| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 9.7 3.09 % |
27-06-2025 00:00:00 |
313.85 323.55 |
329.3 312.85 |
| -0.5 -0.15 % |
30-06-2025 00:00:00 |
327.35 326.85 |
331.9 325.25 |
| 1.6 0.49 % |
01-07-2025 00:00:00 |
328.05 329.65 |
331.75 327.25 |
| -3.6 -1.09 % |
02-07-2025 00:00:00 |
330.3 326.7 |
330.9 325.05 |
| -1.9 -0.58 % |
03-07-2025 00:00:00 |
326.8 324.9 |
328.75 324.5 |
| -1.35 -0.41 % |
04-07-2025 00:00:00 |
326.35 325 |
327.5 323.4 |
| 3.4 1.05 % |
07-07-2025 00:00:00 |
324.6 328 |
329.65 322.95 |
| -0.6 -0.18 % |
08-07-2025 00:00:00 |
329.4 328.8 |
330.5 324.7 |
| 0.45 0.14 % |
09-07-2025 00:00:00 |
329.35 329.8 |
335.3 328.8 |
| 1.3 0.39 % |
10-07-2025 00:00:00 |
330.3 331.6 |
333.3 329 |
| -5.6 -1.69 % |
11-07-2025 00:00:00 |
331.4 325.8 |
331.4 325 |
| -5.85 -1.8 % |
14-07-2025 00:00:00 |
324.9 319.05 |
327.65 317.55 |
| 0.55 0.17 % |
15-07-2025 00:00:00 |
320.65 321.2 |
325.7 318.4 |
| -1.75 -0.54 % |
16-07-2025 00:00:00 |
321.35 319.6 |
322.65 318.7 |
| -1.9 -0.59 % |
17-07-2025 00:00:00 |
320 318.1 |
320.95 317.35 |
| -5.05 -1.57 % |
18-07-2025 00:00:00 |
321.75 316.7 |
323.95 313.8 |
| -1.25 -0.39 % |
21-07-2025 00:00:00 |
318.55 317.3 |
320.75 314.1 |
| -6.8 -2.14 % |
22-07-2025 00:00:00 |
317.6 310.8 |
318.5 310 |
| 3 0.96 % |
23-07-2025 00:00:00 |
311.45 314.45 |
315.25 311.45 |
| 1.05 0.33 % |
24-07-2025 00:00:00 |
315.3 316.35 |
319.4 313.35 |
| -5.1 -1.61 % |
25-07-2025 00:00:00 |
316.25 311.15 |
316.25 310.3 |
| -3.95 -1.27 % |
28-07-2025 00:00:00 |
311.2 307.25 |
315.8 306.7 |
| 14.1 4.59 % |
29-07-2025 00:00:00 |
306.9 321 |
322.4 306.75 |
| -3.4 -1.05 % |
30-07-2025 00:00:00 |
323.6 320.2 |
324 319.65 |
| 11.4 3.58 % |
31-07-2025 00:00:00 |
318 329.4 |
332.65 316.85 |
| -0.3 -0.09 % |
01-08-2025 00:00:00 |
329.6 329.3 |
332.55 326 |
| 4.95 1.51 % |
04-08-2025 00:00:00 |
328.6 333.55 |
335.45 328.6 |
| -2.05 -0.61 % |
05-08-2025 00:00:00 |
334.85 332.8 |
338.45 331.45 |
| -6.7 -2.01 % |
06-08-2025 00:00:00 |
333.2 326.5 |
333.9 325.6 |
| 3.4 1.06 % |
07-08-2025 00:00:00 |
321.9 325.3 |
328 316.85 |
| -3.5 -1.08 % |
08-08-2025 00:00:00 |
325.05 321.55 |
326 320.15 |
| 6.8 2.12 % |
11-08-2025 00:00:00 |
321 327.8 |
328.55 320.5 |
| -0.9 -0.27 % |
12-08-2025 00:00:00 |
327.9 327 |
331.7 326.5 |
| 3.1 0.95 % |
13-08-2025 00:00:00 |
327.4 330.5 |
332.45 327.4 |
| -3.3 -1 % |
14-08-2025 00:00:00 |
330.6 327.3 |
331.85 325.85 |
| -1.2 -0.36 % |
18-08-2025 00:00:00 |
330.7 329.5 |
333.65 327.65 |
| 0.9 0.27 % |
19-08-2025 00:00:00 |
330.35 331.25 |
333 328.4 |
| -2 -0.6 % |
20-08-2025 00:00:00 |
330.85 328.85 |
330.85 327 |
| -5.35 -1.63 % |
21-08-2025 00:00:00 |
329.2 323.85 |
329.45 322.55 |
| -4.3 -1.32 % |
22-08-2025 00:00:00 |
325.05 320.75 |
326.25 320.3 |
| -2.2 -0.68 % |
25-08-2025 00:00:00 |
321.8 319.6 |
322.45 318.25 |
| -3.85 -1.2 % |
26-08-2025 00:00:00 |
319.6 315.75 |
320 314.2 |
| -5.25 -1.66 % |
28-08-2025 00:00:00 |
315.35 310.1 |
316.65 309.35 |
| 1.4 0.45 % |
29-08-2025 00:00:00 |
310.2 311.6 |
316.7 309.35 |
| 2.05 0.66 % |
01-09-2025 00:00:00 |
312 314.05 |
314.4 307.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -36.9 | Min | 200 200.95 |
206.1 | 198.6 | 76347 | |
| 33.05 | Max | 390.5 387.95 |
394.7 | 385.15 | 34331725 | |
| -0.71 | Avergae | 281.7 280.99 |
285.11 | 277.77 | 1797180.5 | |
| 1 | -2.3 -1.06 % |
03-11-2026 00:00:00 Tuesday |
216 213.7 |
216.25 | 212.85 | 753223 |
| 2 | 6.2 3 % |
02-11-2026 00:00:00 Monday |
206.85 213.05 |
213.9 | 206.6 | 1576604 |
| 3 | -2.3 -1.11 % |
30-10-2026 00:00:00 Friday |
206.8 204.5 |
206.95 | 204.5 | 787383 |
| 4 | 2 0.98 % |
29-10-2026 00:00:00 Thursday |
205 207 |
207.8 | 204.6 | 1143520 |
| 5 | -1.6 -0.77 % |
28-10-2026 00:00:00 Wednesday |
207 205.4 |
208.7 | 204.15 | 1289488 |
| 6 | 2.1 1.02 % |
27-10-2026 00:00:00 Tuesday |
205.15 207.25 |
208 | 204.4 | 1336725 |
| 7 | 0.15 0.07 % |
26-10-2026 00:00:00 Monday |
205.25 205.4 |
206.1 | 202.65 | 675608 |
| 8 | -5.9 -2.8 % |
23-10-2026 00:00:00 Friday |
210.9 205 |
211.4 | 202.55 | 1950251 |
| 9 | 0.55 0.26 % |
22-10-2026 00:00:00 Thursday |
210.45 211 |
212.25 | 208.65 | 1034659 |
| 10 | -2.85 -1.33 % |
21-10-2026 00:00:00 Wednesday |
214.35 211.5 |
217.35 | 210 | 877176 |
| 11 | -2.8 -1.29 % |
19-10-2026 00:00:00 Monday |
216.5 213.7 |
217.4 | 213.25 | 783762 |
| 12 | 0.05 0.02 % |
16-10-2026 00:00:00 Friday |
216.2 216.25 |
218.65 | 213.05 | 995090 |
| 13 | -1.25 -0.57 % |
15-10-2026 00:00:00 Thursday |
220 218.75 |
221.4 | 217.5 | 732102 |
| 14 | 0.55 0.25 % |
14-10-2026 00:00:00 Wednesday |
218 218.55 |
221.25 | 215.6 | 1054525 |
| 15 | 4.05 1.89 % |
13-10-2026 00:00:00 Tuesday |
213.85 217.9 |
217.9 | 212.6 | 492682 |
| 16 | -2.65 -1.23 % |
12-10-2026 00:00:00 Monday |
215.65 213 |
217.85 | 212.5 | 760218 |
| 17 | 3.5 1.66 % |
09-10-2026 00:00:00 Friday |
211.3 214.8 |
215.7 | 210.7 | 1229162 |
| 18 | -4.85 -2.24 % |
08-10-2026 00:00:00 Thursday |
216.35 211.5 |
216.35 | 210.35 | 1291888 |
| 19 | -1 -0.46 % |
07-10-2026 00:00:00 Wednesday |
217.8 216.8 |
218.95 | 215.6 | 595670 |
| 20 | 4.35 2.04 % |
06-10-2026 00:00:00 Tuesday |
213.25 217.6 |
219.35 | 211.7 | 1304063 |
| 21 | -2.2 -1.03 % |
05-10-2026 00:00:00 Monday |
214.2 212 |
214.2 | 210.55 | 1610021 |
| 22 | -4.3 -1.99 % |
01-10-2026 00:00:00 Thursday |
216.3 212 |
216.3 | 208.5 | 1539655 |
| 23 | -1.3 -0.6 % |
30-09-2026 00:00:00 Wednesday |
217.9 216.6 |
220.4 | 215.7 | 1238931 |
| 24 | -2.85 -1.29 % |
29-09-2026 00:00:00 Tuesday |
220.75 217.9 |
220.75 | 215.35 | 956273 |
| 25 | -6.75 -2.97 % |
28-09-2026 00:00:00 Monday |
227 220.25 |
227 | 219.05 | 1799199 |
| 26 | -0.5 -0.22 % |
25-09-2026 00:00:00 Friday |
227.5 227 |
227.8 | 225.5 | 998463 |
| 27 | -1 -0.43 % |
24-09-2026 00:00:00 Thursday |
230 229 |
230.6 | 226.7 | 529165 |
| 28 | 0.75 0.32 % |
23-09-2026 00:00:00 Wednesday |
230.95 231.7 |
232.4 | 230.7 | 396403 |
| 29 | -1.15 -0.5 % |
22-09-2026 00:00:00 Tuesday |
231.15 230 |
234 | 229.3 | 885520 |
| 30 | -0.15 -0.07 % |
21-09-2026 00:00:00 Monday |
230.4 230.25 |
231.7 | 229.5 | 769349 |
| 31 | 1.45 0.63 % |
18-09-2026 00:00:00 Friday |
229.95 231.4 |
232 | 229.95 | 993331 |
| 32 | 4.65 2.07 % |
17-09-2026 00:00:00 Thursday |
224.85 229.5 |
230.2 | 224.85 | 1077991 |
| 33 | -1.9 -0.84 % |
16-09-2026 00:00:00 Wednesday |
226.9 225 |
228.2 | 225 | 1151405 |
| 34 | -4.2 -1.82 % |
15-09-2026 00:00:00 Tuesday |
230.2 226 |
231.85 | 226 | 1275214 |
| 35 | 1.5 0.66 % |
11-09-2026 00:00:00 Friday |
228.5 230 |
231.25 | 226.4 | 1566394 |
| 36 | 0.15 0.06 % |
10-09-2026 00:00:00 Thursday |
231 231.15 |
232.25 | 229.25 | 910613 |
| 37 | -1.8 -0.77 % |
09-09-2026 00:00:00 Wednesday |
232.8 231 |
232.85 | 230.6 | 1143383 |
| 38 | -0.85 -0.36 % |
08-09-2026 00:00:00 Tuesday |
234.35 233.5 |
234.7 | 232.65 | 1440699 |
| 39 | -4 -1.68 % |
07-09-2026 00:00:00 Monday |
238.7 234.7 |
239.35 | 234.4 | 1052664 |
| 40 | 2.3 0.97 % |
04-09-2026 00:00:00 Friday |
237.55 239.85 |
240.55 | 237.55 | 1072017 |
| 41 | 0.75 0.32 % |
03-09-2026 00:00:00 Thursday |
236.95 237.7 |
240.3 | 236.3 | 1022217 |
| 42 | 2.6 1.11 % |
02-09-2026 00:00:00 Wednesday |
234.4 237 |
237.35 | 232.3 | 1284499 |
| 43 | -3.85 -1.61 % |
01-09-2026 00:00:00 Tuesday |
239.8 235.95 |
240.25 | 235.05 | 608566 |
| 44 | 0.6 0.25 % |
31-08-2026 00:00:00 Monday |
238.4 239 |
239 | 235.5 | 460078 |
| 45 | -0.3 -0.13 % |
28-08-2026 00:00:00 Friday |
238.4 238.1 |
239.9 | 237.5 | 904071 |
| 46 | -3.2 -1.32 % |
27-08-2026 00:00:00 Thursday |
241.7 238.5 |
242.6 | 238.5 | 860008 |
| 47 | -2.6 -1.06 % |
26-08-2026 00:00:00 Wednesday |
244.35 241.75 |
245 | 241.75 | 331402 |
| 48 | 0.65 0.27 % |
25-08-2026 00:00:00 Tuesday |
242 242.65 |
242.9 | 240.3 | 851427 |
| 49 | -2.15 -0.88 % |
24-08-2026 00:00:00 Monday |
244.8 242.65 |
245.3 | 242.3 | 322462 |
| 50 | -0.35 -0.14 % |
21-08-2026 00:00:00 Friday |
244.05 243.7 |
245.85 | 243.4 | 773470 |
| 51 | 0.95 0.39 % |
20-08-2026 00:00:00 Thursday |
244 244.95 |
247.2 | 243.9 | 448023 |
| 52 | -2.9 -1.18 % |
19-08-2026 00:00:00 Wednesday |
245.6 242.7 |
246.2 | 241.6 | 888055 |
| 53 | -2.8 -1.12 % |
18-08-2026 00:00:00 Tuesday |
248.95 246.15 |
248.95 | 245.85 | 810399 |
| 54 | 0.7 0.28 % |
17-08-2026 00:00:00 Monday |
249.1 249.8 |
249.95 | 245.7 | 1188745 |
| 55 | -6.3 -2.46 % |
14-08-2026 00:00:00 Friday |
256.3 250 |
256.3 | 249.25 | 745621 |
| 56 | -7 -2.67 % |
13-08-2026 00:00:00 Thursday |
262 255 |
263.35 | 254.25 | 2721894 |
| 57 | 2.65 1.05 % |
12-08-2026 00:00:00 Wednesday |
252.35 255 |
255 | 249 | 1134770 |
| 58 | -0.9 -0.35 % |
11-08-2026 00:00:00 Tuesday |
253.8 252.9 |
254 | 252 | 398176 |
| 59 | -3.25 -1.26 % |
10-08-2026 00:00:00 Monday |
257 253.75 |
257.75 | 253.5 | 1173034 |
| 60 | -5.6 -2.13 % |
07-08-2026 00:00:00 Friday |
263 257.4 |
263 | 257 | 1387827 |
| 61 | 1.55 0.59 % |
06-08-2026 00:00:00 Thursday |
262.45 264 |
266.35 | 260.5 | 848994 |
| 62 | -6.15 -2.3 % |
05-08-2026 00:00:00 Wednesday |
267.65 261.5 |
268.2 | 260.95 | 1041421 |
| 63 | 0 0 % |
04-08-2026 00:00:00 Tuesday |
264.55 264.55 |
266.5 | 262 | 1412434 |
| 64 | 1.6 0.61 % |
03-08-2026 00:00:00 Monday |
260.4 262 |
266.9 | 256.35 | 1843900 |
| 65 | 8.2 3.3 % |
31-07-2026 00:00:00 Friday |
248.25 256.45 |
257 | 247 | 2076220 |
| 66 | -1.4 -0.56 % |
30-07-2026 00:00:00 Thursday |
248.3 246.9 |
249.9 | 245 | 1752161 |
| 67 | 11.85 4.98 % |
29-07-2026 00:00:00 Wednesday |
237.75 249.6 |
253.8 | 237.55 | 6407270 |
| 68 | 0.7 0.3 % |
28-07-2026 00:00:00 Tuesday |
236.4 237.1 |
239.2 | 235.45 | 520001 |
| 69 | -0.55 -0.23 % |
27-07-2026 00:00:00 Monday |
236.7 236.15 |
237.3 | 235.25 | 980560 |
| 70 | 2.55 1.1 % |
24-07-2026 00:00:00 Friday |
232.2 234.75 |
235.5 | 231.25 | 766833 |
| 71 | 0.95 0.41 % |
23-07-2026 00:00:00 Thursday |
232.2 233.15 |
235.85 | 232.2 | 1056913 |
| 72 | -5.05 -2.11 % |
22-07-2026 00:00:00 Wednesday |
239.9 234.85 |
241.3 | 234.3 | 834374 |
| 73 | 0 0 % |
21-07-2026 00:00:00 Tuesday |
240 240 |
241.2 | 236.7 | 1531538 |
| 74 | -4.1 -1.69 % |
20-07-2026 00:00:00 Monday |
243.05 238.95 |
243.4 | 238.05 | 1659841 |
| 75 | -4.3 -1.74 % |
17-07-2026 00:00:00 Friday |
247.3 243 |
249.9 | 242.1 | 6347817 |
| 76 | -2.65 -1.11 % |
16-07-2026 00:00:00 Thursday |
238.3 235.65 |
238.3 | 234.15 | 580124 |
| 77 | -1.35 -0.57 % |
15-07-2026 00:00:00 Wednesday |
237.85 236.5 |
238.5 | 235.35 | 674929 |
| 78 | -3.75 -1.56 % |
14-07-2026 00:00:00 Tuesday |
239.7 235.95 |
239.7 | 235.3 | 1070396 |
| 79 | 1.75 0.73 % |
13-07-2026 00:00:00 Monday |
239.8 241.55 |
243.5 | 239 | 653622 |
| 80 | 7.25 3.09 % |
10-07-2026 00:00:00 Friday |
234.6 241.85 |
243.5 | 234 | 3169151 |
| 81 | 2.85 1.24 % |
09-07-2026 00:00:00 Thursday |
230.55 233.4 |
234.2 | 230.55 | 1172784 |
| 82 | -11.55 -4.77 % |
08-07-2026 00:00:00 Wednesday |
242 230.45 |
242 | 229.1 | 1488194 |
| 83 | 3.6 1.5 % |
07-07-2026 00:00:00 Tuesday |
239.45 243.05 |
245.25 | 239.25 | 2029236 |
| 84 | 0.75 0.31 % |
06-07-2026 00:00:00 Monday |
239.4 240.15 |
240.75 | 238 | 1196462 |
| 85 | -2 -0.83 % |
03-07-2026 00:00:00 Friday |
241.3 239.3 |
242.1 | 238.9 | 614234 |
| 86 | 0.25 0.1 % |
02-07-2026 00:00:00 Thursday |
239.45 239.7 |
240.85 | 238.8 | 375062 |
| 87 | 3.45 1.46 % |
01-07-2026 00:00:00 Wednesday |
236.55 240 |
240.7 | 236.5 | 1119297 |
| 88 | -0.7 -0.3 % |
30-06-2026 00:00:00 Tuesday |
237.2 236.5 |
238.35 | 235.3 | 402953 |
| 89 | -2.55 -1.07 % |
29-06-2026 00:00:00 Monday |
239.25 236.7 |
239.25 | 236 | 455811 |
| 90 | -1.1 -0.46 % |
25-06-2026 00:00:00 Thursday |
240.35 239.25 |
241.9 | 238.4 | 536410 |
| 91 | 0.85 0.36 % |
24-06-2026 00:00:00 Wednesday |
237.85 238.7 |
239.75 | 235.25 | 859418 |
| 92 | -7.2 -2.94 % |
23-06-2026 00:00:00 Tuesday |
244.95 237.75 |
244.95 | 237 | 970509 |
| 93 | -1.35 -0.55 % |
22-06-2026 00:00:00 Monday |
244.75 243.4 |
246.3 | 243 | 1021346 |
| 94 | 0.3 0.12 % |
19-06-2026 00:00:00 Friday |
244.3 244.6 |
246.75 | 242.05 | 1453114 |
| 95 | 0.85 0.35 % |
18-06-2026 00:00:00 Thursday |
243.25 244.1 |
245 | 242.5 | 495811 |
| 96 | 0.95 0.39 % |
17-06-2026 00:00:00 Wednesday |
242 242.95 |
244.65 | 241.2 | 1074083 |
| 97 | 1.7 0.71 % |
16-06-2026 00:00:00 Tuesday |
240.35 242.05 |
243.3 | 240 | 876914 |
| 98 | -1.65 -0.68 % |
15-06-2026 00:00:00 Monday |
241.15 239.5 |
243.6 | 239 | 1764228 |
| 99 | 5.45 2.36 % |
12-06-2026 00:00:00 Friday |
230.6 236.05 |
236.45 | 230.1 | 712844 |
| 100 | -1.5 -0.65 % |
11-06-2026 00:00:00 Thursday |
229.5 228 |
229.6 | 227.05 | 957633 |
| 101 | -4.25 -1.81 % |
10-06-2026 00:00:00 Wednesday |
234.45 230.2 |
235 | 229.7 | 474040 |
| 102 | 4.9 2.14 % |
09-06-2026 00:00:00 Tuesday |
229.3 234.2 |
234.5 | 229.3 | 967015 |
| 103 | -4 -1.72 % |
08-06-2026 00:00:00 Monday |
233 229 |
234.2 | 227.6 | 1410757 |
| 104 | 1.25 0.53 % |
05-06-2026 00:00:00 Friday |
235.65 236.9 |
239.35 | 235.3 | 612985 |
| 105 | 1.35 0.58 % |
04-06-2026 00:00:00 Thursday |
234.35 235.7 |
236.8 | 233.55 | 863896 |
| 106 | -1.8 -0.76 % |
03-06-2026 00:00:00 Wednesday |
236.9 235.1 |
237.15 | 231.65 | 951466 |
| 107 | 3.75 1.6 % |
02-06-2026 00:00:00 Tuesday |
234 237.75 |
238.45 | 232.3 | 555292 |
| 108 | -4.55 -1.9 % |
01-06-2026 00:00:00 Monday |
239.45 234.9 |
240.65 | 234.3 | 758219 |
| 109 | -4.45 -1.83 % |
29-05-2026 00:00:00 Friday |
243.4 238.95 |
245.1 | 238 | 988502 |
| 110 | 2.2 0.91 % |
27-05-2026 00:00:00 Wednesday |
240.75 242.95 |
243.8 | 240.75 | 1015689 |
| 111 | -0.4 -0.17 % |
26-05-2026 00:00:00 Tuesday |
241.1 240.7 |
243.65 | 240 | 1011593 |
| 112 | 0.8 0.33 % |
25-05-2026 00:00:00 Monday |
241 241.8 |
243.6 | 240.2 | 647126 |
| 113 | 1.8 0.76 % |
22-05-2026 00:00:00 Friday |
236.35 238.15 |
241 | 236.25 | 646253 |
| 114 | -0.65 -0.27 % |
21-05-2026 00:00:00 Thursday |
236.4 235.75 |
238.3 | 235.15 | 527496 |
| 115 | 3.9 1.69 % |
20-05-2026 00:00:00 Wednesday |
230.75 234.65 |
235.45 | 229.45 | 579798 |
| 116 | 0.05 0.02 % |
19-05-2026 00:00:00 Tuesday |
233.2 233.25 |
236 | 232.4 | 404507 |
| 117 | 2.8 1.22 % |
18-05-2026 00:00:00 Monday |
229.7 232.5 |
233.3 | 227.25 | 1370831 |
| 118 | -1.65 -0.7 % |
15-05-2026 00:00:00 Friday |
234.75 233.1 |
235.95 | 232.55 | 1082801 |
| 119 | 1.9 0.82 % |
14-05-2026 00:00:00 Thursday |
232.3 234.2 |
235.15 | 228.45 | 1553119 |
| 120 | 0.9 0.39 % |
13-05-2026 00:00:00 Wednesday |
230.7 231.6 |
234 | 229.1 | 1524045 |
| 121 | -8.15 -3.41 % |
12-05-2026 00:00:00 Tuesday |
238.8 230.65 |
240 | 229.3 | 1773736 |
| 122 | -5.95 -2.42 % |
11-05-2026 00:00:00 Monday |
246.3 240.35 |
246.3 | 239.4 | 829316 |
| 123 | -1.1 -0.44 % |
08-05-2026 00:00:00 Friday |
250.4 249.3 |
251.5 | 248.25 | 827373 |
| 124 | -2.75 -1.08 % |
07-05-2026 00:00:00 Thursday |
253.8 251.05 |
254.15 | 250.55 | 635341 |
| 125 | -0.3 -0.12 % |
06-05-2026 00:00:00 Wednesday |
252.7 252.4 |
252.9 | 249.2 | 892094 |
| 126 | -3.65 -1.45 % |
05-05-2026 00:00:00 Tuesday |
252 248.35 |
253.55 | 247.4 | 1181907 |
| 127 | 5.05 2.04 % |
04-05-2026 00:00:00 Monday |
247.7 252.75 |
254 | 247.7 | 1678826 |
| 128 | -4 -1.6 % |
30-04-2026 00:00:00 Thursday |
250.4 246.4 |
250.4 | 243.25 | 882180 |
| 129 | -1.35 -0.54 % |
29-04-2026 00:00:00 Wednesday |
252 250.65 |
256.95 | 250.1 | 1843022 |
| 130 | -4.3 -1.68 % |
28-04-2026 00:00:00 Tuesday |
255.2 250.9 |
255.65 | 249.7 | 1540052 |
| 131 | 7.3 2.96 % |
27-04-2026 00:00:00 Monday |
246.45 253.75 |
254.8 | 246.45 | 2345232 |
| 132 | -6.6 -2.62 % |
24-04-2026 00:00:00 Friday |
252.35 245.75 |
252.35 | 244.05 | 1332151 |
| 133 | 8 3.33 % |
23-04-2026 00:00:00 Thursday |
240.6 248.6 |
251.6 | 238.6 | 2593989 |
| 134 | 3.55 1.51 % |
22-04-2026 00:00:00 Wednesday |
234.85 238.4 |
241 | 234.6 | 1684296 |
| 135 | -3.1 -1.3 % |
21-04-2026 00:00:00 Tuesday |
237.7 234.6 |
237.8 | 234.1 | 1901842 |
| 136 | -4.45 -1.84 % |
20-04-2026 00:00:00 Monday |
241.5 237.05 |
242 | 234.45 | 2259722 |
| 137 | 2.15 0.89 % |
17-04-2026 00:00:00 Friday |
241.8 243.95 |
245.45 | 240.7 | 2798230 |
| 138 | -3.55 -1.45 % |
16-04-2026 00:00:00 Thursday |
244.85 241.3 |
245.1 | 238.15 | 1178613 |
| 139 | -0.3 -0.12 % |
15-04-2026 00:00:00 Wednesday |
242.95 242.65 |
244.25 | 241.55 | 565160 |
| 140 | 1.3 0.55 % |
13-04-2026 00:00:00 Monday |
236.35 237.65 |
238.3 | 235.25 | 1184887 |
| 141 | 2.3 0.95 % |
10-04-2026 00:00:00 Friday |
240.95 243.25 |
243.8 | 240.15 | 854280 |
| 142 | -7.2 -2.93 % |
09-04-2026 00:00:00 Thursday |
246 238.8 |
246 | 236.75 | 1364721 |
| 143 | 1.45 0.59 % |
08-04-2026 00:00:00 Wednesday |
245.45 246.9 |
248.25 | 242 | 934517 |
| 144 | 0.35 0.15 % |
07-04-2026 00:00:00 Tuesday |
234.95 235.3 |
236 | 231.8 | 430365 |
| 145 | 5 2.17 % |
06-04-2026 00:00:00 Monday |
230.3 235.3 |
235.85 | 226 | 1402799 |
| 146 | 1.55 0.68 % |
02-04-2026 00:00:00 Thursday |
228 229.55 |
230.15 | 223.6 | 1464990 |
| 147 | -0.2 -0.09 % |
01-04-2026 00:00:00 Wednesday |
232.2 232 |
232.85 | 228 | 743412 |
| 148 | -4.7 -2.05 % |
30-03-2026 00:00:00 Monday |
228.85 224.15 |
231.45 | 223.3 | 1283708 |
| 149 | -3.15 -1.34 % |
27-03-2026 00:00:00 Friday |
235.6 232.45 |
236.45 | 231.6 | 1860847 |
| 150 | 2.65 1.13 % |
25-03-2026 00:00:00 Wednesday |
234.7 237.35 |
240.9 | 234.7 | 1867492 |
| 151 | -0.8 -0.34 % |
24-03-2026 00:00:00 Tuesday |
233.55 232.75 |
233.95 | 227.85 | 1767073 |
| 152 | -10.55 -4.46 % |
23-03-2026 00:00:00 Monday |
236.7 226.15 |
236.7 | 225.25 | 1415540 |
| 153 | -2.5 -1.03 % |
20-03-2026 00:00:00 Friday |
241.65 239.15 |
244.25 | 238.65 | 1057422 |
| 154 | -3.15 -1.3 % |
19-03-2026 00:00:00 Thursday |
242.6 239.45 |
244.85 | 237.6 | 1835361 |
| 155 | 9.15 3.83 % |
18-03-2026 00:00:00 Wednesday |
239.1 248.25 |
250.4 | 238 | 1596427 |
| 156 | 1.65 0.7 % |
17-03-2026 00:00:00 Tuesday |
235.95 237.6 |
238.65 | 234.25 | 476573 |
| 157 | -1.05 -0.45 % |
16-03-2026 00:00:00 Monday |
235.25 234.2 |
237.75 | 230.8 | 844019 |
| 158 | -5.35 -2.22 % |
13-03-2026 00:00:00 Friday |
240.55 235.2 |
240.55 | 234.3 | 1221278 |
| 159 | 4.6 1.94 % |
12-03-2026 00:00:00 Thursday |
237.7 242.3 |
245.35 | 234 | 622541 |
| 160 | 0.65 0.27 % |
11-03-2026 00:00:00 Wednesday |
238 238.65 |
242.7 | 237.55 | 1518278 |
| 161 | -0.55 -0.23 % |
10-03-2026 00:00:00 Tuesday |
236.65 236.1 |
237.5 | 231.4 | 1104007 |
| 162 | -2.15 -0.92 % |
09-03-2026 00:00:00 Monday |
234.35 232.2 |
234.35 | 226.2 | 2340213 |
| 163 | -3.25 -1.34 % |
06-03-2026 00:00:00 Friday |
242.65 239.4 |
243 | 238.85 | 738886 |
| 164 | 0.75 0.31 % |
05-03-2026 00:00:00 Thursday |
242.35 243.1 |
244.25 | 237.7 | 634437 |
| 165 | -3 -1.23 % |
04-03-2026 00:00:00 Wednesday |
244.25 241.25 |
244.9 | 239.85 | 848573 |
| 166 | 6.85 2.83 % |
02-03-2026 00:00:00 Monday |
242.05 248.9 |
252.35 | 242.05 | 993550 |
| 167 | -1.35 -0.53 % |
27-02-2026 00:00:00 Friday |
256.7 255.35 |
259.2 | 254.6 | 613869 |
| 168 | -0.9 -0.35 % |
26-02-2026 00:00:00 Thursday |
257.05 256.15 |
258.95 | 255.35 | 493469 |
| 169 | 0.7 0.27 % |
25-02-2026 00:00:00 Wednesday |
256.25 256.95 |
259.35 | 255.75 | 782323 |
| 170 | -1.7 -0.66 % |
24-02-2026 00:00:00 Tuesday |
257 255.3 |
257.05 | 253.3 | 633979 |
| 171 | -1.5 -0.58 % |
23-02-2026 00:00:00 Monday |
259.3 257.8 |
260.45 | 256.1 | 681710 |
| 172 | 0.6 0.23 % |
20-02-2026 00:00:00 Friday |
258 258.6 |
260.7 | 257.6 | 686985 |
| 173 | -5.3 -2.01 % |
19-02-2026 00:00:00 Thursday |
264.05 258.75 |
265.5 | 257.45 | 354912 |
| 174 | 1.05 0.4 % |
18-02-2026 00:00:00 Wednesday |
263 264.05 |
264.6 | 261.7 | 606794 |
| 175 | 0.25 0.1 % |
17-02-2026 00:00:00 Tuesday |
262.1 262.35 |
264.15 | 261 | 469911 |
| 176 | -0.35 -0.13 % |
16-02-2026 00:00:00 Monday |
262.9 262.55 |
263.15 | 259.7 | 473013 |
| 177 | -1.15 -0.43 % |
13-02-2026 00:00:00 Friday |
265 263.85 |
267.15 | 262.8 | 871321 |
| 178 | -2.6 -0.96 % |
12-02-2026 00:00:00 Thursday |
270.25 267.65 |
270.3 | 266.7 | 350964 |
| 179 | -0.75 -0.28 % |
11-02-2026 00:00:00 Wednesday |
271 270.25 |
271.65 | 268.25 | 699300 |
| 180 | 0.6 0.22 % |
10-02-2026 00:00:00 Tuesday |
269.6 270.2 |
274.35 | 269 | 911521 |
| 181 | -0.75 -0.28 % |
09-02-2026 00:00:00 Monday |
270 269.25 |
271.5 | 269 | 348408 |
| 182 | -1.9 -0.7 % |
06-02-2026 00:00:00 Friday |
269.95 268.05 |
270.35 | 266.5 | 884368 |
| 183 | 1.3 0.48 % |
05-02-2026 00:00:00 Thursday |
268.65 269.95 |
271.75 | 267.1 | 1294758 |
| 184 | 3.05 1.15 % |
04-02-2026 00:00:00 Wednesday |
265 268.05 |
269.9 | 264.2 | 1191284 |
| 185 | 0.15 0.06 % |
03-02-2026 00:00:00 Tuesday |
263.8 263.95 |
266.9 | 256.85 | 4934995 |
| 186 | 0.7 0.29 % |
02-02-2026 00:00:00 Monday |
243.55 244.25 |
245 | 237 | 1510579 |
| 187 | -11.3 -4.45 % |
01-02-2026 00:00:00 Sunday |
253.9 242.6 |
255.2 | 238.7 | 803703 |
| 188 | 1.4 0.55 % |
30-01-2026 00:00:00 Friday |
253.05 254.45 |
257.7 | 249.85 | 461310 |
| 189 | -1.7 -0.66 % |
29-01-2026 00:00:00 Thursday |
256.15 254.45 |
256.9 | 252.5 | 1178730 |
| 190 | -2.3 -0.89 % |
28-01-2026 00:00:00 Wednesday |
257.6 255.3 |
258.4 | 252.95 | 853459 |
| 191 | 2.9 1.15 % |
27-01-2026 00:00:00 Tuesday |
253.1 256 |
257.35 | 250.2 | 1572398 |
| 192 | -10.3 -3.91 % |
23-01-2026 00:00:00 Friday |
263.25 252.95 |
266.3 | 252.5 | 1710277 |
| 193 | -3.25 -1.22 % |
22-01-2026 00:00:00 Thursday |
266.05 262.8 |
268.25 | 259.8 | 506962 |
| 194 | -1.35 -0.51 % |
21-01-2026 00:00:00 Wednesday |
264.55 263.2 |
269.25 | 262.4 | 1962522 |
| 195 | -9.05 -3.3 % |
20-01-2026 00:00:00 Tuesday |
274.65 265.6 |
276.45 | 263.25 | 854642 |
| 196 | -3.75 -1.34 % |
19-01-2026 00:00:00 Monday |
279.25 275.5 |
281.55 | 274.15 | 1360174 |
| 197 | -8.1 -2.82 % |
16-01-2026 00:00:00 Friday |
287 278.9 |
291 | 277.25 | 1455269 |
| 198 | 14.15 5.19 % |
14-01-2026 00:00:00 Wednesday |
272.8 286.95 |
287.9 | 272.8 | 1000093 |
| 199 | -4.4 -1.52 % |
13-01-2026 00:00:00 Tuesday |
289 284.6 |
290.2 | 282 | 808148 |
| 200 | 1.3 0.45 % |
12-01-2026 00:00:00 Monday |
287 288.3 |
289 | 280.95 | 1630662 |
| 201 | -5.25 -1.79 % |
09-01-2026 00:00:00 Friday |
292.5 287.25 |
294.55 | 286.2 | 605700 |
| 202 | -9.3 -3.07 % |
08-01-2026 00:00:00 Thursday |
302.7 293.4 |
304 | 292.1 | 1074796 |
| 203 | 6.15 2.07 % |
07-01-2026 00:00:00 Wednesday |
297.5 303.65 |
306 | 296.65 | 597073 |
| 204 | -0.9 -0.3 % |
06-01-2026 00:00:00 Tuesday |
299.3 298.4 |
302.3 | 293.55 | 401948 |
| 205 | 0.85 0.28 % |
05-01-2026 00:00:00 Monday |
299.45 300.3 |
302.35 | 298.7 | 865019 |
| 206 | 6.5 2.2 % |
02-01-2026 00:00:00 Friday |
295.25 301.75 |
303 | 295.25 | 533227 |
| 207 | 0.6 0.2 % |
01-01-2026 00:00:00 Thursday |
295 295.6 |
296.75 | 294.15 | 410104 |
| 208 | 2.75 0.94 % |
31-12-2025 00:00:00 Wednesday |
292.2 294.95 |
297.05 | 292.2 | 743110 |
| 209 | -1.3 -0.44 % |
30-12-2025 00:00:00 Tuesday |
293.85 292.55 |
293.85 | 291.35 | 232490 |
| 210 | -2.4 -0.81 % |
29-12-2025 00:00:00 Monday |
296.3 293.9 |
297.5 | 293.4 | 599502 |
| 211 | -1.8 -0.6 % |
26-12-2025 00:00:00 Friday |
298.85 297.05 |
299.9 | 296.2 | 230045 |
| 212 | 0.65 0.22 % |
24-12-2025 00:00:00 Wednesday |
298.2 298.85 |
302.6 | 298 | 703536 |
| 213 | -0.05 -0.02 % |
23-12-2025 00:00:00 Tuesday |
298.75 298.7 |
299.7 | 297.75 | 170086 |
| 214 | 1 0.34 % |
22-12-2025 00:00:00 Monday |
297.7 298.7 |
299.9 | 297.7 | 531193 |
| 215 | 2.95 1 % |
19-12-2025 00:00:00 Friday |
294 296.95 |
297.8 | 293.35 | 296649 |
| 216 | -0.9 -0.31 % |
18-12-2025 00:00:00 Thursday |
293.1 292.2 |
293.6 | 289.75 | 613922 |
| 217 | -1.85 -0.63 % |
17-12-2025 00:00:00 Wednesday |
295 293.15 |
296.05 | 291.9 | 232528 |
| 218 | -2.6 -0.87 % |
16-12-2025 00:00:00 Tuesday |
297.6 295 |
298.75 | 294.5 | 346576 |
| 219 | 0.85 0.28 % |
15-12-2025 00:00:00 Monday |
298.65 299.5 |
300.35 | 297.5 | 544683 |
| 220 | 1.2 0.4 % |
12-12-2025 00:00:00 Friday |
299.55 300.75 |
302.3 | 298.7 | 347860 |
| 221 | 7.35 2.53 % |
11-12-2025 00:00:00 Thursday |
291 298.35 |
299 | 290 | 370388 |
| 222 | -2.75 -0.94 % |
10-12-2025 00:00:00 Wednesday |
293.45 290.7 |
295.4 | 289.1 | 731931 |
| 223 | -2.85 -0.96 % |
09-12-2025 00:00:00 Tuesday |
296.1 293.25 |
296.7 | 288.7 | 1147848 |
| 224 | -6.35 -2.09 % |
08-12-2025 00:00:00 Monday |
303.7 297.35 |
304.15 | 295.25 | 436450 |
| 225 | 1.9 0.63 % |
05-12-2025 00:00:00 Friday |
301.8 303.7 |
304.3 | 300.15 | 366468 |
| 226 | 1.15 0.38 % |
04-12-2025 00:00:00 Thursday |
301 302.15 |
303.4 | 299.9 | 536409 |
| 227 | -3.7 -1.21 % |
03-12-2025 00:00:00 Wednesday |
304.85 301.15 |
305.95 | 298.35 | 563473 |
| 228 | 0.35 0.11 % |
02-12-2025 00:00:00 Tuesday |
304.45 304.8 |
306.95 | 303.4 | 307173 |
| 229 | -2 -0.65 % |
01-12-2025 00:00:00 Monday |
306.65 304.65 |
308.15 | 303.6 | 811447 |
| 230 | -0.55 -0.18 % |
28-11-2025 00:00:00 Friday |
306.8 306.25 |
307.9 | 305.4 | 263041 |
| 231 | -2.4 -0.78 % |
27-11-2025 00:00:00 Thursday |
308.65 306.25 |
309.95 | 305.1 | 514630 |
| 232 | 5.65 1.87 % |
26-11-2025 00:00:00 Wednesday |
302.25 307.9 |
308.5 | 301.7 | 960878 |
| 233 | 1.55 0.52 % |
25-11-2025 00:00:00 Tuesday |
299.4 300.95 |
303.35 | 299.4 | 699615 |
| 234 | -2.75 -0.91 % |
24-11-2025 00:00:00 Monday |
302.6 299.85 |
304.4 | 299.25 | 807661 |
| 235 | -3.15 -1.03 % |
21-11-2025 00:00:00 Friday |
306.7 303.55 |
308.35 | 302.95 | 685599 |
| 236 | 3.15 1.03 % |
20-11-2025 00:00:00 Thursday |
305.2 308.35 |
309.65 | 305.2 | 1092535 |
| 237 | -0.55 -0.18 % |
19-11-2025 00:00:00 Wednesday |
305.05 304.5 |
306 | 303.5 | 606800 |
| 238 | -5.2 -1.67 % |
18-11-2025 00:00:00 Tuesday |
311.15 305.95 |
311.75 | 305.5 | 724604 |
| 239 | -2.8 -0.89 % |
17-11-2025 00:00:00 Monday |
314.8 312 |
316.65 | 311.4 | 371837 |
| 240 | 4.05 1.3 % |
14-11-2025 00:00:00 Friday |
310.75 314.8 |
315.65 | 307.6 | 1360988 |
| 241 | 1.1 0.36 % |
13-11-2025 00:00:00 Thursday |
309.65 310.75 |
316.5 | 309.65 | 1861158 |
| 242 | 4.45 1.46 % |
12-11-2025 00:00:00 Wednesday |
305.05 309.5 |
310.2 | 305.05 | 1020737 |
| 243 | 3.1 1.03 % |
11-11-2025 00:00:00 Tuesday |
301.85 304.95 |
305.6 | 297.65 | 383474 |
| 244 | 2.4 0.8 % |
10-11-2025 00:00:00 Monday |
299.45 301.85 |
303.2 | 299.45 | 305521 |
| 245 | 2.55 0.86 % |
07-11-2025 00:00:00 Friday |
296.7 299.25 |
300.2 | 293.55 | 529679 |
| 246 | -3.85 -1.28 % |
06-11-2025 00:00:00 Thursday |
301.9 298.05 |
303.2 | 297.4 | 981577 |
| 247 | -3.5 -1.15 % |
04-11-2025 00:00:00 Tuesday |
305.4 301.9 |
306.95 | 301.5 | 334162 |
| 248 | 1.1 0.36 % |
03-11-2025 00:00:00 Monday |
305.5 306.6 |
308.4 | 303.65 | 1696142 |
| 249 | -2.7 -0.87 % |
31-10-2025 00:00:00 Friday |
309.5 306.8 |
310.8 | 306.35 | 231282 |
| 250 | 0 0 % |
30-10-2025 00:00:00 Thursday |
309.75 309.75 |
312.7 | 309.2 | 856199 |
| 251 | 2.05 0.67 % |
29-10-2025 00:00:00 Wednesday |
307.7 309.75 |
310.65 | 307.55 | 1300518 |
| 252 | 1.95 0.64 % |
28-10-2025 00:00:00 Tuesday |
305.75 307.7 |
308.55 | 305 | 364101 |
| 253 | -0.8 -0.26 % |
27-10-2025 00:00:00 Monday |
306.3 305.5 |
308 | 305.15 | 836971 |
| 254 | -3.3 -1.07 % |
24-10-2025 00:00:00 Friday |
309.3 306 |
311.05 | 305.35 | 273418 |
| 255 | -2.95 -0.95 % |
23-10-2025 00:00:00 Thursday |
311.85 308.9 |
313.9 | 308.3 | 1962712 |
| 256 | 0.65 0.21 % |
21-10-2025 00:00:00 Tuesday |
311.2 311.85 |
313.3 | 311.2 | 169657 |
| 257 | 1.35 0.44 % |
20-10-2025 00:00:00 Monday |
309.3 310.65 |
315.75 | 309.15 | 1335396 |
| 258 | -4.6 -1.47 % |
17-10-2025 00:00:00 Friday |
313.9 309.3 |
315 | 307.15 | 1415282 |
| 259 | -1.9 -0.61 % |
16-10-2025 00:00:00 Thursday |
314 312.1 |
314.35 | 310.5 | 868888 |
| 260 | 6.85 2.24 % |
15-10-2025 00:00:00 Wednesday |
305.8 312.65 |
313 | 305.65 | 908069 |
| 261 | -2.9 -0.94 % |
14-10-2025 00:00:00 Tuesday |
308.45 305.55 |
310.8 | 305.15 | 326449 |
| 262 | 3.35 1.1 % |
13-10-2025 00:00:00 Monday |
305.05 308.4 |
308.75 | 304.65 | 913024 |
| 263 | 1.8 0.59 % |
10-10-2025 00:00:00 Friday |
306.5 308.3 |
310.4 | 306.5 | 246340 |
| 264 | 2 0.66 % |
09-10-2025 00:00:00 Thursday |
305.25 307.25 |
308 | 305.25 | 1018343 |
| 265 | -4.85 -1.57 % |
08-10-2025 00:00:00 Wednesday |
309.5 304.65 |
310.9 | 304.2 | 884537 |
| 266 | 4.3 1.41 % |
07-10-2025 00:00:00 Tuesday |
305.7 310 |
315 | 305.7 | 1001050 |
| 267 | 4.3 1.42 % |
06-10-2025 00:00:00 Monday |
301.9 306.2 |
306.5 | 301.5 | 1154382 |
| 268 | 1.7 0.57 % |
03-10-2025 00:00:00 Friday |
300.15 301.85 |
302.95 | 298.65 | 691086 |
| 269 | 6.5 2.21 % |
01-10-2025 00:00:00 Wednesday |
293.55 300.05 |
301 | 292.95 | 1398644 |
| 270 | -1.4 -0.48 % |
30-09-2025 00:00:00 Tuesday |
294.65 293.25 |
296.8 | 292.2 | 777644 |
| 271 | -1 -0.34 % |
29-09-2025 00:00:00 Monday |
295.6 294.6 |
300 | 293.45 | 482079 |
| 272 | -5.5 -1.83 % |
26-09-2025 00:00:00 Friday |
301.25 295.75 |
301.6 | 294.4 | 603643 |
| 273 | -6.15 -2 % |
25-09-2025 00:00:00 Thursday |
307.7 301.55 |
308.3 | 301 | 517267 |
| 274 | -8 -2.54 % |
24-09-2025 00:00:00 Wednesday |
314.6 306.6 |
314.6 | 306 | 486215 |
| 275 | -1.45 -0.46 % |
23-09-2025 00:00:00 Tuesday |
313.85 312.4 |
314.9 | 310.7 | 797493 |
| 276 | -2.7 -0.85 % |
22-09-2025 00:00:00 Monday |
316.55 313.85 |
319 | 312.7 | 442727 |
| 277 | -1.05 -0.33 % |
19-09-2025 00:00:00 Friday |
317.95 316.9 |
321.65 | 315.75 | 803377 |
| 278 | 1.25 0.4 % |
18-09-2025 00:00:00 Thursday |
316 317.25 |
318 | 315.85 | 348340 |
| 279 | 0.1 0.03 % |
17-09-2025 00:00:00 Wednesday |
315.6 315.7 |
318.65 | 315 | 1705661 |
| 280 | -0.5 -0.16 % |
16-09-2025 00:00:00 Tuesday |
316 315.5 |
317.75 | 314.3 | 1005516 |
| 281 | 3.85 1.24 % |
15-09-2025 00:00:00 Monday |
311.5 315.35 |
316.55 | 310.05 | 543542 |
| 282 | 0.15 0.05 % |
12-09-2025 00:00:00 Friday |
311 311.15 |
312.25 | 310.15 | 661466 |
| 283 | 0.6 0.19 % |
11-09-2025 00:00:00 Thursday |
310.1 310.7 |
312.45 | 309.85 | 1385109 |
| 284 | 0.5 0.16 % |
10-09-2025 00:00:00 Wednesday |
309.6 310.1 |
313.45 | 309.25 | 1172200 |
| 285 | -3.55 -1.14 % |
09-09-2025 00:00:00 Tuesday |
311.65 308.1 |
312.35 | 307.3 | 387308 |
| 286 | 0.45 0.14 % |
08-09-2025 00:00:00 Monday |
310.55 311 |
313.35 | 309.55 | 406913 |
| 287 | -0.7 -0.23 % |
05-09-2025 00:00:00 Friday |
310.05 309.35 |
313.9 | 308.95 | 632042 |
| 288 | -5.8 -1.84 % |
04-09-2025 00:00:00 Thursday |
315 309.2 |
316 | 308.7 | 517942 |
| 289 | 2.15 0.69 % |
03-09-2025 00:00:00 Wednesday |
311.45 313.6 |
314.55 | 309.85 | 411739 |
| 290 | -2.75 -0.88 % |
02-09-2025 00:00:00 Tuesday |
314.2 311.45 |
316.2 | 310.7 | 1287493 |
| 291 | 2.05 0.66 % |
01-09-2025 00:00:00 Monday |
312 314.05 |
314.4 | 307.2 | 833710 |
| 292 | 1.4 0.45 % |
29-08-2025 00:00:00 Friday |
310.2 311.6 |
316.7 | 309.35 | 2040623 |
| 293 | -5.25 -1.66 % |
28-08-2025 00:00:00 Thursday |
315.35 310.1 |
316.65 | 309.35 | 1382224 |
| 294 | -3.85 -1.2 % |
26-08-2025 00:00:00 Tuesday |
319.6 315.75 |
320 | 314.2 | 533560 |
| 295 | -2.2 -0.68 % |
25-08-2025 00:00:00 Monday |
321.8 319.6 |
322.45 | 318.25 | 1007078 |
| 296 | -4.3 -1.32 % |
22-08-2025 00:00:00 Friday |
325.05 320.75 |
326.25 | 320.3 | 1036306 |
| 297 | -5.35 -1.63 % |
21-08-2025 00:00:00 Thursday |
329.2 323.85 |
329.45 | 322.55 | 975730 |
| 298 | -2 -0.6 % |
20-08-2025 00:00:00 Wednesday |
330.85 328.85 |
330.85 | 327 | 946446 |
| 299 | 0.9 0.27 % |
19-08-2025 00:00:00 Tuesday |
330.35 331.25 |
333 | 328.4 | 1119845 |
| 300 | -1.2 -0.36 % |
18-08-2025 00:00:00 Monday |
330.7 329.5 |
333.65 | 327.65 | 501730 |
| 301 | -3.3 -1 % |
14-08-2025 00:00:00 Thursday |
330.6 327.3 |
331.85 | 325.85 | 345096 |
| 302 | 3.1 0.95 % |
13-08-2025 00:00:00 Wednesday |
327.4 330.5 |
332.45 | 327.4 | 1335773 |
| 303 | -0.9 -0.27 % |
12-08-2025 00:00:00 Tuesday |
327.9 327 |
331.7 | 326.5 | 1217500 |
| 304 | 6.8 2.12 % |
11-08-2025 00:00:00 Monday |
321 327.8 |
328.55 | 320.5 | 1045460 |
| 305 | -3.5 -1.08 % |
08-08-2025 00:00:00 Friday |
325.05 321.55 |
326 | 320.15 | 892027 |
| 306 | 3.4 1.06 % |
07-08-2025 00:00:00 Thursday |
321.9 325.3 |
328 | 316.85 | 770766 |
| 307 | -6.7 -2.01 % |
06-08-2025 00:00:00 Wednesday |
333.2 326.5 |
333.9 | 325.6 | 553635 |
| 308 | -2.05 -0.61 % |
05-08-2025 00:00:00 Tuesday |
334.85 332.8 |
338.45 | 331.45 | 901733 |
| 309 | 4.95 1.51 % |
04-08-2025 00:00:00 Monday |
328.6 333.55 |
335.45 | 328.6 | 1110746 |
| 310 | -0.3 -0.09 % |
01-08-2025 00:00:00 Friday |
329.6 329.3 |
332.55 | 326 | 1998157 |
| 311 | 11.4 3.58 % |
31-07-2025 00:00:00 Thursday |
318 329.4 |
332.65 | 316.85 | 2902701 |
| 312 | -3.4 -1.05 % |
30-07-2025 00:00:00 Wednesday |
323.6 320.2 |
324 | 319.65 | 635387 |
| 313 | 14.1 4.59 % |
29-07-2025 00:00:00 Tuesday |
306.9 321 |
322.4 | 306.75 | 1447990 |
| 314 | -3.95 -1.27 % |
28-07-2025 00:00:00 Monday |
311.2 307.25 |
315.8 | 306.7 | 828163 |
| 315 | -5.1 -1.61 % |
25-07-2025 00:00:00 Friday |
316.25 311.15 |
316.25 | 310.3 | 949648 |
| 316 | 1.05 0.33 % |
24-07-2025 00:00:00 Thursday |
315.3 316.35 |
319.4 | 313.35 | 1686491 |
| 317 | 3 0.96 % |
23-07-2025 00:00:00 Wednesday |
311.45 314.45 |
315.25 | 311.45 | 1386433 |
| 318 | -6.8 -2.14 % |
22-07-2025 00:00:00 Tuesday |
317.6 310.8 |
318.5 | 310 | 1485726 |
| 319 | -1.25 -0.39 % |
21-07-2025 00:00:00 Monday |
318.55 317.3 |
320.75 | 314.1 | 1002376 |
| 320 | -5.05 -1.57 % |
18-07-2025 00:00:00 Friday |
321.75 316.7 |
323.95 | 313.8 | 2071381 |
| 321 | -1.9 -0.59 % |
17-07-2025 00:00:00 Thursday |
320 318.1 |
320.95 | 317.35 | 1502305 |
| 322 | -1.75 -0.54 % |
16-07-2025 00:00:00 Wednesday |
321.35 319.6 |
322.65 | 318.7 | 1396703 |
| 323 | 0.55 0.17 % |
15-07-2025 00:00:00 Tuesday |
320.65 321.2 |
325.7 | 318.4 | 832146 |
| 324 | -5.85 -1.8 % |
14-07-2025 00:00:00 Monday |
324.9 319.05 |
327.65 | 317.55 | 2007324 |
| 325 | -5.6 -1.69 % |
11-07-2025 00:00:00 Friday |
331.4 325.8 |
331.4 | 325 | 681459 |
| 326 | 1.3 0.39 % |
10-07-2025 00:00:00 Thursday |
330.3 331.6 |
333.3 | 329 | 558556 |
| 327 | 0.45 0.14 % |
09-07-2025 00:00:00 Wednesday |
329.35 329.8 |
335.3 | 328.8 | 1153584 |
| 328 | -0.6 -0.18 % |
08-07-2025 00:00:00 Tuesday |
329.4 328.8 |
330.5 | 324.7 | 849811 |
| 329 | 3.4 1.05 % |
07-07-2025 00:00:00 Monday |
324.6 328 |
329.65 | 322.95 | 1707157 |
| 330 | -1.35 -0.41 % |
04-07-2025 00:00:00 Friday |
326.35 325 |
327.5 | 323.4 | 525858 |
| 331 | -1.9 -0.58 % |
03-07-2025 00:00:00 Thursday |
326.8 324.9 |
328.75 | 324.5 | 1510071 |
| 332 | -3.6 -1.09 % |
02-07-2025 00:00:00 Wednesday |
330.3 326.7 |
330.9 | 325.05 | 2145160 |
| 333 | 1.6 0.49 % |
01-07-2025 00:00:00 Tuesday |
328.05 329.65 |
331.75 | 327.25 | 2728356 |
| 334 | -0.5 -0.15 % |
30-06-2025 00:00:00 Monday |
327.35 326.85 |
331.9 | 325.25 | 2309619 |
| 335 | 9.7 3.09 % |
27-06-2025 00:00:00 Friday |
313.85 323.55 |
329.3 | 312.85 | 3190523 |
| 336 | 8 2.63 % |
26-06-2025 00:00:00 Thursday |
304.4 312.4 |
313 | 304.25 | 2170472 |
| 337 | -0.7 -0.23 % |
25-06-2025 00:00:00 Wednesday |
303.95 303.25 |
304.85 | 302 | 1333281 |
| 338 | 3.8 1.28 % |
24-06-2025 00:00:00 Tuesday |
297.05 300.85 |
304.4 | 297.05 | 966803 |
| 339 | 4.1 1.42 % |
23-06-2025 00:00:00 Monday |
289 293.1 |
295.9 | 287.75 | 861596 |
| 340 | 10.6 3.74 % |
20-06-2025 00:00:00 Friday |
283.5 294.1 |
294.9 | 283.3 | 1597252 |
| 341 | -4.9 -1.7 % |
19-06-2025 00:00:00 Thursday |
289.05 284.15 |
290.55 | 282.65 | 814708 |
| 342 | -1 -0.35 % |
18-06-2025 00:00:00 Wednesday |
289 288 |
292.7 | 287.35 | 536665 |
| 343 | -4.9 -1.66 % |
17-06-2025 00:00:00 Tuesday |
294.7 289.8 |
295 | 289.4 | 1036368 |
| 344 | 0.25 0.09 % |
16-06-2025 00:00:00 Monday |
293.95 294.2 |
294.9 | 287.5 | 781784 |
| 345 | 6.75 2.35 % |
13-06-2025 00:00:00 Friday |
287.2 293.95 |
295.45 | 287.2 | 1083444 |
| 346 | -8.5 -2.79 % |
12-06-2025 00:00:00 Thursday |
304.3 295.8 |
304.3 | 295 | 2075228 |
| 347 | -2.9 -0.95 % |
11-06-2025 00:00:00 Wednesday |
305.6 302.7 |
306.7 | 299.7 | 1026086 |
| 348 | -3.35 -1.09 % |
10-06-2025 00:00:00 Tuesday |
306 302.65 |
306.7 | 302 | 1566260 |
| 349 | 8 2.7 % |
09-06-2025 00:00:00 Monday |
296.4 304.4 |
305.5 | 295.9 | 1268627 |
| 350 | 1.35 0.46 % |
06-06-2025 00:00:00 Friday |
292.6 293.95 |
296.8 | 290.55 | 1225051 |
| 351 | -0.3 -0.1 % |
05-06-2025 00:00:00 Thursday |
291.7 291.4 |
292.6 | 289.6 | 1208396 |
| 352 | 6.8 2.4 % |
04-06-2025 00:00:00 Wednesday |
283.6 290.4 |
291.6 | 282.5 | 626834 |
| 353 | -4.2 -1.46 % |
03-06-2025 00:00:00 Tuesday |
288 283.8 |
290 | 283 | 1227255 |
| 354 | -0.1 -0.03 % |
02-06-2025 00:00:00 Monday |
286.65 286.55 |
289.2 | 283.5 | 1377583 |
| 355 | -1.85 -0.64 % |
30-05-2025 00:00:00 Friday |
288.5 286.65 |
291.1 | 285.65 | 1306832 |
| 356 | -4.1 -1.4 % |
29-05-2025 00:00:00 Thursday |
292 287.9 |
292.25 | 285.5 | 879435 |
| 357 | -6.6 -2.22 % |
28-05-2025 00:00:00 Wednesday |
296.75 290.15 |
299.2 | 289 | 3480653 |
| 358 | 11.5 4.11 % |
27-05-2025 00:00:00 Tuesday |
280 291.5 |
293 | 279.15 | 2880377 |
| 359 | -0.7 -0.25 % |
26-05-2025 00:00:00 Monday |
282.45 281.75 |
284.7 | 281.35 | 1325389 |
| 360 | 7.1 2.59 % |
23-05-2025 00:00:00 Friday |
274.65 281.75 |
283.55 | 274.55 | 1999782 |
| 361 | 0.55 0.2 % |
22-05-2025 00:00:00 Thursday |
274.05 274.6 |
277.35 | 271.25 | 1156499 |
| 362 | 2.9 1.07 % |
21-05-2025 00:00:00 Wednesday |
271.45 274.35 |
275.45 | 270.25 | 1369353 |
| 363 | -5.95 -2.14 % |
20-05-2025 00:00:00 Tuesday |
277.4 271.45 |
278.05 | 270.9 | 1848246 |
| 364 | -2.7 -0.96 % |
19-05-2025 00:00:00 Monday |
279.8 277.1 |
279.8 | 275.85 | 627858 |
| 365 | 2.65 0.97 % |
16-05-2025 00:00:00 Friday |
274.05 276.7 |
277.85 | 273.15 | 737497 |
| 366 | 5.95 2.22 % |
15-05-2025 00:00:00 Thursday |
267.55 273.5 |
274.4 | 265.5 | 1890510 |
| 367 | -1.25 -0.47 % |
14-05-2025 00:00:00 Wednesday |
268.75 267.5 |
269.9 | 265.35 | 1695660 |
| 368 | 4.9 1.86 % |
13-05-2025 00:00:00 Tuesday |
263.05 267.95 |
268.9 | 261.65 | 2073478 |
| 369 | 2.95 1.13 % |
12-05-2025 00:00:00 Monday |
259.95 262.9 |
263.5 | 257.1 | 1094492 |
| 370 | 4.5 1.85 % |
09-05-2025 00:00:00 Friday |
243.6 248.1 |
249.8 | 242.15 | 2623813 |
| 371 | -4.6 -1.8 % |
08-05-2025 00:00:00 Thursday |
255.85 251.25 |
258.3 | 249.1 | 1781657 |
| 372 | 11.9 4.87 % |
07-05-2025 00:00:00 Wednesday |
244.25 256.15 |
256.5 | 244.25 | 3366339 |
| 373 | -7.5 -2.9 % |
06-05-2025 00:00:00 Tuesday |
258.75 251.25 |
260.7 | 250.35 | 3417315 |
| 374 | 1.6 0.62 % |
05-05-2025 00:00:00 Monday |
259.1 260.7 |
262.3 | 259.1 | 920296 |
| 375 | -2.35 -0.9 % |
02-05-2025 00:00:00 Friday |
261.05 258.7 |
265.05 | 257.8 | 1326222 |
| 376 | 5.2 2.04 % |
30-04-2025 00:00:00 Wednesday |
255.15 260.35 |
263.25 | 254.85 | 1002515 |
| 377 | -0.45 -0.17 % |
29-04-2025 00:00:00 Tuesday |
258 257.55 |
259.75 | 255.6 | 1423504 |
| 378 | 5.2 2.06 % |
28-04-2025 00:00:00 Monday |
252.7 257.9 |
259.7 | 252.5 | 711290 |
| 379 | -5.5 -2.13 % |
25-04-2025 00:00:00 Friday |
258.5 253 |
261.6 | 249.15 | 2502764 |
| 380 | 0.55 0.21 % |
24-04-2025 00:00:00 Thursday |
258.15 258.7 |
259.85 | 256 | 1907898 |
| 381 | 7.1 2.83 % |
23-04-2025 00:00:00 Wednesday |
251.05 258.15 |
258.5 | 251.05 | 2662361 |
| 382 | 5.6 2.29 % |
22-04-2025 00:00:00 Tuesday |
245.05 250.65 |
251.3 | 243.7 | 1023752 |
| 383 | -4 -1.6 % |
21-04-2025 00:00:00 Monday |
250.25 246.25 |
250.25 | 244.6 | 1250241 |
| 384 | 3.7 1.52 % |
17-04-2025 00:00:00 Thursday |
242.75 246.45 |
248 | 238.25 | 1282472 |
| 385 | 2.25 0.94 % |
16-04-2025 00:00:00 Wednesday |
240 242.25 |
242.65 | 237.25 | 1931249 |
| 386 | 2.85 1.21 % |
15-04-2025 00:00:00 Tuesday |
235.85 238.7 |
239.4 | 232.5 | 2955448 |
| 387 | 2.95 1.3 % |
11-04-2025 00:00:00 Friday |
227.2 230.15 |
230.95 | 224 | 1050518 |
| 388 | -3.9 -1.73 % |
09-04-2025 00:00:00 Wednesday |
224.8 220.9 |
224.85 | 218.3 | 1129049 |
| 389 | 7.9 3.64 % |
08-04-2025 00:00:00 Tuesday |
216.9 224.8 |
225.45 | 216.6 | 1301363 |
| 390 | 13.35 6.67 % |
07-04-2025 00:00:00 Monday |
200.15 213.5 |
215 | 200.15 | 4157669 |
| 391 | -6.7 -2.93 % |
04-04-2025 00:00:00 Friday |
229.05 222.35 |
230.6 | 220.8 | 2252501 |
| 392 | 3.7 1.63 % |
03-04-2025 00:00:00 Thursday |
226.75 230.45 |
231.75 | 226.75 | 1745301 |
| 393 | -1.15 -0.5 % |
02-04-2025 00:00:00 Wednesday |
231 229.85 |
231.2 | 225.3 | 686457 |
| 394 | 4.2 1.86 % |
01-04-2025 00:00:00 Tuesday |
226.2 230.4 |
231.2 | 225.3 | 862340 |
| 395 | 0.4 0.18 % |
28-03-2025 00:00:00 Friday |
227 227.4 |
232.25 | 226.5 | 3654898 |
| 396 | 3.7 1.67 % |
27-03-2025 00:00:00 Thursday |
222.2 225.9 |
227.85 | 221.3 | 2010981 |
| 397 | -5.65 -2.48 % |
26-03-2025 00:00:00 Wednesday |
228.05 222.4 |
228.85 | 221.75 | 881179 |
| 398 | -7.2 -3.07 % |
25-03-2025 00:00:00 Tuesday |
234.7 227.5 |
234.7 | 226.35 | 980448 |
| 399 | 0.25 0.11 % |
24-03-2025 00:00:00 Monday |
232.35 232.6 |
234.45 | 230.7 | 1033008 |
| 400 | -3.25 -1.4 % |
21-03-2025 00:00:00 Friday |
232.35 229.1 |
235.95 | 227.95 | 3012244 |
| 401 | 0.65 0.28 % |
20-03-2025 00:00:00 Thursday |
230.95 231.6 |
234.2 | 229 | 1059044 |
| 402 | 2.65 1.17 % |
19-03-2025 00:00:00 Wednesday |
226.1 228.75 |
231.2 | 225.6 | 2177943 |
| 403 | 3.25 1.46 % |
18-03-2025 00:00:00 Tuesday |
221.95 225.2 |
225.6 | 220.7 | 976321 |
| 404 | -3.8 -1.7 % |
17-03-2025 00:00:00 Monday |
223.3 219.5 |
223.95 | 218.7 | 858029 |
| 405 | -5.4 -2.37 % |
13-03-2025 00:00:00 Thursday |
227.65 222.25 |
228.95 | 221.3 | 1057083 |
| 406 | 5.1 2.31 % |
12-03-2025 00:00:00 Wednesday |
220.4 225.5 |
226.5 | 216.75 | 1755219 |
| 407 | 2.25 1.05 % |
11-03-2025 00:00:00 Tuesday |
215.15 217.4 |
219 | 213.1 | 1248990 |
| 408 | -7 -3.13 % |
10-03-2025 00:00:00 Monday |
223.45 216.45 |
225 | 215.15 | 2110222 |
| 409 | 1 0.45 % |
07-03-2025 00:00:00 Friday |
220.95 221.95 |
224.7 | 218.8 | 1169938 |
| 410 | -1.8 -0.81 % |
06-03-2025 00:00:00 Thursday |
221.55 219.75 |
222.35 | 218.2 | 2412673 |
| 411 | 9.9 4.78 % |
05-03-2025 00:00:00 Wednesday |
207.25 217.15 |
217.7 | 207.25 | 1402769 |
| 412 | 6.35 3.18 % |
04-03-2025 00:00:00 Tuesday |
200 206.35 |
208 | 198.7 | 3024900 |
| 413 | -9.85 -4.67 % |
03-03-2025 00:00:00 Monday |
210.8 200.95 |
210.8 | 198.6 | 4857117 |
| 414 | -12.2 -5.55 % |
28-02-2025 00:00:00 Friday |
219.9 207.7 |
219.9 | 207 | 1714883 |
| 415 | -7.85 -3.42 % |
27-02-2025 00:00:00 Thursday |
229.5 221.65 |
229.5 | 221.25 | 598088 |
| 416 | -2.8 -1.22 % |
25-02-2025 00:00:00 Tuesday |
229.05 226.25 |
231.6 | 225.5 | 570351 |
| 417 | -2.6 -1.13 % |
24-02-2025 00:00:00 Monday |
231 228.4 |
233.5 | 228.05 | 1627298 |
| 418 | -2.05 -0.87 % |
21-02-2025 00:00:00 Friday |
235.75 233.7 |
238.5 | 232.65 | 1684181 |
| 419 | 7.05 3.09 % |
20-02-2025 00:00:00 Thursday |
228.25 235.3 |
236 | 225.8 | 1361237 |
| 420 | 7.7 3.48 % |
19-02-2025 00:00:00 Wednesday |
221.25 228.95 |
229.8 | 219.05 | 639649 |
| 421 | -2.85 -1.27 % |
18-02-2025 00:00:00 Tuesday |
223.8 220.95 |
223.95 | 217.1 | 1502080 |
| 422 | -0.15 -0.07 % |
17-02-2025 00:00:00 Monday |
222.6 222.45 |
224 | 217.1 | 671796 |
| 423 | -9.4 -4.06 % |
14-02-2025 00:00:00 Friday |
231.65 222.25 |
231.65 | 219.3 | 2597623 |
| 424 | -0.7 -0.31 % |
13-02-2025 00:00:00 Thursday |
228.7 228 |
232.95 | 227.1 | 1576691 |
| 425 | -6.15 -2.63 % |
12-02-2025 00:00:00 Wednesday |
233.95 227.8 |
233.95 | 223.4 | 1028460 |
| 426 | -6.5 -2.68 % |
11-02-2025 00:00:00 Tuesday |
242.4 235.9 |
243.15 | 234.8 | 481597 |
| 427 | -6.85 -2.74 % |
10-02-2025 00:00:00 Monday |
249.75 242.9 |
250.2 | 242.15 | 484619 |
| 428 | -0.6 -0.24 % |
07-02-2025 00:00:00 Friday |
249.95 249.35 |
253 | 246.2 | 1402954 |
| 429 | -1.5 -0.6 % |
06-02-2025 00:00:00 Thursday |
252.05 250.55 |
253.65 | 248.75 | 538275 |
| 430 | 2.6 1.05 % |
05-02-2025 00:00:00 Wednesday |
247.2 249.8 |
254.3 | 246.6 | 1128112 |
| 431 | 8.65 3.66 % |
04-02-2025 00:00:00 Tuesday |
236.4 245.05 |
246.9 | 235 | 1890403 |
| 432 | -6.3 -2.62 % |
03-02-2025 00:00:00 Monday |
240.45 234.15 |
240.45 | 233 | 758711 |
| 433 | -2.65 -1.09 % |
01-02-2025 00:00:00 Saturday |
244 241.35 |
245.5 | 238.75 | 1981969 |
| 434 | 4.1 1.72 % |
31-01-2025 00:00:00 Friday |
237.8 241.9 |
243.9 | 236 | 979620 |
| 435 | -6.7 -2.78 % |
30-01-2025 00:00:00 Thursday |
241.4 234.7 |
242.2 | 233.55 | 1018898 |
| 436 | 2.45 1.04 % |
29-01-2025 00:00:00 Wednesday |
235.8 238.25 |
240.45 | 233.05 | 1461423 |
| 437 | -3.85 -1.62 % |
28-01-2025 00:00:00 Tuesday |
237.2 233.35 |
238.2 | 231.4 | 2763928 |
| 438 | -10.6 -4.35 % |
27-01-2025 00:00:00 Monday |
243.95 233.35 |
243.95 | 231.1 | 1624148 |
| 439 | -11.75 -4.59 % |
24-01-2025 00:00:00 Friday |
256 244.25 |
257.3 | 243.15 | 3407423 |
| 440 | -8.55 -3.23 % |
23-01-2025 00:00:00 Thursday |
264.6 256.05 |
267.35 | 253.7 | 2933643 |
| 441 | 0.65 0.25 % |
22-01-2025 00:00:00 Wednesday |
262.2 262.85 |
263.5 | 254.15 | 2491899 |
| 442 | -17.1 -6.17 % |
21-01-2025 00:00:00 Tuesday |
277.25 260.15 |
277.55 | 258.55 | 2796702 |
| 443 | -2.6 -0.93 % |
20-01-2025 00:00:00 Monday |
278.4 275.8 |
279.85 | 271.25 | 1728371 |
| 444 | -0.65 -0.23 % |
17-01-2025 00:00:00 Friday |
279.7 279.05 |
281.4 | 275.85 | 757898 |
| 445 | -0.55 -0.2 % |
16-01-2025 00:00:00 Thursday |
277.3 276.75 |
278.8 | 275 | 1131981 |
| 446 | -4.1 -1.48 % |
15-01-2025 00:00:00 Wednesday |
276.6 272.5 |
276.6 | 271.4 | 1429628 |
| 447 | 6.05 2.27 % |
14-01-2025 00:00:00 Tuesday |
266.95 273 |
274.1 | 264.25 | 2200589 |
| 448 | -11.05 -3.99 % |
13-01-2025 00:00:00 Monday |
277.25 266.2 |
277.9 | 265.1 | 3433473 |
| 449 | -8.95 -3.09 % |
10-01-2025 00:00:00 Friday |
289.6 280.65 |
291.2 | 280.1 | 2010461 |
| 450 | -10.25 -3.42 % |
09-01-2025 00:00:00 Thursday |
299.5 289.25 |
299.5 | 288.65 | 1448716 |
| 451 | -2.2 -0.73 % |
08-01-2025 00:00:00 Wednesday |
300.8 298.6 |
300.8 | 296.3 | 835792 |
| 452 | 2.2 0.74 % |
07-01-2025 00:00:00 Tuesday |
297.05 299.25 |
301.05 | 297.05 | 319180 |
| 453 | -9.6 -3.14 % |
06-01-2025 00:00:00 Monday |
306.15 296.55 |
308.45 | 295.25 | 771262 |
| 454 | 0.35 0.11 % |
03-01-2025 00:00:00 Friday |
307 307.35 |
310.85 | 304.25 | 1208100 |
| 455 | -1.4 -0.46 % |
02-01-2025 00:00:00 Thursday |
306.35 304.95 |
306.95 | 303.35 | 813390 |
| 456 | 5.4 1.81 % |
01-01-2025 00:00:00 Wednesday |
299.1 304.5 |
306.35 | 298.85 | 866174 |
| 457 | -5.1 -1.68 % |
31-12-2024 00:00:00 Tuesday |
303.85 298.75 |
303.85 | 296.35 | 695404 |
| 458 | 1.15 0.38 % |
30-12-2024 00:00:00 Monday |
304.95 306.1 |
308.95 | 301.05 | 1193672 |
| 459 | -1.4 -0.46 % |
27-12-2024 00:00:00 Friday |
306.35 304.95 |
307.45 | 304.55 | 288186 |
| 460 | 0.5 0.16 % |
26-12-2024 00:00:00 Thursday |
304.9 305.4 |
306.9 | 302.95 | 792128 |
| 461 | -0.25 -0.08 % |
24-12-2024 00:00:00 Tuesday |
305 304.75 |
307.1 | 303.65 | 728416 |
| 462 | -4.2 -1.36 % |
23-12-2024 00:00:00 Monday |
308.95 304.75 |
308.95 | 302 | 1127762 |
| 463 | -11.2 -3.55 % |
20-12-2024 00:00:00 Friday |
315.7 304.5 |
315.7 | 303 | 1672502 |
| 464 | -5.75 -1.8 % |
19-12-2024 00:00:00 Thursday |
318.9 313.15 |
320 | 310.75 | 857080 |
| 465 | -12.1 -3.59 % |
18-12-2024 00:00:00 Wednesday |
336.65 324.55 |
336.8 | 323.6 | 572069 |
| 466 | -2.65 -0.78 % |
17-12-2024 00:00:00 Tuesday |
339.7 337.05 |
340.9 | 335.8 | 273081 |
| 467 | 0.3 0.09 % |
16-12-2024 00:00:00 Monday |
340 340.3 |
342.4 | 338.55 | 366478 |
| 468 | 2.4 0.71 % |
13-12-2024 00:00:00 Friday |
337.3 339.7 |
340.7 | 330.65 | 1240399 |
| 469 | -4.95 -1.44 % |
12-12-2024 00:00:00 Thursday |
343.25 338.3 |
346.3 | 337.15 | 819071 |
| 470 | 8.55 2.56 % |
11-12-2024 00:00:00 Wednesday |
334.5 343.05 |
345 | 333.35 | 713045 |
| 471 | -1.85 -0.55 % |
10-12-2024 00:00:00 Tuesday |
336.85 335 |
337.9 | 333.65 | 683231 |
| 472 | -2.1 -0.62 % |
09-12-2024 00:00:00 Monday |
338.95 336.85 |
341.3 | 336.05 | 398025 |
| 473 | -3.85 -1.12 % |
06-12-2024 00:00:00 Friday |
342.65 338.8 |
343 | 338 | 773225 |
| 474 | -4.85 -1.4 % |
05-12-2024 00:00:00 Thursday |
346.4 341.55 |
347 | 339.65 | 343545 |
| 475 | 3.15 0.92 % |
04-12-2024 00:00:00 Wednesday |
342 345.15 |
347.3 | 340.7 | 729664 |
| 476 | 9.2 2.78 % |
03-12-2024 00:00:00 Tuesday |
331 340.2 |
342 | 330 | 1709676 |
| 477 | 3.3 1.01 % |
02-12-2024 00:00:00 Monday |
326.45 329.75 |
330.45 | 325.2 | 192712 |
| 478 | 2.55 0.78 % |
29-11-2024 00:00:00 Friday |
325.75 328.3 |
332.25 | 325.35 | 1480901 |
| 479 | -2.15 -0.66 % |
28-11-2024 00:00:00 Thursday |
327.6 325.45 |
331.45 | 325 | 900850 |
| 480 | 2.95 0.9 % |
27-11-2024 00:00:00 Wednesday |
326 328.95 |
331.85 | 322.3 | 430759 |
| 481 | 4.1 1.27 % |
26-11-2024 00:00:00 Tuesday |
321.9 326 |
326.7 | 320.1 | 491903 |
| 482 | 4.6 1.44 % |
25-11-2024 00:00:00 Monday |
318.5 323.1 |
324.9 | 318.05 | 1334808 |
| 483 | -0.8 -0.25 % |
22-11-2024 00:00:00 Friday |
314.65 313.85 |
317.7 | 312.35 | 386180 |
| 484 | -3.3 -1.04 % |
21-11-2024 00:00:00 Thursday |
317.4 314.1 |
318.65 | 313.05 | 408488 |
| 485 | -0.25 -0.08 % |
19-11-2024 00:00:00 Tuesday |
319.5 319.25 |
323.55 | 317.15 | 956805 |
| 486 | -1.55 -0.48 % |
18-11-2024 00:00:00 Monday |
320.35 318.8 |
322.95 | 314 | 1317712 |
| 487 | 16.1 5.32 % |
14-11-2024 00:00:00 Thursday |
302.35 318.45 |
320 | 302.35 | 3563369 |
| 488 | -10.15 -3.28 % |
13-11-2024 00:00:00 Wednesday |
309.55 299.4 |
309.95 | 298 | 2320158 |
| 489 | -1.8 -0.58 % |
12-11-2024 00:00:00 Tuesday |
312.1 310.3 |
316.2 | 310 | 829887 |
| 490 | -2.35 -0.75 % |
11-11-2024 00:00:00 Monday |
314.5 312.15 |
316.15 | 310.8 | 1096538 |
| 491 | -9.4 -2.89 % |
08-11-2024 00:00:00 Friday |
325.55 316.15 |
325.55 | 314.65 | 354006 |
| 492 | -5.65 -1.73 % |
07-11-2024 00:00:00 Thursday |
327 321.35 |
328.5 | 320 | 381107 |
| 493 | 1.9 0.59 % |
06-11-2024 00:00:00 Wednesday |
324 325.9 |
327.75 | 322.8 | 460565 |
| 494 | 1.95 0.61 % |
05-11-2024 00:00:00 Tuesday |
319.9 321.85 |
323.95 | 319 | 978282 |
| 495 | -7.15 -2.19 % |
04-11-2024 00:00:00 Monday |
327 319.85 |
327 | 319.25 | 1123337 |
| 496 | 0.65 0.2 % |
01-11-2024 00:00:00 Friday |
325.65 326.3 |
326.85 | 324.35 | 646994 |
| 497 | 2.8 0.88 % |
31-10-2024 00:00:00 Thursday |
319.55 322.35 |
323.9 | 317.75 | 650765 |
| 498 | -7.65 -2.33 % |
30-10-2024 00:00:00 Wednesday |
327.65 320 |
327.65 | 318.5 | 518526 |
| 499 | 7.9 2.48 % |
29-10-2024 00:00:00 Tuesday |
318.25 326.15 |
326.75 | 314 | 1733893 |
| 500 | 2.7 0.86 % |
28-10-2024 00:00:00 Monday |
314.05 316.75 |
319.3 | 310.75 | 1745586 |
| 501 | -6.6 -2.08 % |
25-10-2024 00:00:00 Friday |
317.9 311.3 |
317.9 | 306.2 | 2215561 |
| 502 | 1.25 0.4 % |
24-10-2024 00:00:00 Thursday |
314.85 316.1 |
318.35 | 314.85 | 1031217 |
| 503 | -0.2 -0.06 % |
23-10-2024 00:00:00 Wednesday |
315.05 314.85 |
321.35 | 313.05 | 1810849 |
| 504 | -14 -4.26 % |
22-10-2024 00:00:00 Tuesday |
328.35 314.35 |
328.35 | 311.4 | 965860 |
| 505 | -7.15 -2.14 % |
21-10-2024 00:00:00 Monday |
334.2 327.05 |
334.4 | 326 | 1258611 |
| 506 | -0.3 -0.09 % |
18-10-2024 00:00:00 Friday |
330.85 330.55 |
332.95 | 325.4 | 1407806 |
| 507 | -5.25 -1.57 % |
17-10-2024 00:00:00 Thursday |
334.5 329.25 |
335.2 | 328.75 | 1403715 |
| 508 | -3.6 -1.07 % |
16-10-2024 00:00:00 Wednesday |
337.45 333.85 |
339.2 | 332.75 | 974031 |
| 509 | -4.7 -1.38 % |
15-10-2024 00:00:00 Tuesday |
341.55 336.85 |
341.95 | 336.2 | 459461 |
| 510 | -3.1 -0.9 % |
14-10-2024 00:00:00 Monday |
343 339.9 |
343.45 | 338.7 | 861673 |
| 511 | -1.95 -0.57 % |
11-10-2024 00:00:00 Friday |
343.5 341.55 |
344.45 | 340.5 | 350845 |
| 512 | -1.3 -0.38 % |
10-10-2024 00:00:00 Thursday |
345.05 343.75 |
347.4 | 343 | 474502 |
| 513 | -6.75 -1.93 % |
09-10-2024 00:00:00 Wednesday |
349.35 342.6 |
349.35 | 341.3 | 711908 |
| 514 | 10.45 3.12 % |
08-10-2024 00:00:00 Tuesday |
335 345.45 |
349.35 | 333.05 | 1022235 |
| 515 | -10.8 -3.11 % |
07-10-2024 00:00:00 Monday |
346.9 336.1 |
349.5 | 329.45 | 1923063 |
| 516 | -5.75 -1.67 % |
04-10-2024 00:00:00 Friday |
344.5 338.75 |
345.05 | 336.35 | 1140778 |
| 517 | 1.6 0.47 % |
03-10-2024 00:00:00 Thursday |
343.9 345.5 |
350 | 339.15 | 1482433 |
| 518 | -1.1 -0.31 % |
01-10-2024 00:00:00 Tuesday |
352 350.9 |
353 | 346.4 | 1830248 |
| 519 | -7.15 -2 % |
30-09-2024 00:00:00 Monday |
357.85 350.7 |
358 | 349.8 | 1392642 |
| 520 | 8.8 2.51 % |
27-09-2024 00:00:00 Friday |
350 358.8 |
363 | 349.15 | 5682166 |
| 521 | -2.75 -0.78 % |
26-09-2024 00:00:00 Thursday |
352.6 349.85 |
353.55 | 349 | 374854 |
| 522 | 1.2 0.34 % |
25-09-2024 00:00:00 Wednesday |
351.25 352.45 |
354.9 | 349.1 | 576581 |
| 523 | -2.2 -0.62 % |
24-09-2024 00:00:00 Tuesday |
354.4 352.2 |
355.85 | 349.15 | 844660 |
| 524 | -0.25 -0.07 % |
23-09-2024 00:00:00 Monday |
354.3 354.05 |
361.1 | 352.1 | 2508568 |
| 525 | 6.3 1.81 % |
20-09-2024 00:00:00 Friday |
348 354.3 |
355.7 | 348 | 1529021 |
| 526 | -2.8 -0.8 % |
19-09-2024 00:00:00 Thursday |
349 346.2 |
350.5 | 338.5 | 1157346 |
| 527 | -3.5 -1 % |
18-09-2024 00:00:00 Wednesday |
350.25 346.75 |
353.5 | 345 | 1611456 |
| 528 | 2.85 0.82 % |
17-09-2024 00:00:00 Tuesday |
348.8 351.65 |
355.05 | 344.05 | 1862029 |
| 529 | -3.1 -0.88 % |
16-09-2024 00:00:00 Monday |
352 348.9 |
354.15 | 347.5 | 1485843 |
| 530 | 1.35 0.39 % |
13-09-2024 00:00:00 Friday |
350.6 351.95 |
354.3 | 346.9 | 932220 |
| 531 | 2.95 0.85 % |
12-09-2024 00:00:00 Thursday |
346.65 349.6 |
351.45 | 342.45 | 1969415 |
| 532 | -7.75 -2.2 % |
11-09-2024 00:00:00 Wednesday |
352.05 344.3 |
355.35 | 343.1 | 932300 |
| 533 | 7.85 2.29 % |
10-09-2024 00:00:00 Tuesday |
343.4 351.25 |
359.85 | 340.85 | 2912765 |
| 534 | 4.15 1.23 % |
09-09-2024 00:00:00 Monday |
337 341.15 |
345.8 | 329.35 | 2352927 |
| 535 | -8.45 -2.45 % |
06-09-2024 00:00:00 Friday |
345.35 336.9 |
345.95 | 336 | 2329001 |
| 536 | -3.6 -1.03 % |
05-09-2024 00:00:00 Thursday |
348.95 345.35 |
350.2 | 344 | 2413138 |
| 537 | 2.2 0.64 % |
04-09-2024 00:00:00 Wednesday |
345 347.2 |
350 | 342.85 | 2332272 |
| 538 | 0.25 0.07 % |
03-09-2024 00:00:00 Tuesday |
350.2 350.45 |
354.8 | 342.65 | 3651585 |
| 539 | 20.4 6.29 % |
02-09-2024 00:00:00 Monday |
324.25 344.65 |
349.2 | 323.2 | 6608978 |
| 540 | -6.4 -1.95 % |
30-08-2024 00:00:00 Friday |
328.15 321.75 |
331.6 | 320.5 | 3000267 |
| 541 | 1.6 0.49 % |
29-08-2024 00:00:00 Thursday |
324.1 325.7 |
333 | 324 | 3847189 |
| 542 | -4.65 -1.42 % |
28-08-2024 00:00:00 Wednesday |
327 322.35 |
330 | 321.1 | 2273889 |
| 543 | -0.9 -0.28 % |
27-08-2024 00:00:00 Tuesday |
324.5 323.6 |
326.55 | 321.9 | 1275241 |
| 544 | -10 -3 % |
26-08-2024 00:00:00 Monday |
333.2 323.2 |
334.2 | 321.8 | 2466721 |
| 545 | -2.45 -0.74 % |
23-08-2024 00:00:00 Friday |
329.65 327.2 |
333.7 | 326.8 | 976912 |
| 546 | -2.4 -0.72 % |
22-08-2024 00:00:00 Thursday |
332 329.6 |
334 | 328.9 | 1379828 |
| 547 | -4.9 -1.46 % |
21-08-2024 00:00:00 Wednesday |
336 331.1 |
337 | 330 | 865370 |
| 548 | 0.5 0.15 % |
20-08-2024 00:00:00 Tuesday |
332.85 333.35 |
337.9 | 331.7 | 2168597 |
| 549 | -0.8 -0.24 % |
19-08-2024 00:00:00 Monday |
332.3 331.5 |
334.5 | 328.85 | 1141954 |
| 550 | 3.9 1.2 % |
16-08-2024 00:00:00 Friday |
324 327.9 |
329.5 | 319.55 | 1788988 |
| 551 | -5.95 -1.83 % |
14-08-2024 00:00:00 Wednesday |
326 320.05 |
326.3 | 319.1 | 1446333 |
| 552 | -6.6 -2 % |
13-08-2024 00:00:00 Tuesday |
329.95 323.35 |
336.55 | 322 | 1046230 |
| 553 | 4.95 1.53 % |
12-08-2024 00:00:00 Monday |
324.15 329.1 |
330.75 | 322.45 | 1753028 |
| 554 | -4.95 -1.5 % |
09-08-2024 00:00:00 Friday |
330.55 325.6 |
330.55 | 324.6 | 1427712 |
| 555 | -3.9 -1.18 % |
08-08-2024 00:00:00 Thursday |
330.35 326.45 |
330.7 | 324.05 | 1375496 |
| 556 | 14.15 4.48 % |
07-08-2024 00:00:00 Wednesday |
316 330.15 |
337.3 | 313.35 | 2255318 |
| 557 | -5.45 -1.72 % |
06-08-2024 00:00:00 Tuesday |
317 311.55 |
322 | 310 | 984950 |
| 558 | 6.45 2.08 % |
05-08-2024 00:00:00 Monday |
310.55 317 |
322 | 310.55 | 3900964 |
| 559 | 1.1 0.34 % |
02-08-2024 00:00:00 Friday |
325.25 326.35 |
328.2 | 324.4 | 1274144 |
| 560 | 0.1 0.03 % |
01-08-2024 00:00:00 Thursday |
328.65 328.75 |
332.9 | 328.5 | 1408005 |
| 561 | -0.8 -0.24 % |
31-07-2024 00:00:00 Wednesday |
329.4 328.6 |
331.2 | 327.5 | 1314743 |
| 562 | -1.55 -0.47 % |
30-07-2024 00:00:00 Tuesday |
330.95 329.4 |
331.7 | 329 | 1135549 |
| 563 | -3.85 -1.15 % |
29-07-2024 00:00:00 Monday |
334.05 330.2 |
335.15 | 329.75 | 1865814 |
| 564 | 2.45 0.74 % |
26-07-2024 00:00:00 Friday |
329.45 331.9 |
336.5 | 329.45 | 1845290 |
| 565 | -3.35 -1.01 % |
25-07-2024 00:00:00 Thursday |
332.75 329.4 |
333.55 | 329 | 1745008 |
| 566 | -0.2 -0.06 % |
24-07-2024 00:00:00 Wednesday |
335 334.8 |
338.95 | 334.4 | 1481790 |
| 567 | -7.3 -2.13 % |
23-07-2024 00:00:00 Tuesday |
342.25 334.95 |
342.3 | 326 | 2363717 |
| 568 | 2.05 0.6 % |
22-07-2024 00:00:00 Monday |
339 341.05 |
343.1 | 334.4 | 1036681 |
| 569 | 1.25 0.37 % |
19-07-2024 00:00:00 Friday |
337.45 338.7 |
342 | 332 | 794015 |
| 570 | -8.4 -2.43 % |
18-07-2024 00:00:00 Thursday |
345.05 336.65 |
346 | 335.9 | 2946309 |
| 571 | -6.3 -1.8 % |
16-07-2024 00:00:00 Tuesday |
350.55 344.25 |
350.55 | 343.1 | 1291832 |
| 572 | 0.75 0.21 % |
15-07-2024 00:00:00 Monday |
354.5 355.25 |
356.5 | 351.75 | 1881229 |
| 573 | -3.2 -0.91 % |
12-07-2024 00:00:00 Friday |
353.55 350.35 |
356.5 | 350 | 2141595 |
| 574 | -1.05 -0.3 % |
11-07-2024 00:00:00 Thursday |
349.1 348.05 |
351.15 | 347 | 485167 |
| 575 | -2.1 -0.6 % |
10-07-2024 00:00:00 Wednesday |
350 347.9 |
351.1 | 344 | 1515419 |
| 576 | 1.55 0.44 % |
09-07-2024 00:00:00 Tuesday |
348.4 349.95 |
353.5 | 348.4 | 1314722 |
| 577 | -4.25 -1.21 % |
08-07-2024 00:00:00 Monday |
352.6 348.35 |
353.75 | 347.5 | 640928 |
| 578 | 1.65 0.47 % |
05-07-2024 00:00:00 Friday |
350.85 352.5 |
354.6 | 349.25 | 1931925 |
| 579 | -1.15 -0.33 % |
04-07-2024 00:00:00 Thursday |
352 350.85 |
356.8 | 350.35 | 894445 |
| 580 | -1.35 -0.38 % |
03-07-2024 00:00:00 Wednesday |
352.6 351.25 |
356.2 | 349.65 | 2680936 |
| 581 | 0.1 0.03 % |
02-07-2024 00:00:00 Tuesday |
350.9 351 |
355.35 | 349.85 | 2227892 |
| 582 | -5.2 -1.45 % |
01-07-2024 00:00:00 Monday |
358.1 352.9 |
358.5 | 352.05 | 1040634 |
| 583 | 1.1 0.31 % |
28-06-2024 00:00:00 Friday |
357 358.1 |
362 | 355.45 | 987833 |
| 584 | -2.85 -0.8 % |
27-06-2024 00:00:00 Thursday |
356.3 353.45 |
358.3 | 348.2 | 1927503 |
| 585 | -2.7 -0.75 % |
26-06-2024 00:00:00 Wednesday |
359 356.3 |
359.65 | 353.2 | 832030 |
| 586 | 2.85 0.8 % |
25-06-2024 00:00:00 Tuesday |
356.05 358.9 |
362.55 | 356.05 | 614135 |
| 587 | -1.3 -0.36 % |
24-06-2024 00:00:00 Monday |
356.6 355.3 |
356.6 | 352.2 | 952484 |
| 588 | -5.3 -1.45 % |
21-06-2024 00:00:00 Friday |
365.9 360.6 |
366.75 | 359.3 | 867544 |
| 589 | 5.95 1.66 % |
20-06-2024 00:00:00 Thursday |
358.5 364.45 |
368.3 | 358.05 | 1929644 |
| 590 | -5.3 -1.46 % |
19-06-2024 00:00:00 Wednesday |
363.55 358.25 |
366 | 357 | 873964 |
| 591 | 5.05 1.41 % |
18-06-2024 00:00:00 Tuesday |
358.05 363.1 |
364.9 | 357.4 | 2865948 |
| 592 | -4.95 -1.37 % |
14-06-2024 00:00:00 Friday |
362 357.05 |
362.8 | 356.1 | 1570554 |
| 593 | -4.2 -1.15 % |
13-06-2024 00:00:00 Thursday |
365 360.8 |
366.45 | 358.3 | 1122769 |
| 594 | 8.5 2.41 % |
12-06-2024 00:00:00 Wednesday |
352.4 360.9 |
363.5 | 351.5 | 2794862 |
| 595 | -1.2 -0.34 % |
11-06-2024 00:00:00 Tuesday |
351.45 350.25 |
354.25 | 349.5 | 1441026 |
| 596 | -6.4 -1.79 % |
10-06-2024 00:00:00 Monday |
356.75 350.35 |
357.4 | 349 | 1935844 |
| 597 | 3.15 0.9 % |
07-06-2024 00:00:00 Friday |
350 353.15 |
355.2 | 347.05 | 1313564 |
| 598 | -2.55 -0.72 % |
06-06-2024 00:00:00 Thursday |
351.9 349.35 |
352.8 | 348.1 | 975334 |
| 599 | 6.9 2.04 % |
05-06-2024 00:00:00 Wednesday |
338.1 345 |
347.9 | 327.15 | 1923867 |
| 600 | -27.15 -7.54 % |
04-06-2024 00:00:00 Tuesday |
359.95 332.8 |
359.95 | 307.05 | 10946544 |
| 601 | -7.9 -2.17 % |
03-06-2024 00:00:00 Monday |
364 356.1 |
367.3 | 354 | 3690322 |
| 602 | -10.55 -2.97 % |
31-05-2024 00:00:00 Friday |
354.95 344.4 |
358 | 342.2 | 3472671 |
| 603 | 0.35 0.1 % |
30-05-2024 00:00:00 Thursday |
347.45 347.8 |
351.55 | 346.6 | 1509292 |
| 604 | -5.35 -1.51 % |
29-05-2024 00:00:00 Wednesday |
354.75 349.4 |
356 | 348.3 | 2063713 |
| 605 | -4.15 -1.15 % |
28-05-2024 00:00:00 Tuesday |
361 356.85 |
363.7 | 355.3 | 1516808 |
| 606 | -8.35 -2.27 % |
27-05-2024 00:00:00 Monday |
368.45 360.1 |
368.75 | 359.5 | 956482 |
| 607 | -2.7 -0.73 % |
24-05-2024 00:00:00 Friday |
368.05 365.35 |
370.8 | 364.4 | 2157782 |
| 608 | 9.95 2.78 % |
23-05-2024 00:00:00 Thursday |
357.9 367.85 |
376 | 357.5 | 1808204 |
| 609 | -1.4 -0.39 % |
22-05-2024 00:00:00 Wednesday |
358.9 357.5 |
360.7 | 355.2 | 1489388 |
| 610 | -4.45 -1.23 % |
21-05-2024 00:00:00 Tuesday |
362.2 357.75 |
362.2 | 355.6 | 1687852 |
| 611 | -0.9 -0.25 % |
18-05-2024 00:00:00 Saturday |
362.9 362 |
363.6 | 361.45 | 76347 |
| 612 | 0.35 0.1 % |
17-05-2024 00:00:00 Friday |
356.8 357.15 |
358 | 355.3 | 476222 |
| 613 | -1.85 -0.52 % |
16-05-2024 00:00:00 Thursday |
356.75 354.9 |
358.95 | 352.3 | 1642946 |
| 614 | -0.5 -0.14 % |
15-05-2024 00:00:00 Wednesday |
354.35 353.85 |
358.6 | 351.45 | 2020857 |
| 615 | 9.05 2.64 % |
14-05-2024 00:00:00 Tuesday |
343.45 352.5 |
353.75 | 342.25 | 2613040 |
| 616 | -6.6 -1.9 % |
13-05-2024 00:00:00 Monday |
348 341.4 |
348.05 | 335.05 | 3187697 |
| 617 | 2 0.58 % |
10-05-2024 00:00:00 Friday |
346 348 |
349 | 337.1 | 3605675 |
| 618 | -11.6 -3.25 % |
09-05-2024 00:00:00 Thursday |
357 345.4 |
359.3 | 344.1 | 3296425 |
| 619 | -0.25 -0.07 % |
08-05-2024 00:00:00 Wednesday |
355.5 355.25 |
363.6 | 352.3 | 2572828 |
| 620 | -14.2 -3.83 % |
07-05-2024 00:00:00 Tuesday |
370.5 356.3 |
370.5 | 353.7 | 4269411 |
| 621 | -8.2 -2.17 % |
06-05-2024 00:00:00 Monday |
378.55 370.35 |
379 | 367.75 | 2231020 |
| 622 | -4.2 -1.1 % |
03-05-2024 00:00:00 Friday |
380.15 375.95 |
385.75 | 374.1 | 2567930 |
| 623 | 2.25 0.6 % |
02-05-2024 00:00:00 Thursday |
377.4 379.65 |
381.3 | 372.5 | 2502116 |
| 624 | -4.3 -1.13 % |
30-04-2024 00:00:00 Tuesday |
381.7 377.4 |
383.85 | 375.5 | 952853 |
| 625 | -3.55 -0.92 % |
29-04-2024 00:00:00 Monday |
383.95 380.4 |
384.8 | 378 | 1826157 |
| 626 | -3.05 -0.79 % |
26-04-2024 00:00:00 Friday |
384.8 381.75 |
384.9 | 380.5 | 1604657 |
| 627 | -0.25 -0.07 % |
25-04-2024 00:00:00 Thursday |
382.55 382.3 |
387 | 380.5 | 1904904 |
| 628 | -8.6 -2.2 % |
24-04-2024 00:00:00 Wednesday |
390.5 381.9 |
391.8 | 379.35 | 3130931 |
| 629 | 0.1 0.03 % |
23-04-2024 00:00:00 Tuesday |
387.85 387.95 |
394.7 | 385.15 | 3992632 |
| 630 | 4.95 1.31 % |
22-04-2024 00:00:00 Monday |
377.8 382.75 |
385 | 375.5 | 2598500 |
| 631 | -8.9 -2.35 % |
19-04-2024 00:00:00 Friday |
378.9 370 |
378.9 | 368.8 | 2419477 |
| 632 | 8.35 2.26 % |
18-04-2024 00:00:00 Thursday |
369.85 378.2 |
384.35 | 367.65 | 8017202 |
| 633 | -3.15 -0.86 % |
16-04-2024 00:00:00 Tuesday |
365 361.85 |
371.75 | 359.9 | 4948026 |
| 634 | -8.1 -2.23 % |
15-04-2024 00:00:00 Monday |
362.5 354.4 |
363 | 351 | 6631029 |
| 635 | 1.9 0.51 % |
12-04-2024 00:00:00 Friday |
370.45 372.35 |
378.7 | 368.25 | 1861368 |
| 636 | -0.65 -0.18 % |
10-04-2024 00:00:00 Wednesday |
370.95 370.3 |
372.35 | 367.65 | 953033 |
| 637 | -3.45 -0.93 % |
09-04-2024 00:00:00 Tuesday |
371.1 367.65 |
374.7 | 365.5 | 2585520 |
| 638 | -7.05 -1.87 % |
08-04-2024 00:00:00 Monday |
376.3 369.25 |
378.7 | 367.6 | 1747113 |
| 639 | 11.6 3.21 % |
05-04-2024 00:00:00 Friday |
361.45 373.05 |
374.8 | 359.35 | 5849814 |
| 640 | 1.85 0.51 % |
04-04-2024 00:00:00 Thursday |
359.5 361.35 |
367.95 | 358 | 3973914 |
| 641 | 0.65 0.18 % |
03-04-2024 00:00:00 Wednesday |
356.5 357.15 |
359.75 | 353.15 | 2289362 |
| 642 | -2 -0.56 % |
02-04-2024 00:00:00 Tuesday |
359.15 357.15 |
362.75 | 356 | 1318637 |
| 643 | -0.15 -0.04 % |
01-04-2024 00:00:00 Monday |
357 356.85 |
364.15 | 355.55 | 2935390 |
| 644 | -1.15 -0.32 % |
28-03-2024 00:00:00 Thursday |
354.95 353.8 |
357.5 | 350.5 | 1090347 |
| 645 | 2.45 0.7 % |
27-03-2024 00:00:00 Wednesday |
348 350.45 |
355.5 | 347.5 | 3635037 |
| 646 | 0.05 0.01 % |
26-03-2024 00:00:00 Tuesday |
346.25 346.3 |
352.4 | 343.6 | 1287785 |
| 647 | 6.35 1.88 % |
22-03-2024 00:00:00 Friday |
338.2 344.55 |
346.2 | 337.1 | 2487048 |
| 648 | -5.7 -1.65 % |
21-03-2024 00:00:00 Thursday |
344.5 338.8 |
348 | 337.4 | 2987405 |
| 649 | -14.6 -4.15 % |
20-03-2024 00:00:00 Wednesday |
352.15 337.55 |
356.4 | 335.65 | 5469027 |
| 650 | -0.6 -0.17 % |
19-03-2024 00:00:00 Tuesday |
353.9 353.3 |
357.85 | 346.75 | 3795780 |
| 651 | 5.55 1.6 % |
18-03-2024 00:00:00 Monday |
347 352.55 |
359.8 | 342.6 | 2762056 |
| 652 | 3.7 1.09 % |
15-03-2024 00:00:00 Friday |
341 344.7 |
348.75 | 336.65 | 5416930 |
| 653 | 10.35 3.15 % |
14-03-2024 00:00:00 Thursday |
328.1 338.45 |
341.6 | 317.7 | 7401825 |
| 654 | -36.9 -10.11 % |
13-03-2024 00:00:00 Wednesday |
365.1 328.2 |
367.2 | 324.5 | 5123831 |
| 655 | 1.9 0.53 % |
12-03-2024 00:00:00 Tuesday |
359.85 361.75 |
374.5 | 358.55 | 10904456 |
| 656 | 18.75 5.56 % |
11-03-2024 00:00:00 Monday |
337 355.75 |
359.9 | 332.5 | 6678572 |
| 657 | 4.5 1.37 % |
07-03-2024 00:00:00 Thursday |
329.35 333.85 |
337.2 | 324.25 | 3826915 |
| 658 | 3.55 1.1 % |
06-03-2024 00:00:00 Wednesday |
322.8 326.35 |
333.95 | 321.5 | 3091495 |
| 659 | -2.75 -0.85 % |
05-03-2024 00:00:00 Tuesday |
324.35 321.6 |
327.95 | 319.55 | 2116032 |
| 660 | -8.2 -2.48 % |
04-03-2024 00:00:00 Monday |
330.8 322.6 |
331.5 | 320.55 | 1733073 |
| 661 | 0 0 % |
02-03-2024 00:00:00 Saturday |
328.2 328.2 |
329.3 | 325.8 | 312345 |
| 662 | 2.85 0.9 % |
01-03-2024 00:00:00 Friday |
315 317.85 |
321.4 | 311.7 | 3379095 |
| 663 | -2 -0.64 % |
29-02-2024 00:00:00 Thursday |
312.2 310.2 |
321.95 | 308.1 | 5219187 |
| 664 | -16.45 -5.06 % |
28-02-2024 00:00:00 Wednesday |
324.8 308.35 |
324.8 | 306.05 | 2629620 |
| 665 | -11.55 -3.5 % |
27-02-2024 00:00:00 Tuesday |
329.95 318.4 |
338.75 | 316.8 | 3266798 |
| 666 | -12.85 -3.77 % |
26-02-2024 00:00:00 Monday |
340.6 327.75 |
348 | 325.7 | 6676863 |
| 667 | 27.9 9.12 % |
23-02-2024 00:00:00 Friday |
306 333.9 |
347 | 305.7 | 24274173 |
| 668 | 11.1 3.8 % |
22-02-2024 00:00:00 Thursday |
291.95 303.05 |
305.25 | 291 | 3876432 |
| 669 | 5.55 1.95 % |
21-02-2024 00:00:00 Wednesday |
284.4 289.95 |
294.7 | 283.45 | 3101612 |
| 670 | 6.7 2.44 % |
20-02-2024 00:00:00 Tuesday |
274.9 281.6 |
289.5 | 273.65 | 2953668 |
| 671 | -0.05 -0.02 % |
19-02-2024 00:00:00 Monday |
273.95 273.9 |
277.05 | 270 | 1743412 |
| 672 | -3.65 -1.32 % |
16-02-2024 00:00:00 Friday |
275.6 271.95 |
276.85 | 271 | 1042607 |
| 673 | -1 -0.36 % |
15-02-2024 00:00:00 Thursday |
275 274 |
278.95 | 272.9 | 2424200 |
| 674 | 2.75 1.02 % |
14-02-2024 00:00:00 Wednesday |
270.35 273.1 |
275 | 268.35 | 1433934 |
| 675 | 1.4 0.52 % |
13-02-2024 00:00:00 Tuesday |
271.3 272.7 |
275.35 | 263.75 | 1593918 |
| 676 | -5.65 -2.04 % |
12-02-2024 00:00:00 Monday |
276.65 271 |
281 | 267.7 | 2549878 |
| 677 | 8.35 3.16 % |
09-02-2024 00:00:00 Friday |
264.5 272.85 |
276.1 | 258.5 | 4760404 |
| 678 | -7.15 -2.65 % |
08-02-2024 00:00:00 Thursday |
270 262.85 |
270.45 | 261.8 | 3265700 |
| 679 | -4.75 -1.74 % |
07-02-2024 00:00:00 Wednesday |
273.3 268.55 |
275.5 | 267.5 | 4017679 |
| 680 | -15.8 -5.51 % |
06-02-2024 00:00:00 Tuesday |
286.95 271.15 |
286.95 | 268.2 | 5006072 |
| 681 | 33.05 12.91 % |
05-02-2024 00:00:00 Monday |
256 289.05 |
295.7 | 255.55 | 10727785 |
| 682 | 0.8 0.32 % |
02-02-2024 00:00:00 Friday |
252.95 253.75 |
257.35 | 250.7 | 1457029 |
| 683 | 0.5 0.2 % |
01-02-2024 00:00:00 Thursday |
251.8 252.3 |
254.5 | 249.2 | 3513897 |
| 684 | 0.35 0.14 % |
31-01-2024 00:00:00 Wednesday |
247.95 248.3 |
250.5 | 246.15 | 1809412 |
| 685 | -5.7 -2.25 % |
30-01-2024 00:00:00 Tuesday |
253.5 247.8 |
253.9 | 247 | 2499384 |
| 686 | 10.6 4.41 % |
29-01-2024 00:00:00 Monday |
240.4 251 |
254.35 | 240 | 4269953 |
| 687 | -0.75 -0.31 % |
25-01-2024 00:00:00 Thursday |
240.65 239.9 |
242.65 | 239 | 1988335 |
| 688 | -0.7 -0.29 % |
24-01-2024 00:00:00 Wednesday |
240.35 239.65 |
241.45 | 237.05 | 2347651 |
| 689 | -6.2 -2.51 % |
23-01-2024 00:00:00 Tuesday |
246.6 240.4 |
248.1 | 240 | 2435082 |
| 690 | -2.45 -0.98 % |
20-01-2024 00:00:00 Saturday |
248.9 246.45 |
249.45 | 244.7 | 1685696 |
| 691 | 0.05 0.02 % |
19-01-2024 00:00:00 Friday |
246.25 246.3 |
249 | 245.45 | 2752985 |
| 692 | -0.25 -0.1 % |
18-01-2024 00:00:00 Thursday |
243.55 243.3 |
247.9 | 239.05 | 3094015 |
| 693 | -4.9 -1.98 % |
17-01-2024 00:00:00 Wednesday |
247.5 242.6 |
247.5 | 242.2 | 5633445 |
| 694 | -1.2 -0.48 % |
16-01-2024 00:00:00 Tuesday |
250.1 248.9 |
257.95 | 246.5 | 9543648 |
| 695 | 8.8 3.41 % |
15-01-2024 00:00:00 Monday |
258 266.8 |
269.6 | 257.25 | 7786413 |
| 696 | 0.2 0.08 % |
12-01-2024 00:00:00 Friday |
255 255.2 |
259.2 | 253.7 | 2437313 |
| 697 | 8.5 3.5 % |
11-01-2024 00:00:00 Thursday |
243 251.5 |
253.5 | 241.1 | 2176228 |
| 698 | -0.65 -0.27 % |
10-01-2024 00:00:00 Wednesday |
241 240.35 |
242.45 | 239.5 | 2189963 |
| 699 | -1 -0.41 % |
09-01-2024 00:00:00 Tuesday |
243.15 242.15 |
244.65 | 241.4 | 1378586 |
| 700 | -4.5 -1.82 % |
08-01-2024 00:00:00 Monday |
247 242.5 |
247 | 240.3 | 2269360 |
| 701 | -1 -0.41 % |
05-01-2024 00:00:00 Friday |
244.65 243.65 |
248.2 | 241.5 | 1599104 |
| 702 | 2.45 1.03 % |
04-01-2024 00:00:00 Thursday |
238.9 241.35 |
243.25 | 236.8 | 1743993 |
| 703 | -0.8 -0.34 % |
03-01-2024 00:00:00 Wednesday |
235.25 234.45 |
235.95 | 233.5 | 595136 |
| 704 | 0.3 0.13 % |
02-01-2024 00:00:00 Tuesday |
235 235.3 |
236 | 231.95 | 1251557 |
| 705 | 0.9 0.39 % |
01-01-2024 00:00:00 Monday |
233.7 234.6 |
236.25 | 233.15 | 1154491 |
| 706 | -0.95 -0.41 % |
29-12-2023 00:00:00 Friday |
234 233.05 |
235.15 | 231.2 | 1292768 |
| 707 | -1.65 -0.7 % |
28-12-2023 00:00:00 Thursday |
235 233.35 |
236.35 | 232.6 | 1371414 |
| 708 | -1.25 -0.53 % |
27-12-2023 00:00:00 Wednesday |
235.25 234 |
237.25 | 233.05 | 531366 |
| 709 | -2.2 -0.93 % |
26-12-2023 00:00:00 Tuesday |
236.8 234.6 |
238 | 233.7 | 1286027 |
| 710 | -2.25 -0.94 % |
22-12-2023 00:00:00 Friday |
239 236.75 |
239.75 | 234.7 | 576446 |
| 711 | 7.95 3.46 % |
21-12-2023 00:00:00 Thursday |
230 237.95 |
238.6 | 228.85 | 2208528 |
| 712 | -6.9 -2.89 % |
20-12-2023 00:00:00 Wednesday |
239 232.1 |
248 | 230.05 | 6956351 |
| 713 | -2.2 -0.91 % |
19-12-2023 00:00:00 Tuesday |
240.6 238.4 |
240.9 | 238 | 697792 |
| 714 | 0.25 0.1 % |
18-12-2023 00:00:00 Monday |
239.8 240.05 |
242 | 237.65 | 1899100 |
| 715 | -2.25 -0.94 % |
15-12-2023 00:00:00 Friday |
240 237.75 |
242.6 | 236.8 | 2060830 |
| 716 | -3.65 -1.51 % |
14-12-2023 00:00:00 Thursday |
242.35 238.7 |
243.8 | 238.2 | 791891 |
| 717 | -2.3 -0.95 % |
13-12-2023 00:00:00 Wednesday |
242 239.7 |
242.6 | 235.4 | 1699607 |
| 718 | -6.15 -2.49 % |
12-12-2023 00:00:00 Tuesday |
246.8 240.65 |
247.3 | 238.4 | 882792 |
| 719 | 0.45 0.18 % |
11-12-2023 00:00:00 Monday |
245.05 245.5 |
246.9 | 243 | 1410311 |
| 720 | -4.65 -1.87 % |
08-12-2023 00:00:00 Friday |
249 244.35 |
250.5 | 240 | 1280453 |
| 721 | 0.4 0.16 % |
07-12-2023 00:00:00 Thursday |
248.7 249.1 |
250.6 | 245 | 1432937 |
| 722 | 1.3 0.53 % |
06-12-2023 00:00:00 Wednesday |
245.55 246.85 |
251.5 | 243 | 3363561 |
| 723 | 12.25 5.32 % |
05-12-2023 00:00:00 Tuesday |
230.2 242.45 |
245.95 | 229.35 | 7910728 |
| 724 | 0.6 0.26 % |
04-12-2023 00:00:00 Monday |
229.5 230.1 |
231.95 | 227.8 | 4311293 |
| 725 | -5.5 -2.38 % |
01-12-2023 00:00:00 Friday |
231.05 225.55 |
231.5 | 225.05 | 2218585 |
| 726 | 3.45 1.53 % |
30-11-2023 00:00:00 Thursday |
226.05 229.5 |
231.85 | 222.6 | 2503612 |
| 727 | -3.35 -1.46 % |
29-11-2023 00:00:00 Wednesday |
229.4 226.05 |
229.4 | 224.35 | 744485 |
| 728 | -1.8 -0.79 % |
28-11-2023 00:00:00 Tuesday |
228.05 226.25 |
232.1 | 223 | 3576944 |
| 729 | 5 2.26 % |
24-11-2023 00:00:00 Friday |
221.7 226.7 |
227.55 | 220.5 | 3679603 |
| 730 | -0.75 -0.34 % |
23-11-2023 00:00:00 Thursday |
222.05 221.3 |
223 | 219.8 | 514536 |
| 731 | 1.95 0.89 % |
22-11-2023 00:00:00 Wednesday |
219.55 221.5 |
223.3 | 218.5 | 2232822 |
| 732 | 3 1.38 % |
21-11-2023 00:00:00 Tuesday |
217.25 220.25 |
223.15 | 216.6 | 2480789 |
| 733 | -5.65 -2.55 % |
20-11-2023 00:00:00 Monday |
221.25 215.6 |
221.8 | 215.1 | 2400808 |
| 734 | -5.35 -2.36 % |
17-11-2023 00:00:00 Friday |
226.25 220.9 |
226.25 | 220.5 | 2378536 |
| 735 | 1.9 0.84 % |
16-11-2023 00:00:00 Thursday |
225.1 227 |
229 | 223.75 | 2323139 |
| 736 | -1.9 -0.84 % |
15-11-2023 00:00:00 Wednesday |
226.15 224.25 |
227.3 | 223.25 | 1956605 |
| 737 | 0.85 0.38 % |
13-11-2023 00:00:00 Monday |
223.95 224.8 |
225.75 | 222.25 | 794592 |
| 738 | 0.65 0.29 % |
12-11-2023 00:00:00 Sunday |
224.7 225.35 |
226.4 | 223.6 | 1629959 |
| 739 | 6.95 3.23 % |
10-11-2023 00:00:00 Friday |
215 221.95 |
222.9 | 214.7 | 2217344 |
| 740 | 0.35 0.16 % |
09-11-2023 00:00:00 Thursday |
215 215.35 |
217.6 | 214.8 | 1237195 |
| 741 | -3.45 -1.58 % |
08-11-2023 00:00:00 Wednesday |
217.7 214.25 |
217.9 | 213.9 | 1329710 |
| 742 | -0.8 -0.37 % |
07-11-2023 00:00:00 Tuesday |
218 217.2 |
218.75 | 216.5 | 883241 |
| 743 | -3.5 -1.59 % |
06-11-2023 00:00:00 Monday |
220.65 217.15 |
221 | 216.8 | 621212 |
| 744 | -0.25 -0.11 % |
03-11-2023 00:00:00 Friday |
219.25 219 |
220.65 | 218 | 807803 |
| 745 | -1.5 -0.69 % |
02-11-2023 00:00:00 Thursday |
218.75 217.25 |
219.65 | 216.6 | 881128 |
| 746 | 1.7 0.79 % |
01-11-2023 00:00:00 Wednesday |
215.95 217.65 |
222 | 215.3 | 1608525 |
| 747 | -2.45 -1.1 % |
31-10-2023 00:00:00 Tuesday |
221.8 219.35 |
223 | 215.65 | 1756733 |
| 748 | -5.6 -2.49 % |
30-10-2023 00:00:00 Monday |
224.7 219.1 |
226 | 218.2 | 1780132 |
| 749 | 4 1.83 % |
27-10-2023 00:00:00 Friday |
219 223 |
225.5 | 216.5 | 2898844 |
| 750 | 7 3.35 % |
26-10-2023 00:00:00 Thursday |
208.95 215.95 |
217 | 206.55 | 3905322 |
| 751 | 3.4 1.64 % |
25-10-2023 00:00:00 Wednesday |
206.8 210.2 |
211.75 | 206.65 | 3231426 |
| 752 | -7.6 -3.55 % |
23-10-2023 00:00:00 Monday |
214.25 206.65 |
214.25 | 204.65 | 2873874 |
| 753 | -1.65 -0.76 % |
20-10-2023 00:00:00 Friday |
215.9 214.25 |
217 | 213 | 1496726 |
| 754 | -1.8 -0.83 % |
19-10-2023 00:00:00 Thursday |
216.15 214.35 |
216.15 | 209.15 | 7734832 |
| 755 | -6.85 -3.07 % |
18-10-2023 00:00:00 Wednesday |
222.95 216.1 |
222.95 | 215.65 | 3574596 |
| 756 | -10.95 -4.72 % |
17-10-2023 00:00:00 Tuesday |
232 221.05 |
233.5 | 220.5 | 4052849 |
| 757 | -0.15 -0.07 % |
16-10-2023 00:00:00 Monday |
225 224.85 |
225.95 | 224.15 | 481292 |
| 758 | 0.25 0.11 % |
13-10-2023 00:00:00 Friday |
224 224.25 |
225.8 | 222.1 | 1077689 |
| 759 | -1.8 -0.79 % |
12-10-2023 00:00:00 Thursday |
226.95 225.15 |
227.25 | 224.65 | 926634 |
| 760 | 3.35 1.51 % |
11-10-2023 00:00:00 Wednesday |
221.9 225.25 |
227.35 | 220.6 | 2919591 |
| 761 | -0.9 -0.41 % |
10-10-2023 00:00:00 Tuesday |
221.1 220.2 |
223.9 | 219.8 | 1254621 |
| 762 | -2.4 -1.08 % |
09-10-2023 00:00:00 Monday |
222.1 219.7 |
222.6 | 218.8 | 1821298 |
| 763 | -1.05 -0.46 % |
06-10-2023 00:00:00 Friday |
226.15 225.1 |
227.55 | 223.8 | 1269931 |
| 764 | -0.1 -0.04 % |
05-10-2023 00:00:00 Thursday |
225.55 225.45 |
227.9 | 224.2 | 1141148 |
| 765 | -5.95 -2.58 % |
04-10-2023 00:00:00 Wednesday |
230.65 224.7 |
230.65 | 223.5 | 962460 |
| 766 | -0.25 -0.11 % |
03-10-2023 00:00:00 Tuesday |
231.6 231.35 |
233.9 | 230.5 | 1428701 |
| 767 | 4.4 1.94 % |
29-09-2023 00:00:00 Friday |
226.95 231.35 |
232.8 | 224.9 | 1833574 |
| 768 | -2.25 -0.99 % |
28-09-2023 00:00:00 Thursday |
228 225.75 |
229.85 | 224.7 | 1655784 |
| 769 | -3.6 -1.56 % |
27-09-2023 00:00:00 Wednesday |
231 227.4 |
231.2 | 227.1 | 1315352 |
| 770 | -0.55 -0.24 % |
26-09-2023 00:00:00 Tuesday |
231 230.45 |
231.75 | 230 | 776151 |
| 771 | -0.2 -0.09 % |
25-09-2023 00:00:00 Monday |
229.9 229.7 |
230.8 | 227.5 | 1425436 |
| 772 | 0.1 0.04 % |
22-09-2023 00:00:00 Friday |
227.7 227.8 |
232.3 | 226.4 | 1091356 |
| 773 | -2.1 -0.91 % |
21-09-2023 00:00:00 Thursday |
229.7 227.6 |
235.6 | 226.8 | 2495152 |
| 774 | -1.8 -0.78 % |
20-09-2023 00:00:00 Wednesday |
231.5 229.7 |
232 | 229 | 1264903 |
| 775 | -7.1 -2.96 % |
18-09-2023 00:00:00 Monday |
240 232.9 |
240.9 | 230 | 1875660 |
| 776 | -5 -2.05 % |
15-09-2023 00:00:00 Friday |
244.35 239.35 |
244.7 | 237.75 | 2211855 |
| 777 | 0.6 0.25 % |
14-09-2023 00:00:00 Thursday |
242 242.6 |
244.55 | 241.2 | 1518326 |
| 778 | -4 -1.64 % |
13-09-2023 00:00:00 Wednesday |
244.2 240.2 |
247.8 | 236.65 | 3305744 |
| 779 | -6.3 -2.51 % |
12-09-2023 00:00:00 Tuesday |
250.55 244.25 |
252 | 240.7 | 5059788 |
| 780 | -5.85 -2.28 % |
11-09-2023 00:00:00 Monday |
256.05 250.2 |
257 | 250 | 4097118 |
| 781 | 1.3 0.52 % |
08-09-2023 00:00:00 Friday |
252 253.3 |
255 | 249.65 | 2252626 |
| 782 | -0.2 -0.08 % |
07-09-2023 00:00:00 Thursday |
251.85 251.65 |
257.25 | 251.25 | 5811414 |
| 783 | 6 2.43 % |
06-09-2023 00:00:00 Wednesday |
246.9 252.9 |
259.75 | 246.2 | 11256765 |
| 784 | -2.3 -0.89 % |
05-09-2023 00:00:00 Tuesday |
257.4 255.1 |
259.95 | 253 | 6033065 |
| 785 | -0.55 -0.22 % |
04-09-2023 00:00:00 Monday |
254 253.45 |
267 | 249 | 19882966 |
| 786 | 9.3 3.94 % |
01-09-2023 00:00:00 Friday |
236 245.3 |
245.3 | 233.65 | 5124745 |
| 787 | -7.25 -3.01 % |
31-08-2023 00:00:00 Thursday |
240.9 233.65 |
244.3 | 230.5 | 29158831 |
| 788 | 7.7 3.42 % |
30-08-2023 00:00:00 Wednesday |
225 232.7 |
232.7 | 223 | 7191097 |
| 789 | 10.55 4.98 % |
29-08-2023 00:00:00 Tuesday |
211.65 222.2 |
222.2 | 207.25 | 30778709 |
| 790 | -5.7 -2.64 % |
28-08-2023 00:00:00 Monday |
216 210.3 |
222.85 | 208 | 12140911 |
| 791 | 16.85 8.21 % |
25-08-2023 00:00:00 Friday |
205.15 222 |
225 | 205.15 | 34331725 |
| 792 | 0 0 % |
24-08-2023 00:00:00 Thursday |
215.9 215.9 |
215.9 | 215.9 | 404803 |
| 793 | 0 0 % |
23-08-2023 00:00:00 Wednesday |
227.25 227.25 |
227.25 | 227.25 | 330641 |
| 794 | 0 0 % |
22-08-2023 00:00:00 Tuesday |
239.2 239.2 |
239.2 | 239.2 | 453827 |
| 795 | -13.25 -5 % |
21-08-2023 00:00:00 Monday |
265 251.75 |
278.2 | 251.75 | 2757533 |