011 |
| 708 | -25.85 -2.87 % |
22-08-2022 00:00:00 Monday |
900 874.15 |
903.55 | 855.85 | 88700 |
| 709 | -16.15 -1.76 % |
19-08-2022 00:00:00 Friday |
916.45 900.3 |
920.5 | 898.05 | 42242 |
| 710 | 2.75 0.3 % |
18-08-2022 00:00:00 Thursday |
913 915.75 |
918.85 | 895.85 | 175860 |
| 711 | 0.45 0.05 % |
17-08-2022 00:00:00 Wednesday |
920 920.45 |
926.1 | 915.55 | 25732 |
| 712 | 9.15 1.01 % |
16-08-2022 00:00:00 Tuesday |
905.3 914.45 |
919.35 | 904.8 | 32516 |
| 713 | -11.5 -1.24 % |
12-08-2022 00:00:00 Friday |
924.9 913.4 |
924.9 | 907.5 | 27792 |
| 714 | -4.9 -0.53 % |
11-08-2022 00:00:00 Thursday |
924.9 920 |
927.1 | 917.8 | 159733 |
| 715 | 7.35 0.81 % |
10-08-2022 00:00:00 Wednesday |
912 919.35 |
927 | 912 | 135345 |
| 716 | -10.5 -1.14 % |
08-08-2022 00:00:00 Monday |
921 910.5 |
921 | 908.2 | 33475 |
| 717 | -4.7 -0.51 % |
05-08-2022 00:00:00 Friday |
919.9 915.2 |
928.65 | 912.2 | 267675 |
| 718 | 14.8 1.64 % |
04-08-2022 00:00:00 Thursday |
903.95 918.75 |
919.9 | 895.95 | 115109 |
| 719 | -28.1 -3.04 % |
03-08-2022 00:00:00 Wednesday |
925 896.9 |
925 | 894 | 63798 |
| 720 | -1.8 -0.2 % |
02-08-2022 00:00:00 Tuesday |
918.55 916.75 |
926.1 | 912.5 | 47155 |
| 721 | -24.4 -2.59 % |
01-08-2022 00:00:00 Monday |
942.95 918.55 |
942.95 | 910 | 1532626 |
| 722 | 49.55 5.54 % |
29-07-2022 00:00:00 Friday |
894 943.55 |
951.25 | 879 | 487695 |
| 723 | -1.25 -0.14 % |
28-07-2022 00:00:00 Thursday |
896 894.75 |
896.25 | 879 | 95988 |
| 724 | 16.5 1.88 % |
27-07-2022 00:00:00 Wednesday |
879 895.5 |
898.05 | 867.6 | 87257 |
| 725 | -2.9 -0.33 % |
26-07-2022 00:00:00 Tuesday |
869 866.1 |
877.1 | 862 | 36287 |
| 726 | -6.85 -0.78 % |
25-07-2022 00:00:00 Monday |
874.9 868.05 |
877.75 | 856.6 | 132290 |
| 727 | 5.1 0.59 % |
22-07-2022 00:00:00 Friday |
869.5 874.6 |
876.25 | 866.5 | 114502 |
| 728 | -6.5 -0.74 % |
21-07-2022 00:00:00 Thursday |
875.9 869.4 |
877.7 | 864 | 119962 |
| 729 | -14.8 -1.68 % |
20-07-2022 00:00:00 Wednesday |
882.05 867.25 |
884.25 | 862.05 | 101297 |
| 730 | -5.1 -0.58 % |
19-07-2022 00:00:00 Tuesday |
880 874.9 |
890.5 | 873.65 | 183683 |
| 731 | -7.25 -0.81 % |
18-07-2022 00:00:00 Monday |
890 882.75 |
895.45 | 878.8 | 1373658 |
| 732 | -6.7 -0.76 % |
15-07-2022 00:00:00 Friday |
885 878.3 |
885 | 872.4 | 58800 |
| 733 | 14.15 1.63 % |
14-07-2022 00:00:00 Thursday |
866 880.15 |
882.5 | 865.05 | 105416 |
| 734 | 12.45 1.47 % |
13-07-2022 00:00:00 Wednesday |
848.05 860.5 |
863.4 | 848.05 | 272073 |
| 735 | -4.8 -0.56 % |
12-07-2022 00:00:00 Tuesday |
856 851.2 |
859.75 | 849.35 | 20057 |
| 736 | -0.55 -0.06 % |
11-07-2022 00:00:00 Monday |
857.35 856.8 |
863 | 851.1 | 158484 |
| 737 | 12.05 1.43 % |
08-07-2022 00:00:00 Friday |
845.3 857.35 |
859.45 | 845.3 | 130895 |
| 738 | 19.2 2.31 % |
07-07-2022 00:00:00 Thursday |
830.55 849.75 |
852.8 | 830.55 | 147222 |
| 739 | -2.3 -0.27 % |
06-07-2022 00:00:00 Wednesday |
840 837.7 |
842.75 | 831.15 | 147880 |
| 740 | 7.55 0.91 % |
05-07-2022 00:00:00 Tuesday |
828 835.55 |
846.7 | 826.5 | 108878 |
| 741 | 2.7 0.33 % |
04-07-2022 00:00:00 Monday |
826 828.7 |
839.55 | 821.95 | 239851 |
| 742 | -7.7 -0.92 % |
01-07-2022 00:00:00 Friday |
834.4 826.7 |
836.3 | 825.05 | 163273 |
| 743 | -11.3 -1.34 % |
30-06-2022 00:00:00 Thursday |
842.1 830.8 |
847.7 | 823.8 | 258444 |
| 744 | 14.15 1.72 % |
29-06-2022 00:00:00 Wednesday |
824 838.15 |
843 | 823.55 | 100323 |
| 745 | -8 -0.96 % |
28-06-2022 00:00:00 Tuesday |
835.95 827.95 |
836 | 824.75 | 212005 |
| 746 | 10.75 1.3 % |
27-06-2022 00:00:00 Monday |
825.2 835.95 |
847.85 | 825.2 | 336287 |
| 747 | -10.9 -1.31 % |
24-06-2022 00:00:00 Friday |
835 824.1 |
835 | 822.05 | 26627 |
| 748 | 10.7 1.31 % |
23-06-2022 00:00:00 Thursday |
814 824.7 |
826.75 | 808.15 | 24969 |
| 749 | -1.3 -0.16 % |
22-06-2022 00:00:00 Wednesday |
810.3 809 |
821 | 803.5 | 55225 |
| 750 | 8.2 1.01 % |
21-06-2022 00:00:00 Tuesday |
809.9 818.1 |
820.05 | 805.2 | 19539 |
| 751 | 4.8 0.6 % |
20-06-2022 00:00:00 Monday |
800.2 805 |
813.25 | 794.25 | 81889 |
| 752 | -15.4 -1.9 % |
17-06-2022 00:00:00 Friday |
809 793.6 |
809.35 | 789.75 | 60047 |
| 753 | -8.65 -1.05 % |
16-06-2022 00:00:00 Thursday |
822.9 814.25 |
825.7 | 806.95 | 45880 |
| 754 | -1.35 -0.16 % |
15-06-2022 00:00:00 Wednesday |
823.1 821.75 |
829.95 | 819.35 | 34147 |
| 755 | 4.25 0.52 % |
14-06-2022 00:00:00 Tuesday |
821 825.25 |
836 | 821 | 246876 |
| 756 | -5.6 -0.67 % |
13-06-2022 00:00:00 Monday |
835 829.4 |
850.5 | 819.65 | 65621 |
| 757 | -8.1 -0.95 % |
10-06-2022 00:00:00 Friday |
854 845.9 |
854 | 842.2 | 44002 |
| 758 | 17.45 2.07 % |
09-06-2022 00:00:00 Thursday |
841 858.45 |
861.5 | 835.95 | 75418 |
| 759 | 2.7 0.32 % |
08-06-2022 00:00:00 Wednesday |
844.15 846.85 |
853.7 | 837.45 | 139213 |
| 760 | -6.35 -0.74 % |
07-06-2022 00:00:00 Tuesday |
855 848.65 |
857.25 | 838.6 | 61535 |
| 761 | 1.3 0.15 % |
06-06-2022 00:00:00 Monday |
859.8 861.1 |
873.6 | 858 | 68006 |
| 762 | 4.8 0.56 % |
03-06-2022 00:00:00 Friday |
860.15 864.95 |
874.5 | 854.85 | 111041 |
| 763 | 16.65 1.98 % |
02-06-2022 00:00:00 Thursday |
842.9 859.55 |
862.3 | 832.3 | 127546 |
| 764 | -39 -4.44 % |
01-06-2022 00:00:00 Wednesday |
878.8 839.8 |
878.8 | 832.6 | 174919 |
| 765 | 0.25 0.03 % |
31-05-2022 00:00:00 Tuesday |
860.2 860.45 |
882.8 | 851.5 | 457777 |
| 766 | -15.5 -1.72 % |
30-05-2022 00:00:00 Monday |
903.6 888.1 |
915.5 | 886.2 | 98292 |
| 767 | 4.95 0.55 % |
27-05-2022 00:00:00 Friday |
899 903.95 |
912.25 | 896 | 155622 |
| 768 | -18.45 -2.01 % |
26-05-2022 00:00:00 Thursday |
919 900.55 |
922 | 893.95 | 112567 |
| 769 | -8.8 -0.96 % |
25-05-2022 00:00:00 Wednesday |
919.95 911.15 |
922.15 | 907.05 | 112629 |
| 770 | -11.9 -1.29 % |
24-05-2022 00:00:00 Tuesday |
922.1 910.2 |
930.5 | 907.3 | 42866 |
| 771 | 5.45 0.59 % |
23-05-2022 00:00:00 Monday |
916 921.45 |
931 | 916 | 73631 |
| 772 | 29.7 3.35 % |
20-05-2022 00:00:00 Friday |
885.8 915.5 |
917 | 885.8 | 294992 |
| 773 | 1.4 0.16 % |
19-05-2022 00:00:00 Thursday |
883 884.4 |
900 | 878.15 | 64586 |
| 774 | 7.4 0.83 % |
18-05-2022 00:00:00 Wednesday |
892 899.4 |
909.1 | 887.85 | 122609 |
| 775 | 10.05 1.14 % |
17-05-2022 00:00:00 Tuesday |
882 892.05 |
895.7 | 878.6 | 49785 |
| 776 | 1.85 0.21 % |
16-05-2022 00:00:00 Monday |
883.9 885.75 |
895.25 | 876.8 | 43575 |
| 777 | 31.5 3.7 % |
13-05-2022 00:00:00 Friday |
850.6 882.1 |
889 | 850.6 | 173499 |
| 778 | -4.7 -0.55 % |
12-05-2022 00:00:00 Thursday |
854.85 850.15 |
855.25 | 835.25 | 65897 |
| 779 | -5.5 -0.64 % |
11-05-2022 00:00:00 Wednesday |
861.1 855.6 |
866.95 | 851.4 | 58298 |
| 780 | -17.6 -2 % |
10-05-2022 00:00:00 Tuesday |
879.2 861.6 |
890.55 | 846.35 | 226113 |
| 781 | 19.35 2.23 % |
09-05-2022 00:00:00 Monday |
866 885.35 |
891 | 866 | 118212 |
| 782 | 25.6 2.99 % |
06-05-2022 00:00:00 Friday |
857 882.6 |
885.5 | 857 | 66586 |
| 783 | -31.65 -3.48 % |
05-05-2022 00:00:00 Thursday |
909.5 877.85 |
918.5 | 872.55 | 48518 |
| 784 | -19.3 -2.1 % |
04-05-2022 00:00:00 Wednesday |
920 900.7 |
920.45 | 895.5 | 1053553 |
| 785 | -4.8 -0.52 % |
02-05-2022 00:00:00 Monday |
928 923.2 |
928 | 902.8 | 53296 |
| 786 | 8.35 0.91 % |
29-04-2022 00:00:00 Friday |
920.35 928.7 |
966.9 | 920.35 | 182205 |
| 787 | 6.65 0.73 % |
28-04-2022 00:00:00 Thursday |
913.7 920.35 |
927.1 | 909.2 | 45336 |
| 788 | -2.35 -0.26 % |
27-04-2022 00:00:00 Wednesday |
908.2 905.85 |
921.5 | 903.45 | 35264 |
| 789 | 16.7 1.85 % |
26-04-2022 00:00:00 Tuesday |
901.55 918.25 |
924.45 | 901.55 | 77762 |
| 790 | -23.5 -2.55 % |
25-04-2022 00:00:00 Monday |
923.3 899.8 |
923.3 | 897 | 80993 |
| 791 | -24.35 -2.57 % |
22-04-2022 00:00:00 Friday |
947.85 923.5 |
947.85 | 918.85 | 41799 |
| 792 | -0.65 -0.07 % |
21-04-2022 00:00:00 Thursday |
942 941.35 |
945.6 | 921 | 97504 |
| 793 | 2.05 0.22 % |
20-04-2022 00:00:00 Wednesday |
921 923.05 |
930.8 | 916.75 | 111365 |
| 794 | -6.15 -0.66 % |
19-04-2022 00:00:00 Tuesday |
926 919.85 |
937.25 | 914.4 | 34252 |
| 795 | -8.4 -0.9 % |
18-04-2022 00:00:00 Monday |
936 927.6 |
940 | 919.85 | 58497 |
| 796 | 13.45 1.46 % |
13-04-2022 00:00:00 Wednesday |
923 936.45 |
942.5 | 921.75 | 54345 |
| 797 | -2.75 -0.3 % |
12-04-2022 00:00:00 Tuesday |
923.9 921.15 |
928 | 911.3 | 24456 |
| 798 | 4.2 0.46 % |
11-04-2022 00:00:00 Monday |
920 924.2 |
933 | 919 | 42892 |
| 799 | -17.95 -1.9 % |
08-04-2022 00:00:00 Friday |
942.75 924.8 |
942.75 | 919.5 | 36493 |
| 800 | -5.65 -0.6 % |
07-04-2022 00:00:00 Thursday |
936 930.35 |
947.9 | 927 | 71166 |
| 801 | -2.15 -0.23 % |
06-04-2022 00:00:00 Wednesday |
930 927.85 |
938.95 | 925.1 | 34698 |
| 802 | -0.35 -0.04 % |
05-04-2022 00:00:00 Tuesday |
929 928.65 |
940.6 | 924 | 66204 |
| 803 | 19 2.09 % |
04-04-2022 00:00:00 Monday |
907 926 |
928.35 | 903 | 57236 |
| 804 | -11.55 -1.26 % |
01-04-2022 00:00:00 Friday |
919.8 908.25 |
919.8 | 904.05 | 40916 |
| 805 | -4.2 -0.46 % |
31-03-2022 00:00:00 Thursday |
919 914.8 |
926.75 | 910.65 | 35362 |
| 806 | 0.35 0.04 % |
30-03-2022 00:00:00 Wednesday |
920 920.35 |
921.95 | 908.3 | 78903 |
| 807 | 13.55 1.5 % |
29-03-2022 00:00:00 Tuesday |
905.95 919.5 |
921.75 | 903.2 | 170894 |
| 808 | -1.95 -0.22 % |
28-03-2022 00:00:00 Monday |
906.8 904.85 |
910.7 | 899.5 | 35640 |
| 809 | -12.9 -1.41 % |
25-03-2022 00:00:00 Friday |
915 902.1 |
915 | 896.5 | 34087 |
| 810 | 17.8 2 % |
24-03-2022 00:00:00 Thursday |
889.85 907.65 |
914.2 | 885.55 | 82855 |
| 811 | -13.45 -1.47 % |
23-03-2022 00:00:00 Wednesday |
914 900.55 |
925.8 | 895.6 | 67006 |
| 812 | -0.55 -0.06 % |
22-03-2022 00:00:00 Tuesday |
914.45 913.9 |
921.95 | 902.45 | 85560 |
| 813 | -0.55 -0.06 % |
21-03-2022 00:00:00 Monday |
915 914.45 |
930.9 | 911.75 | 95755 |
| 814 | 16.75 1.87 % |
17-03-2022 00:00:00 Thursday |
894 910.75 |
915 | 892.1 | 78869 |
| 815 | -11.2 -1.24 % |
16-03-2022 00:00:00 Wednesday |
900 888.8 |
900 | 880.5 | 75226 |
| 816 | 2.1 0.24 % |
15-03-2022 00:00:00 Tuesday |
889.85 891.95 |
908 | 881.35 | 110648 |
| 817 | -13.15 -1.45 % |
14-03-2022 00:00:00 Monday |
905.45 892.3 |
911.5 | 890.15 | 121173 |
| 818 | 24.5 2.79 % |
11-03-2022 00:00:00 Friday |
877.65 902.15 |
907 | 868.15 | 148465 |
| 819 | -3.05 -0.35 % |
10-03-2022 00:00:00 Thursday |
872 868.95 |
881.7 | 866.45 | 51633 |
| 820 | 4.05 0.47 % |
09-03-2022 00:00:00 Wednesday |
863.8 867.85 |
885.8 | 860.2 | 257378 |
| 821 | 31.55 3.83 % |
08-03-2022 00:00:00 Tuesday |
824 855.55 |
861 | 824 | 265685 |
| 822 | -2.3 -0.28 % |
07-03-2022 00:00:00 Monday |
825 822.7 |
828.65 | 809.5 | 123683 |
| 823 | 12.5 1.53 % |
04-03-2022 00:00:00 Friday |
817.7 830.2 |
839.9 | 809.9 | 111503 |
| 824 | -15 -1.8 % |
03-03-2022 00:00:00 Thursday |
834.95 819.95 |
834.95 | 817.5 | 105410 |
| 825 | -15.25 -1.83 % |
02-03-2022 00:00:00 Wednesday |
835 819.75 |
844.6 | 816 | 316308 |
| 826 | 28.35 3.48 % |
28-02-2022 00:00:00 Monday |
815 843.35 |
846.75 | 815 | 259623 |
| 827 | 15.2 1.86 % |
25-02-2022 00:00:00 Friday |
815.55 830.75 |
835.25 | 815.55 | 157565 |
| 828 | -6.8 -0.82 % |
24-02-2022 00:00:00 Thursday |
825 818.2 |
836.7 | 815 | 183241 |
| 829 | -7.85 -0.93 % |
23-02-2022 00:00:00 Wednesday |
848.1 840.25 |
852.85 | 838.55 | 345757 |
| 830 | 10.95 1.31 % |
22-02-2022 00:00:00 Tuesday |
835.1 846.05 |
848.45 | 825 | 81912 |
| 831 | -9.35 -1.1 % |
21-02-2022 00:00:00 Monday |
852.3 842.95 |
863.55 | 839.7 | 250005 |
| 832 | 3.55 0.41 % |
18-02-2022 00:00:00 Friday |
860 863.55 |
867.5 | 856.45 | 256878 |
| 833 | -8 -0.92 % |
17-02-2022 00:00:00 Thursday |
870 862 |
871.6 | 861.25 | 167990 |
| 834 | -6.85 -0.78 % |
16-02-2022 00:00:00 Wednesday |
876 869.15 |
881.05 | 867.5 | 35545 |
| 835 | 12.3 1.42 % |
15-02-2022 00:00:00 Tuesday |
864 876.3 |
879.55 | 859.45 | 174860 |
| 836 | -6.9 -0.79 % |
14-02-2022 00:00:00 Monday |
871.3 864.4 |
886 | 862 | 97614 |
| 837 | -17.35 -1.93 % |
11-02-2022 00:00:00 Friday |
897 879.65 |
897 | 875 | 67814 |
| 838 | -2.6 -0.29 % |
10-02-2022 00:00:00 Thursday |
894.8 892.2 |
896 | 880.25 | 161773 |
| 839 | -4.35 -0.49 % |
09-02-2022 00:00:00 Wednesday |
890.5 886.15 |
894.5 | 885.5 | 202104 |
| 840 | 7.75 0.87 % |
08-02-2022 00:00:00 Tuesday |
886.05 893.8 |
895.65 | 882.5 | 214672 |
| 841 | -10.6 -1.18 % |
07-02-2022 00:00:00 Monday |
898 887.4 |
899.7 | 880 | 72050 |
| 842 | 9.05 1.02 % |
04-02-2022 00:00:00 Friday |
885 894.05 |
902.5 | 881.55 | 77305 |
| 843 | -6.1 -0.69 % |
03-02-2022 00:00:00 Thursday |
889.5 883.4 |
891.2 | 880.65 | 107426 |
| 844 | -0.9 -0.1 % |
02-02-2022 00:00:00 Wednesday |
890 889.1 |
898.4 | 882.05 | 225898 |
| 845 | 45.55 5.38 % |
01-02-2022 00:00:00 Tuesday |
846.5 892.05 |
895.4 | 841.1 | 397117 |
| 846 | -1.75 -0.21 % |
31-01-2022 00:00:00 Monday |
835.9 834.15 |
849.5 | 820.35 | 196554 |
| 847 | 15.05 1.85 % |
28-01-2022 00:00:00 Friday |
812.2 827.25 |
842.5 | 812.2 | 477516 |
| 848 | 5.8 0.72 % |
27-01-2022 00:00:00 Thursday |
806.4 812.2 |
817.05 | 791.3 | 82550 |
| 849 | 16 2.02 % |
25-01-2022 00:00:00 Tuesday |
791 807 |
811.35 | 785 | 325385 |
| 850 | -5.1 -0.63 % |
24-01-2022 00:00:00 Monday |
805 799.9 |
824.85 | 791.65 | 219136 |
| 851 | -10.45 -1.28 % |
21-01-2022 00:00:00 Friday |
819.5 809.05 |
819.6 | 801.3 | 261897 |
| 852 | -20.35 -2.42 % |
20-01-2022 00:00:00 Thursday |
840 819.65 |
842.45 | 816.15 | 51852 |
| 853 | -4 -0.48 % |
19-01-2022 00:00:00 Wednesday |
842.05 838.05 |
846.15 | 834.05 | 52286 |
| 854 | -7.75 -0.91 % |
18-01-2022 00:00:00 Tuesday |
853.65 845.9 |
867.2 | 843.65 | 169403 |
| 855 | -10.8 -1.25 % |
17-01-2022 00:00:00 Monday |
864 853.2 |
864 | 850.9 | 71785 |
| 856 | -6.75 -0.78 % |
14-01-2022 00:00:00 Friday |
867 860.25 |
868.4 | 856 | 84185 |
| 857 | 35.4 4.26 % |
13-01-2022 00:00:00 Thursday |
830.35 865.75 |
871 | 830.35 | 305437 |
| 858 | -6.8 -0.81 % |
12-01-2022 00:00:00 Wednesday |
843 836.2 |
845 | 827.45 | 142035 |
| 859 | 0.4 0.05 % |
11-01-2022 00:00:00 Tuesday |
832 832.4 |
841.45 | 827.85 | 68890 |
| 860 | -2.55 -0.31 % |
10-01-2022 00:00:00 Monday |
829 826.45 |
834.95 | 818 | 88743 |
| 861 | -0.2 -0.02 % |
07-01-2022 00:00:00 Friday |
829 828.8 |
835.9 | 825.5 | 69138 |
| 862 | -5.6 -0.67 % |
06-01-2022 00:00:00 Thursday |
835.1 829.5 |
844.9 | 822.2 | 88389 |
| 863 | -2.9 -0.35 % |
05-01-2022 00:00:00 Wednesday |
838 835.1 |
844.2 | 830.6 | 70656 |
| 864 | -17.05 -1.99 % |
04-01-2022 00:00:00 Tuesday |
855 837.95 |
855 | 832.3 | 44575 |
| 865 | 2.25 0.27 % |
03-01-2022 00:00:00 Monday |
846 848.25 |
860 | 841.35 | 89117 |
| 866 | 12 1.44 % |
31-12-2021 00:00:00 Friday |
833.4 845.4 |
850.9 | 833.4 | 125016 |
| 867 | -3.15 -0.38 % |
30-12-2021 00:00:00 Thursday |
837.5 834.35 |
841.75 | 828.45 | 219970 |
| 868 | 9.3 1.12 % |
29-12-2021 00:00:00 Wednesday |
829 838.3 |
843.5 | 816.8 | 251701 |
| 869 | 15 1.88 % |
28-12-2021 00:00:00 Tuesday |
800 815 |
820 | 794.2 | 379381 |
| 870 | 8.4 1.07 % |
27-12-2021 00:00:00 Monday |
786 794.4 |
796.65 | 784.3 | 384024 |
| 871 | -12.5 -1.57 % |
24-12-2021 00:00:00 Friday |
797.8 785.3 |
797.8 | 777.7 | 183320 |
| 872 | -7.3 -0.91 % |
23-12-2021 00:00:00 Thursday |
800 792.7 |
803.75 | 790.5 | 124292 |
| 873 | 13 1.66 % |
22-12-2021 00:00:00 Wednesday |
784.1 797.1 |
800.85 | 778.25 | 180693 |
| 874 | 14.25 1.87 % |
21-12-2021 00:00:00 Tuesday |
764 778.25 |
783.65 | 764 | 234799 |
| 875 | -1.5 -0.2 % |
20-12-2021 00:00:00 Monday |
765 763.5 |
774.85 | 753.35 | 134796 |
| 876 | 5.7 0.75 % |
17-12-2021 00:00:00 Friday |
763.45 769.15 |
772.15 | 753.3 | 83974 |
| 877 | -21.65 -2.75 % |
16-12-2021 00:00:00 Thursday |
786.1 764.45 |
786.15 | 760 | 186978 |
| 878 | 19.65 2.6 % |
15-12-2021 00:00:00 Wednesday |
755.9 775.55 |
778.75 | 745.45 | 359587 |
| 879 | -3.45 -0.45 % |
14-12-2021 00:00:00 Tuesday |
759.4 755.95 |
768.55 | 753.8 | 142481 |
| 880 | -1.1 -0.14 % |
13-12-2021 00:00:00 Monday |
764 762.9 |
773.05 | 759.2 | 255959 |
| 881 | 1.5 0.2 % |
10-12-2021 00:00:00 Friday |
759.9 761.4 |
774.9 | 756.85 | 66650 |
| 882 | 1.4 0.18 % |
09-12-2021 00:00:00 Thursday |
758 759.4 |
766.7 | 756.4 | 86618 |
| 883 | 7.55 1.01 % |
08-12-2021 00:00:00 Wednesday |
750 757.55 |
763.2 | 747.7 | 177100 |
| 884 | 3.15 0.43 % |
07-12-2021 00:00:00 Tuesday |
740 743.15 |
750 | 735 | 101448 |
| 885 | -13.15 -1.75 % |
06-12-2021 00:00:00 Monday |
750.2 737.05 |
752.5 | 733.95 | 58957 |
| 886 | -26.15 -3.36 % |
03-12-2021 00:00:00 Friday |
777.95 751.8 |
777.95 | 749.15 | 203375 |
| 887 | 17.65 2.36 % |
02-12-2021 00:00:00 Thursday |
748.5 766.15 |
771 | 746.25 | 520895 |
| 888 | -8.6 -1.14 % |
01-12-2021 00:00:00 Wednesday |
753.95 745.35 |
763 | 740.1 | 77762 |
| 889 | 1.95 0.26 % |
30-11-2021 00:00:00 Tuesday |
752 753.95 |
761.2 | 746.5 | 181385 |
| 890 | -20.2 -2.62 % |
29-11-2021 00:00:00 Monday |
771 750.8 |
775.5 | 749.3 | 112330 |
| 891 | -14.35 -1.84 % |
26-11-2021 00:00:00 Friday |
780.7 766.35 |
798.85 | 762.05 | 260579 |
| 892 | 3.8 0.49 % |
25-11-2021 00:00:00 Thursday |
778.4 782.2 |
786.8 | 775.2 | 285556 |
| 893 | -10.65 -1.35 % |
24-11-2021 00:00:00 Wednesday |
789 778.35 |
796.75 | 775.8 | 52383 |
| 894 | 14 1.82 % |
23-11-2021 00:00:00 Tuesday |
769.9 783.9 |
791.45 | 761.4 | 53765 |
| 895 | -19.4 -2.46 % |
22-11-2021 00:00:00 Monday |
790.1 770.7 |
794.2 | 765 | 63687 |
| 896 | 0.45 0.06 % |
18-11-2021 00:00:00 Thursday |
790 790.45 |
794.05 | 780.4 | 61508 |
| 897 | -11.9 -1.48 % |
17-11-2021 00:00:00 Wednesday |
802.9 791 |
804.9 | 787.7 | 44632 |
| 898 | -16.35 -2.01 % |
16-11-2021 00:00:00 Tuesday |
813.6 797.25 |
817 | 795.7 | 134557 |
| 899 | -1.3 -0.16 % |
15-11-2021 00:00:00 Monday |
811.8 810.5 |
819.8 | 807 | 63187 |
| 900 | -0.5 -0.06 % |
12-11-2021 00:00:00 Friday |
806.6 806.1 |
808.75 | 796.5 | 69785 |
| 901 | -16.95 -2.09 % |
11-11-2021 00:00:00 Thursday |
811 794.05 |
811 | 792.1 | 59881 |
| 902 | 4.9 0.61 % |
10-11-2021 00:00:00 Wednesday |
805.35 810.25 |
814.9 | 797.15 | 253737 |
| 903 | 0.15 0.02 % |
09-11-2021 00:00:00 Tuesday |
801 801.15 |
812 | 797.3 | 94248 |
| 904 | 2.85 0.36 % |
08-11-2021 00:00:00 Monday |
797 799.85 |
801.6 | 783.4 | 78468 |
| 905 | -0.15 -0.02 % |
04-11-2021 00:00:00 Thursday |
795.5 795.35 |
797.8 | 788.1 | 39454 |
| 906 | -32 -3.9 % |
03-11-2021 00:00:00 Wednesday |
820 788 |
821.35 | 781.55 | 273947 |
| 907 | -2.15 -0.26 % |
02-11-2021 00:00:00 Tuesday |
816.75 814.6 |
835.9 | 783 | 488510 |
| 908 | 17.75 2.24 % |
01-11-2021 00:00:00 Monday |
794 811.75 |
813.6 | 787.5 | 43806 |
| 909 | -2.95 -0.37 % |
29-10-2021 00:00:00 Friday |
797.35 794.4 |
816.15 | 779 | 130910 |
| 910 | -19.35 -2.34 % |
28-10-2021 00:00:00 Thursday |
827 807.65 |
829.15 | 802.9 | 64340 |
| 911 | 11.35 1.39 % |
27-10-2021 00:00:00 Wednesday |
814 825.35 |
838.4 | 814 | 180521 |
| 912 | -5.95 -0.73 % |
26-10-2021 00:00:00 Tuesday |
819.5 813.55 |
823.9 | 807 | 45187 |
| 913 | 1 0.12 % |
25-10-2021 00:00:00 Monday |
812 813 |
821 | 795.9 | 56537 |
| 914 | -10.55 -1.28 % |
22-10-2021 00:00:00 Friday |
823.1 812.55 |
826.75 | 800.4 | 71949 |
| 915 | -7.05 -0.85 % |
21-10-2021 00:00:00 Thursday |
824.8 817.75 |
828.9 | 810 | 122144 |
| 916 | -10.25 -1.24 % |
20-10-2021 00:00:00 Wednesday |
825 814.75 |
834.8 | 807.75 | 829054 |
| 917 | -12.65 -1.51 % |
19-10-2021 00:00:00 Tuesday |
840 827.35 |
841.8 | 825.05 | 54331 |
| 918 | -6.8 -0.81 % |
18-10-2021 00:00:00 Monday |
842 835.2 |
850 | 832.35 | 75164 |
| 919 | -1.95 -0.23 % |
14-10-2021 00:00:00 Thursday |
843 841.05 |
849.9 | 838.65 | 54982 |
| 920 | 12.5 1.51 % |
13-10-2021 00:00:00 Wednesday |
830 842.5 |
846.8 | 828.45 | 86004 |
| 921 | -3.4 -0.41 % |
12-10-2021 00:00:00 Tuesday |
832.5 829.1 |
842.05 | 823.85 | 92910 |
| 922 | 2.8 0.34 % |
11-10-2021 00:00:00 Monday |
829.8 832.6 |
835.85 | 818.3 | 833030 |
| 923 | -1.65 -0.2 % |
08-10-2021 00:00:00 Friday |
823 821.35 |
833.5 | 818.65 | 61752 |
| 924 | 20 2.49 % |
07-10-2021 00:00:00 Thursday |
803 823 |
825.6 | 803 | 120436 |
| 925 | -21.25 -2.59 % |
06-10-2021 00:00:00 Wednesday |
822 800.75 |
823.55 | 797.6 | 64537 |
| 926 | -9.05 -1.09 % |
05-10-2021 00:00:00 Tuesday |
829.4 820.35 |
834.1 | 815.2 | 88549 |
| 927 | 1.7 0.2 % |
04-10-2021 00:00:00 Monday |
830 831.7 |
838.9 | 826.8 | 105720 |
| 928 | 8.65 1.06 % |
01-10-2021 00:00:00 Friday |
817.7 826.35 |
830.75 | 805.5 | 182608 |
| 929 | 2.3 0.28 % |
30-09-2021 00:00:00 Thursday |
815.9 818.2 |
833.25 | 806.4 | 300980 |
| 930 | 26.35 3.36 % |
29-09-2021 00:00:00 Wednesday |
785.2 811.55 |
819.55 | 771.5 | 709221 |
| 931 | 13.65 1.78 % |
28-09-2021 00:00:00 Tuesday |
766 779.65 |
790 | 755 | 94076 |
| 932 | -7.05 -0.92 % |
27-09-2021 00:00:00 Monday |
770 762.95 |
774.15 | 760.1 | 62229 |
| 933 | -0.15 -0.02 % |
24-09-2021 00:00:00 Friday |
769.85 769.7 |
776.5 | 762 | 62439 |
| 934 | -5.25 -0.68 % |
23-09-2021 00:00:00 Thursday |
775 769.75 |
777.05 | 766.15 | 832435 |
| 935 | 3.75 0.49 % |
22-09-2021 00:00:00 Wednesday |
766 769.75 |
773.85 | 764.65 | 97910 |
| 936 | 11.55 1.53 % |
21-09-2021 00:00:00 Tuesday |
753 764.55 |
766 | 751.1 | 188740 |
| 937 | -10.05 -1.31 % |
20-09-2021 00:00:00 Monday |
766.6 756.55 |
774.35 | 752 | 88128 |
| 938 | -11.75 -1.5 % |
17-09-2021 00:00:00 Friday |
782 770.25 |
787.55 | 766.6 | 49675 |
| 939 | 0.85 0.11 % |
16-09-2021 00:00:00 Thursday |
780 780.85 |
784.55 | 778.5 | 30001 |
| 940 | -0.95 -0.12 % |
15-09-2021 00:00:00 Wednesday |
781.2 780.25 |
785.75 | 777.1 | 61844 |
| 941 | -4.1 -0.52 % |
14-09-2021 00:00:00 Tuesday |
785.5 781.4 |
787.75 | 777.65 | 51165 |
| 942 | 4.1 0.53 % |
13-09-2021 00:00:00 Monday |
776 780.1 |
782.85 | 771.5 | 64771 |
| 943 | 5.4 0.7 % |
09-09-2021 00:00:00 Thursday |
771 776.4 |
781.75 | 771 | 42947 |
| 944 | 7.4 0.96 % |
08-09-2021 00:00:00 Wednesday |
769.8 777.2 |
778.7 | 763.95 | 49103 |
| 945 | -13.35 -1.7 % |
07-09-2021 00:00:00 Tuesday |
783 769.65 |
783.25 | 766.95 | 85886 |
| 946 | -5.2 -0.66 % |
06-09-2021 00:00:00 Monday |
789 783.8 |
792.8 | 779.95 | 78851 |
| 947 | -2.85 -0.36 % |
03-09-2021 00:00:00 Friday |
792 789.15 |
797.2 | 784.3 | 69015 |
| 948 | 1.6 0.2 % |
02-09-2021 00:00:00 Thursday |
788.5 790.1 |
797.6 | 787 | 219675 |
| 949 | -5.7 -0.72 % |
01-09-2021 00:00:00 Wednesday |
794 788.3 |
803.5 | 787.35 | 110274 |
| 950 | 4.65 0.59 % |
31-08-2021 00:00:00 Tuesday |
789.5 794.15 |
800.8 | 784.3 | 304810 |
| 951 | 18.4 2.4 % |
30-08-2021 00:00:00 Monday |
768.15 786.55 |
794.55 | 768.15 | 133053 |
| 952 | 6.85 0.9 % |
27-08-2021 00:00:00 Friday |
765 771.85 |
777 | 758.45 | 71659 |
| 953 | -2.7 -0.35 % |
26-08-2021 00:00:00 Thursday |
763 760.3 |
770.9 | 759.65 | 52563 |
| 954 | -2.9 -0.38 % |
25-08-2021 00:00:00 Wednesday |
771.65 768.75 |
775.8 | 760 | 148558 |
| 955 | 13.65 1.8 % |
24-08-2021 00:00:00 Tuesday |
758 771.65 |
777.15 | 754.25 | 91838 |
| 956 | -3.2 -0.42 % |
23-08-2021 00:00:00 Monday |
762.1 758.9 |
769.95 | 751 | 116321 |
| 957 | -17.85 -2.29 % |
20-08-2021 00:00:00 Friday |
779 761.15 |
784.4 | 743.5 | 197278 |
| 958 | -6.85 -0.87 % |
18-08-2021 00:00:00 Wednesday |
789.8 782.95 |
791.3 | 779.2 | 72714 |
| 959 | -4.85 -0.61 % |
17-08-2021 00:00:00 Tuesday |
788.8 783.95 |
792.9 | 778.4 | 142930 |
| 960 | 0.75 0.1 % |
16-08-2021 00:00:00 Monday |
779.85 780.6 |
783.1 | 771.55 | 77000 |
| 961 | 3.85 0.5 % |
13-08-2021 00:00:00 Friday |
774 777.85 |
788.2 | 767.95 | 150232 |
| 962 | -4.05 -0.52 % |
12-08-2021 00:00:00 Thursday |
783 778.95 |
783 | 773.5 | 60856 |
| 963 | -15.65 -1.97 % |
11-08-2021 00:00:00 Wednesday |
795 779.35 |
795.05 | 773.45 | 151832 |
| 964 | 5.45 0.69 % |
10-08-2021 00:00:00 Tuesday |
788 793.45 |
798.65 | 782.6 | 151728 |
| 965 | 2.25 0.29 % |
09-08-2021 00:00:00 Monday |
786.3 788.55 |
792.5 | 782 | 95081 |
| 966 | -1.85 -0.24 % |
06-08-2021 00:00:00 Friday |
787 785.15 |
796.4 | 781.65 | 125637 |
| 967 | -2.15 -0.27 % |
05-08-2021 00:00:00 Thursday |
788 785.85 |
794.45 | 783.85 | 191289 |
| 968 | -5.35 -0.68 % |
04-08-2021 00:00:00 Wednesday |
791 785.65 |
797.65 | 779.55 | 240714 |
| 969 | 20.4 2.63 % |
03-08-2021 00:00:00 Tuesday |
774.45 794.85 |
804.4 | 769.35 | 659143 |
| 970 | -6.55 -0.84 % |
02-08-2021 00:00:00 Monday |
781 774.45 |
799.6 | 764 | 741708 |
| 971 | 70 9.94 % |
30-07-2021 00:00:00 Friday |
704 774 |
780.1 | 696.15 | 2034169 |
| 972 | 15.7 2.28 % |
29-07-2021 00:00:00 Thursday |
687.55 703.25 |
705.95 | 680.75 | 171793 |
| 973 | -1.45 -0.21 % |
28-07-2021 00:00:00 Wednesday |
689 687.55 |
691.8 | 672.85 | 79113 |
| 974 | -17 -2.41 % |
27-07-2021 00:00:00 Tuesday |
705 688 |
705.5 | 673.95 | 226978 |
| 975 | 4.55 0.65 % |
26-07-2021 00:00:00 Monday |
699 703.55 |
705 | 695.25 | 155786 |
| 976 | 7 1.02 % |
23-07-2021 00:00:00 Friday |
687 694 |
698.65 | 681.75 | 108037 |
| 977 | 7.2 1.06 % |
22-07-2021 00:00:00 Thursday |
680 687.2 |
688.15 | 675.85 | 68548 |
| 978 | -13.15 -1.91 % |
20-07-2021 00:00:00 Tuesday |
690 676.85 |
691.4 | 673.3 | 81244 |
| 979 | 9.3 1.37 % |
19-07-2021 00:00:00 Monday |
679.7 689 |
691.4 | 679.7 | 476551 |
| 980 | 3.65 0.53 % |
16-07-2021 00:00:00 Friday |
685 688.65 |
695.45 | 682.05 | 204044 |
| 981 | -4.4 -0.64 % |
15-07-2021 00:00:00 Thursday |
687.9 683.5 |
688.2 | 681.6 | 41947 |
| 982 | 3.7 0.54 % |
14-07-2021 00:00:00 Wednesday |
682.1 685.8 |
692.15 | 681 | 124256 |
| 983 | 13.45 2.01 % |
13-07-2021 00:00:00 Tuesday |
669.55 683 |
688.5 | 669.2 | 443734 |
| 984 | 0.85 0.13 % |
12-07-2021 00:00:00 Monday |
668 668.85 |
672.55 | 666.55 | 395240 |
| 985 | 0.85 0.13 % |
09-07-2021 00:00:00 Friday |
667 667.85 |
672 | 664.1 | 80857 |
| 986 | -13 -1.91 % |
08-07-2021 00:00:00 Thursday |
680 667 |
680.8 | 665.05 | 104864 |
| 987 | 10.4 1.55 % |
07-07-2021 00:00:00 Wednesday |
669.95 680.35 |
682.35 | 668.4 | 115557 |
| 988 | -6.65 -0.98 % |
06-07-2021 00:00:00 Tuesday |
679.9 673.25 |
682.65 | 672.4 | 98340 |
| 989 | -5.95 -0.87 % |
05-07-2021 00:00:00 Monday |
686.4 680.45 |
686.4 | 678.65 | 44079 |
| 990 | -5.2 -0.76 % |
02-07-2021 00:00:00 Friday |
686 680.8 |
689.5 | 678.1 | 211718 |
| 991 | 9.25 1.37 % |
01-07-2021 00:00:00 Thursday |
675.5 684.75 |
685.5 | 673.6 | 266525 |
| 992 | -4.2 -0.62 % |
30-06-2021 00:00:00 Wednesday |
679.7 675.5 |
683.4 | 674.15 | 115036 |
| 993 | 2.6 0.39 % |
29-06-2021 00:00:00 Tuesday |
674.65 677.25 |
681.5 | 673.5 | 77712 |
| 994 | -0.75 -0.11 % |
28-06-2021 00:00:00 Monday |
677 676.25 |
679.9 | 670 | 78102 |
| 995 | 4.2 0.63 % |
25-06-2021 00:00:00 Friday |
668 672.2 |
677.15 | 666.1 | 86040 |
| 996 | -0.75 -0.11 % |
24-06-2021 00:00:00 Thursday |
665.45 664.7 |
669.9 | 661.8 | 75374 |
| 997 | -4.85 -0.72 % |
23-06-2021 00:00:00 Wednesday |
670 665.15 |
672.3 | 664.2 | 756982 |
| 998 | -8.75 -1.3 % |
22-06-2021 00:00:00 Tuesday |
675.2 666.45 |
679.6 | 665.1 | 205114 |
| 999 | 5.25 0.79 % |
21-06-2021 00:00:00 Monday |
666 671.25 |
674.75 | 663.5 | 96632 |
| 1000 | -1.1 -0.16 % |
18-06-2021 00:00:00 Friday |
669.5 668.4 |
673 | 652.75 | 129454 |
| 1001 | -5.4 -0.81 % |
17-06-2021 00:00:00 Thursday |
670.1 664.7 |
673.35 | 661.55 | 181541 |
| 1002 | -4.6 -0.68 % |
16-06-2021 00:00:00 Wednesday |
673.7 669.1 |
680.3 | 666.1 | 414664 |
| 1003 | -5.8 -0.85 % |
15-06-2021 00:00:00 Tuesday |
679 673.2 |
681.55 | 671.7 | 806439 |
| 1004 | -7.25 -1.06 % |
14-06-2021 00:00:00 Monday |
684.5 677.25 |
684.5 | 671.6 | 92081 |
| 1005 | 4.25 0.63 % |
11-06-2021 00:00:00 Friday |
677 681.25 |
686 | 674.6 | 271019 |
| 1006 | 1.6 0.24 % |
10-06-2021 00:00:00 Thursday |
674.5 676.1 |
681.15 | 673 | 87184 |
| 1007 | -7.25 -1.07 % |
09-06-2021 00:00:00 Wednesday |
680.05 672.8 |
684.5 | 667.7 | 285206 |
| 1008 | 3.85 0.57 % |
08-06-2021 00:00:00 Tuesday |
675 678.85 |
680.05 | 665.25 | 121816 |
| 1009 | 5.05 0.75 % |
07-06-2021 00:00:00 Monday |
670 675.05 |
677.65 | 670 | 193905 |
| 1010 | -2.35 -0.35 % |
04-06-2021 00:00:00 Friday |
676.55 674.2 |
679 | 672.7 | 360972 |
| 1011 | -3.2 -0.47 % |
03-06-2021 00:00:00 Thursday |
678.7 675.5 |
680.8 | 673.45 | 322787 |
| 1012 | 4.15 0.62 % |
02-06-2021 00:00:00 Wednesday |
673.5 677.65 |
678.5 | 666 | 569993 |
| 1013 | -2.15 -0.32 % |
01-06-2021 00:00:00 Tuesday |
673.4 671.25 |
673.4 | 664.4 | 326660 |
| 1014 | -4.85 -0.72 % |
31-05-2021 00:00:00 Monday |
673.15 668.3 |
675.4 | 659 | 563930 |
| 1015 | -28.95 -4.14 % |
28-05-2021 00:00:00 Friday |
698.6 669.65 |
698.6 | 666.55 | 1451657 |
| 1016 | -10.25 -1.44 % |
27-05-2021 00:00:00 Thursday |
710 699.75 |
710 | 694.2 | 303210 |
| 1017 | 2.6 0.37 % |
26-05-2021 00:00:00 Wednesday |
701 703.6 |
706.2 | 696.4 | 225120 |
| 1018 | -0.35 -0.05 % |
25-05-2021 00:00:00 Tuesday |
696.4 696.05 |
698.6 | 691.05 | 96605 |
| 1019 | -3.4 -0.49 % |
24-05-2021 00:00:00 Monday |
694 690.6 |
698.5 | 689.15 | 162913 |
| 1020 | -2.15 -0.31 % |
21-05-2021 00:00:00 Friday |
692.5 690.35 |
694.3 | 688.1 | 246006 |
| 1021 | -16.2 -2.3 % |
20-05-2021 00:00:00 Thursday |
703 686.8 |
703 | 685.3 | 196003 |
| 1022 | 12.55 1.82 % |
19-05-2021 00:00:00 Wednesday |
690.85 703.4 |
706.65 | 690.85 | 427855 |
| 1023 | 3.9 0.57 % |
18-05-2021 00:00:00 Tuesday |
686.95 690.85 |
695.85 | 684.8 | 122509 |
| 1024 | -2.05 -0.3 % |
17-05-2021 00:00:00 Monday |
689 686.95 |
699.6 | 679.95 | 245616 |
| 1025 | -11.9 -1.69 % |
14-05-2021 00:00:00 Friday |
703 691.1 |
711.2 | 687.1 | 282503 |
| 1026 | -10.4 -1.46 % |
12-05-2021 00:00:00 Wednesday |
713.05 702.65 |
713.95 | 699.8 | 268756 |
| 1027 | 8.85 1.27 % |
11-05-2021 00:00:00 Tuesday |
699 707.85 |
721.9 | 697.05 | 564078 |
| 1028 | 13.65 1.99 % |
10-05-2021 00:00:00 Monday |
684.5 698.15 |
703.4 | 683.85 | 577881 |
| 1029 | -2 -0.29 % |
07-05-2021 00:00:00 Friday |
681.5 679.5 |
691 | 678 | 219512 |
| 1030 | -13.75 -1.98 % |
06-05-2021 00:00:00 Thursday |
693 679.25 |
696.8 | 673.45 | 533265 |
| 1031 | 38.3 5.94 % |
05-05-2021 00:00:00 Wednesday |
645 683.3 |
687.6 | 640 | 928213 |
| 1032 | -19.7 -2.96 % |
04-05-2021 00:00:00 Tuesday |
664.7 645 |
664.7 | 642.25 | 229355 |
| 1033 | 5.7 0.87 % |
03-05-2021 00:00:00 Monday |
653.1 658.8 |
663.45 | 650.05 | 304520 |
| 1034 | 5.5 0.85 % |
30-04-2021 00:00:00 Friday |
649.2 654.7 |
666.5 | 640.45 | 609526 |
| 1035 | -2.4 -0.37 % |
29-04-2021 00:00:00 Thursday |
647 644.6 |
651.6 | 641.2 | 215103 |
| 1036 | 1.9 0.3 % |
28-04-2021 00:00:00 Wednesday |
641.2 643.1 |
647.1 | 638.55 | 457697 |
| 1037 | 4.95 0.78 % |
27-04-2021 00:00:00 Tuesday |
634.55 639.5 |
642.5 | 631.95 | 242564 |
| 1038 | -10.35 -1.6 % |
26-04-2021 00:00:00 Monday |
644.9 634.55 |
644.9 | 630 | 404347 |
| 1039 | -3.35 -0.52 % |
23-04-2021 00:00:00 Friday |
641 637.65 |
645.9 | 630.2 | 419446 |
| 1040 | -11.75 -1.8 % |
22-04-2021 00:00:00 Thursday |
652 640.25 |
657.7 | 637 | 729977 |
| 1041 | -2.95 -0.46 % |
20-04-2021 00:00:00 Tuesday |
648 645.05 |
659.5 | 639.15 | 383815 |
| 1042 | -7.4 -1.14 % |
19-04-2021 00:00:00 Monday |
647.7 640.3 |
651 | 635.05 | 356804 |
| 1043 | 11.05 1.74 % |
16-04-2021 00:00:00 Friday |
635 646.05 |
650 | 626.9 | 298588 |
| 1044 | 2.95 0.47 % |
15-04-2021 00:00:00 Thursday |
630 632.95 |
641.45 | 626.35 | 411496 |
| 1045 | 6.85 1.1 % |
13-04-2021 00:00:00 Tuesday |
620.55 627.4 |
635.3 | 616.15 | 233796 |
| 1046 | -20.85 -3.26 % |
12-04-2021 00:00:00 Monday |
640 619.15 |
646 | 615.05 | 857762 |
| 1047 | 21.95 3.57 % |
09-04-2021 00:00:00 Friday |
615 636.95 |
642.2 | 610.05 | 886467 |
| 1048 | -7.65 -1.23 % |
08-04-2021 00:00:00 Thursday |
621.95 614.3 |
626 | 612.7 | 498466 |
| 1049 | -0.2 -0.03 % |
07-04-2021 00:00:00 Wednesday |
621 620.8 |
628.2 | 616.25 | 142435 |
| 1050 | 10.15 1.66 % |
06-04-2021 00:00:00 Tuesday |
609.9 620.05 |
621.7 | 604.25 | 222350 |
| 1051 | -2.25 -0.37 % |
05-04-2021 00:00:00 Monday |
610.85 608.6 |
612 | 592.6 | 231233 |
| 1052 | 9.85 1.64 % |
01-04-2021 00:00:00 Thursday |
601 610.85 |
612.65 | 597.5 | 131757 |
| 1053 | -0.4 -0.07 % |
31-03-2021 00:00:00 Wednesday |
598 597.6 |
606 | 596 | 167824 |
| 1054 | 3.55 0.6 % |
30-03-2021 00:00:00 Tuesday |
594 597.55 |
598.7 | 587.5 | 119239 |
| 1055 | 5.15 0.88 % |
26-03-2021 00:00:00 Friday |
581.95 587.1 |
590.1 | 574.5 | 177406 |
| 1056 | -8.55 -1.46 % |
25-03-2021 00:00:00 Thursday |
585.9 577.35 |
587.8 | 572 | 109613 |
| 1057 | -3.1 -0.53 % |
24-03-2021 00:00:00 Wednesday |
588 584.9 |
597 | 583.05 | 285055 |
| 1058 | -6.05 -1.02 % |
23-03-2021 00:00:00 Tuesday |
593.95 587.9 |
594.55 | 582.95 | 153429 |
| 1059 | 9.45 1.63 % |
22-03-2021 00:00:00 Monday |
581.5 590.95 |
593.3 | 579.15 | 246968 |
| 1060 | 5.65 0.99 % |
19-03-2021 00:00:00 Friday |
572.95 578.6 |
582.65 | 562.4 | 183303 |
| 1061 | -12.5 -2.13 % |
18-03-2021 00:00:00 Thursday |
587 574.5 |
591.25 | 572 | 224698 |
| 1062 | -17.8 -2.95 % |
17-03-2021 00:00:00 Wednesday |
603 585.2 |
603 | 582 | 127847 |
| 1063 | -4 -0.66 % |
16-03-2021 00:00:00 Tuesday |
606.05 602.05 |
610 | 600 | 98449 |
| 1064 | -8.65 -1.41 % |
15-03-2021 00:00:00 Monday |
614 605.35 |
614.45 | 596.55 | 141162 |
| 1065 | -11.8 -1.89 % |
12-03-2021 00:00:00 Friday |
625.05 613.25 |
628.25 | 611.5 | 209260 |
| 1066 | 7 1.13 % |
10-03-2021 00:00:00 Wednesday |
619 626 |
627.6 | 614.95 | 218294 |
| 1067 | -3.35 -0.54 % |
09-03-2021 00:00:00 Tuesday |
615 611.65 |
620.85 | 607.5 | 179073 |
| 1068 | 1.65 0.27 % |
08-03-2021 00:00:00 Monday |
613.2 614.85 |
621.7 | 612.2 | 114850 |
| 1069 | -8.05 -1.3 % |
05-03-2021 00:00:00 Friday |
619 610.95 |
619 | 607 | 252603 |
| 1070 | -6.35 -1.02 % |
04-03-2021 00:00:00 Thursday |
625 618.65 |
636.45 | 615.65 | 1028441 |
| 1071 | 7.15 1.16 % |
03-03-2021 00:00:00 Wednesday |
617 624.15 |
625 | 612.15 | 386780 |
| 1072 | 5.15 0.85 % |
02-03-2021 00:00:00 Tuesday |
609.25 614.4 |
616.3 | 604.45 | 152916 |
| 1073 | 4.3 0.72 % |
01-03-2021 00:00:00 Monday |
600 604.3 |
610.95 | 597.45 | 268361 |
| 1074 | -5.7 -0.95 % |
26-02-2021 00:00:00 Friday |
601 595.3 |
621.15 | 590 | 653210 |
| 1075 | 6.7 1.11 % |
25-02-2021 00:00:00 Thursday |
603 609.7 |
618.8 | 602.65 | 701375 |
| 1076 | -5.3 -0.87 % |
24-02-2021 00:00:00 Wednesday |
607.85 602.55 |
609.15 | 561.65 | 1038474 |
| 1077 | 14.05 2.38 % |
23-02-2021 00:00:00 Tuesday |
590 604.05 |
608.2 | 590 | 298832 |
| 1078 | -11.25 -1.85 % |
22-02-2021 00:00:00 Monday |
607 595.75 |
610.75 | 590.25 | 249917 |
| 1079 | -9.05 -1.47 % |
19-02-2021 00:00:00 Friday |
616.5 607.45 |
622.2 | 601.3 | 213536 |
| 1080 | -7.35 -1.18 % |
18-02-2021 00:00:00 Thursday |
623 615.65 |
627.25 | 614 | 165440 |
| 1081 | -11.25 -1.78 % |
17-02-2021 00:00:00 Wednesday |
632.45 621.2 |
632.45 | 620 | 132238 |
| 1082 | 2 0.32 % |
16-02-2021 00:00:00 Tuesday |
629 631 |
634.45 | 623 | 245529 |
| 1083 | -5.35 -0.85 % |
15-02-2021 00:00:00 Monday |
632.7 627.35 |
637 | 623.4 | 331317 |
| 1084 | -26.45 -4.05 % |
12-02-2021 00:00:00 Friday |
653.7 627.25 |
653.7 | 622.65 | 498929 |
| 1085 | 19.5 3.12 % |
11-02-2021 00:00:00 Thursday |
624 643.5 |
648.7 | 623.4 | 414437 |
| 1086 | 4.05 0.65 % |
10-02-2021 00:00:00 Wednesday |
623 627.05 |
631.35 | 614.3 | 392494 |
| 1087 | -11.3 -1.78 % |
09-02-2021 00:00:00 Tuesday |
635 623.7 |
639 | 621.05 | 219109 |
| 1088 | -9.35 -1.45 % |
08-02-2021 00:00:00 Monday |
644 634.65 |
644.55 | 632.4 | 382839 |
| 1089 | 2.8 0.44 % |
05-02-2021 00:00:00 Friday |
632 634.8 |
644.1 | 623.1 | 376250 |
| 1090 | 0.95 0.15 % |
04-02-2021 00:00:00 Thursday |
630.55 631.5 |
641 | 626 | 901303 |
| 1091 | 15 2.44 % |
03-02-2021 00:00:00 Wednesday |
614.45 629.45 |
648.3 | 610.85 | 831890 |
| 1092 | 12.4 2.08 % |
02-02-2021 00:00:00 Tuesday |
597 609.4 |
616.75 | 591.65 | 501434 |
| 1093 | -5.9 -0.99 % |
01-02-2021 00:00:00 Monday |
596 590.1 |
598.9 | 579.65 | 703614 |
| 1094 | 20.35 3.59 % |
29-01-2021 00:00:00 Friday |
566.1 586.45 |
599.9 | 554.05 | 944430 |
| 1095 | 7.4 1.33 % |
28-01-2021 00:00:00 Thursday |
557 564.4 |
574.3 | 550.7 | 626378 |
| 1096 | -15.2 -2.6 % |
27-01-2021 00:00:00 Wednesday |
585 569.8 |
590 | 564 | 263686 |
| 1097 | 11.5 2 % |
25-01-2021 00:00:00 Monday |
575.05 586.55 |
594 | 567.1 | 251119 |
| 1098 | -7.95 -1.36 % |
22-01-2021 00:00:00 Friday |
583 575.05 |
586.95 | 570.65 | 188429 |
| 1099 | -14.5 -2.43 % |
21-01-2021 00:00:00 Thursday |
597.35 582.85 |
598.55 | 580.9 | 149399 |
| 1100 | -9.25 -1.53 % |
20-01-2021 00:00:00 Wednesday |
603.7 594.45 |
603.7 | 593 | 168407 |
| 1101 | 6.15 1.04 % |
19-01-2021 00:00:00 Tuesday |
590.1 596.25 |
602.75 | 585 | 202341 |
| 1102 | -22.6 -3.74 % |
18-01-2021 00:00:00 Monday |
604 581.4 |
607 | 578.6 | 246942 |
| 1103 | -6.8 -1.11 % |
15-01-2021 00:00:00 Friday |
610.8 604 |
616.5 | 598.05 | 496723 |
| 1104 | 6.7 1.12 % |
14-01-2021 00:00:00 Thursday |
600.35 607.05 |
611.65 | 596.5 | 546563 |
| 1105 | -10.3 -1.68 % |
13-01-2021 00:00:00 Wednesday |
612.4 602.1 |
614.4 | 597.15 | 326661 |
| 1106 | -14 -2.24 % |
12-01-2021 00:00:00 Tuesday |
623.75 609.75 |
623.75 | 607.4 | 249244 |
| 1107 | -1 -0.16 % |
11-01-2021 00:00:00 Monday |
621.8 620.8 |
627.95 | 614.25 | 375526 |
| 1108 | 13.9 2.29 % |
08-01-2021 00:00:00 Friday |
606.8 620.7 |
622.5 | 604.2 | 453300 |
| 1109 | -4.2 -0.69 % |
07-01-2021 00:00:00 Thursday |
606 601.8 |
608 | 598 | 271396 |
| 1110 | -0.1 -0.02 % |
06-01-2021 00:00:00 Wednesday |
605.4 605.3 |
610.6 | 596.25 | 272153 |
| 1111 | -6.85 -1.12 % |
05-01-2021 00:00:00 Tuesday |
610 603.15 |
610 | 600 | 335813 |
| 1112 | 5.25 0.88 % |
04-01-2021 00:00:00 Monday |
599 604.25 |
609.6 | 595.05 | 455222 |
| 1113 | 2.65 0.45 % |
01-01-2021 00:00:00 Friday |
593.45 596.1 |
599.8 | 585.8 | 591719 |
| 1114 | 5.55 0.95 % |
31-12-2020 00:00:00 Thursday |
586.8 592.35 |
594.8 | 582.15 | 3112952 |
| 1115 | -9.9 -1.67 % |
30-12-2020 00:00:00 Wednesday |
594 584.1 |
594 | 581.7 | 4963257 |
| 1116 | 3.4 0.58 % |
29-12-2020 00:00:00 Tuesday |
587.1 590.5 |
595.85 | 583.3 | 359682 |
| 1117 | -10.45 -1.75 % |
28-12-2020 00:00:00 Monday |
598 587.55 |
599.5 | 584.8 | 335442 |
| 1118 | 13.85 2.4 % |
24-12-2020 00:00:00 Thursday |
576 589.85 |
595 | 572.15 | 226271 |
| 1119 | 5.5 0.97 % |
23-12-2020 00:00:00 Wednesday |
569 574.5 |
576.5 | 566.25 | 105208 |
| 1120 | 18.55 3.38 % |
22-12-2020 00:00:00 Tuesday |
549.55 568.1 |
570.4 | 540.35 | 216902 |
| 1121 | -22.65 -3.94 % |
21-12-2020 00:00:00 Monday |
574.75 552.1 |
585.7 | 539.45 | 593462 |
| 1122 | -2.1 -0.36 % |
18-12-2020 00:00:00 Friday |
577.35 575.25 |
577.35 | 568 | 228765 |
| 1123 | -6.65 -1.15 % |
17-12-2020 00:00:00 Thursday |
578 571.35 |
586.4 | 570 | 310447 |
| 1124 | 3.5 0.61 % |
16-12-2020 00:00:00 Wednesday |
572.9 576.4 |
578.5 | 571.25 | 201205 |
| 1125 | -4.6 -0.8 % |
15-12-2020 00:00:00 Tuesday |
576.05 571.45 |
580 | 569.4 | 155707 |
| 1126 | 7.55 1.33 % |
14-12-2020 00:00:00 Monday |
568.5 576.05 |
578.6 | 568.5 | 203489 |
| 1127 | 2.35 0.42 % |
11-12-2020 00:00:00 Friday |
565.65 568 |
572.7 | 562.05 | 168352 |
| 1128 | -4.95 -0.87 % |
10-12-2020 00:00:00 Thursday |
570 565.05 |
574.85 | 560.05 | 283470 |
| 1129 | -3.15 -0.55 % |
09-12-2020 00:00:00 Wednesday |
572.7 569.55 |
583.75 | 567.45 | 312012 |
| 1130 | -13.75 -2.36 % |
08-12-2020 00:00:00 Tuesday |
582.3 568.55 |
582.9 | 566.15 | 228830 |
| 1131 | 12.3 2.16 % |
07-12-2020 00:00:00 Monday |
570 582.3 |
591.5 | 567.25 | 573594 |
| 1132 | 18.85 3.43 % |
04-12-2020 00:00:00 Friday |
550 568.85 |
571.4 | 545.3 | 421436 |
| 1133 | -0.95 -0.17 % |
03-12-2020 00:00:00 Thursday |
549 548.05 |
551 | 540.75 | 705910 |
| 1134 | 4.2 0.78 % |
02-12-2020 00:00:00 Wednesday |
540.8 545 |
546.9 | 535.8 | 527721 |
| 1135 | 22.75 4.4 % |
01-12-2020 00:00:00 Tuesday |
517 539.75 |
542.45 | 514.75 | 555292 |
| 1136 | -2.45 -0.48 % |
27-11-2020 00:00:00 Friday |
514 511.55 |
520.75 | 509.8 | 224645 |
| 1137 | 6.3 1.25 % |
26-11-2020 00:00:00 Thursday |
505.3 511.6 |
512.95 | 502.5 | 270185 |
| 1138 | -15 -2.88 % |
25-11-2020 00:00:00 Wednesday |
521.35 506.35 |
526 | 504.5 | 246212 |
| 1139 | 6.35 1.24 % |
24-11-2020 00:00:00 Tuesday |
513.55 519.9 |
522.65 | 508.35 | 221084 |
| 1140 | 8 1.58 % |
23-11-2020 00:00:00 Monday |
504.8 512.8 |
516.4 | 501.15 | 210721 |
| 1141 | -6 -1.18 % |
20-11-2020 00:00:00 Friday |
509 503 |
512.5 | 496.05 | 234139 |
| 1142 | -4 -0.78 % |
19-11-2020 00:00:00 Thursday |
511.4 507.4 |
516.3 | 505.2 | 180780 |
| 1143 | -3.4 -0.66 % |
18-11-2020 00:00:00 Wednesday |
516.3 512.9 |
518.05 | 508.9 | 135058 |
| 1144 | 2.45 0.48 % |
17-11-2020 00:00:00 Tuesday |
515.55 518 |
523.15 | 514.45 | 514823 |
| 1145 | 1.35 0.26 % |
14-11-2020 00:00:00 Saturday |
512.7 514.05 |
515.25 | 510.05 | 35595 |
| 1146 | -2.15 -0.42 % |
13-11-2020 00:00:00 Friday |
510.55 508.4 |
515.95 | 504.6 | 616720 |
| 1147 | 6.7 1.33 % |
12-11-2020 00:00:00 Thursday |
502.35 509.05 |
517.55 | 502.35 | 398663 |
| 1148 | 12.1 2.45 % |
11-11-2020 00:00:00 Wednesday |
494 506.1 |
508.15 | 491.3 | 435124 |
| 1149 | -19.2 -3.76 % |
10-11-2020 00:00:00 Tuesday |
510.5 491.3 |
514 | 489.05 | 287384 |
| 1150 | -2.25 -0.44 % |
09-11-2020 00:00:00 Monday |
512.2 509.95 |
517.9 | 504.5 | 229150 |
| 1151 | -6.15 -1.19 % |
06-11-2020 00:00:00 Friday |
515 508.85 |
515.55 | 506.6 | 165712 |
| 1152 | 4.4 0.87 % |
05-11-2020 00:00:00 Thursday |
508 512.4 |
513.9 | 502.5 | 290319 |
| 1153 | 7.3 1.47 % |
04-11-2020 00:00:00 Wednesday |
497 504.3 |
518.15 | 496 | 1332584 |
| 1154 | 14 2.97 % |
03-11-2020 00:00:00 Tuesday |
471.1 485.1 |
490.45 | 466.05 | 463378 |
| 1155 | 0.2 0.04 % |
02-11-2020 00:00:00 Monday |
469 469.2 |
470.8 | 459.3 | 315096 |
| 1156 | 6.25 1.36 % |
30-10-2020 00:00:00 Friday |
459.5 465.75 |
468.85 | 455.9 | 245758 |
| 1157 | -3.45 -0.75 % |
29-10-2020 00:00:00 Thursday |
460.2 456.75 |
463.8 | 452.6 | 146886 |
| 1158 | -8.95 -1.89 % |
28-10-2020 00:00:00 Wednesday |
472.3 463.35 |
475.5 | 461.6 | 649830 |
| 1159 | -5 -1.05 % |
27-10-2020 00:00:00 Tuesday |
475.7 470.7 |
476 | 467.35 | 141207 |
| 1160 | -10.1 -2.08 % |
26-10-2020 00:00:00 Monday |
484.55 474.45 |
487.35 | 471.15 | 134765 |
| 1161 | -5.25 -1.07 % |
23-10-2020 00:00:00 Friday |
489.6 484.35 |
494.4 | 482.8 | 235886 |
| 1162 | -0.05 -0.01 % |
22-10-2020 00:00:00 Thursday |
485.7 485.65 |
490.1 | 481.95 | 94998 |
| 1163 | 1.7 0.35 % |
21-10-2020 00:00:00 Wednesday |
488 489.7 |
491.9 | 481.5 | 238681 |
| 1164 | 1.4 0.29 % |
20-10-2020 00:00:00 Tuesday |
485 486.4 |
488.5 | 480.45 | 117764 |
| 1165 | -7.4 -1.51 % |
19-10-2020 00:00:00 Monday |
491 483.6 |
491 | 481 | 108416 |
| 1166 | -7.15 -1.45 % |
16-10-2020 00:00:00 Friday |
494 486.85 |
494.25 | 485.4 | 223039 |
| 1167 | -12.6 -2.5 % |
15-10-2020 00:00:00 Thursday |
503 490.4 |
504.5 | 489.25 | 580250 |
| 1168 | -1.2 -0.24 % |
14-10-2020 00:00:00 Wednesday |
503.2 502 |
508 | 493.4 | 234630 |
| 1169 | -9.8 -1.91 % |
13-10-2020 00:00:00 Tuesday |
513 503.2 |
519.95 | 502 | 144390 |
| 1170 | 0.6 0.12 % |
12-10-2020 00:00:00 Monday |
513.25 513.85 |
517.1 | 509.3 | 228524 |
| 1171 | -13.85 -2.63 % |
09-10-2020 00:00:00 Friday |
527 513.15 |
529.4 | 511.3 | 206592 |
| 1172 | 11.85 2.31 % |
08-10-2020 00:00:00 Thursday |
512.2 524.05 |
526 | 512.05 | 248086 |
| 1173 | -9.35 -1.79 % |
07-10-2020 00:00:00 Wednesday |
521 511.65 |
522.8 | 509.75 | 174111 |
| 1174 | -4.2 -0.8 % |
06-10-2020 00:00:00 Tuesday |
525 520.8 |
528 | 519.05 | 278706 |
| 1175 | 16.35 3.23 % |
05-10-2020 00:00:00 Monday |
506.8 523.15 |
524.8 | 503.95 | 208306 |
| 1176 | 5.75 1.15 % |
01-10-2020 00:00:00 Thursday |
501.05 506.8 |
510.3 | 501.05 | 201929 |
| 1177 | -5.5 -1.09 % |
30-09-2020 00:00:00 Wednesday |
506 500.5 |
516.15 | 498.55 | 671165 |
| 1178 | -10.65 -2.06 % |
29-09-2020 00:00:00 Tuesday |
516.25 505.6 |
516.6 | 504.65 | 362137 |
| 1179 | 15.95 3.23 % |
28-09-2020 00:00:00 Monday |
494.25 510.2 |
512.05 | 488.6 | 194785 |
| 1180 | -7.55 -1.52 % |
25-09-2020 00:00:00 Friday |
497 489.45 |
497 | 484.05 | 168328 |
| 1181 | -12.75 -2.56 % |
24-09-2020 00:00:00 Thursday |
498.15 485.4 |
501.1 | 483 | 198728 |
| 1182 | -17.25 -3.32 % |
23-09-2020 00:00:00 Wednesday |
520 502.75 |
521.55 | 498.15 | 334535 |
| 1183 | 0.7 0.14 % |
22-09-2020 00:00:00 Tuesday |
509.75 510.45 |
515.3 | 493.7 | 366862 |
| 1184 | -21.05 -4.01 % |
21-09-2020 00:00:00 Monday |
524.7 503.65 |
528.45 | 499.5 | 198335 |
| 1185 | 6.75 1.31 % |
18-09-2020 00:00:00 Friday |
516.5 523.25 |
535 | 515.05 | 757766 |
| 1186 | -5.15 -1 % |
17-09-2020 00:00:00 Thursday |
517 511.85 |
521.8 | 510.6 | 250527 |
| 1187 | 7.7 1.51 % |
16-09-2020 00:00:00 Wednesday |
511 518.7 |
519.9 | 503.85 | 286636 |
| 1188 | 9.85 1.99 % |
15-09-2020 00:00:00 Tuesday |
496.2 506.05 |
512.65 | 496.2 | 242055 |
| 1189 | -14.15 -2.77 % |
14-09-2020 00:00:00 Monday |
509.95 495.8 |
511 | 493.9 | 183252 |
| 1190 | -2.6 -0.51 % |
11-09-2020 00:00:00 Friday |
508 505.4 |
512.75 | 502.75 | 117338 |
| 1191 | -6.45 -1.25 % |
10-09-2020 00:00:00 Thursday |
513.95 507.5 |
516.6 | 503.75 | 311738 |
| 1192 | 13.55 2.73 % |
09-09-2020 00:00:00 Wednesday |
495.55 509.1 |
512.75 | 493.5 | 341992 |
| 1193 | -11.2 -2.18 % |
08-09-2020 00:00:00 Tuesday |
513.25 502.05 |
517.5 | 498.9 | 177066 |
| 1194 | -4.4 -0.85 % |
07-09-2020 00:00:00 Monday |
517.6 513.2 |
518.2 | 504.55 | 166237 |
| 1195 | -4 -0.77 % |
04-09-2020 00:00:00 Friday |
516.3 512.3 |
530.15 | 508.5 | 426978 |
| 1196 | 4.75 0.92 % |
03-09-2020 00:00:00 Thursday |
518.5 523.25 |
526.65 | 512.85 | 393498 |
| 1197 | -10.35 -1.97 % |
02-09-2020 00:00:00 Wednesday |
524.9 514.55 |
525.55 | 509.5 | 287228 |
| 1198 | 2.15 0.41 % |
01-09-2020 00:00:00 Tuesday |
520.15 522.3 |
527.5 | 506.05 | 388849 |
| 1199 | -41.1 -7.34 % |
31-08-2020 00:00:00 Monday |
559.6 518.5 |
560.95 | 514.5 | 727490 |
| 1200 | 16.85 3.13 % |
28-08-2020 00:00:00 Friday |
538.95 555.8 |
564.9 | 534.7 | 1205872 |
| 1201 | 5.8 1.1 % |
27-08-2020 00:00:00 Thursday |
527.1 532.9 |
536.9 | 524.55 | 150280 |
| 1202 | -1.4 -0.27 % |
26-08-2020 00:00:00 Wednesday |
526.35 524.95 |
530 | 522.45 | 92681 |
| 1203 | -8.4 -1.57 % |
25-08-2020 00:00:00 Tuesday |
533.5 525.1 |
534.35 | 524.15 | 151269 |
| 1204 | -1.7 -0.32 % |
24-08-2020 00:00:00 Monday |
535.05 533.35 |
538.15 | 527.9 | 166283 |
| 1205 | 7.7 1.47 % |
21-08-2020 00:00:00 Friday |
525 532.7 |
538.5 | 525 | 369347 |
| 1206 | -3.35 -0.64 % |
20-08-2020 00:00:00 Thursday |
525.6 522.25 |
529.8 | 521.35 | 136544 |
| 1207 | -1.65 -0.31 % |
19-08-2020 00:00:00 Wednesday |
527.1 525.45 |
532.75 | 524.35 | 164835 |
| 1208 | -3.35 -0.63 % |
18-08-2020 00:00:00 Tuesday |
529.5 526.15 |
533.75 | 524.45 | 110535 |
| 1209 | -6.65 -1.24 % |
17-08-2020 00:00:00 Monday |
535 528.35 |
538 | 527.15 | 182005 |
| 1210 | 7 1.33 % |
14-08-2020 00:00:00 Friday |
524.45 531.45 |
536 | 522.95 | 287555 |
| 1211 | -12.2 -2.29 % |
13-08-2020 00:00:00 Thursday |
533 520.8 |
536.35 | 519 | 376414 |
| 1212 | -12.9 -2.37 % |
12-08-2020 00:00:00 Wednesday |
544.9 532 |
544.9 | 529.75 | 213276 |
| 1213 | -5.45 -1 % |
11-08-2020 00:00:00 Tuesday |
546.5 541.05 |
549.95 | 535.5 | 275797 |
| 1214 | 15.85 3 % |
10-08-2020 00:00:00 Monday |
527.9 543.75 |
550.7 | 527.05 | 492631 |
| 1215 | -6.4 -1.2 % |
07-08-2020 00:00:00 Friday |
532.2 525.8 |
535.25 | 522.7 | 173969 |
| 1216 | -0.45 -0.08 % |
06-08-2020 00:00:00 Thursday |
532.65 532.2 |
541 | 526.35 | 392818 |
| 1217 | -7.35 -1.37 % |
05-08-2020 00:00:00 Wednesday |
536.35 529 |
537.7 | 527.45 | 270596 |
| 1218 | 8.35 1.61 % |
04-08-2020 00:00:00 Tuesday |
520.15 528.5 |
532.15 | 517.2 | 445809 |
| 1219 | -11.95 -2.25 % |
03-08-2020 00:00:00 Monday |
531.75 519.8 |
540 | 516.6 | 852757 |
| 1220 | 16.75 3.25 % |
31-07-2020 00:00:00 Friday |
515 531.75 |
540.75 | 507.75 | 1473666 |
| 1221 | 16.95 3.44 % |
30-07-2020 00:00:00 Thursday |
493 509.95 |
513.1 | 487.65 | 555230 |
| 1222 | 7.1 1.46 % |
29-07-2020 00:00:00 Wednesday |
485.9 493 |
496 | 485 | 232770 |
| 1223 | 5.2 1.09 % |
28-07-2020 00:00:00 Tuesday |
477.3 482.5 |
483.6 | 473.5 | 174851 |
| 1224 | -13.05 -2.67 % |
27-07-2020 00:00:00 Monday |
488.45 475.4 |
488.45 | 469.4 | 239830 |
| 1225 | -4.6 -0.94 % |
24-07-2020 00:00:00 Friday |
490 485.4 |
496.2 | 481.6 | 942558 |
| 1226 | -2.9 -0.61 % |
23-07-2020 00:00:00 Thursday |
479 476.1 |
481.75 | 474.5 | 136663 |
| 1227 | -5.75 -1.2 % |
22-07-2020 00:00:00 Wednesday |
480 474.25 |
488 | 471.75 | 272644 |
| 1228 | -8.95 -1.84 % |
21-07-2020 00:00:00 Tuesday |
486.2 477.25 |
487.95 | 475 | 400310 |
| 1229 | -20.65 -4.09 % |
20-07-2020 00:00:00 Monday |
504.5 483.85 |
504.5 | 482 | 553675 |
| 1230 | 4.3 0.86 % |
17-07-2020 00:00:00 Friday |
499 503.3 |
509.6 | 497.55 | 291524 |
| 1231 | 3.25 0.66 % |
16-07-2020 00:00:00 Thursday |
496 499.25 |
505.8 | 491.5 | 588717 |
| 1232 | -2.2 -0.44 % |
15-07-2020 00:00:00 Wednesday |
497 494.8 |
499.35 | 492.5 | 137382 |
| 1233 | -9.05 -1.81 % |
14-07-2020 00:00:00 Tuesday |
501 491.95 |
503.8 | 490.45 | 258076 |
| 1234 | 6.15 1.25 % |
13-07-2020 00:00:00 Monday |
493.5 499.65 |
501.45 | 492.65 | 222608 |
| 1235 | 12.45 2.59 % |
10-07-2020 00:00:00 Friday |
481 493.45 |
498.2 | 481 | 873566 |
| 1236 | -2.75 -0.57 % |
09-07-2020 00:00:00 Thursday |
484.8 482.05 |
487.1 | 480.45 | 144024 |
| 1237 | 4 0.83 % |
08-07-2020 00:00:00 Wednesday |
480 484 |
488 | 480 | 383622 |
| 1238 | -0.75 -0.16 % |
07-07-2020 00:00:00 Tuesday |
480.2 479.45 |
486 | 476.55 | 376129 |
| 1239 | 2.15 0.45 % |
06-07-2020 00:00:00 Monday |
478 480.15 |
481 | 471.6 | 317202 |
| 1240 | 1.9 0.4 % |
03-07-2020 00:00:00 Friday |
475 476.9 |
479 | 472.25 | 240333 |
| 1241 | 4.95 1.06 % |
02-07-2020 00:00:00 Thursday |
468.2 473.15 |
474.7 | 468 | 286837 |
| 1242 | -6.7 -1.41 % |
01-07-2020 00:00:00 Wednesday |
474.9 468.2 |
476 | 466.15 | 201510 |
| 1243 | -9.15 -1.9 % |
30-06-2020 00:00:00 Tuesday |
482.1 472.95 |
484.2 | 469.95 | 259935 |
| 1244 | 4.9 1.03 % |
29-06-2020 00:00:00 Monday |
476.9 481.8 |
487.25 | 475.45 | 217079 |
| 1245 | -8.25 -1.69 % |
26-06-2020 00:00:00 Friday |
488.2 479.95 |
492 | 472.5 | 361548 |
| 1246 | 5.65 1.17 % |
25-06-2020 00:00:00 Thursday |
482 487.65 |
492.35 | 476.95 | 338324 |
| 1247 | -16.6 -3.31 % |
24-06-2020 00:00:00 Wednesday |
501 484.4 |
503.65 | 481.1 | 374472 |
| 1248 | 5.65 1.14 % |
23-06-2020 00:00:00 Tuesday |
494.75 500.4 |
502.9 | 489.8 | 364693 |
| 1249 | 1.15 0.23 % |
22-06-2020 00:00:00 Monday |
491.95 493.1 |
500.8 | 486.1 | 305041 |
| 1250 | 2.75 0.57 % |
19-06-2020 00:00:00 Friday |
485 487.75 |
491.95 | 485 | 465135 |
| 1251 | 0.95 0.2 % |
18-06-2020 00:00:00 Thursday |
483.2 484.15 |
488.25 | 483.1 | 156966 |
| 1252 | 1.85 0.38 % |
17-06-2020 00:00:00 Wednesday |
484 485.85 |
489.9 | 479.7 | 238967 |
| 1253 | -4.2 -0.86 % |
16-06-2020 00:00:00 Tuesday |
487 482.8 |
493.1 | 476.35 | 394749 |
| 1254 | 3.55 0.74 % |
15-06-2020 00:00:00 Monday |
481.9 485.45 |
489.05 | 473.05 | 425852 |
| 1255 | 22.8 4.99 % |
12-06-2020 00:00:00 Friday |
457 479.8 |
482 | 457 | 366811 |
| 1256 | -18.4 -3.74 % |
11-06-2020 00:00:00 Thursday |
492 473.6 |
493.75 | 469.25 | 799466 |
| 1257 | -5.65 -1.12 % |
10-06-2020 00:00:00 Wednesday |
504.8 499.15 |
507.5 | 493.5 | 395378 |
| 1258 | 0.55 0.11 % |
09-06-2020 00:00:00 Tuesday |
500 500.55 |
512.55 | 491.05 | 876027 |
| 1259 | -9.75 -1.96 % |
08-06-2020 00:00:00 Monday |
498.7 488.95 |
499.35 | 485.15 | 290664 |
| 1260 | -5.85 -1.17 % |
05-06-2020 00:00:00 Friday |
500 494.15 |
510.55 | 492.1 | 747773 |
| 1261 | 21 4.43 % |
04-06-2020 00:00:00 Thursday |
474 495 |
497.8 | 472.4 | 594133 |
| 1262 | 1.05 0.22 % |
03-06-2020 00:00:00 Wednesday |
475 476.05 |
481.65 | 473.2 | 216880 |
| 1263 | 2.2 0.47 % |
02-06-2020 00:00:00 Tuesday |
471 473.2 |
480.95 | 469.25 | 508566 |
| 1264 | -19.55 -4.03 % |
01-06-2020 00:00:00 Monday |
484.7 465.15 |
484.7 | 458.6 | 649107 |
| 1265 | 15.95 3.47 % |
29-05-2020 00:00:00 Friday |
459.5 475.45 |
481.45 | 458.75 | 423029 |
| 1266 | 3.35 0.73 % |
28-05-2020 00:00:00 Thursday |
455.9 459.25 |
461.8 | 444.75 | 332089 |
| 1267 | -16.85 -3.61 % |
27-05-2020 00:00:00 Wednesday |
467.4 450.55 |
467.4 | 443.1 | 401190 |
| 1268 | -10.95 -2.33 % |
26-05-2020 00:00:00 Tuesday |
470 459.05 |
475.65 | 456.75 | 249463 |
| 1269 | 1.5 0.32 % |
22-05-2020 00:00:00 Friday |
467.7 469.2 |
471.95 | 458.2 | 282440 |
| 1270 | 10.6 2.33 % |
21-05-2020 00:00:00 Thursday |
455.65 466.25 |
468.65 | 453.5 | 246575 |
| 1271 | 15.65 3.56 % |
20-05-2020 00:00:00 Wednesday |
440 455.65 |
458.6 | 438 | 205617 |
| 1272 | -5.3 -1.19 % |
19-05-2020 00:00:00 Tuesday |
447 441.7 |
456 | 439 | 352669 |
| 1273 | -7.25 -1.62 % |
18-05-2020 00:00:00 Monday |
447.9 440.65 |
454.7 | 434.25 | 259155 |
| 1274 | -7.45 -1.63 % |
15-05-2020 00:00:00 Friday |
455.95 448.5 |
458.8 | 445.5 | 163495 |
| 1275 | 3.8 0.84 % |
14-05-2020 00:00:00 Thursday |
452.15 455.95 |
462.75 | 449.5 | 262113 |
| 1276 | -17.6 -3.74 % |
13-05-2020 00:00:00 Wednesday |
470 452.4 |
470 | 450.2 | 279239 |
| 1277 | 0.85 0.18 % |
12-05-2020 00:00:00 Tuesday |
463 463.85 |
468.65 | 455.5 | 183750 |
| 1278 | -9.95 -2.1 % |
11-05-2020 00:00:00 Monday |
473.2 463.25 |
475.2 | 461.35 | 256716 |
| 1279 | 11 2.4 % |
08-05-2020 00:00:00 Friday |
458 469 |
471 | 454.6 | 331588 |
| 1280 | -10.55 -2.28 % |
07-05-2020 00:00:00 Thursday |
462.85 452.3 |
465.7 | 450.2 | 254787 |
| 1281 | -6.85 -1.48 % |
06-05-2020 00:00:00 Wednesday |
461.4 454.55 |
463 | 447.95 | 173875 |
| 1282 | -11.65 -2.49 % |
05-05-2020 00:00:00 Tuesday |
468 456.35 |
472.5 | 454 | 284280 |
| 1283 | -0.9 -0.19 % |
04-05-2020 00:00:00 Monday |
465.95 465.05 |
474.75 | 458 | 538755 |
| 1284 | -19.65 -4.06 % |
30-04-2020 00:00:00 Thursday |
484.5 464.85 |
484.95 | 458.55 | 561925 |
| 1285 | 2.85 0.6 % |
29-04-2020 00:00:00 Wednesday |
475 477.85 |
484.8 | 473.5 | 230876 |
| 1286 | -23.6 -4.74 % |
28-04-2020 00:00:00 Tuesday |
497.4 473.8 |
497.4 | 470.65 | 325904 |
| 1287 | -3.4 -0.69 % |
27-04-2020 00:00:00 Monday |
493.2 489.8 |
504.85 | 487.05 | 568339 |
| 1288 | 5.3 1.1 % |
24-04-2020 00:00:00 Friday |
479.95 485.25 |
497.25 | 473.45 | 569035 |
| 1289 | -1.1 -0.23 % |
23-04-2020 00:00:00 Thursday |
478.4 477.3 |
487.7 | 475 | 613936 |
| 1290 | 1 0.21 % |
22-04-2020 00:00:00 Wednesday |
473.25 474.25 |
482.25 | 469.5 | 271304 |
| 1291 | 2.6 0.55 % |
21-04-2020 00:00:00 Tuesday |
469.35 471.95 |
490.25 | 465 | 896811 |
| 1292 | 12.4 2.69 % |
20-04-2020 00:00:00 Monday |
461 473.4 |
475 | 450.55 | 439312 |
| 1293 | -23 -4.79 % |
17-04-2020 00:00:00 Friday |
480 457 |
480 | 449.2 | 505733 |
| 1294 | 10.1 2.22 % |
16-04-2020 00:00:00 Thursday |
454 464.1 |
468 | 449.55 | 435958 |
| 1295 | -26.45 -5.56 % |
15-04-2020 00:00:00 Wednesday |
475.4 448.95 |
488.4 | 444.7 | 983705 |
| 1296 | 1 0.22 % |
13-04-2020 00:00:00 Monday |
461.1 462.1 |
477.5 | 443.1 | 894838 |
| 1297 | 3.05 0.67 % |
09-04-2020 00:00:00 Thursday |
452.15 455.2 |
473.85 | 443.6 | 944161 |
| 1298 | 15.7 3.73 % |
08-04-2020 00:00:00 Wednesday |
420.95 436.65 |
448.5 | 414.3 | 784043 |
| 1299 | 24.55 6.25 % |
07-04-2020 00:00:00 Tuesday |
392.55 417.1 |
419.6 | 388.6 | 806520 |
| 1300 | 31.9 9.27 % |
03-04-2020 00:00:00 Friday |
344 375.9 |
384.9 | 340.5 | 678297 |
| 1301 | -11.45 -3.23 % |
01-04-2020 00:00:00 Wednesday |
355 343.55 |
355 | 338.6 | 131512 |
| 1302 | 8.4 2.44 % |
31-03-2020 00:00:00 Tuesday |
343.8 352.2 |
354.85 | 328.4 | 263760 |
| 1303 | 4.65 1.41 % |
30-03-2020 00:00:00 Monday |
329 333.65 |
344 | 315.3 | 270092 |
| 1304 | -6.85 -1.99 % |
27-03-2020 00:00:00 Friday |
345 338.15 |
352 | 333.05 | 288024 |
| 1305 | -22.45 -6.22 % |
26-03-2020 00:00:00 Thursday |
361 338.55 |
368.4 | 335 | 363454 |
| 1306 | 12.05 3.6 % |
25-03-2020 00:00:00 Wednesday |
335 347.05 |
350.5 | 330 | 248322 |
| 1307 | 0.05 0.01 % |
24-03-2020 00:00:00 Tuesday |
335 335.05 |
347.9 | 330 | 1303885 |
| 1308 | -34 -9.5 % |
23-03-2020 00:00:00 Monday |
358 324 |
358 | 315.2 | 459277 |
| 1309 | -4 -1.08 % |
20-03-2020 00:00:00 Friday |
369.8 365.8 |
379.1 | 362.8 | 419227 |
| 1310 | 5.75 1.62 % |
19-03-2020 00:00:00 Thursday |
354.45 360.2 |
374.3 | 348.1 | 718803 |
| 1311 | -20.5 -5.35 % |
18-03-2020 00:00:00 Wednesday |
383 362.5 |
386.15 | 355.15 | 512268 |
| 1312 | -2.9 -0.78 % |
17-03-2020 00:00:00 Tuesday |
373.45 370.55 |
395.15 | 364.5 | 772045 |
| 1313 | -11.2 -2.95 % |
16-03-2020 00:00:00 Monday |
380 368.8 |
396.35 | 363 | 502235 |
| 1314 | 36.45 10.47 % |
13-03-2020 00:00:00 Friday |
348 384.45 |
402.85 | 336.55 | 533956 |
| 1315 | -16.15 -4.35 % |
12-03-2020 00:00:00 Thursday |
371 354.85 |
372.7 | 346.65 | 594569 |
| 1316 | -10.55 -2.66 % |
11-03-2020 00:00:00 Wednesday |
396.85 386.3 |
396.85 | 380.05 | 1543859 |
| 1317 | -4.85 -1.21 % |
09-03-2020 00:00:00 Monday |
399.8 394.95 |
404.25 | 385.65 | 773445 |
| 1318 | 4.95 1.25 % |
06-03-2020 00:00:00 Friday |
395.95 400.9 |
403 | 390.5 | 1574184 |
| 1319 | -5.15 -1.26 % |
05-03-2020 00:00:00 Thursday |
410 404.85 |
414.85 | 401.95 | 442531 |
| 1320 | 6.9 1.73 % |
04-03-2020 00:00:00 Wednesday |
398.8 405.7 |
412.95 | 387.5 | 985840 |
| 1321 | 20.35 5.46 % |
03-03-2020 00:00:00 Tuesday |
373 393.35 |
396.2 | 373 | 888185 |
| 1322 | -7.25 -1.93 % |
02-03-2020 00:00:00 Monday |
376.1 368.85 |
383.6 | 363.5 | 467613 |
| 1323 | -8.95 -2.34 % |
28-02-2020 00:00:00 Friday |
381.9 372.95 |
385.5 | 371.25 | 260159 |
| 1324 | 13.4 3.57 % |
27-02-2020 00:00:00 Thursday |
375 388.4 |
390.45 | 369.65 | 361441 |
| 1325 | -13.4 -3.45 % |
26-02-2020 00:00:00 Wednesday |
388 374.6 |
388 | 372.6 | 700548 |
| 1326 | -13.4 -3.33 % |
25-02-2020 00:00:00 Tuesday |
402 388.6 |
402.9 | 385.15 | 324296 |
| 1327 | -4.5 -1.12 % |
24-02-2020 00:00:00 Monday |
402.55 398.05 |
414.5 | 395.75 | 400347 |
| 1328 | -1.1 -0.27 % |
20-02-2020 00:00:00 Thursday |
406 404.9 |
411.3 | 404 | 180380 |
| 1329 | -7.75 -1.89 % |
19-02-2020 00:00:00 Wednesday |
411 403.25 |
414.15 | 400.8 | 222618 |
| 1330 | 0.3 0.07 % |
18-02-2020 00:00:00 Tuesday |
408.4 408.7 |
410.75 | 399.1 | 143119 |
| 1331 | -9.35 -2.24 % |
17-02-2020 00:00:00 Monday |
418 408.65 |
418.25 | 407.4 | 132298 |
| 1332 | -0.5 -0.12 % |
14-02-2020 00:00:00 Friday |
419.05 418.55 |
424.55 | 416.75 | 104443 |
| 1333 | 4.05 0.98 % |
13-02-2020 00:00:00 Thursday |
415 419.05 |
420 | 412.35 | 119108 |
| 1334 | -4.6 -1.1 % |
12-02-2020 00:00:00 Wednesday |
419 414.4 |
421.25 | 413.9 | 144154 |
| 1335 | -5.2 -1.23 % |
11-02-2020 00:00:00 Tuesday |
423.6 418.4 |
424.6 | 416.7 | 176943 |
| 1336 | -10.3 -2.39 % |
10-02-2020 00:00:00 Monday |
430.45 420.15 |
432 | 418.35 | 174336 |
| 1337 | -1.55 -0.36 % |
07-02-2020 00:00:00 Friday |
432 430.45 |
441.6 | 423.5 | 429618 |
| 1338 | 2.95 0.69 % |
06-02-2020 00:00:00 Thursday |
428 430.95 |
438.2 | 424.35 | 351441 |
| 1339 | -5.35 -1.24 % |
05-02-2020 00:00:00 Wednesday |
431.5 426.15 |
431.5 | 422.5 | 186416 |
| 1340 | 8.1 1.94 % |
04-02-2020 00:00:00 Tuesday |
417.5 425.6 |
426.9 | 412.75 | 368418 |
| 1341 | -11.4 -2.66 % |
03-02-2020 00:00:00 Monday |
428.9 417.5 |
428.9 | 414.1 | 152057 |
| 1342 | -11.4 -2.63 % |
01-02-2020 00:00:00 Saturday |
434 422.6 |
437.35 | 419.55 | 182246 |
| 1343 | -8.5 -1.92 % |
31-01-2020 00:00:00 Friday |
442.5 434 |
445.05 | 433 | 86372 |
| 1344 | -7.55 -1.68 % |
30-01-2020 00:00:00 Thursday |
449.55 442 |
451.2 | 440.55 | 105183 |
| 1345 | -4.85 -1.07 % |
29-01-2020 00:00:00 Wednesday |
454.9 450.05 |
456.75 | 449.45 | 96090 |
| 1346 | 1.95 0.43 % |
28-01-2020 00:00:00 Tuesday |
450.7 452.65 |
462.5 | 448.45 | 287770 |
| 1347 | -1.05 -0.23 % |
27-01-2020 00:00:00 Monday |
449.4 448.35 |
451.8 | 442.5 | 109017 |
| 1348 | -3 -0.67 % |
24-01-2020 00:00:00 Friday |
450.7 447.7 |
452.9 | 446.65 | 134846 |
| 1349 | 4.65 1.04 % |
23-01-2020 00:00:00 Thursday |
445.25 449.9 |
452 | 445.1 | 64278 |
| 1350 | -1.95 -0.44 % |
22-01-2020 00:00:00 Wednesday |
448.2 446.25 |
454 | 445.4 | 337533 |
| 1351 | -1.65 -0.37 % |
21-01-2020 00:00:00 Tuesday |
449 447.35 |
451.6 | 446.2 | 124386 |
| 1352 | -2.6 -0.57 % |
20-01-2020 00:00:00 Monday |
452.2 449.6 |
456.2 | 446.35 | 306284 |
| 1353 | 5.55 1.24 % |
17-01-2020 00:00:00 Friday |
448.9 454.45 |
456 | 446 | 170596 |
| 1354 | -3.1 -0.69 % |
16-01-2020 00:00:00 Thursday |
452 448.9 |
456.5 | 447.4 | 267031 |
| 1355 | 1.7 0.38 % |
15-01-2020 00:00:00 Wednesday |
447.05 448.75 |
450.8 | 443.9 | 87493 |
| 1356 | -0.1 -0.02 % |
14-01-2020 00:00:00 Tuesday |
445.9 445.8 |
449.6 | 444.55 | 87479 |
| 1357 | -0.85 -0.19 % |
13-01-2020 00:00:00 Monday |
445.65 444.8 |
453.55 | 442.75 | 255003 |
| 1358 | 3.35 0.76 % |
10-01-2020 00:00:00 Friday |
440 443.35 |
448.7 | 440 | 242723 |
| 1359 | -4.05 -0.91 % |
09-01-2020 00:00:00 Thursday |
443.85 439.8 |
444.65 | 439 | 89600 |
| 1360 | -5.9 -1.32 % |
08-01-2020 00:00:00 Wednesday |
446 440.1 |
446.6 | 438.9 | 457782 |
| 1361 | 4.35 0.98 % |
07-01-2020 00:00:00 Tuesday |
442 446.35 |
448 | 437.9 | 456127 |
| 1362 | -4.1 -0.92 % |
06-01-2020 00:00:00 Monday |
444 439.9 |
444.7 | 435.2 | 329710 |
| 1363 | 8.4 1.93 % |
03-01-2020 00:00:00 Friday |
436 444.4 |
450.4 | 433.5 | 338227 |
| 1364 | 2.35 0.54 % |
02-01-2020 00:00:00 Thursday |
433 435.35 |
442.35 | 432.25 | 195055 |
| 1365 | 1.2 0.28 % |
01-01-2020 00:00:00 Wednesday |
433 434.2 |
436.3 | 431.5 | 351984 |
| 1366 | 0.75 0.17 % |
31-12-2019 00:00:00 Tuesday |
431.75 432.5 |
435.35 | 429 | 99897 |
| 1367 | -0.6 -0.14 % |
30-12-2019 00:00:00 Monday |
430.5 429.9 |
433.4 | 426.8 | 231010 |
| 1368 | 2.95 0.7 % |
27-12-2019 00:00:00 Friday |
422.8 425.75 |
426.95 | 421.85 | 120587 |
| 1369 | -10.65 -2.46 % |
26-12-2019 00:00:00 Thursday |
432.95 422.3 |
432.95 | 420.85 | 231259 |
| 1370 | 0.7 0.16 % |
24-12-2019 00:00:00 Tuesday |
429 429.7 |
432.3 | 425.5 | 153328 |
| 1371 | 0.25 0.06 % |
23-12-2019 00:00:00 Monday |
428 428.25 |
432 | 426.9 | 287406 |
| 1372 | 0.3 0.07 % |
20-12-2019 00:00:00 Friday |
429.9 430.2 |
436.45 | 428.4 | 339851 |
| 1373 | -7.45 -1.69 % |
19-12-2019 00:00:00 Thursday |
441 433.55 |
441 | 427.65 | 368547 |
| 1374 | 7.45 1.72 % |
18-12-2019 00:00:00 Wednesday |
432.45 439.9 |
441.4 | 427.35 | 318390 |
| 1375 | -6.65 -1.53 % |
17-12-2019 00:00:00 Tuesday |
435.7 429.05 |
437.45 | 426.5 | 864580 |
| 1376 | 5.1 1.19 % |
16-12-2019 00:00:00 Monday |
429.9 435 |
437.25 | 426.5 | 510208 |
| 1377 | 2.35 0.54 % |
13-12-2019 00:00:00 Friday |
436.3 438.65 |
441.9 | 425.8 | 328914 |
| 1378 | 2.9 0.67 % |
12-12-2019 00:00:00 Thursday |
430.9 433.8 |
437.95 | 430.75 | 203254 |
| 1379 | -5.3 -1.22 % |
11-12-2019 00:00:00 Wednesday |
434.7 429.4 |
434.7 | 425.5 | 204221 |
| 1380 | -2.4 -0.56 % |
10-12-2019 00:00:00 Tuesday |
429.9 427.5 |
435.75 | 425.5 | 395042 |
| 1381 | -7 -1.61 % |
09-12-2019 00:00:00 Monday |
434 427 |
434.5 | 423.5 | 279555 |
| 1382 | -10.5 -2.39 % |
06-12-2019 00:00:00 Friday |
439 428.5 |
443.95 | 427.15 | 513655 |
| 1383 | -5.05 -1.14 % |
05-12-2019 00:00:00 Thursday |
441.65 436.6 |
441.65 | 433.5 | 125228 |
| 1384 | 6.7 1.53 % |
04-12-2019 00:00:00 Wednesday |
437 443.7 |
444.65 | 431.8 | 190931 |
| 1385 | -5.15 -1.17 % |
03-12-2019 00:00:00 Tuesday |
439.1 433.95 |
442.3 | 430.4 | 262785 |
| 1386 | -9.95 -2.21 % |
02-12-2019 00:00:00 Monday |
450 440.05 |
450.1 | 437.2 | 197377 |
| 1387 | -7.3 -1.6 % |
29-11-2019 00:00:00 Friday |
457.1 449.8 |
460.5 | 447.5 | 147106 |
| 1388 | -0.35 -0.08 % |
28-11-2019 00:00:00 Thursday |
457.45 457.1 |
462.45 | 455.55 | 287545 |
| 1389 | 7.15 1.58 % |
27-11-2019 00:00:00 Wednesday |
452 459.15 |
461.1 | 447.85 | 335931 |
| 1390 | -12.3 -2.66 % |
26-11-2019 00:00:00 Tuesday |
463 450.7 |
467.45 | 446.5 | 1656483 |
| 1391 | 5.75 1.27 % |
25-11-2019 00:00:00 Monday |
453 458.75 |
463.6 | 450.15 | 364186 |
| 1392 | 2 0.44 % |
22-11-2019 00:00:00 Friday |
450 452 |
461.8 | 445.2 | 646976 |
| 1393 | -2.8 -0.62 % |
21-11-2019 00:00:00 Thursday |
450 447.2 |
454.25 | 443.85 | 247754 |
| 1394 | 23.3 5.46 % |
20-11-2019 00:00:00 Wednesday |
426.9 450.2 |
460.6 | 424 | 1371864 |
| 1395 | 1.2 0.28 % |
19-11-2019 00:00:00 Tuesday |
424.6 425.8 |
429.7 | 421.85 | 167061 |
| 1396 | 5.45 1.3 % |
18-11-2019 00:00:00 Monday |
418.9 424.35 |
429.9 | 416.8 | 261935 |
| 1397 | 2.85 0.69 % |
15-11-2019 00:00:00 Friday |
412.05 414.9 |
418.75 | 410.2 | 187127 |
| 1398 | -5.85 -1.41 % |
14-11-2019 00:00:00 Thursday |
415.9 410.05 |
417.3 | 407.6 | 190424 |
| 1399 | -8.3 -1.98 % |
13-11-2019 00:00:00 Wednesday |
420 411.7 |
426.7 | 410 | 208262 |
| 1400 | 2.55 0.61 % |
11-11-2019 00:00:00 Monday |
419 421.55 |
423.25 | 407.25 | 449907 |
| 1401 | -22.2 -5 % |
08-11-2019 00:00:00 Friday |
444 421.8 |
444 | 420 | 645645 |
| 1402 | 8.35 1.93 % |
07-11-2019 00:00:00 Thursday |
432.1 440.45 |
444 | 423.45 | 895727 |
| 1403 | -4.45 -1.03 % |
06-11-2019 00:00:00 Wednesday |
432 427.55 |
453 | 422.4 | 988027 |
| 1404 | -6.1 -1.4 % |
05-11-2019 00:00:00 Tuesday |
436 429.9 |
439.5 | 424.25 | 793414 |
| 1405 | -0.15 -0.03 % |
04-11-2019 00:00:00 Monday |
438.05 437.9 |
442.35 | 434 | 177961 |
| 1406 | 4.5 1.04 % |
01-11-2019 00:00:00 Friday |
433 437.5 |
440.8 | 433 | 170038 |
| 1407 | 3.6 0.84 % |
31-10-2019 00:00:00 Thursday |
430 433.6 |
440 | 429.45 | 335110 |
| 1408 | 3.85 0.9 % |
30-10-2019 00:00:00 Wednesday |
426 429.85 |
432.35 | 418.2 | 217852 |
| 1409 | 6.35 1.53 % |
29-10-2019 00:00:00 Tuesday |
415.5 421.85 |
425.4 | 413.95 | 271573 |
| 1410 | -2.45 -0.58 % |
27-10-2019 00:00:00 Sunday |
420 417.55 |
420.4 | 416.4 | 33490 |
| 1411 | 12.05 2.98 % |
25-10-2019 00:00:00 Friday |
405 417.05 |
421.4 | 404.05 | 494832 |
| 1412 | 1.7 0.42 % |
24-10-2019 00:00:00 Thursday |
404.3 406 |
407.6 | 398.65 | 234063 |