| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-11-2024 00:00:00 |
3049.95 2969.25 |
3049.95 2943.15 |
-939.25 (-31.63%) |
Pass
Back Test
|
|
|
06-11-2024 00:00:00 |
2916 3046.5 |
3069.85 2916 |
3.45 (0.11%) |
Pass
Back Test
|
|
|
05-11-2024 00:00:00 |
2896.9 2913.4 |
2923.2 2871 |
-883.4 (-30.32%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -23.7 -1.3 % |
16-02-2023 00:00:00 |
1820 1796.3 |
1873.9 1790.55 |
| -91.25 -5.03 % |
17-02-2023 00:00:00 |
1813 1721.75 |
1815 1705 |
| -21.45 -1.31 % |
20-02-2023 00:00:00 |
1641 1619.55 |
1685 1561.1 |
| -51.6 -3.19 % |
21-02-2023 00:00:00 |
1620 1568.4 |
1644.35 1550 |
| -134.85 -8.76 % |
22-02-2023 00:00:00 |
1539.7 1404.85 |
1560 1381.05 |
| 8.6 0.63 % |
23-02-2023 00:00:00 |
1375 1383.6 |
1439.05 1350 |
| -90.25 -6.42 % |
24-02-2023 00:00:00 |
1405 1314.75 |
1426.95 1261.05 |
| -109.8 -8.42 % |
27-02-2023 00:00:00 |
1304 1194.2 |
1313 1157 |
| 226.05 19.86 % |
28-02-2023 00:00:00 |
1138 1364.05 |
1421.95 1103 |
| 146.55 10.33 % |
01-03-2023 00:00:00 |
1418 1564.55 |
1580 1410 |
| 105.7 7.04 % |
02-03-2023 00:00:00 |
1501 1606.7 |
1646 1408.1 |
| 180.35 10.62 % |
03-03-2023 00:00:00 |
1699 1879.35 |
1905 1690.35 |
| -17.15 -0.86 % |
06-03-2023 00:00:00 |
2000 1982.85 |
2135 1855.05 |
| -0.35 -0.02 % |
08-03-2023 00:00:00 |
2040 2039.65 |
2085.45 1942.1 |
| -91 -4.45 % |
09-03-2023 00:00:00 |
2044.1 1953.1 |
2068.75 1903.85 |
| 23.4 1.25 % |
10-03-2023 00:00:00 |
1873.05 1896.45 |
1939.05 1821 |
| -28.4 -1.49 % |
13-03-2023 00:00:00 |
1902 1873.6 |
1985 1855.8 |
| -134.25 -7.17 % |
14-03-2023 00:00:00 |
1872 1737.75 |
1873.95 1675.4 |
| 73.8 4.18 % |
15-03-2023 00:00:00 |
1765 1838.8 |
1891.1 1727.6 |
| -17.4 -0.94 % |
16-03-2023 00:00:00 |
1860 1842.6 |
1875.05 1794.2 |
| -26.85 -1.41 % |
17-03-2023 00:00:00 |
1904 1877.15 |
1919.65 1845 |
| -33.95 -1.85 % |
20-03-2023 00:00:00 |
1839.05 1805.1 |
1843.05 1771.5 |
| -11.75 -0.64 % |
21-03-2023 00:00:00 |
1836 1824.25 |
1860 1804.6 |
| -17.8 -0.97 % |
22-03-2023 00:00:00 |
1832 1814.2 |
1850 1791.65 |
| -2.4 -0.13 % |
23-03-2023 00:00:00 |
1795 1792.6 |
1834.45 1780 |
| -54.65 -3.04 % |
24-03-2023 00:00:00 |
1795.2 1740.55 |
1823 1695.05 |
| -14.45 -0.83 % |
27-03-2023 00:00:00 |
1737.75 1723.3 |
1757.85 1682 |
| -124.05 -7.19 % |
28-03-2023 00:00:00 |
1725.6 1601.55 |
1733.3 1573 |
| 146.65 9.19 % |
29-03-2023 00:00:00 |
1595 1741.65 |
1755 1590.4 |
| -29 -1.63 % |
31-03-2023 00:00:00 |
1779 1750 |
1824.75 1739 |
| -30.45 -1.74 % |
03-04-2023 00:00:00 |
1748 1717.55 |
1752.7 1695.75 |
| -14.75 -0.86 % |
05-04-2023 00:00:00 |
1712.65 1697.9 |
1737.85 1671.9 |
| 45.95 2.69 % |
06-04-2023 00:00:00 |
1707 1752.95 |
1793 1688.7 |
| 29.25 1.65 % |
10-04-2023 00:00:00 |
1768.05 1797.3 |
1812 1762.95 |
| -2.75 -0.15 % |
11-04-2023 00:00:00 |
1805.05 1802.3 |
1828.6 1792 |
| 37.2 2.06 % |
12-04-2023 00:00:00 |
1810.1 1847.3 |
1858.45 1796.9 |
| 16.05 0.87 % |
13-04-2023 00:00:00 |
1854 1870.05 |
1884.6 1825.7 |
| 18.25 0.98 % |
17-04-2023 00:00:00 |
1861.05 1879.3 |
1905 1847 |
| -36.5 -1.93 % |
18-04-2023 00:00:00 |
1887 1850.5 |
1901.95 1830 |
| 10.2 0.55 % |
19-04-2023 00:00:00 |
1843.05 1853.25 |
1877.85 1835.1 |
| -10.4 -0.56 % |
20-04-2023 00:00:00 |
1853.25 1842.85 |
1878.95 1836.7 |
| -45.65 -2.47 % |
21-04-2023 00:00:00 |
1848 1802.35 |
1852.15 1796.65 |
| 1.3 0.07 % |
24-04-2023 00:00:00 |
1801 1802.3 |
1817.3 1775.8 |
| 42.45 2.35 % |
25-04-2023 00:00:00 |
1803 1845.45 |
1913.6 1802.3 |
| -4 -0.22 % |
26-04-2023 00:00:00 |
1852 1848 |
1873.85 1826.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -901.3 | Min | 127 123.35 |
129.6 | 116.25 | 1911 | |
| 424.2 | Max | 4172 4164.25 |
4189.55 | 4066 | 41017916 | |
| -3.81 | Avergae | 1910.89 1907.08 |
1941.59 | 1874.89 | 291632.19 | |
| 1 | -24.8 -1.07 % |
26-08-2025 00:00:00 Tuesday |
2309.8 2285 |
2309.8 | 2251 | 37477 |
| 2 | -26.3 -1.13 % |
25-08-2025 00:00:00 Monday |
2327.05 2300.75 |
2347 | 2298.8 | 27777 |
| 3 | -51.8 -2.18 % |
22-08-2025 00:00:00 Friday |
2376.45 2324.65 |
2376.45 | 2320.55 | 56967 |
| 4 | -21.25 -0.89 % |
21-08-2025 00:00:00 Thursday |
2398.95 2377.7 |
2398.95 | 2371.05 | 18214 |
| 5 | 4.4 0.19 % |
20-08-2025 00:00:00 Wednesday |
2376.9 2381.3 |
2405.85 | 2375.85 | 33533 |
| 6 | 51.35 2.2 % |
19-08-2025 00:00:00 Tuesday |
2334.35 2385.7 |
2394.45 | 2315.6 | 61671 |
| 7 | 28.1 1.22 % |
18-08-2025 00:00:00 Monday |
2306.2 2334.3 |
2359.05 | 2304 | 101417 |
| 8 | -1 -0.04 % |
14-08-2025 00:00:00 Thursday |
2283.05 2282.05 |
2303.65 | 2268.1 | 55587 |
| 9 | -14.1 -0.61 % |
13-08-2025 00:00:00 Wednesday |
2295 2280.9 |
2315 | 2246.4 | 60175 |
| 10 | 3.25 0.14 % |
12-08-2025 00:00:00 Tuesday |
2287.8 2291.05 |
2314 | 2266.35 | 56228 |
| 11 | 84.7 3.85 % |
11-08-2025 00:00:00 Monday |
2198.6 2283.3 |
2301.1 | 2183.05 | 208017 |
| 12 | -70.95 -3.15 % |
08-08-2025 00:00:00 Friday |
2249 2178.05 |
2260.95 | 2165 | 74237 |
| 13 | -39.4 -1.72 % |
07-08-2025 00:00:00 Thursday |
2289 2249.6 |
2295.35 | 2203.95 | 132703 |
| 14 | -29.9 -1.28 % |
06-08-2025 00:00:00 Wednesday |
2330.3 2300.4 |
2347.35 | 2296.1 | 61849 |
| 15 | -39.9 -1.68 % |
05-08-2025 00:00:00 Tuesday |
2370 2330.1 |
2370.85 | 2318 | 42455 |
| 16 | -9.5 -0.4 % |
04-08-2025 00:00:00 Monday |
2373.75 2364.25 |
2374 | 2339.45 | 57713 |
| 17 | -77.4 -3.19 % |
01-08-2025 00:00:00 Friday |
2427.95 2350.55 |
2445 | 2340 | 75473 |
| 18 | -69.15 -2.77 % |
31-07-2025 00:00:00 Thursday |
2500.1 2430.95 |
2519.15 | 2422.35 | 101950 |
| 19 | -15.1 -0.59 % |
30-07-2025 00:00:00 Wednesday |
2547.2 2532.1 |
2552.35 | 2526 | 18804 |
| 20 | 28 1.11 % |
29-07-2025 00:00:00 Tuesday |
2523.9 2551.9 |
2556 | 2506.8 | 32475 |
| 21 | -24.1 -0.95 % |
28-07-2025 00:00:00 Monday |
2548 2523.9 |
2585.3 | 2512.75 | 12054 |
| 22 | -57.75 -2.21 % |
25-07-2025 00:00:00 Friday |
2607.7 2549.95 |
2616 | 2545 | 18990 |
| 23 | -15.4 -0.59 % |
24-07-2025 00:00:00 Thursday |
2624.1 2608.7 |
2624.65 | 2595 | 10385 |
| 24 | 19.8 0.76 % |
23-07-2025 00:00:00 Wednesday |
2594.65 2614.45 |
2625.4 | 2594.65 | 37709 |
| 25 | -30.95 -1.18 % |
22-07-2025 00:00:00 Tuesday |
2618.85 2587.9 |
2628.85 | 2582.3 | 22062 |
| 26 | 28.4 1.1 % |
21-07-2025 00:00:00 Monday |
2590.25 2618.65 |
2624.4 | 2575 | 42362 |
| 27 | -13.75 -0.53 % |
18-07-2025 00:00:00 Friday |
2610 2596.25 |
2627.4 | 2584.2 | 40249 |
| 28 | 4.85 0.19 % |
17-07-2025 00:00:00 Thursday |
2614 2618.85 |
2654 | 2606.1 | 34192 |
| 29 | 2 0.08 % |
16-07-2025 00:00:00 Wednesday |
2605 2607 |
2619.45 | 2597.05 | 42472 |
| 30 | 23.95 0.93 % |
15-07-2025 00:00:00 Tuesday |
2576.1 2600.05 |
2605.5 | 2575.4 | 36060 |
| 31 | 30.4 1.19 % |
14-07-2025 00:00:00 Monday |
2553.1 2583.5 |
2604 | 2542.75 | 42718 |
| 32 | -9.1 -0.35 % |
11-07-2025 00:00:00 Friday |
2573.3 2564.2 |
2590 | 2552.35 | 6641 |
| 33 | -19.25 -0.74 % |
10-07-2025 00:00:00 Thursday |
2598.95 2579.7 |
2603.95 | 2575.8 | 11610 |
| 34 | -10.75 -0.41 % |
09-07-2025 00:00:00 Wednesday |
2593.1 2582.35 |
2608.95 | 2571 | 26002 |
| 35 | 17.35 0.67 % |
08-07-2025 00:00:00 Tuesday |
2574 2591.35 |
2600 | 2573.15 | 17113 |
| 36 | -39.4 -1.51 % |
07-07-2025 00:00:00 Monday |
2612.85 2573.45 |
2612.85 | 2563.3 | 26796 |
| 37 | -16.05 -0.61 % |
04-07-2025 00:00:00 Friday |
2615 2598.95 |
2618.9 | 2582 | 38102 |
| 38 | -17.25 -0.66 % |
03-07-2025 00:00:00 Thursday |
2628.5 2611.25 |
2642.55 | 2605.6 | 21906 |
| 39 | 7.55 0.29 % |
02-07-2025 00:00:00 Wednesday |
2620.2 2627.75 |
2650 | 2615.15 | 24306 |
| 40 | -9.75 -0.37 % |
01-07-2025 00:00:00 Tuesday |
2629.95 2620.2 |
2644.95 | 2605 | 25183 |
| 41 | -20.45 -0.77 % |
30-06-2025 00:00:00 Monday |
2639.25 2618.8 |
2652.15 | 2606 | 50414 |
| 42 | 58.35 2.25 % |
27-06-2025 00:00:00 Friday |
2590 2648.35 |
2681.4 | 2583.15 | 143192 |
| 43 | 11.05 0.43 % |
26-06-2025 00:00:00 Thursday |
2574.95 2586 |
2591 | 2524 | 39254 |
| 44 | 13.75 0.55 % |
25-06-2025 00:00:00 Wednesday |
2517.15 2530.9 |
2542.7 | 2516.05 | 32204 |
| 45 | -3.05 -0.12 % |
24-06-2025 00:00:00 Tuesday |
2510 2506.95 |
2544.25 | 2500.4 | 35905 |
| 46 | 40.65 1.67 % |
23-06-2025 00:00:00 Monday |
2430.75 2471.4 |
2491.55 | 2425.15 | 55762 |
| 47 | 22.95 0.95 % |
20-06-2025 00:00:00 Friday |
2426.15 2449.1 |
2460.5 | 2417 | 19382 |
| 48 | -50.65 -2.05 % |
19-06-2025 00:00:00 Thursday |
2469.85 2419.2 |
2469.85 | 2406.2 | 15359 |
| 49 | -29.9 -1.2 % |
18-06-2025 00:00:00 Wednesday |
2488.2 2458.3 |
2494.6 | 2447 | 32796 |
| 50 | -59 -2.32 % |
17-06-2025 00:00:00 Tuesday |
2546.9 2487.9 |
2546.9 | 2479.2 | 37304 |
| 51 | 65.9 2.66 % |
16-06-2025 00:00:00 Monday |
2481.05 2546.95 |
2562.05 | 2463.2 | 38820 |
| 52 | 6.65 0.27 % |
13-06-2025 00:00:00 Friday |
2500 2506.65 |
2519 | 2469.55 | 35256 |
| 53 | -48.85 -1.89 % |
12-06-2025 00:00:00 Thursday |
2590 2541.15 |
2600.25 | 2529.2 | 34561 |
| 54 | -44 -1.68 % |
11-06-2025 00:00:00 Wednesday |
2625 2581 |
2627.75 | 2564 | 59128 |
| 55 | 14.7 0.57 % |
10-06-2025 00:00:00 Tuesday |
2599 2613.7 |
2663 | 2579.45 | 73635 |
| 56 | 44.75 1.76 % |
09-06-2025 00:00:00 Monday |
2537.2 2581.95 |
2605.15 | 2524.9 | 111779 |
| 57 | 24.2 0.96 % |
06-06-2025 00:00:00 Friday |
2511.85 2536.05 |
2553 | 2505 | 30160 |
| 58 | 11.65 0.47 % |
05-06-2025 00:00:00 Thursday |
2499.5 2511.15 |
2528.85 | 2490 | 56591 |
| 59 | -3.2 -0.13 % |
04-06-2025 00:00:00 Wednesday |
2489.7 2486.5 |
2503.35 | 2441.45 | 51623 |
| 60 | -39.6 -1.58 % |
03-06-2025 00:00:00 Tuesday |
2511.2 2471.6 |
2511.85 | 2452.7 | 78545 |
| 61 | 8.95 0.36 % |
02-06-2025 00:00:00 Monday |
2510.2 2519.15 |
2561.85 | 2510.2 | 29950 |
| 62 | -31.65 -1.24 % |
30-05-2025 00:00:00 Friday |
2551.25 2519.6 |
2564.95 | 2514.1 | 20387 |
| 63 | 2.4 0.09 % |
29-05-2025 00:00:00 Thursday |
2539.8 2542.2 |
2559.8 | 2511 | 21089 |
| 64 | -44.55 -1.74 % |
28-05-2025 00:00:00 Wednesday |
2559 2514.45 |
2559 | 2510.5 | 40516 |
| 65 | -2.85 -0.11 % |
27-05-2025 00:00:00 Tuesday |
2544.05 2541.2 |
2568.5 | 2526.65 | 17836 |
| 66 | -13.7 -0.54 % |
26-05-2025 00:00:00 Monday |
2559.95 2546.25 |
2569 | 2541.75 | 27877 |
| 67 | 43.65 1.75 % |
23-05-2025 00:00:00 Friday |
2495.35 2539 |
2547.9 | 2494.1 | 28083 |
| 68 | -15.7 -0.63 % |
22-05-2025 00:00:00 Thursday |
2500.5 2484.8 |
2521 | 2466 | 50833 |
| 69 | -4.65 -0.19 % |
21-05-2025 00:00:00 Wednesday |
2505.4 2500.75 |
2523.75 | 2484.9 | 33855 |
| 70 | -44.85 -1.76 % |
20-05-2025 00:00:00 Tuesday |
2544.95 2500.1 |
2565 | 2492.4 | 37316 |
| 71 | -31.75 -1.23 % |
19-05-2025 00:00:00 Monday |
2572 2540.25 |
2578 | 2537.05 | 70363 |
| 72 | 35 1.39 % |
16-05-2025 00:00:00 Friday |
2520.2 2555.2 |
2584.35 | 2518.65 | 57836 |
| 73 | 56.75 2.31 % |
15-05-2025 00:00:00 Thursday |
2461.9 2518.65 |
2526.85 | 2452 | 87467 |
| 74 | 19.55 0.8 % |
14-05-2025 00:00:00 Wednesday |
2441.6 2461.15 |
2480.95 | 2433 | 32633 |
| 75 | 22.65 0.94 % |
13-05-2025 00:00:00 Tuesday |
2415.35 2438 |
2454.85 | 2403.6 | 60425 |
| 76 | 73.65 3.13 % |
12-05-2025 00:00:00 Monday |
2351 2424.65 |
2433.2 | 2329.3 | 213149 |
| 77 | 21.55 0.97 % |
09-05-2025 00:00:00 Friday |
2230.2 2251.75 |
2271 | 2230.2 | 89386 |
| 78 | -68 -2.89 % |
08-05-2025 00:00:00 Thursday |
2353.5 2285.5 |
2367.2 | 2261.05 | 82102 |
| 79 | 85.85 3.78 % |
07-05-2025 00:00:00 Wednesday |
2269.6 2355.45 |
2378.8 | 2269.6 | 48477 |
| 80 | -101.7 -4.14 % |
06-05-2025 00:00:00 Tuesday |
2455 2353.3 |
2463 | 2345 | 64269 |
| 81 | 151.55 6.59 % |
05-05-2025 00:00:00 Monday |
2301.15 2452.7 |
2496.9 | 2299.55 | 216943 |
| 82 | -66.85 -2.83 % |
02-05-2025 00:00:00 Friday |
2360 2293.15 |
2370 | 2290 | 85963 |
| 83 | -32.3 -1.39 % |
30-04-2025 00:00:00 Wednesday |
2330 2297.7 |
2339.8 | 2289 | 56414 |
| 84 | -49.3 -2.07 % |
29-04-2025 00:00:00 Tuesday |
2380.25 2330.95 |
2400 | 2326 | 29850 |
| 85 | 39.1 1.68 % |
28-04-2025 00:00:00 Monday |
2330.25 2369.35 |
2401.35 | 2330.25 | 27469 |
| 86 | -100.55 -4.11 % |
25-04-2025 00:00:00 Friday |
2448 2347.45 |
2458.7 | 2325 | 53445 |
| 87 | -15.45 -0.63 % |
24-04-2025 00:00:00 Thursday |
2452.8 2437.35 |
2460 | 2427 | 26695 |
| 88 | 3 0.12 % |
23-04-2025 00:00:00 Wednesday |
2450.3 2453.3 |
2472.95 | 2421.3 | 39690 |
| 89 | -5.45 -0.22 % |
22-04-2025 00:00:00 Tuesday |
2450.2 2444.75 |
2483.65 | 2441.05 | 60207 |
| 90 | 8.6 0.35 % |
21-04-2025 00:00:00 Monday |
2434.1 2442.7 |
2462.95 | 2396.5 | 34565 |
| 91 | 2 0.08 % |
17-04-2025 00:00:00 Thursday |
2416.05 2418.05 |
2448.6 | 2393 | 36834 |
| 92 | 10.15 0.42 % |
16-04-2025 00:00:00 Wednesday |
2405 2415.15 |
2426.85 | 2384 | 63819 |
| 93 | 48.7 2.05 % |
15-04-2025 00:00:00 Tuesday |
2370 2418.7 |
2439.05 | 2357.2 | 108553 |
| 94 | 35.65 1.56 % |
11-04-2025 00:00:00 Friday |
2286.1 2321.75 |
2342.7 | 2282.2 | 111663 |
| 95 | -30.75 -1.36 % |
09-04-2025 00:00:00 Wednesday |
2268.2 2237.45 |
2276.85 | 2215.95 | 46983 |
| 96 | 20.3 0.9 % |
08-04-2025 00:00:00 Tuesday |
2265.45 2285.75 |
2299.8 | 2225.5 | 65027 |
| 97 | 13.3 0.6 % |
07-04-2025 00:00:00 Monday |
2200 2213.3 |
2238.8 | 2150 | 71323 |
| 98 | -55.65 -2.33 % |
04-04-2025 00:00:00 Friday |
2390.25 2334.6 |
2405.45 | 2316.4 | 48906 |
| 99 | 76.3 3.27 % |
03-04-2025 00:00:00 Thursday |
2335.55 2411.85 |
2429.6 | 2335.55 | 46513 |
| 100 | 33.65 1.44 % |
02-04-2025 00:00:00 Wednesday |
2335.55 2369.2 |
2378.5 | 2314.7 | 37025 |
| 101 | 15.7 0.68 % |
01-04-2025 00:00:00 Tuesday |
2319.85 2335.55 |
2358.6 | 2301.05 | 46768 |
| 102 | -37.65 -1.6 % |
28-03-2025 00:00:00 Friday |
2359.4 2321.75 |
2385.6 | 2296.85 | 48736 |
| 103 | 59.8 2.6 % |
27-03-2025 00:00:00 Thursday |
2300 2359.8 |
2375 | 2293.2 | 43412 |
| 104 | -7.75 -0.33 % |
26-03-2025 00:00:00 Wednesday |
2320.2 2312.45 |
2359.3 | 2307.45 | 29177 |
| 105 | -75.15 -3.14 % |
25-03-2025 00:00:00 Tuesday |
2394.95 2319.8 |
2394.95 | 2315.15 | 79939 |
| 106 | -10.2 -0.43 % |
24-03-2025 00:00:00 Monday |
2379.95 2369.75 |
2395.95 | 2360.25 | 56655 |
| 107 | 6.05 0.26 % |
21-03-2025 00:00:00 Friday |
2357.25 2363.3 |
2388 | 2339 | 36313 |
| 108 | -20.95 -0.89 % |
20-03-2025 00:00:00 Thursday |
2360 2339.05 |
2360 | 2299 | 89206 |
| 109 | -5.1 -0.22 % |
19-03-2025 00:00:00 Wednesday |
2326.25 2321.15 |
2341 | 2310.6 | 51386 |
| 110 | 31.1 1.37 % |
18-03-2025 00:00:00 Tuesday |
2277.55 2308.65 |
2313.95 | 2259.95 | 47015 |
| 111 | 40 1.81 % |
17-03-2025 00:00:00 Monday |
2212 2252 |
2285.55 | 2201 | 67252 |
| 112 | -20.4 -0.91 % |
13-03-2025 00:00:00 Thursday |
2242.35 2221.95 |
2272 | 2215.8 | 28345 |
| 113 | -35.1 -1.54 % |
12-03-2025 00:00:00 Wednesday |
2276.7 2241.6 |
2279 | 2181.95 | 43197 |
| 114 | 35.35 1.6 % |
11-03-2025 00:00:00 Tuesday |
2215 2250.35 |
2266.9 | 2207.35 | 83276 |
| 115 | -17.15 -0.76 % |
10-03-2025 00:00:00 Monday |
2246.45 2229.3 |
2287.4 | 2223 | 65244 |
| 116 | 3.8 0.17 % |
07-03-2025 00:00:00 Friday |
2243 2246.8 |
2266.9 | 2227.2 | 79547 |
| 117 | -30.8 -1.35 % |
06-03-2025 00:00:00 Thursday |
2283.95 2253.15 |
2283.95 | 2227 | 49432 |
| 118 | 96.15 4.47 % |
05-03-2025 00:00:00 Wednesday |
2148.7 2244.85 |
2258.35 | 2148.7 | 8580165 |
| 119 | 41.75 1.98 % |
04-03-2025 00:00:00 Tuesday |
2104.95 2146.7 |
2155.45 | 2081 | 36580 |
| 120 | 16.85 0.8 % |
03-03-2025 00:00:00 Monday |
2100 2116.85 |
2125.5 | 2026.9 | 105280 |
| 121 | -21.7 -1.03 % |
28-02-2025 00:00:00 Friday |
2114.75 2093.05 |
2114.75 | 2072.5 | 41490 |
| 122 | -31.2 -1.46 % |
27-02-2025 00:00:00 Thursday |
2141.05 2109.85 |
2146.85 | 2102 | 66115 |
| 123 | 14.55 0.69 % |
25-02-2025 00:00:00 Tuesday |
2115.5 2130.05 |
2157.95 | 2105.4 | 85648 |
| 124 | -18.5 -0.87 % |
24-02-2025 00:00:00 Monday |
2134 2115.5 |
2138.3 | 2097.6 | 90599 |
| 125 | -75.55 -3.42 % |
21-02-2025 00:00:00 Friday |
2210.95 2135.4 |
2210.95 | 2120 | 90526 |
| 126 | -1.35 -0.06 % |
20-02-2025 00:00:00 Thursday |
2180 2178.65 |
2215.55 | 2157.15 | 36314 |
| 127 | 11.9 0.55 % |
19-02-2025 00:00:00 Wednesday |
2168 2179.9 |
2218.9 | 2123.95 | 66353 |
| 128 | -28.5 -1.27 % |
18-02-2025 00:00:00 Tuesday |
2247.95 2219.45 |
2247.95 | 2166.75 | 154026 |
| 129 | 80.4 3.75 % |
17-02-2025 00:00:00 Monday |
2145.05 2225.45 |
2240 | 2111 | 143443 |
| 130 | -96.15 -4.28 % |
14-02-2025 00:00:00 Friday |
2248.95 2152.8 |
2251.45 | 2125 | 94393 |
| 131 | -124.65 -5.26 % |
13-02-2025 00:00:00 Thursday |
2370 2245.35 |
2373.15 | 2232.95 | 83584 |
| 132 | 10.2 0.44 % |
12-02-2025 00:00:00 Wednesday |
2342.95 2353.15 |
2378 | 2280.15 | 139026 |
| 133 | 22.15 0.96 % |
11-02-2025 00:00:00 Tuesday |
2299.95 2322.1 |
2397 | 2299.95 | 136584 |
| 134 | -54.25 -2.31 % |
10-02-2025 00:00:00 Monday |
2345 2290.75 |
2352.4 | 2282 | 20254 |
| 135 | 26.5 1.15 % |
07-02-2025 00:00:00 Friday |
2312 2338.5 |
2374.75 | 2308.7 | 37003 |
| 136 | -19.15 -0.82 % |
06-02-2025 00:00:00 Thursday |
2330.15 2311 |
2335.05 | 2298.7 | 58266 |
| 137 | 22.15 0.96 % |
05-02-2025 00:00:00 Wednesday |
2302.6 2324.75 |
2349.4 | 2302.6 | 68069 |
| 138 | 3.4 0.15 % |
04-02-2025 00:00:00 Tuesday |
2299.1 2302.5 |
2311.55 | 2269.95 | 29170 |
| 139 | -7.2 -0.32 % |
03-02-2025 00:00:00 Monday |
2269 2261.8 |
2277.85 | 2214.85 | 39082 |
| 140 | -31.55 -1.37 % |
01-02-2025 00:00:00 Saturday |
2299.95 2268.4 |
2351.95 | 2237.45 | 79141 |
| 141 | 69.8 3.14 % |
31-01-2025 00:00:00 Friday |
2220.3 2290.1 |
2315 | 2214.45 | 122500 |
| 142 | -73.35 -3.15 % |
30-01-2025 00:00:00 Thursday |
2326 2252.65 |
2351.65 | 2202 | 203298 |
| 143 | 18.9 0.82 % |
29-01-2025 00:00:00 Wednesday |
2299.85 2318.75 |
2325.55 | 2281.95 | 56008 |
| 144 | 16.8 0.74 % |
28-01-2025 00:00:00 Tuesday |
2270.05 2286.85 |
2315 | 2242 | 42380 |
| 145 | -55.1 -2.38 % |
27-01-2025 00:00:00 Monday |
2314.6 2259.5 |
2317.5 | 2251.35 | 121684 |
| 146 | -67 -2.81 % |
24-01-2025 00:00:00 Friday |
2385 2318 |
2406.1 | 2301.6 | 83255 |
| 147 | 0.7 0.03 % |
23-01-2025 00:00:00 Thursday |
2388 2388.7 |
2401.1 | 2356 | 29730 |
| 148 | -13.8 -0.58 % |
22-01-2025 00:00:00 Wednesday |
2390.05 2376.25 |
2400.25 | 2326 | 82693 |
| 149 | -54.95 -2.25 % |
21-01-2025 00:00:00 Tuesday |
2440 2385.05 |
2443.45 | 2375 | 29706 |
| 150 | 17 0.7 % |
20-01-2025 00:00:00 Monday |
2421.2 2438.2 |
2454 | 2391 | 53587 |
| 151 | -62.4 -2.54 % |
17-01-2025 00:00:00 Friday |
2459.8 2397.4 |
2459.8 | 2381.7 | 57629 |
| 152 | -80.35 -3.2 % |
16-01-2025 00:00:00 Thursday |
2507.35 2427 |
2569.85 | 2418.6 | 108395 |
| 153 | -28.4 -1.18 % |
15-01-2025 00:00:00 Wednesday |
2413.95 2385.55 |
2422.15 | 2372.25 | 104685 |
| 154 | 122.2 5.41 % |
14-01-2025 00:00:00 Tuesday |
2259.95 2382.15 |
2422.1 | 2247.95 | 136499 |
| 155 | -126.7 -5.39 % |
13-01-2025 00:00:00 Monday |
2350.55 2223.85 |
2359.3 | 2217.35 | 85370 |
| 156 | -106.25 -4.28 % |
10-01-2025 00:00:00 Friday |
2480.25 2374 |
2480.3 | 2367.75 | 146090 |
| 157 | -33.5 -1.33 % |
09-01-2025 00:00:00 Thursday |
2516 2482.5 |
2517.5 | 2470.85 | 29795 |
| 158 | -2.65 -0.11 % |
08-01-2025 00:00:00 Wednesday |
2515.9 2513.25 |
2530 | 2490 | 66446 |
| 159 | 52.35 2.12 % |
07-01-2025 00:00:00 Tuesday |
2471.3 2523.65 |
2528.15 | 2471.3 | 61160 |
| 160 | -91.8 -3.58 % |
06-01-2025 00:00:00 Monday |
2564.95 2473.15 |
2568 | 2465 | 49187 |
| 161 | -12.25 -0.48 % |
03-01-2025 00:00:00 Friday |
2576.8 2564.55 |
2619.85 | 2558 | 46072 |
| 162 | 26.85 1.04 % |
02-01-2025 00:00:00 Thursday |
2569.95 2596.8 |
2601 | 2537.05 | 108314 |
| 163 | 26.9 1.06 % |
01-01-2025 00:00:00 Wednesday |
2529.1 2556 |
2605 | 2518 | 144570 |
| 164 | -54.9 -2.12 % |
31-12-2024 00:00:00 Tuesday |
2583.95 2529.05 |
2583.95 | 2507.65 | 132004 |
| 165 | 167.45 6.9 % |
30-12-2024 00:00:00 Monday |
2426 2593.45 |
2609.85 | 2426 | 279723 |
| 166 | -6.05 -0.25 % |
27-12-2024 00:00:00 Friday |
2415.3 2409.25 |
2445 | 2391.8 | 94078 |
| 167 | 17.9 0.75 % |
26-12-2024 00:00:00 Thursday |
2383.95 2401.85 |
2410.85 | 2368.25 | 69878 |
| 168 | 20.35 0.87 % |
24-12-2024 00:00:00 Tuesday |
2352.2 2372.55 |
2411 | 2340 | 79527 |
| 169 | -11.25 -0.48 % |
23-12-2024 00:00:00 Monday |
2353.2 2341.95 |
2380.5 | 2334.45 | 30348 |
| 170 | -94.65 -3.88 % |
20-12-2024 00:00:00 Friday |
2439.55 2344.9 |
2453.95 | 2334.85 | 81123 |
| 171 | -20.15 -0.83 % |
19-12-2024 00:00:00 Thursday |
2439.8 2419.65 |
2439.8 | 2398 | 32829 |
| 172 | -31.55 -1.27 % |
18-12-2024 00:00:00 Wednesday |
2487.4 2455.85 |
2494.9 | 2450.55 | 23099 |
| 173 | -24.35 -0.97 % |
17-12-2024 00:00:00 Tuesday |
2511.75 2487.4 |
2525.1 | 2483.5 | 30315 |
| 174 | -18.25 -0.72 % |
16-12-2024 00:00:00 Monday |
2530 2511.75 |
2537.4 | 2505 | 60371 |
| 175 | 24.35 0.97 % |
13-12-2024 00:00:00 Friday |
2505 2529.35 |
2544.25 | 2480 | 75422 |
| 176 | 49 2 % |
12-12-2024 00:00:00 Thursday |
2455 2504 |
2534.1 | 2446.2 | 106220 |
| 177 | -11.45 -0.46 % |
11-12-2024 00:00:00 Wednesday |
2466.45 2455 |
2479.9 | 2451.1 | 31834 |
| 178 | -33.9 -1.36 % |
10-12-2024 00:00:00 Tuesday |
2500 2466.1 |
2501.95 | 2455 | 116362 |
| 179 | -27.55 -1.09 % |
09-12-2024 00:00:00 Monday |
2524.4 2496.85 |
2525.75 | 2484.3 | 51868 |
| 180 | -17.4 -0.69 % |
06-12-2024 00:00:00 Friday |
2522.95 2505.55 |
2535 | 2501 | 46435 |
| 181 | 21.3 0.85 % |
05-12-2024 00:00:00 Thursday |
2501.05 2522.35 |
2537.75 | 2468.45 | 224588 |
| 182 | -37.8 -1.49 % |
04-12-2024 00:00:00 Wednesday |
2533.95 2496.15 |
2533.95 | 2469.1 | 109871 |
| 183 | 43 1.74 % |
03-12-2024 00:00:00 Tuesday |
2469.45 2512.45 |
2558.35 | 2465 | 182121 |
| 184 | -49.7 -1.98 % |
02-12-2024 00:00:00 Monday |
2504.95 2455.25 |
2504.95 | 2426.2 | 229694 |
| 185 | -7.55 -0.31 % |
29-11-2024 00:00:00 Friday |
2469.8 2462.25 |
2519.4 | 2400 | 839511 |
| 186 | -8.9 -0.36 % |
28-11-2024 00:00:00 Thursday |
2446.35 2437.45 |
2526 | 2400 | 1176137 |
| 187 | 232.3 10.72 % |
27-11-2024 00:00:00 Wednesday |
2166.05 2398.35 |
2417.65 | 2142.1 | 967142 |
| 188 | -119.95 -5.28 % |
26-11-2024 00:00:00 Tuesday |
2269.75 2149.8 |
2292.5 | 2135.8 | 547066 |
| 189 | -52.35 -2.27 % |
25-11-2024 00:00:00 Monday |
2310 2257.65 |
2333 | 2237.75 | 564482 |
| 190 | 139.55 6.68 % |
22-11-2024 00:00:00 Friday |
2090.1 2229.65 |
2289 | 2030 | 1162049 |
| 191 | -355.65 -14.01 % |
21-11-2024 00:00:00 Thursday |
2538.2 2182.55 |
2538.2 | 2155 | 1051374 |
| 192 | -0.2 -0.01 % |
19-11-2024 00:00:00 Tuesday |
2820.4 2820.2 |
2894 | 2811 | 35926 |
| 193 | -5.65 -0.2 % |
18-11-2024 00:00:00 Monday |
2826 2820.35 |
2857.9 | 2794 | 21885 |
| 194 | -13.65 -0.48 % |
14-11-2024 00:00:00 Thursday |
2839.55 2825.9 |
2844.3 | 2802 | 38021 |
| 195 | -47.9 -1.67 % |
13-11-2024 00:00:00 Wednesday |
2865.95 2818.05 |
2888.35 | 2809.65 | 35341 |
| 196 | -36.35 -1.25 % |
12-11-2024 00:00:00 Tuesday |
2903 2866.65 |
2932.4 | 2855.25 | 37755 |
| 197 | -26.35 -0.9 % |
11-11-2024 00:00:00 Monday |
2930 2903.65 |
2945.7 | 2885 | 22989 |
| 198 | -40.35 -1.36 % |
08-11-2024 00:00:00 Friday |
2969.2 2928.85 |
2995 | 2913.4 | 22959 |
| 199 | -80.7 -2.65 % |
07-11-2024 00:00:00 Thursday |
3049.95 2969.25 |
3049.95 | 2943.15 | 336084 |
| 200 | 130.5 4.48 % |
06-11-2024 00:00:00 Wednesday |
2916 3046.5 |
3069.85 | 2916 | 49573 |
| 201 | 16.5 0.57 % |
05-11-2024 00:00:00 Tuesday |
2896.9 2913.4 |
2923.2 | 2871 | 25976 |
| 202 | -42.45 -1.44 % |
04-11-2024 00:00:00 Monday |
2938.8 2896.35 |
2941.4 | 2859.95 | 23486 |
| 203 | -27.55 -0.93 % |
01-11-2024 00:00:00 Friday |
2975.95 2948.4 |
2975.95 | 2930.45 | 9770 |
| 204 | -26.9 -0.9 % |
31-10-2024 00:00:00 Thursday |
2973.55 2946.65 |
2978.2 | 2934 | 23233 |
| 205 | 107.6 3.76 % |
30-10-2024 00:00:00 Wednesday |
2860.05 2967.65 |
2998 | 2817.9 | 149478 |
| 206 | 33.45 1.19 % |
29-10-2024 00:00:00 Tuesday |
2808 2841.45 |
2862.35 | 2734 | 316252 |
| 207 | 96.5 3.57 % |
28-10-2024 00:00:00 Monday |
2703.95 2800.45 |
2822 | 2670.8 | 95526 |
| 208 | -136.35 -4.82 % |
25-10-2024 00:00:00 Friday |
2830.05 2693.7 |
2849 | 2655.4 | 71762 |
| 209 | -15.65 -0.55 % |
24-10-2024 00:00:00 Thursday |
2844 2828.35 |
2875 | 2808.2 | 43263 |
| 210 | -4.1 -0.14 % |
23-10-2024 00:00:00 Wednesday |
2839.9 2835.8 |
2878 | 2823.7 | 49313 |
| 211 | -115.65 -3.93 % |
22-10-2024 00:00:00 Tuesday |
2940 2824.35 |
2952.05 | 2814.7 | 52090 |
| 212 | -77.6 -2.57 % |
21-10-2024 00:00:00 Monday |
3013.95 2936.35 |
3013.95 | 2918.35 | 60211 |
| 213 | 5.4 0.18 % |
18-10-2024 00:00:00 Friday |
2998.95 3004.35 |
3031.7 | 2969.2 | 25637 |
| 214 | -87.45 -2.82 % |
17-10-2024 00:00:00 Thursday |
3099.65 3012.2 |
3099.65 | 2993.4 | 41437 |
| 215 | -18.45 -0.59 % |
16-10-2024 00:00:00 Wednesday |
3103.95 3085.5 |
3114.5 | 3061.1 | 19056 |
| 216 | -10.85 -0.35 % |
15-10-2024 00:00:00 Tuesday |
3115.05 3104.2 |
3127.55 | 3092.1 | 22803 |
| 217 | -46.45 -1.48 % |
14-10-2024 00:00:00 Monday |
3145 3098.55 |
3150 | 3091.15 | 43042 |
| 218 | -36.05 -1.14 % |
11-10-2024 00:00:00 Friday |
3173.3 3137.25 |
3189 | 3115.5 | 35806 |
| 219 | 21.35 0.68 % |
10-10-2024 00:00:00 Thursday |
3151.95 3173.3 |
3208.85 | 3059 | 61618 |
| 220 | -12.1 -0.38 % |
09-10-2024 00:00:00 Wednesday |
3165 3152.9 |
3177.15 | 3135 | 47667 |
| 221 | 210.05 7.11 % |
08-10-2024 00:00:00 Tuesday |
2956.1 3166.15 |
3178.25 | 2956.1 | 37532 |
| 222 | -83.7 -2.7 % |
07-10-2024 00:00:00 Monday |
3100.1 3016.4 |
3127 | 2981.4 | 44043 |
| 223 | -10.25 -0.33 % |
04-10-2024 00:00:00 Friday |
3120 3109.75 |
3149 | 3068.75 | 66852 |
| 224 | -15.2 -0.49 % |
03-10-2024 00:00:00 Thursday |
3132.05 3116.85 |
3195.9 | 3085 | 41963 |
| 225 | 50 1.59 % |
01-10-2024 00:00:00 Tuesday |
3134.8 3184.8 |
3191.9 | 3106.55 | 38893 |
| 226 | 3.75 0.12 % |
30-09-2024 00:00:00 Monday |
3131 3134.75 |
3207.85 | 3115 | 124988 |
| 227 | 6.15 0.2 % |
27-09-2024 00:00:00 Friday |
3125 3131.15 |
3178.4 | 3115.7 | 27395 |
| 228 | 27.2 0.88 % |
26-09-2024 00:00:00 Thursday |
3093.95 3121.15 |
3146.4 | 3088 | 26568 |
| 229 | -0.5 -0.02 % |
25-09-2024 00:00:00 Wednesday |
3105.25 3104.75 |
3124 | 3081.75 | 31482 |
| 230 | 46.15 1.51 % |
24-09-2024 00:00:00 Tuesday |
3046.25 3092.4 |
3099.5 | 3039.05 | 93211 |
| 231 | 33.95 1.13 % |
23-09-2024 00:00:00 Monday |
3010.05 3044 |
3070 | 3010.05 | 26109 |
| 232 | 58.55 1.98 % |
20-09-2024 00:00:00 Friday |
2949.9 3008.45 |
3024.1 | 2943.5 | 26944 |
| 233 | -36.1 -1.21 % |
19-09-2024 00:00:00 Thursday |
2978.45 2942.35 |
2978.45 | 2892 | 27005 |
| 234 | -19.9 -0.67 % |
18-09-2024 00:00:00 Wednesday |
2974 2954.1 |
2984.05 | 2935 | 20851 |
| 235 | -18.75 -0.63 % |
17-09-2024 00:00:00 Tuesday |
2993.45 2974.7 |
2993.45 | 2953 | 17244 |
| 236 | 1.45 0.05 % |
16-09-2024 00:00:00 Monday |
2983.1 2984.55 |
3025 | 2972.1 | 67687 |
| 237 | 7.7 0.26 % |
13-09-2024 00:00:00 Friday |
2960.9 2968.6 |
3000 | 2956.1 | 59230 |
| 238 | 53.25 1.81 % |
12-09-2024 00:00:00 Thursday |
2938.15 2991.4 |
2998 | 2917.05 | 31273 |
| 239 | -60.5 -2.02 % |
11-09-2024 00:00:00 Wednesday |
2997.85 2937.35 |
2997.85 | 2929 | 27276 |
| 240 | 19.2 0.65 % |
10-09-2024 00:00:00 Tuesday |
2966.65 2985.85 |
3006.5 | 2947 | 57810 |
| 241 | -10.55 -0.35 % |
09-09-2024 00:00:00 Monday |
2975.2 2964.65 |
2975.2 | 2926.65 | 51376 |
| 242 | -48.15 -1.59 % |
06-09-2024 00:00:00 Friday |
3025 2976.85 |
3025 | 2969 | 38285 |
| 243 | -10.15 -0.34 % |
05-09-2024 00:00:00 Thursday |
3025 3014.85 |
3037 | 3003 | 40836 |
| 244 | 5.5 0.18 % |
04-09-2024 00:00:00 Wednesday |
3007 3012.5 |
3025 | 2958.4 | 59680 |
| 245 | -2.45 -0.08 % |
03-09-2024 00:00:00 Tuesday |
3039 3036.55 |
3052.4 | 3022.9 | 41443 |
| 246 | 24.9 0.82 % |
02-09-2024 00:00:00 Monday |
3019 3043.9 |
3058 | 2998 | 86687 |
| 247 | -23.95 -0.79 % |
30-08-2024 00:00:00 Friday |
3043.85 3019.9 |
3043.85 | 3005.75 | 43563 |
| 248 | -23.1 -0.76 % |
29-08-2024 00:00:00 Thursday |
3044.85 3021.75 |
3044.85 | 2981.85 | 38793 |
| 249 | -60.5 -1.96 % |
28-08-2024 00:00:00 Wednesday |
3083.25 3022.75 |
3083.25 | 3010.95 | 33312 |
| 250 | -2.7 -0.09 % |
27-08-2024 00:00:00 Tuesday |
3069.65 3066.95 |
3094 | 3064 | 14428 |
| 251 | -26.1 -0.84 % |
26-08-2024 00:00:00 Monday |
3095 3068.9 |
3095 | 3055 | 32295 |
| 252 | -24.05 -0.78 % |
23-08-2024 00:00:00 Friday |
3100 3075.95 |
3120.2 | 3067.4 | 48322 |
| 253 | -21.45 -0.69 % |
22-08-2024 00:00:00 Thursday |
3121.05 3099.6 |
3149.65 | 3092 | 30504 |
| 254 | 30.6 0.99 % |
21-08-2024 00:00:00 Wednesday |
3084.95 3115.55 |
3152.5 | 3067.15 | 78779 |
| 255 | -39.15 -1.26 % |
20-08-2024 00:00:00 Tuesday |
3110.35 3071.2 |
3127.95 | 3060 | 29019 |
| 256 | -26.7 -0.85 % |
19-08-2024 00:00:00 Monday |
3128.8 3102.1 |
3133.4 | 3091.6 | 22000 |
| 257 | 33.4 1.09 % |
16-08-2024 00:00:00 Friday |
3074.65 3108.05 |
3121 | 3039.9 | 43959 |
| 258 | -50.65 -1.64 % |
14-08-2024 00:00:00 Wednesday |
3089.95 3039.3 |
3089.95 | 3029.1 | 39672 |
| 259 | -73.6 -2.33 % |
13-08-2024 00:00:00 Tuesday |
3165 3091.4 |
3178.8 | 3080.05 | 128167 |
| 260 | 89.75 2.93 % |
12-08-2024 00:00:00 Monday |
3062.25 3152 |
3169 | 3013.5 | 360405 |
| 261 | -26.65 -0.83 % |
09-08-2024 00:00:00 Friday |
3213.45 3186.8 |
3215.15 | 3172 | 30280 |
| 262 | -39.15 -1.22 % |
08-08-2024 00:00:00 Thursday |
3204.85 3165.7 |
3241.65 | 3157.95 | 76339 |
| 263 | 93.85 3.04 % |
07-08-2024 00:00:00 Wednesday |
3091.4 3185.25 |
3189.95 | 3091.4 | 151809 |
| 264 | 3.85 0.13 % |
06-08-2024 00:00:00 Tuesday |
3071.05 3074.9 |
3143 | 3059.2 | 68507 |
| 265 | -5.2 -0.17 % |
05-08-2024 00:00:00 Monday |
3041.15 3035.95 |
3132.25 | 2997.15 | 93365 |
| 266 | -49.2 -1.53 % |
02-08-2024 00:00:00 Friday |
3209.85 3160.65 |
3215 | 3113.75 | 199872 |
| 267 | 41.75 1.31 % |
01-08-2024 00:00:00 Thursday |
3177 3218.75 |
3258.4 | 3153 | 155543 |
| 268 | 29.1 0.93 % |
31-07-2024 00:00:00 Wednesday |
3140 3169.1 |
3197 | 3140 | 55621 |
| 269 | 28.6 0.92 % |
30-07-2024 00:00:00 Tuesday |
3099.95 3128.55 |
3156 | 3068 | 40974 |
| 270 | -9.2 -0.3 % |
29-07-2024 00:00:00 Monday |
3097.95 3088.75 |
3120 | 3074.45 | 75730 |
| 271 | 100.3 3.36 % |
26-07-2024 00:00:00 Friday |
2981.05 3081.35 |
3109 | 2981.05 | 174872 |
| 272 | 7.25 0.24 % |
25-07-2024 00:00:00 Thursday |
2968.25 2975.5 |
3016.6 | 2944.4 | 35080 |
| 273 | -21.2 -0.71 % |
24-07-2024 00:00:00 Wednesday |
2990.05 2968.85 |
3007 | 2960 | 22531 |
| 274 | -14.9 -0.5 % |
23-07-2024 00:00:00 Tuesday |
3001.05 2986.15 |
3037.85 | 2889.65 | 81057 |
| 275 | 0.1 0 % |
22-07-2024 00:00:00 Monday |
3000.05 3000.15 |
3026 | 2972.25 | 66725 |
| 276 | -84.5 -2.73 % |
19-07-2024 00:00:00 Friday |
3090.55 3006.05 |
3094 | 3000 | 28876 |
| 277 | -0.5 -0.02 % |
18-07-2024 00:00:00 Thursday |
3091.05 3090.55 |
3110.95 | 3057.55 | 66396 |
| 278 | -18.15 -0.58 % |
16-07-2024 00:00:00 Tuesday |
3128.15 3110 |
3138 | 3096.95 | 44798 |
| 279 | 27.25 0.89 % |
15-07-2024 00:00:00 Monday |
3065 3092.25 |
3103.2 | 3058.25 | 20725 |
| 280 | -21.95 -0.71 % |
12-07-2024 00:00:00 Friday |
3085.9 3063.95 |
3098 | 3059 | 24375 |
| 281 | -27.65 -0.89 % |
11-07-2024 00:00:00 Thursday |
3105.6 3077.95 |
3129 | 3073.1 | 66896 |
| 282 | -22.4 -0.72 % |
10-07-2024 00:00:00 Wednesday |
3120 3097.6 |
3127 | 3065 | 28289 |
| 283 | -1.15 -0.04 % |
09-07-2024 00:00:00 Tuesday |
3110.05 3108.9 |
3158 | 3099.55 | 48796 |
| 284 | -35.05 -1.11 % |
08-07-2024 00:00:00 Monday |
3147.55 3112.5 |
3158.2 | 3073.5 | 64530 |
| 285 | 5.55 0.18 % |
05-07-2024 00:00:00 Friday |
3142 3147.55 |
3158 | 3123.2 | 89990 |
| 286 | -44.05 -1.38 % |
04-07-2024 00:00:00 Thursday |
3189 3144.95 |
3189.65 | 3140.1 | 33711 |
| 287 | 38.25 1.21 % |
03-07-2024 00:00:00 Wednesday |
3151.4 3189.65 |
3194.15 | 3148 | 28748 |
| 288 | -20.55 -0.65 % |
02-07-2024 00:00:00 Tuesday |
3171.15 3150.6 |
3207.55 | 3130.2 | 63110 |
| 289 | 7.3 0.23 % |
01-07-2024 00:00:00 Monday |
3175.55 3182.85 |
3192.95 | 3157.05 | 34352 |
| 290 | -5.1 -0.16 % |
28-06-2024 00:00:00 Friday |
3180.65 3175.55 |
3211.4 | 3157.4 | 28571 |
| 291 | 3.7 0.12 % |
27-06-2024 00:00:00 Thursday |
3171.15 3174.85 |
3203 | 3150.4 | 35262 |
| 292 | -2 -0.06 % |
26-06-2024 00:00:00 Wednesday |
3171.35 3169.35 |
3188 | 3165 | 28515 |
| 293 | -40.55 -1.26 % |
25-06-2024 00:00:00 Tuesday |
3209.95 3169.4 |
3209.95 | 3157 | 29852 |
| 294 | 0.55 0.02 % |
24-06-2024 00:00:00 Monday |
3193.95 3194.5 |
3214 | 3135.1 | 54113 |
| 295 | -77.15 -2.36 % |
21-06-2024 00:00:00 Friday |
3265.1 3187.95 |
3276.35 | 3177.35 | 65686 |
| 296 | -11.7 -0.36 % |
20-06-2024 00:00:00 Thursday |
3269.95 3258.25 |
3315.55 | 3241.6 | 42838 |
| 297 | -46.05 -1.39 % |
19-06-2024 00:00:00 Wednesday |
3310.55 3264.5 |
3316.6 | 3226.3 | 61402 |
| 298 | 7.9 0.24 % |
18-06-2024 00:00:00 Tuesday |
3300 3307.9 |
3351 | 3285.5 | 164381 |
| 299 | 39.5 1.23 % |
14-06-2024 00:00:00 Friday |
3224 3263.5 |
3275 | 3222 | 68430 |
| 300 | -12.45 -0.38 % |
13-06-2024 00:00:00 Thursday |
3236.45 3224 |
3253 | 3207 | 52840 |
| 301 | -6.3 -0.2 % |
12-06-2024 00:00:00 Wednesday |
3221.95 3215.65 |
3244.75 | 3207.25 | 142666 |
| 302 | -3.05 -0.09 % |
11-06-2024 00:00:00 Tuesday |
3225 3221.95 |
3264.7 | 3197.6 | 104900 |
| 303 | -72.25 -2.2 % |
10-06-2024 00:00:00 Monday |
3290.7 3218.45 |
3295 | 3204.2 | 126675 |
| 304 | 48.7 1.54 % |
07-06-2024 00:00:00 Friday |
3170 3218.7 |
3233.75 | 3152.1 | 117840 |
| 305 | -10.6 -0.33 % |
06-06-2024 00:00:00 Thursday |
3193.95 3183.35 |
3221 | 3137.55 | 465504 |
| 306 | 88.05 2.91 % |
05-06-2024 00:00:00 Wednesday |
3029 3117.05 |
3152.45 | 2750 | 576710 |
| 307 | -610.05 -17.18 % |
04-06-2024 00:00:00 Tuesday |
3550 2939.95 |
3550 | 2734.05 | 2137243 |
| 308 | -97.65 -2.61 % |
03-06-2024 00:00:00 Monday |
3743 3645.35 |
3743 | 3587.05 | 668847 |
| 309 | 185.75 5.76 % |
31-05-2024 00:00:00 Friday |
3225.7 3411.45 |
3431.5 | 3222.6 | 351787 |
| 310 | -66.85 -2.05 % |
30-05-2024 00:00:00 Thursday |
3259.95 3193.1 |
3274 | 3175 | 128929 |
| 311 | 14.85 0.46 % |
29-05-2024 00:00:00 Wednesday |
3244.35 3259.2 |
3321 | 3211.65 | 126174 |
| 312 | -69.55 -2.1 % |
28-05-2024 00:00:00 Tuesday |
3313.9 3244.35 |
3328.8 | 3230.9 | 79442 |
| 313 | -76.85 -2.28 % |
27-05-2024 00:00:00 Monday |
3364.95 3288.1 |
3364.95 | 3267.95 | 127720 |
| 314 | -18.35 -0.54 % |
24-05-2024 00:00:00 Friday |
3403 3384.65 |
3456.25 | 3355.5 | 341745 |
| 315 | 241.05 7.65 % |
23-05-2024 00:00:00 Thursday |
3150.15 3391.2 |
3409.05 | 3135.7 | 337401 |
| 316 | 9.6 0.31 % |
22-05-2024 00:00:00 Wednesday |
3130 3139.6 |
3145 | 3075 | 47214 |
| 317 | 55.7 1.82 % |
21-05-2024 00:00:00 Tuesday |
3060.05 3115.75 |
3174.75 | 3034.95 | 238452 |
| 318 | 134.65 4.6 % |
18-05-2024 00:00:00 Saturday |
2925.35 3060 |
3067.8 | 2925.35 | 2216 |
| 319 | 13.05 0.43 % |
17-05-2024 00:00:00 Friday |
3044.95 3058 |
3089.6 | 3015.7 | 42412 |
| 320 | -13.15 -0.43 % |
16-05-2024 00:00:00 Thursday |
3054.05 3040.9 |
3077.7 | 2975.85 | 132328 |
| 321 | 9.95 0.33 % |
15-05-2024 00:00:00 Wednesday |
3042.65 3052.6 |
3118.5 | 3040 | 113373 |
| 322 | 139.2 4.8 % |
14-05-2024 00:00:00 Tuesday |
2897.85 3037.05 |
3045 | 2876 | 224335 |
| 323 | 66.85 2.38 % |
13-05-2024 00:00:00 Monday |
2813.65 2880.5 |
2889 | 2790.9 | 110417 |
| 324 | 7.95 0.28 % |
10-05-2024 00:00:00 Friday |
2791.25 2799.2 |
2809.95 | 2761.05 | 71900 |
| 325 | -131.75 -4.55 % |
09-05-2024 00:00:00 Thursday |
2898.5 2766.75 |
2898.5 | 2757.65 | 62503 |
| 326 | -3.75 -0.13 % |
08-05-2024 00:00:00 Wednesday |
2863.85 2860.1 |
2890.9 | 2821 | 41253 |
| 327 | -51.6 -1.79 % |
07-05-2024 00:00:00 Tuesday |
2887 2835.4 |
2905 | 2822.1 | 116682 |
| 328 | -115.3 -3.86 % |
06-05-2024 00:00:00 Monday |
2990.45 2875.15 |
2996 | 2850 | 223282 |
| 329 | -44.15 -1.45 % |
03-05-2024 00:00:00 Friday |
3034.6 2990.45 |
3044.15 | 2976 | 81367 |
| 330 | -31.7 -1.03 % |
02-05-2024 00:00:00 Thursday |
3068.85 3037.15 |
3119.55 | 3015.45 | 82362 |
| 331 | -43.85 -1.42 % |
30-04-2024 00:00:00 Tuesday |
3097.85 3054 |
3108 | 3045.1 | 28585 |
| 332 | -36 -1.15 % |
29-04-2024 00:00:00 Monday |
3119 3083 |
3119 | 3052 | 29658 |
| 333 | -21.15 -0.68 % |
26-04-2024 00:00:00 Friday |
3101.05 3079.9 |
3130.55 | 3066.35 | 60459 |
| 334 | 71.05 2.33 % |
25-04-2024 00:00:00 Thursday |
3045.35 3116.4 |
3121.35 | 3026.8 | 40285 |
| 335 | -22.5 -0.73 % |
24-04-2024 00:00:00 Wednesday |
3065.35 3042.85 |
3087.85 | 3040.45 | 22535 |
| 336 | 3.9 0.13 % |
23-04-2024 00:00:00 Tuesday |
3055.35 3059.25 |
3091.6 | 3043.5 | 64147 |
| 337 | 5.15 0.17 % |
22-04-2024 00:00:00 Monday |
3059.45 3064.6 |
3077.5 | 3025.7 | 82564 |
| 338 | 19.2 0.64 % |
19-04-2024 00:00:00 Friday |
3006.5 3025.7 |
3056.25 | 2960.7 | 103856 |
| 339 | -89.25 -2.85 % |
18-04-2024 00:00:00 Thursday |
3129.25 3040 |
3145.05 | 3010 | 94139 |
| 340 | -4 -0.13 % |
16-04-2024 00:00:00 Tuesday |
3109.95 3105.95 |
3150 | 3098.25 | 87573 |
| 341 | 4 0.13 % |
15-04-2024 00:00:00 Monday |
3144.6 3148.6 |
3180 | 3103 | 107061 |
| 342 | 3.1 0.1 % |
12-04-2024 00:00:00 Friday |
3205.65 3208.75 |
3247 | 3204.25 | 49223 |
| 343 | 33.6 1.05 % |
10-04-2024 00:00:00 Wednesday |
3208.55 3242.15 |
3253.65 | 3193.2 | 21775 |
| 344 | -37.1 -1.15 % |
09-04-2024 00:00:00 Tuesday |
3234.15 3197.05 |
3250 | 3186 | 25870 |
| 345 | -17.5 -0.54 % |
08-04-2024 00:00:00 Monday |
3248.95 3231.45 |
3248.95 | 3198.4 | 24479 |
| 346 | 4.4 0.14 % |
05-04-2024 00:00:00 Friday |
3211.1 3215.5 |
3233.55 | 3178 | 62445 |
| 347 | -28.95 -0.89 % |
04-04-2024 00:00:00 Thursday |
3240.05 3211.1 |
3273.7 | 3202 | 79821 |
| 348 | -21.1 -0.65 % |
03-04-2024 00:00:00 Wednesday |
3259.85 3238.75 |
3259.85 | 3221.05 | 30633 |
| 349 | -4.45 -0.14 % |
02-04-2024 00:00:00 Tuesday |
3264.45 3260 |
3283.4 | 3240 | 28814 |
| 350 | 30.4 0.94 % |
01-04-2024 00:00:00 Monday |
3220.65 3251.05 |
3290 | 3210 | 47654 |
| 351 | 70.05 2.24 % |
28-03-2024 00:00:00 Thursday |
3123.5 3193.55 |
3235.3 | 3098.2 | 153143 |
| 352 | 10.7 0.34 % |
27-03-2024 00:00:00 Wednesday |
3111.05 3121.75 |
3139.1 | 3108 | 24261 |
| 353 | 10.1 0.33 % |
26-03-2024 00:00:00 Tuesday |
3104.85 3114.95 |
3171.25 | 3090.75 | 30294 |
| 354 | 27.5 0.89 % |
22-03-2024 00:00:00 Friday |
3077.95 3105.45 |
3128.35 | 3053.4 | 38834 |
| 355 | -25.25 -0.82 % |
21-03-2024 00:00:00 Thursday |
3094.45 3069.2 |
3106 | 3059 | 36536 |
| 356 | -14.3 -0.47 % |
20-03-2024 00:00:00 Wednesday |
3065.55 3051.25 |
3080.7 | 3022 | 45644 |
| 357 | -74.5 -2.38 % |
19-03-2024 00:00:00 Tuesday |
3127 3052.5 |
3164.65 | 3041.55 | 61585 |
| 358 | 75.35 2.48 % |
18-03-2024 00:00:00 Monday |
3035.05 3110.4 |
3121.75 | 2976 | 223743 |
| 359 | 24.5 0.79 % |
15-03-2024 00:00:00 Friday |
3108 3132.5 |
3141.05 | 3059.95 | 132896 |
| 360 | 176.65 6.07 % |
14-03-2024 00:00:00 Thursday |
2911.05 3087.7 |
3099 | 2878.75 | 125889 |
| 361 | -224.35 -7.17 % |
13-03-2024 00:00:00 Wednesday |
3129.3 2904.95 |
3139 | 2851 | 153050 |
| 362 | -86.4 -2.69 % |
12-03-2024 00:00:00 Tuesday |
3207.05 3120.65 |
3220 | 3112 | 54874 |
| 363 | -31.35 -0.97 % |
11-03-2024 00:00:00 Monday |
3238.35 3207 |
3259.25 | 3200.7 | 34094 |
| 364 | -30.7 -0.94 % |
07-03-2024 00:00:00 Thursday |
3256.95 3226.25 |
3264.4 | 3221 | 34890 |
| 365 | -91.6 -2.75 % |
06-03-2024 00:00:00 Wednesday |
3325 3233.4 |
3325 | 3183.05 | 62094 |
| 366 | -9.1 -0.27 % |
05-03-2024 00:00:00 Tuesday |
3317.8 3308.7 |
3334 | 3295.3 | 25554 |
| 367 | -18.85 -0.57 % |
04-03-2024 00:00:00 Monday |
3335.15 3316.3 |
3349.35 | 3310.35 | 50142 |
| 368 | 16.15 0.49 % |
02-03-2024 00:00:00 Saturday |
3317.8 3333.95 |
3340 | 3317.8 | 1911 |
| 369 | 2.95 0.09 % |
01-03-2024 00:00:00 Friday |
3314.85 3317.8 |
3345 | 3282 | 113715 |
| 370 | 66.45 2.06 % |
29-02-2024 00:00:00 Thursday |
3223.9 3290.35 |
3305 | 3205.75 | 44031 |
| 371 | -88.1 -2.67 % |
28-02-2024 00:00:00 Wednesday |
3305.05 3216.95 |
3320 | 3207.1 | 46713 |
| 372 | -43.4 -1.3 % |
27-02-2024 00:00:00 Tuesday |
3343.85 3300.45 |
3343.85 | 3274 | 39010 |
| 373 | 54.55 1.67 % |
26-02-2024 00:00:00 Monday |
3273 3327.55 |
3344.1 | 3266 | 66245 |
| 374 | 3.15 0.1 % |
23-02-2024 00:00:00 Friday |
3263 3266.15 |
3318.75 | 3225.1 | 288039 |
| 375 | 32.45 1 % |
22-02-2024 00:00:00 Thursday |
3230.65 3263.1 |
3272.05 | 3210.75 | 79657 |
| 376 | -14.45 -0.45 % |
21-02-2024 00:00:00 Wednesday |
3237.9 3223.45 |
3299.95 | 3204.65 | 160301 |
| 377 | -34.4 -1.05 % |
20-02-2024 00:00:00 Tuesday |
3263.05 3228.65 |
3268.4 | 3211.3 | 100632 |
| 378 | -1.75 -0.05 % |
19-02-2024 00:00:00 Monday |
3259.95 3258.2 |
3308.85 | 3236.75 | 73348 |
| 379 | 10.9 0.34 % |
16-02-2024 00:00:00 Friday |
3212.1 3223 |
3250 | 3192.9 | 140804 |
| 380 | -22.3 -0.69 % |
15-02-2024 00:00:00 Thursday |
3216.45 3194.15 |
3250 | 3186 | 125093 |
| 381 | 27.45 0.86 % |
14-02-2024 00:00:00 Wednesday |
3181.2 3208.65 |
3253.95 | 3167.4 | 161018 |
| 382 | 2.8 0.09 % |
13-02-2024 00:00:00 Tuesday |
3176.05 3178.85 |
3193.8 | 3094.15 | 56164 |
| 383 | -54.15 -1.68 % |
12-02-2024 00:00:00 Monday |
3222.25 3168.1 |
3240.45 | 3159.45 | 50936 |
| 384 | 29.95 0.94 % |
09-02-2024 00:00:00 Friday |
3184 3213.95 |
3224.8 | 3120 | 206724 |
| 385 | -76.35 -2.35 % |
08-02-2024 00:00:00 Thursday |
3245 3168.65 |
3245 | 3146.05 | 52051 |
| 386 | 0.15 0 % |
07-02-2024 00:00:00 Wednesday |
3228.95 3229.1 |
3275 | 3210 | 164513 |
| 387 | 31.6 0.99 % |
06-02-2024 00:00:00 Tuesday |
3177.15 3208.75 |
3227.75 | 3160.9 | 71677 |
| 388 | 12.4 0.39 % |
05-02-2024 00:00:00 Monday |
3160.4 3172.8 |
3229.5 | 3155 | 79471 |
| 389 | -35.5 -1.11 % |
02-02-2024 00:00:00 Friday |
3191.3 3155.8 |
3208 | 3141.05 | 115063 |
| 390 | -8.55 -0.27 % |
01-02-2024 00:00:00 Thursday |
3160.8 3152.25 |
3236.55 | 3084.8 | 169940 |
| 391 | 49.55 1.6 % |
31-01-2024 00:00:00 Wednesday |
3091.55 3141.1 |
3150.4 | 3072.4 | 221273 |
| 392 | 2.7 0.09 % |
30-01-2024 00:00:00 Tuesday |
3088.85 3091.55 |
3129.5 | 3022 | 138104 |
| 393 | 135.2 4.62 % |
29-01-2024 00:00:00 Monday |
2929 3064.2 |
3092 | 2928 | 397179 |
| 394 | -10.35 -0.36 % |
25-01-2024 00:00:00 Thursday |
2904.9 2894.55 |
2926.4 | 2805.05 | 92059 |
| 395 | -7.35 -0.25 % |
24-01-2024 00:00:00 Wednesday |
2909.85 2902.5 |
2928.95 | 2871.05 | 120363 |
| 396 | -114.75 -3.81 % |
23-01-2024 00:00:00 Tuesday |
3012 2897.25 |
3012.1 | 2885.2 | 144412 |
| 397 | 55 1.88 % |
20-01-2024 00:00:00 Saturday |
2932.95 2987.95 |
3013.95 | 2890.2 | 111112 |
| 398 | -32.85 -1.11 % |
19-01-2024 00:00:00 Friday |
2948.8 2915.95 |
2949.95 | 2904.25 | 49968 |
| 399 | -60.45 -2.03 % |
18-01-2024 00:00:00 Thursday |
2979 2918.55 |
2985 | 2888 | 97243 |
| 400 | -59.7 -1.97 % |
17-01-2024 00:00:00 Wednesday |
3030.45 2970.75 |
3042.25 | 2946.2 | 167751 |
| 401 | -37.7 -1.22 % |
16-01-2024 00:00:00 Tuesday |
3095 3057.3 |
3104.6 | 3035.1 | 127860 |
| 402 | -43.55 -1.39 % |
15-01-2024 00:00:00 Monday |
3133.05 3089.5 |
3133.05 | 3068 | 146828 |
| 403 | 5.25 0.17 % |
12-01-2024 00:00:00 Friday |
3099 3104.25 |
3124.45 | 3070 | 89005 |
| 404 | -43.15 -1.38 % |
11-01-2024 00:00:00 Thursday |
3123.6 3080.45 |
3129 | 3065 | 171033 |
| 405 | 78 2.58 % |
10-01-2024 00:00:00 Wednesday |
3021.15 3099.15 |
3111.85 | 3020 | 464391 |
| 406 | 24.9 0.83 % |
09-01-2024 00:00:00 Tuesday |
2990 3014.9 |
3067.45 | 2983.8 | 338539 |
| 407 | -53.4 -1.77 % |
08-01-2024 00:00:00 Monday |
3016.95 2963.55 |
3024.45 | 2952.85 | 187111 |
| 408 | 6.7 0.22 % |
05-01-2024 00:00:00 Friday |
3000 3006.7 |
3064.15 | 2982 | 369900 |
| 409 | -36.35 -1.2 % |
04-01-2024 00:00:00 Thursday |
3034.95 2998.6 |
3044.75 | 2991.05 | 310738 |
| 410 | -45.05 -1.48 % |
03-01-2024 00:00:00 Wednesday |
3049 3003.95 |
3199.45 | 2957.05 | 1114801 |
| 411 | 3.7 0.13 % |
02-01-2024 00:00:00 Tuesday |
2928.35 2932.05 |
2947 | 2842 | 130160 |
| 412 | 66.9 2.35 % |
01-01-2024 00:00:00 Monday |
2850 2916.9 |
2947.8 | 2842.05 | 314472 |
| 413 | 28.75 1.02 % |
29-12-2023 00:00:00 Friday |
2820.25 2849 |
2862 | 2803 | 173611 |
| 414 | -40.55 -1.42 % |
28-12-2023 00:00:00 Thursday |
2853.05 2812.5 |
2867.45 | 2801.4 | 75717 |
| 415 | -37.2 -1.29 % |
27-12-2023 00:00:00 Wednesday |
2880 2842.8 |
2895.95 | 2835 | 126454 |
| 416 | 51.8 1.84 % |
26-12-2023 00:00:00 Tuesday |
2817 2868.8 |
2892.9 | 2799.7 | 76342 |
| 417 | -9.6 -0.34 % |
22-12-2023 00:00:00 Friday |
2817 2807.4 |
2848 | 2791.35 | 133933 |
| 418 | 56 2.04 % |
21-12-2023 00:00:00 Thursday |
2745.6 2801.6 |
2821.4 | 2723.05 | 237420 |
| 419 | -164.45 -5.57 % |
20-12-2023 00:00:00 Wednesday |
2950 2785.55 |
2968 | 2768.9 | 155510 |
| 420 | -44.1 -1.48 % |
19-12-2023 00:00:00 Tuesday |
2985.15 2941.05 |
2993.45 | 2915.1 | 111079 |
| 421 | -17.75 -0.59 % |
18-12-2023 00:00:00 Monday |
2997 2979.25 |
3026.75 | 2960.25 | 145531 |
| 422 | 81.65 2.81 % |
15-12-2023 00:00:00 Friday |
2908.6 2990.25 |
2999.5 | 2892.2 | 624056 |
| 423 | -5.9 -0.2 % |
14-12-2023 00:00:00 Thursday |
2900 2894.1 |
2931 | 2888 | 309483 |
| 424 | 18.35 0.64 % |
13-12-2023 00:00:00 Wednesday |
2857.45 2875.8 |
2899 | 2806.2 | 128054 |
| 425 | -7.6 -0.27 % |
12-12-2023 00:00:00 Tuesday |
2865.05 2857.45 |
2894.85 | 2840 | 226532 |
| 426 | 21.9 0.77 % |
11-12-2023 00:00:00 Monday |
2834.05 2855.95 |
2918.85 | 2812.2 | 225160 |
| 427 | -88.1 -3.03 % |
08-12-2023 00:00:00 Friday |
2909.55 2821.45 |
2926.25 | 2761 | 373620 |
| 428 | -18.65 -0.64 % |
07-12-2023 00:00:00 Thursday |
2905 2886.35 |
2945.7 | 2850.4 | 586754 |
| 429 | -208.15 -6.73 % |
06-12-2023 00:00:00 Wednesday |
3093.35 2885.2 |
3155 | 2843.5 | 1993811 |
| 430 | 424.2 16.73 % |
05-12-2023 00:00:00 Tuesday |
2535.9 2960.1 |
2995.8 | 2533 | 1412595 |
| 431 | -10.75 -0.42 % |
04-12-2023 00:00:00 Monday |
2540.05 2529.3 |
2598.5 | 2488.35 | 318155 |
| 432 | -11.65 -0.49 % |
01-12-2023 00:00:00 Friday |
2373.95 2362.3 |
2402 | 2355.3 | 176125 |
| 433 | -45.45 -1.89 % |
30-11-2023 00:00:00 Thursday |
2404.95 2359.5 |
2408 | 2342.75 | 242033 |
| 434 | -79.3 -3.2 % |
29-11-2023 00:00:00 Wednesday |
2476 2396.7 |
2476.7 | 2390 | 461532 |
| 435 | 138.7 6.07 % |
28-11-2023 00:00:00 Tuesday |
2285 2423.7 |
2489 | 2270.8 | 1136626 |
| 436 | 50.45 2.31 % |
24-11-2023 00:00:00 Friday |
2180 2230.45 |
2250 | 2161.05 | 68124 |
| 437 | -15.7 -0.72 % |
23-11-2023 00:00:00 Thursday |
2190 2174.3 |
2190 | 2161.5 | 24401 |
| 438 | -27.75 -1.26 % |
22-11-2023 00:00:00 Wednesday |
2200 2172.25 |
2218.75 | 2153.3 | 106746 |
| 439 | 37.15 1.72 % |
21-11-2023 00:00:00 Tuesday |
2158 2195.15 |
2232 | 2158 | 144118 |
| 440 | -56.9 -2.58 % |
20-11-2023 00:00:00 Monday |
2208.9 2152 |
2218 | 2142.3 | 62117 |
| 441 | -5.6 -0.25 % |
17-11-2023 00:00:00 Friday |
2213.95 2208.35 |
2236 | 2201.1 | 120804 |
| 442 | -25.95 -1.16 % |
16-11-2023 00:00:00 Thursday |
2230.95 2205 |
2233.8 | 2197 | 39401 |
| 443 | -14.3 -0.64 % |
15-11-2023 00:00:00 Wednesday |
2238.8 2224.5 |
2251 | 2220.5 | 23060 |
| 444 | -5.75 -0.26 % |
13-11-2023 00:00:00 Monday |
2218.95 2213.2 |
2241 | 2195.25 | 75864 |
| 445 | -11.65 -0.52 % |
12-11-2023 00:00:00 Sunday |
2225 2213.35 |
2226.6 | 2205.15 | 19229 |
| 446 | -20.55 -0.92 % |
10-11-2023 00:00:00 Friday |
2225.95 2205.4 |
2237.3 | 2199.2 | 99841 |
| 447 | -47.3 -2.09 % |
09-11-2023 00:00:00 Thursday |
2260.95 2213.65 |
2273.4 | 2211 | 45327 |
| 448 | 15.95 0.71 % |
08-11-2023 00:00:00 Wednesday |
2242.05 2258 |
2297.95 | 2240 | 105387 |
| 449 | -20.45 -0.91 % |
07-11-2023 00:00:00 Tuesday |
2253.05 2232.6 |
2260 | 2226.3 | 95047 |
| 450 | -3.5 -0.16 % |
06-11-2023 00:00:00 Monday |
2249.8 2246.3 |
2259.6 | 2232.95 | 115770 |
| 451 | 13.75 0.62 % |
03-11-2023 00:00:00 Friday |
2215 2228.75 |
2278 | 2215 | 62548 |
| 452 | -33.1 -1.47 % |
02-11-2023 00:00:00 Thursday |
2248 2214.9 |
2296.85 | 2204 | 151993 |
| 453 | -77.85 -3.39 % |
01-11-2023 00:00:00 Wednesday |
2295.75 2217.9 |
2313 | 2205.3 | 54097 |
| 454 | -21.2 -0.92 % |
31-10-2023 00:00:00 Tuesday |
2315.05 2293.85 |
2320.2 | 2275.3 | 61573 |
| 455 | 36.55 1.62 % |
30-10-2023 00:00:00 Monday |
2262.35 2298.9 |
2305 | 2250 | 44148 |
| 456 | 44.75 2.02 % |
27-10-2023 00:00:00 Friday |
2215.25 2260 |
2275 | 2212.05 | 72945 |
| 457 | -42.15 -1.88 % |
26-10-2023 00:00:00 Thursday |
2245.05 2202.9 |
2248.75 | 2166.8 | 268652 |
| 458 | -51.25 -2.22 % |
25-10-2023 00:00:00 Wednesday |
2309.3 2258.05 |
2346.65 | 2235.05 | 149880 |
| 459 | -63.8 -2.69 % |
23-10-2023 00:00:00 Monday |
2373.05 2309.25 |
2410.7 | 2300.6 | 84496 |
| 460 | -11.7 -0.49 % |
20-10-2023 00:00:00 Friday |
2404.95 2393.25 |
2443 | 2384 | 45255 |
| 461 | 11.3 0.47 % |
19-10-2023 00:00:00 Thursday |
2390.6 2401.9 |
2414.85 | 2383 | 35807 |
| 462 | -31.65 -1.3 % |
18-10-2023 00:00:00 Wednesday |
2437.05 2405.4 |
2442.55 | 2399.35 | 46665 |
| 463 | -27.8 -1.13 % |
17-10-2023 00:00:00 Tuesday |
2456.1 2428.3 |
2460.45 | 2424.2 | 81533 |
| 464 | -24.95 -1.02 % |
16-10-2023 00:00:00 Monday |
2454.65 2429.7 |
2464.25 | 2422.55 | 111073 |
| 465 | -35.35 -1.42 % |
13-10-2023 00:00:00 Friday |
2490 2454.65 |
2492 | 2422.95 | 131922 |
| 466 | 7 0.28 % |
12-10-2023 00:00:00 Thursday |
2496.05 2503.05 |
2520.9 | 2491 | 73533 |
| 467 | -39 -1.54 % |
11-10-2023 00:00:00 Wednesday |
2535 2496 |
2537 | 2484.8 | 93974 |
| 468 | 56.65 2.32 % |
10-10-2023 00:00:00 Tuesday |
2441 2497.65 |
2517.6 | 2441 | 84619 |
| 469 | -8.4 -0.34 % |
09-10-2023 00:00:00 Monday |
2449.95 2441.55 |
2459.1 | 2412.05 | 60083 |
| 470 | 10.65 0.43 % |
06-10-2023 00:00:00 Friday |
2466.45 2477.1 |
2515 | 2466.45 | 122739 |
| 471 | -14.5 -0.58 % |
05-10-2023 00:00:00 Thursday |
2480.95 2466.45 |
2487 | 2446.65 | 52786 |
| 472 | 60.4 2.51 % |
04-10-2023 00:00:00 Wednesday |
2404 2464.4 |
2501.4 | 2391.05 | 301974 |
| 473 | -25.05 -1.04 % |
03-10-2023 00:00:00 Tuesday |
2415.05 2390 |
2424.8 | 2373.8 | 63146 |
| 474 | -52.85 -2.14 % |
29-09-2023 00:00:00 Friday |
2465 2412.15 |
2480.05 | 2406.2 | 92022 |
| 475 | -17.7 -0.71 % |
28-09-2023 00:00:00 Thursday |
2490.95 2473.25 |
2510 | 2446.75 | 48724 |
| 476 | 28.15 1.15 % |
27-09-2023 00:00:00 Wednesday |
2457.05 2485.2 |
2497.15 | 2445.8 | 32434 |
| 477 | -28.1 -1.13 % |
26-09-2023 00:00:00 Tuesday |
2485 2456.9 |
2498.9 | 2453.2 | 55387 |
| 478 | 6.35 0.26 % |
25-09-2023 00:00:00 Monday |
2475.6 2481.95 |
2488.9 | 2425 | 96800 |
| 479 | -21.1 -0.85 % |
22-09-2023 00:00:00 Friday |
2486.05 2464.95 |
2497.55 | 2460.2 | 72654 |
| 480 | 4.05 0.16 % |
21-09-2023 00:00:00 Thursday |
2476.55 2480.6 |
2502.8 | 2461 | 106406 |
| 481 | -25.65 -1.03 % |
20-09-2023 00:00:00 Wednesday |
2497.05 2471.4 |
2532 | 2459.2 | 124405 |
| 482 | -47.05 -1.85 % |
18-09-2023 00:00:00 Monday |
2550 2502.95 |
2555.1 | 2492.1 | 40911 |
| 483 | -0.85 -0.03 % |
15-09-2023 00:00:00 Friday |
2539.75 2538.9 |
2556.45 | 2514.05 | 42694 |
| 484 | -29.45 -1.16 % |
14-09-2023 00:00:00 Thursday |
2548.95 2519.5 |
2548.95 | 2506.1 | 52659 |
| 485 | -61.75 -2.4 % |
13-09-2023 00:00:00 Wednesday |
2577.95 2516.2 |
2577.95 | 2496 | 115861 |
| 486 | -88.2 -3.37 % |
12-09-2023 00:00:00 Tuesday |
2620.05 2531.85 |
2625 | 2517.95 | 133849 |
| 487 | 53.5 2.09 % |
11-09-2023 00:00:00 Monday |
2561.05 2614.55 |
2630 | 2546 | 424845 |
| 488 | 10.05 0.4 % |
08-09-2023 00:00:00 Friday |
2509.05 2519.1 |
2538.35 | 2506 | 79465 |
| 489 | 12 0.48 % |
07-09-2023 00:00:00 Thursday |
2496.5 2508.5 |
2519.35 | 2484.65 | 62894 |
| 490 | 4.15 0.17 % |
06-09-2023 00:00:00 Wednesday |
2491.1 2495.25 |
2503 | 2470.75 | 253186 |
| 491 | 18.85 0.76 % |
05-09-2023 00:00:00 Tuesday |
2476.05 2494.9 |
2501.3 | 2464 | 179309 |
| 492 | 20.9 0.85 % |
04-09-2023 00:00:00 Monday |
2450.2 2471.1 |
2479.9 | 2450.2 | 165100 |
| 493 | 69.1 2.9 % |
01-09-2023 00:00:00 Friday |
2381 2450.1 |
2465.6 | 2378.7 | 234407 |
| 494 | -34.85 -1.42 % |
31-08-2023 00:00:00 Thursday |
2453.65 2418.8 |
2488.45 | 2385 | 514332 |
| 495 | -15.75 -0.62 % |
30-08-2023 00:00:00 Wednesday |
2524.95 2509.2 |
2541.6 | 2493.15 | 101524 |
| 496 | 36 1.46 % |
29-08-2023 00:00:00 Tuesday |
2471.85 2507.85 |
2535 | 2445.05 | 190084 |
| 497 | -69.2 -2.72 % |
28-08-2023 00:00:00 Monday |
2544.2 2475 |
2580 | 2455.7 | 208692 |
| 498 | -53.15 -2.09 % |
25-08-2023 00:00:00 Friday |
2543.05 2489.9 |
2548.4 | 2487.05 | 136185 |
| 499 | -45.95 -1.78 % |
24-08-2023 00:00:00 Thursday |
2587.95 2542 |
2613.8 | 2532 | 220021 |
| 500 | -177.1 -6.52 % |
23-08-2023 00:00:00 Wednesday |
2716.05 2538.95 |
2720 | 2490.05 | 273722 |
| 501 | 20.6 0.77 % |
22-08-2023 00:00:00 Tuesday |
2671.5 2692.1 |
2720.65 | 2658.7 | 253903 |
| 502 | 56.85 2.2 % |
21-08-2023 00:00:00 Monday |
2581.25 2638.1 |
2655.4 | 2581.25 | 216708 |
| 503 | 84.85 3.41 % |
18-08-2023 00:00:00 Friday |
2484.95 2569.8 |
2665 | 2461.2 | 515547 |
| 504 | 30.95 1.27 % |
17-08-2023 00:00:00 Thursday |
2444.05 2475 |
2485 | 2444.05 | 88662 |
| 505 | -9.35 -0.38 % |
16-08-2023 00:00:00 Wednesday |
2450 2440.65 |
2465.25 | 2420 | 86611 |
| 506 | -39 -1.57 % |
14-08-2023 00:00:00 Monday |
2488 2449 |
2488 | 2401.1 | 288764 |
| 507 | -17.9 -0.7 % |
11-08-2023 00:00:00 Friday |
2556.95 2539.05 |
2568.85 | 2517.4 | 139724 |
| 508 | 42.45 1.69 % |
10-08-2023 00:00:00 Thursday |
2507.55 2550 |
2577.85 | 2507.55 | 217532 |
| 509 | 17 0.68 % |
09-08-2023 00:00:00 Wednesday |
2490 2507 |
2516 | 2472 | 184680 |
| 510 | -80.65 -3.16 % |
08-08-2023 00:00:00 Tuesday |
2555.15 2474.5 |
2560.5 | 2462 | 302029 |
| 511 | 7.4 0.29 % |
07-08-2023 00:00:00 Monday |
2541 2548.4 |
2569 | 2517.6 | 85650 |
| 512 | -10.6 -0.42 % |
04-08-2023 00:00:00 Friday |
2545 2534.4 |
2558.35 | 2503 | 131438 |
| 513 | 58.6 2.37 % |
03-08-2023 00:00:00 Thursday |
2473.95 2532.55 |
2550 | 2461.45 | 183685 |
| 514 | -10.2 -0.41 % |
02-08-2023 00:00:00 Wednesday |
2481.4 2471.2 |
2514 | 2451.2 | 132688 |
| 515 | -18.75 -0.75 % |
01-08-2023 00:00:00 Tuesday |
2500 2481.25 |
2515 | 2456.6 | 98865 |
| 516 | 20 0.81 % |
31-07-2023 00:00:00 Monday |
2470 2490 |
2518 | 2466.55 | 148483 |
| 517 | 19.15 0.78 % |
28-07-2023 00:00:00 Friday |
2440.25 2459.4 |
2480 | 2429.35 | 246753 |
| 518 | -33 -1.34 % |
27-07-2023 00:00:00 Thursday |
2467 2434 |
2486 | 2415.45 | 137486 |
| 519 | -0.1 0 % |
26-07-2023 00:00:00 Wednesday |
2468.1 2468 |
2505.75 | 2446.05 | 179316 |
| 520 | 46 1.9 % |
25-07-2023 00:00:00 Tuesday |
2420.05 2466.05 |
2478.65 | 2417 | 261293 |
| 521 | -4.05 -0.17 % |
24-07-2023 00:00:00 Monday |
2422.05 2418 |
2439 | 2412.1 | 126286 |
| 522 | 11.85 0.49 % |
21-07-2023 00:00:00 Friday |
2406.05 2417.9 |
2457.4 | 2400 | 105453 |
| 523 | -4.8 -0.2 % |
20-07-2023 00:00:00 Thursday |
2423.8 2419 |
2433 | 2400 | 78156 |
| 524 | -10.05 -0.41 % |
19-07-2023 00:00:00 Wednesday |
2432 2421.95 |
2441.85 | 2416.7 | 78896 |
| 525 | 3 0.12 % |
18-07-2023 00:00:00 Tuesday |
2412 2415 |
2510 | 2404.8 | 335213 |
| 526 | 18.85 0.79 % |
17-07-2023 00:00:00 Monday |
2390.05 2408.9 |
2459 | 2390.05 | 348449 |
| 527 | 1.5 0.06 % |
14-07-2023 00:00:00 Friday |
2378.5 2380 |
2384.5 | 2340 | 150401 |
| 528 | -26.05 -1.09 % |
13-07-2023 00:00:00 Thursday |
2390.05 2364 |
2406 | 2355.95 | 187512 |
| 529 | -36.05 -1.49 % |
12-07-2023 00:00:00 Wednesday |
2426.05 2390 |
2432 | 2381 | 75072 |
| 530 | -3.45 -0.14 % |
11-07-2023 00:00:00 Tuesday |
2420 2416.55 |
2444.5 | 2388.3 | 93732 |
| 531 | 22.15 0.93 % |
10-07-2023 00:00:00 Monday |
2388 2410.15 |
2461.9 | 2356 | 153875 |
| 532 | -14.1 -0.59 % |
07-07-2023 00:00:00 Friday |
2394 2379.9 |
2409.9 | 2368 | 155870 |
| 533 | 0.05 0 % |
06-07-2023 00:00:00 Thursday |
2398.95 2399 |
2428 | 2390.05 | 98849 |
| 534 | 11.3 0.47 % |
05-07-2023 00:00:00 Wednesday |
2387.7 2399 |
2412 | 2373.8 | 160993 |
| 535 | -10.3 -0.43 % |
04-07-2023 00:00:00 Tuesday |
2398 2387.7 |
2414 | 2373.8 | 100983 |
| 536 | -15.95 -0.66 % |
03-07-2023 00:00:00 Monday |
2400 2384.05 |
2417 | 2372.9 | 114244 |
| 537 | -60.35 -2.47 % |
30-06-2023 00:00:00 Friday |
2443.95 2383.6 |
2443.95 | 2350.05 | 639544 |
| 538 | 87.7 3.79 % |
28-06-2023 00:00:00 Wednesday |
2315.95 2403.65 |
2419 | 2292.85 | 440819 |
| 539 | -49.3 -2.11 % |
27-06-2023 00:00:00 Tuesday |
2331.05 2281.75 |
2344.3 | 2270.4 | 337015 |
| 540 | 73.15 3.29 % |
26-06-2023 00:00:00 Monday |
2222.55 2295.7 |
2336.65 | 2172.45 | 476066 |
| 541 | -158.9 -6.64 % |
23-06-2023 00:00:00 Friday |
2392 2233.1 |
2392 | 2162.85 | 874859 |
| 542 | -19.2 -0.79 % |
22-06-2023 00:00:00 Thursday |
2415.1 2395.9 |
2448.5 | 2360 | 306669 |
| 543 | -13.1 -0.54 % |
21-06-2023 00:00:00 Wednesday |
2420.05 2406.95 |
2441.05 | 2394 | 114745 |
| 544 | -16.25 -0.67 % |
20-06-2023 00:00:00 Tuesday |
2429.8 2413.55 |
2433.8 | 2389.45 | 207783 |
| 545 | -101.2 -4.04 % |
19-06-2023 00:00:00 Monday |
2505 2403.8 |
2521.55 | 2350 | 342489 |
| 546 | 10.65 0.43 % |
16-06-2023 00:00:00 Friday |
2496 2506.65 |
2524.9 | 2487.2 | 168867 |
| 547 | 20.25 0.82 % |
15-06-2023 00:00:00 Thursday |
2465.05 2485.3 |
2527.75 | 2461.9 | 170371 |
| 548 | -6.25 -0.25 % |
14-06-2023 00:00:00 Wednesday |
2463.2 2456.95 |
2484 | 2453 | 84039 |
| 549 | -34.6 -1.39 % |
13-06-2023 00:00:00 Tuesday |
2497 2462.4 |
2504.7 | 2443.05 | 203732 |
| 550 | 24.2 0.98 % |
12-06-2023 00:00:00 Monday |
2462 2486.2 |
2504.95 | 2433.4 | 127510 |
| 551 | 10.8 0.44 % |
09-06-2023 00:00:00 Friday |
2440.1 2450.9 |
2458.35 | 2428 | 104778 |
| 552 | -24.15 -0.98 % |
08-06-2023 00:00:00 Thursday |
2453 2428.85 |
2475 | 2370.25 | 383627 |
| 553 | -5.25 -0.21 % |
07-06-2023 00:00:00 Wednesday |
2445.05 2439.8 |
2467.25 | 2435 | 262295 |
| 554 | -36.85 -1.49 % |
06-06-2023 00:00:00 Tuesday |
2470.55 2433.7 |
2507 | 2426.55 | 292511 |
| 555 | -31.05 -1.26 % |
05-06-2023 00:00:00 Monday |
2465 2433.95 |
2514 | 2428 | 116192 |
| 556 | -80.1 -3.17 % |
02-06-2023 00:00:00 Friday |
2525.05 2444.95 |
2535 | 2425.8 | 297089 |
| 557 | -2.75 -0.11 % |
01-06-2023 00:00:00 Thursday |
2495 2492.25 |
2535.7 | 2484.75 | 165318 |
| 558 | 11.95 0.48 % |
31-05-2023 00:00:00 Wednesday |
2482.3 2494.25 |
2573 | 2427.35 | 190746 |
| 559 | -40.6 -1.6 % |
30-05-2023 00:00:00 Tuesday |
2536 2495.4 |
2552.4 | 2475.65 | 74028 |
| 560 | -21.45 -0.84 % |
29-05-2023 00:00:00 Monday |
2555.05 2533.6 |
2583.5 | 2525 | 125716 |
| 561 | -20.65 -0.81 % |
26-05-2023 00:00:00 Friday |
2564 2543.35 |
2600 | 2533.5 | 174248 |
| 562 | 99.1 4.07 % |
25-05-2023 00:00:00 Thursday |
2437 2536.1 |
2559 | 2385.35 | 835480 |
| 563 | -248.1 -9.1 % |
24-05-2023 00:00:00 Wednesday |
2725 2476.9 |
2751.25 | 2425.85 | 1929079 |
| 564 | 205.25 8.46 % |
23-05-2023 00:00:00 Tuesday |
2427 2632.25 |
2736.15 | 2400.15 | 2033861 |
| 565 | 308.55 15.3 % |
22-05-2023 00:00:00 Monday |
2017 2325.55 |
2344.5 | 1985 | 3189754 |
| 566 | 64.9 3.43 % |
19-05-2023 00:00:00 Friday |
1892 1956.9 |
1982.35 | 1873.6 | 453823 |
| 567 | -29.85 -1.56 % |
18-05-2023 00:00:00 Thursday |
1917.9 1888.05 |
1919.9 | 1881 | 249195 |
| 568 | 7.45 0.39 % |
17-05-2023 00:00:00 Wednesday |
1892.15 1899.6 |
1920 | 1858.95 | 259730 |
| 569 | -41.2 -2.14 % |
16-05-2023 00:00:00 Tuesday |
1929 1887.8 |
1934.8 | 1880.4 | 262694 |
| 570 | -48.25 -2.46 % |
15-05-2023 00:00:00 Monday |
1964 1915.75 |
1964 | 1878.9 | 462850 |
| 571 | -45.2 -2.25 % |
12-05-2023 00:00:00 Friday |
2010 1964.8 |
2011.85 | 1947.45 | 235433 |
| 572 | 61.6 3.2 % |
11-05-2023 00:00:00 Thursday |
1923 1984.6 |
2013.5 | 1916.65 | 438941 |
| 573 | -10.85 -0.57 % |
10-05-2023 00:00:00 Wednesday |
1902.95 1892.1 |
1914.75 | 1884.15 | 125260 |
| 574 | -0.2 -0.01 % |
09-05-2023 00:00:00 Tuesday |
1895.35 1895.15 |
1929.95 | 1888.75 | 306783 |
| 575 | -37.35 -1.94 % |
08-05-2023 00:00:00 Monday |
1925 1887.65 |
1925 | 1875 | 315301 |
| 576 | -43.95 -2.24 % |
05-05-2023 00:00:00 Friday |
1965 1921.05 |
1965 | 1903.35 | 413670 |
| 577 | 59.35 3.21 % |
04-05-2023 00:00:00 Thursday |
1849.95 1909.3 |
1935 | 1841 | 294131 |
| 578 | -82.5 -4.29 % |
03-05-2023 00:00:00 Wednesday |
1921.05 1838.55 |
1939 | 1786.1 | 656054 |
| 579 | -13.55 -0.7 % |
02-05-2023 00:00:00 Tuesday |
1933.6 1920.05 |
1965.7 | 1907.55 | 240923 |
| 580 | 63.85 3.43 % |
28-04-2023 00:00:00 Friday |
1860.05 1923.9 |
1943.9 | 1858.6 | 294066 |
| 581 | 7.65 0.41 % |
27-04-2023 00:00:00 Thursday |
1845 1852.65 |
1864 | 1833.9 | 153147 |
| 582 | -4 -0.22 % |
26-04-2023 00:00:00 Wednesday |
1852 1848 |
1873.85 | 1826.6 | 277719 |
| 583 | 42.45 2.35 % |
25-04-2023 00:00:00 Tuesday |
1803 1845.45 |
1913.6 | 1802.3 | 462780 |
| 584 | 1.3 0.07 % |
24-04-2023 00:00:00 Monday |
1801 1802.3 |
1817.3 | 1775.8 | 92752 |
| 585 | -45.65 -2.47 % |
21-04-2023 00:00:00 Friday |
1848 1802.35 |
1852.15 | 1796.65 | 98433 |
| 586 | -10.4 -0.56 % |
20-04-2023 00:00:00 Thursday |
1853.25 1842.85 |
1878.95 | 1836.7 | 88329 |
| 587 | 10.2 0.55 % |
19-04-2023 00:00:00 Wednesday |
1843.05 1853.25 |
1877.85 | 1835.1 | 116806 |
| 588 | -36.5 -1.93 % |
18-04-2023 00:00:00 Tuesday |
1887 1850.5 |
1901.95 | 1830 | 233141 |
| 589 | 18.25 0.98 % |
17-04-2023 00:00:00 Monday |
1861.05 1879.3 |
1905 | 1847 | 131744 |
| 590 | 16.05 0.87 % |
13-04-2023 00:00:00 Thursday |
1854 1870.05 |
1884.6 | 1825.7 | 345592 |
| 591 | 37.2 2.06 % |
12-04-2023 00:00:00 Wednesday |
1810.1 1847.3 |
1858.45 | 1796.9 | 203558 |
| 592 | -2.75 -0.15 % |
11-04-2023 00:00:00 Tuesday |
1805.05 1802.3 |
1828.6 | 1792 | 273309 |
| 593 | 29.25 1.65 % |
10-04-2023 00:00:00 Monday |
1768.05 1797.3 |
1812 | 1762.95 | 207749 |
| 594 | 45.95 2.69 % |
06-04-2023 00:00:00 Thursday |
1707 1752.95 |
1793 | 1688.7 | 270986 |
| 595 | -14.75 -0.86 % |
05-04-2023 00:00:00 Wednesday |
1712.65 1697.9 |
1737.85 | 1671.9 | 298447 |
| 596 | -30.45 -1.74 % |
03-04-2023 00:00:00 Monday |
1748 1717.55 |
1752.7 | 1695.75 | 164552 |
| 597 | -29 -1.63 % |
31-03-2023 00:00:00 Friday |
1779 1750 |
1824.75 | 1739 | 459249 |
| 598 | 146.65 9.19 % |
29-03-2023 00:00:00 Wednesday |
1595 1741.65 |
1755 | 1590.4 | 783405 |
| 599 | -124.05 -7.19 % |
28-03-2023 00:00:00 Tuesday |
1725.6 1601.55 |
1733.3 | 1573 | 727298 |
| 600 | -14.45 -0.83 % |
27-03-2023 00:00:00 Monday |
1737.75 1723.3 |
1757.85 | 1682 | 270842 |
| 601 | -54.65 -3.04 % |
24-03-2023 00:00:00 Friday |
1795.2 1740.55 |
1823 | 1695.05 | 339616 |
| 602 | -2.4 -0.13 % |
23-03-2023 00:00:00 Thursday |
1795 1792.6 |
1834.45 | 1780 | 255728 |
| 603 | -17.8 -0.97 % |
22-03-2023 00:00:00 Wednesday |
1832 1814.2 |
1850 | 1791.65 | 351958 |
| 604 | -11.75 -0.64 % |
21-03-2023 00:00:00 Tuesday |
1836 1824.25 |
1860 | 1804.6 | 384697 |
| 605 | -33.95 -1.85 % |
20-03-2023 00:00:00 Monday |
1839.05 1805.1 |
1843.05 | 1771.5 | 480336 |
| 606 | -26.85 -1.41 % |
17-03-2023 00:00:00 Friday |
1904 1877.15 |
1919.65 | 1845 | 298111 |
| 607 | -17.4 -0.94 % |
16-03-2023 00:00:00 Thursday |
1860 1842.6 |
1875.05 | 1794.2 | 2104491 |
| 608 | 73.8 4.18 % |
15-03-2023 00:00:00 Wednesday |
1765 1838.8 |
1891.1 | 1727.6 | 571867 |
| 609 | -134.25 -7.17 % |
14-03-2023 00:00:00 Tuesday |
1872 1737.75 |
1873.95 | 1675.4 | 683891 |
| 610 | -28.4 -1.49 % |
13-03-2023 00:00:00 Monday |
1902 1873.6 |
1985 | 1855.8 | 761268 |
| 611 | 23.4 1.25 % |
10-03-2023 00:00:00 Friday |
1873.05 1896.45 |
1939.05 | 1821 | 483722 |
| 612 | -91 -4.45 % |
09-03-2023 00:00:00 Thursday |
2044.1 1953.1 |
2068.75 | 1903.85 | 1333387 |
| 613 | -0.35 -0.02 % |
08-03-2023 00:00:00 Wednesday |
2040 2039.65 |
2085.45 | 1942.1 | 835151 |
| 614 | -17.15 -0.86 % |
06-03-2023 00:00:00 Monday |
2000 1982.85 |
2135 | 1855.05 | 1758460 |
| 615 | 180.35 10.62 % |
03-03-2023 00:00:00 Friday |
1699 1879.35 |
1905 | 1690.35 | 1413077 |
| 616 | 105.7 7.04 % |
02-03-2023 00:00:00 Thursday |
1501 1606.7 |
1646 | 1408.1 | 41017916 |
| 617 | 146.55 10.33 % |
01-03-2023 00:00:00 Wednesday |
1418 1564.55 |
1580 | 1410 | 1736654 |
| 618 | 226.05 19.86 % |
28-02-2023 00:00:00 Tuesday |
1138 1364.05 |
1421.95 | 1103 | 2070706 |
| 619 | -109.8 -8.42 % |
27-02-2023 00:00:00 Monday |
1304 1194.2 |
1313 | 1157 | 651629 |
| 620 | -90.25 -6.42 % |
24-02-2023 00:00:00 Friday |
1405 1314.75 |
1426.95 | 1261.05 | 865620 |
| 621 | 8.6 0.63 % |
23-02-2023 00:00:00 Thursday |
1375 1383.6 |
1439.05 | 1350 | 722478 |
| 622 | -134.85 -8.76 % |
22-02-2023 00:00:00 Wednesday |
1539.7 1404.85 |
1560 | 1381.05 | 614801 |
| 623 | -51.6 -3.19 % |
21-02-2023 00:00:00 Tuesday |
1620 1568.4 |
1644.35 | 1550 | 272056 |
| 624 | -21.45 -1.31 % |
20-02-2023 00:00:00 Monday |
1641 1619.55 |
1685 | 1561.1 | 307074 |
| 625 | -91.25 -5.03 % |
17-02-2023 00:00:00 Friday |
1813 1721.75 |
1815 | 1705 | 308300 |
| 626 | -23.7 -1.3 % |
16-02-2023 00:00:00 Thursday |
1820 1796.3 |
1873.9 | 1790.55 | 310819 |
| 627 | -5.55 -0.31 % |
15-02-2023 00:00:00 Wednesday |
1784 1778.45 |
1825 | 1750.3 | 594354 |
| 628 | 20.3 1.17 % |
14-02-2023 00:00:00 Tuesday |
1730 1750.3 |
1889 | 1611.3 | 787056 |
| 629 | -129.8 -7.03 % |
13-02-2023 00:00:00 Monday |
1847.35 1717.55 |
1921 | 1662.65 | 1130582 |
| 630 | 82.35 4.67 % |
10-02-2023 00:00:00 Friday |
1765 1847.35 |
1990 | 1734.6 | 902453 |
| 631 | -272.7 -12.4 % |
09-02-2023 00:00:00 Thursday |
2200 1927.3 |
2200 | 1726.95 | 1205512 |
| 632 | 288.65 15.44 % |
08-02-2023 00:00:00 Wednesday |
1870 2158.65 |
2220.9 | 1843.9 | 1231884 |
| 633 | 234.45 14.95 % |
07-02-2023 00:00:00 Tuesday |
1568.05 1802.5 |
1965.5 | 1525.05 | 1224629 |
| 634 | -25.55 -1.6 % |
06-02-2023 00:00:00 Monday |
1597.95 1572.4 |
1612.9 | 1433.6 | 1198814 |
| 635 | 85.2 5.68 % |
03-02-2023 00:00:00 Friday |
1499 1584.2 |
1678.9 | 1017.1 | 2407391 |
| 636 | -776.85 -33.18 % |
02-02-2023 00:00:00 Thursday |
2341.55 1564.7 |
2341.55 | 1513.9 | 2007736 |
| 637 | -901.3 -29.75 % |
01-02-2023 00:00:00 Wednesday |
3030 2128.7 |
3030 | 1942 | 967171 |
| 638 | -5 -0.17 % |
31-01-2023 00:00:00 Tuesday |
2980 2975 |
3072.95 | 2918.6 | 568974 |
| 639 | 107.45 3.88 % |
30-01-2023 00:00:00 Monday |
2771.05 2878.5 |
3038.35 | 2666 | 1747957 |
| 640 | -537.85 -16.3 % |
27-01-2023 00:00:00 Friday |
3300 2762.15 |
3342.25 | 2712 | 872950 |
| 641 | -30.15 -0.88 % |
25-01-2023 00:00:00 Wednesday |
3420 3389.85 |
3424.7 | 3315.7 | 120627 |
| 642 | 2.65 0.08 % |
24-01-2023 00:00:00 Tuesday |
3440.1 3442.75 |
3506.65 | 3429.05 | 48027 |
| 643 | -20.25 -0.59 % |
23-01-2023 00:00:00 Monday |
3454.75 3434.5 |
3459.95 | 3414 | 51149 |
| 644 | 1.4 0.04 % |
20-01-2023 00:00:00 Friday |
3455 3456.4 |
3476.95 | 3439.9 | 40698 |
| 645 | -1.9 -0.05 % |
19-01-2023 00:00:00 Thursday |
3463.5 3461.6 |
3537.85 | 3427.05 | 111715 |
| 646 | -46.65 -1.28 % |
18-01-2023 00:00:00 Wednesday |
3642 3595.35 |
3647.7 | 3528.65 | 89673 |
| 647 | 27.6 0.76 % |
17-01-2023 00:00:00 Tuesday |
3611.25 3638.85 |
3649.05 | 3560.05 | 42123 |
| 648 | -103 -2.77 % |
16-01-2023 00:00:00 Monday |
3722 3619 |
3739 | 3598.65 | 75078 |
| 649 | 67.4 1.84 % |
13-01-2023 00:00:00 Friday |
3654 3721.4 |
3736.2 | 3642.95 | 42252 |
| 650 | 9.35 0.26 % |
12-01-2023 00:00:00 Thursday |
3636 3645.35 |
3679.4 | 3613 | 33421 |
| 651 | -24.8 -0.68 % |
11-01-2023 00:00:00 Wednesday |
3660 3635.2 |
3663.55 | 3558 | 118498 |
| 652 | -210.8 -5.46 % |
10-01-2023 00:00:00 Tuesday |
3858 3647.2 |
3862.15 | 3554.3 | 111428 |
| 653 | 22.15 0.58 % |
09-01-2023 00:00:00 Monday |
3832.05 3854.2 |
3879 | 3813.25 | 45973 |
| 654 | -4.75 -0.12 % |
06-01-2023 00:00:00 Friday |
3829.1 3824.35 |
3868 | 3799.6 | 33126 |
| 655 | -5.8 -0.15 % |
05-01-2023 00:00:00 Thursday |
3834.9 3829.1 |
3842 | 3759 | 35948 |
| 656 | -5.55 -0.14 % |
04-01-2023 00:00:00 Wednesday |
3833.1 3827.55 |
3874.5 | 3805 | 26349 |
| 657 | -5.65 -0.15 % |
03-01-2023 00:00:00 Tuesday |
3836 3830.35 |
3852.85 | 3791 | 18280 |
| 658 | -34 -0.88 % |
02-01-2023 00:00:00 Monday |
3874.7 3840.7 |
3874.7 | 3821 | 37446 |
| 659 | 47.25 1.24 % |
30-12-2022 00:00:00 Friday |
3812.1 3859.35 |
3899.3 | 3812.1 | 40484 |
| 660 | 16 0.42 % |
29-12-2022 00:00:00 Thursday |
3794 3810 |
3825 | 3750 | 39597 |
| 661 | 35.05 0.93 % |
28-12-2022 00:00:00 Wednesday |
3761.9 3796.95 |
3824.95 | 3746.2 | 51895 |
| 662 | 31.65 0.85 % |
27-12-2022 00:00:00 Tuesday |
3738 3769.65 |
3796.8 | 3697.9 | 49689 |
| 663 | 68.65 1.88 % |
26-12-2022 00:00:00 Monday |
3647 3715.65 |
3745 | 3620.5 | 59522 |
| 664 | -172.05 -4.51 % |
23-12-2022 00:00:00 Friday |
3813 3640.95 |
3846.7 | 3617 | 126632 |
| 665 | -51.2 -1.31 % |
22-12-2022 00:00:00 Thursday |
3918.3 3867.1 |
3944.9 | 3818.1 | 148443 |
| 666 | -269.05 -6.45 % |
21-12-2022 00:00:00 Wednesday |
4172 3902.95 |
4189.55 | 3883.45 | 127404 |
| 667 | 65.25 1.59 % |
20-12-2022 00:00:00 Tuesday |
4099 4164.25 |
4172.9 | 4066 | 120005 |
| 668 | 87.3 2.19 % |
19-12-2022 00:00:00 Monday |
3994 4081.3 |
4104.55 | 3973 | 29508 |
| 669 | -21.95 -0.55 % |
16-12-2022 00:00:00 Friday |
4001.05 3979.1 |
4047 | 3946 | 35649 |
| 670 | -5.05 -0.12 % |
15-12-2022 00:00:00 Thursday |
4048.1 4043.05 |
4070.2 | 4026.05 | 43241 |
| 671 | -33.55 -0.82 % |
14-12-2022 00:00:00 Wednesday |
4089.95 4056.4 |
4091.4 | 4043.9 | 26723 |
| 672 | 20.85 0.52 % |
13-12-2022 00:00:00 Tuesday |
4038 4058.85 |
4072.85 | 4011.6 | 23269 |
| 673 | 16.6 0.42 % |
12-12-2022 00:00:00 Monday |
4000 4016.6 |
4030.9 | 3970 | 28866 |
| 674 | -49.2 -1.22 % |
09-12-2022 00:00:00 Friday |
4045 3995.8 |
4093 | 3944.5 | 99343 |
| 675 | 23.55 0.59 % |
08-12-2022 00:00:00 Thursday |
4002 4025.55 |
4046.05 | 4002 | 28026 |
| 676 | -27.7 -0.69 % |
07-12-2022 00:00:00 Wednesday |
4026 3998.3 |
4056.55 | 3985.3 | 36742 |
| 677 | 116 2.96 % |
06-12-2022 00:00:00 Tuesday |
3915 4031 |
4057.35 | 3912.45 | 92271 |
| 678 | 4.55 0.12 % |
05-12-2022 00:00:00 Monday |
3925 3929.55 |
3937 | 3810.25 | 76258 |
| 679 | 20.45 0.52 % |
02-12-2022 00:00:00 Friday |
3901 3921.45 |
3961 | 3885.8 | 36469 |
| 680 | -23.1 -0.59 % |
01-12-2022 00:00:00 Thursday |
3938 3914.9 |
3944.55 | 3902.45 | 43890 |
| 681 | 11.1 0.28 % |
30-11-2022 00:00:00 Wednesday |
3908.95 3920.05 |
3939.65 | 3866.75 | 108200 |
| 682 | -0.8 -0.02 % |
29-11-2022 00:00:00 Tuesday |
3880 3879.2 |
3916.2 | 3864.75 | 38066 |
| 683 | -6.75 -0.17 % |
28-11-2022 00:00:00 Monday |
3892 3885.25 |
3925 | 3871.3 | 54084 |
| 684 | -21.7 -0.55 % |
25-11-2022 00:00:00 Friday |
3925.05 3903.35 |
3950.95 | 3847.25 | 84085 |
| 685 | 9.8 0.25 % |
24-11-2022 00:00:00 Thursday |
3912.2 3922 |
3935 | 3822 | 109450 |
| 686 | -144.45 -3.57 % |
23-11-2022 00:00:00 Wednesday |
4048.1 3903.65 |
4060 | 3873.05 | 131366 |
| 687 | 21.6 0.54 % |
22-11-2022 00:00:00 Tuesday |
4014 4035.6 |
4056 | 3987.3 | 41648 |
| 688 | -15.9 -0.4 % |
21-11-2022 00:00:00 Monday |
4017 4001.1 |
4017 | 3920.8 | 63917 |
| 689 | -40.15 -0.99 % |
18-11-2022 00:00:00 Friday |
4060 4019.85 |
4060 | 3985.4 | 36718 |
| 690 | 37.65 0.95 % |
17-11-2022 00:00:00 Thursday |
3980 4017.65 |
4032 | 3900.15 | 64000 |
| 691 | -112.55 -2.77 % |
16-11-2022 00:00:00 Wednesday |
4069 3956.45 |
4098.1 | 3864.85 | 85505 |
| 692 | 35.55 0.88 % |
15-11-2022 00:00:00 Tuesday |
4022 4057.55 |
4065 | 4022 | 60100 |
| 693 | 24 0.6 % |
14-11-2022 00:00:00 Monday |
3997.05 4021.05 |
4077.7 | 3995 | 57502 |
| 694 | -40.3 -1 % |
11-11-2022 00:00:00 Friday |
4049 4008.7 |
4049 | 3975.05 | 78668 |
| 695 | -4.25 -0.11 % |
10-11-2022 00:00:00 Thursday |
3997.15 3992.9 |
4028 | 3962.75 | 73105 |
| 696 | 27.1 0.68 % |
09-11-2022 00:00:00 Wednesday |
3970.05 3997.15 |
4047.25 | 3943.35 | 198050 |
| 697 | 121 3.15 % |
07-11-2022 00:00:00 Monday |
3840.15 3961.15 |
4015 | 3820.6 | 231469 |
| 698 | 202.35 5.57 % |
04-11-2022 00:00:00 Friday |
3630 3832.35 |
3850 | 3566.2 | 308319 |
| 699 | 50.1 1.41 % |
03-11-2022 00:00:00 Thursday |
3541 3591.1 |
3613.1 | 3541 | 51974 |
| 700 | 2.4 0.07 % |
02-11-2022 00:00:00 Wednesday |
3575.6 3578 |
3625 | 3526 | 82645 |
| 701 | 224.5 6.7 % |
01-11-2022 00:00:00 Tuesday |
3351.1 3575.6 |
3605 | 3351.1 | 142943 |
| 702 | 11.35 0.34 % |
31-10-2022 00:00:00 Monday |
3335 3346.35 |
3360 | 3327.1 | 35373 |
| 703 | -7.8 -0.23 % |
28-10-2022 00:00:00 Friday |
3333.45 3325.65 |
3386 | 3299.95 | 218409 |
| 704 | 14.4 0.43 % |
27-10-2022 00:00:00 Thursday |
3310.5 3324.9 |
3353 | 3297.85 | 88497 |
| 705 | -15 -0.45 % |
25-10-2022 00:00:00 Tuesday |
3315 3300 |
3346 | 3294.7 | 24727 |
| 706 | -29.4 -0.88 % |
24-10-2022 00:00:00 Monday |
3339 3309.6 |
3339 | 3291.55 | 5654 |
| 707 | -68.45 -2.03 % |
21-10-2022 00:00:00 Friday |
3379.4 3310.95 |
3380.25 | 3286.55 | 66336 |
| 708 | 101.3 3.11 % |
20-10-2022 00:00:00 Thursday |
3256 3357.3 |
3365.7 | 3246 | 91140 |
| 709 | -36.95 -1.11 % |
19-10-2022 00:00:00 Wednesday |
3313.95 3277 |
3313.95 | 3258.05 | 112817 |
| 710 | 15.05 0.46 % |
18-10-2022 00:00:00 Tuesday |
3269.95 3285 |
3297 | 3224.95 | 57034 |
| 711 | 2.6 0.08 % |
17-10-2022 00:00:00 Monday |
3209.5 3212.1 |
3234.95 | 3138 | 429616 |
| 712 | -53.05 -1.63 % |
14-10-2022 00:00:00 Friday |
3261.05 3208 |
3304.5 | 3194.1 | 47570 |
| 713 | 13.85 0.43 % |
13-10-2022 00:00:00 Thursday |
3219.75 3233.6 |
3262 | 3189 | 96086 |
| 714 | -85.75 -2.59 % |
12-10-2022 00:00:00 Wednesday |
3310 3224.25 |
3310 | 3141.1 | 98788 |
| 715 | 20.2 0.62 % |
11-10-2022 00:00:00 Tuesday |
3253.15 3273.35 |
3338 | 3250.55 | 97671 |
| 716 | 12.4 0.38 % |
10-10-2022 00:00:00 Monday |
3235 3247.4 |
3277.9 | 3216 | 45433 |
| 717 | -7.5 -0.23 % |
07-10-2022 00:00:00 Friday |
3285 3277.5 |
3308.85 | 3227.55 | 88156 |
| 718 | 24.9 0.76 % |
06-10-2022 00:00:00 Thursday |
3261 3285.9 |
3317.5 | 3207.35 | 169021 |
| 719 | 4.4 0.14 % |
04-10-2022 00:00:00 Tuesday |
3234 3238.4 |
3290 | 3125.95 | 170082 |
| 720 | -296.85 -8.59 % |
03-10-2022 00:00:00 Monday |
3454 3157.15 |
3459.05 | 3105.9 | 285344 |
| 721 | 0 0 % |
30-09-2022 00:00:00 Friday |
3451 3451 |
3524 | 3370.45 | 333007 |
| 722 | -105 -2.94 % |
29-09-2022 00:00:00 Thursday |
3577 3472 |
3662.25 | 3426.3 | 241104 |
| 723 | 19.1 0.54 % |
28-09-2022 00:00:00 Wednesday |
3530 3549.1 |
3595 | 3505.05 | 69060 |
| 724 | -42.3 -1.18 % |
27-09-2022 00:00:00 Tuesday |
3600 3557.7 |
3630 | 3484.25 | 152763 |
| 725 | -57.25 -1.57 % |
26-09-2022 00:00:00 Monday |
3647 3589.75 |
3657.8 | 3532.8 | 104378 |
| 726 | -53.1 -1.42 % |
23-09-2022 00:00:00 Friday |
3727 3673.9 |
3740 | 3653.5 | 111854 |
| 727 | 75.25 2.07 % |
22-09-2022 00:00:00 Thursday |
3641.45 3716.7 |
3736.3 | 3570 | 200018 |
| 728 | -189.55 -4.95 % |
21-09-2022 00:00:00 Wednesday |
3831 3641.45 |
3862.2 | 3572.65 | 284028 |
| 729 | 13.8 0.36 % |
20-09-2022 00:00:00 Tuesday |
3822 3835.8 |
3883.7 | 3808.9 | 135711 |
| 730 | 30.9 0.82 % |
19-09-2022 00:00:00 Monday |
3748 3778.9 |
3800 | 3679.7 | 338215 |
| 731 | -62.9 -1.67 % |
16-09-2022 00:00:00 Friday |
3764.8 3701.9 |
3865.6 | 3614.7 | 297234 |
| 732 | 140.15 3.88 % |
15-09-2022 00:00:00 Thursday |
3609 3749.15 |
3765.95 | 3580 | 125869 |
| 733 | 71.65 2.05 % |
14-09-2022 00:00:00 Wednesday |
3500 3571.65 |
3611 | 3500 | 114480 |
| 734 | 71.15 2.04 % |
13-09-2022 00:00:00 Tuesday |
3485 3556.15 |
3567.65 | 3422 | 86789 |
| 735 | 1.35 0.04 % |
12-09-2022 00:00:00 Monday |
3460 3461.35 |
3495 | 3456.2 | 44955 |
| 736 | -19.35 -0.56 % |
09-09-2022 00:00:00 Friday |
3470 3450.65 |
3506.1 | 3416 | 58794 |
| 737 | -37.05 -1.06 % |
08-09-2022 00:00:00 Thursday |
3499 3461.95 |
3503.8 | 3450 | 109924 |
| 738 | 30.45 0.88 % |
07-09-2022 00:00:00 Wednesday |
3443.4 3473.85 |
3488 | 3415.05 | 114449 |
| 739 | 75.65 2.25 % |
06-09-2022 00:00:00 Tuesday |
3360.2 3435.85 |
3447 | 3360.2 | 133000 |
| 740 | -23 -0.68 % |
05-09-2022 00:00:00 Monday |
3370.05 3347.05 |
3432 | 3312.8 | 187839 |
| 741 | 93.95 2.88 % |
02-09-2022 00:00:00 Friday |
3263 3356.95 |
3369.45 | 3226.8 | 159559 |
| 742 | 17.75 0.55 % |
01-09-2022 00:00:00 Thursday |
3215 3232.75 |
3244.75 | 3186 | 79320 |
| 743 | 15.6 0.49 % |
30-08-2022 00:00:00 Tuesday |
3178 3193.6 |
3262.55 | 3163.4 | 164864 |
| 744 | 83.7 2.74 % |
29-08-2022 00:00:00 Monday |
3059 3142.7 |
3165 | 3041.25 | 81715 |
| 745 | 61.45 2 % |
26-08-2022 00:00:00 Friday |
3078 3139.45 |
3172 | 3078 | 159194 |
| 746 | -97.2 -3.07 % |
25-08-2022 00:00:00 Thursday |
3164 3066.8 |
3177.45 | 3055.75 | 164737 |
| 747 | 96.75 3.18 % |
24-08-2022 00:00:00 Wednesday |
3039.85 3136.6 |
3151.65 | 2987 | 138941 |
| 748 | -9.5 -0.31 % |
23-08-2022 00:00:00 Tuesday |
3033.15 3023.65 |
3075 | 2929.05 | 447369 |
| 749 | -78 -2.49 % |
22-08-2022 00:00:00 Monday |
3130 3052 |
3192.25 | 3029.75 | 148427 |
| 750 | -47.95 -1.51 % |
19-08-2022 00:00:00 Friday |
3177 3129.05 |
3258.05 | 3075.1 | 308626 |
| 751 | 139.65 4.63 % |
18-08-2022 00:00:00 Thursday |
3014 3153.65 |
3186.65 | 3002.45 | 168784 |
| 752 | 28.7 0.96 % |
17-08-2022 00:00:00 Wednesday |
2980.2 3008.9 |
3028.6 | 2980.05 | 48398 |
| 753 | 92.85 3.22 % |
16-08-2022 00:00:00 Tuesday |
2882 2974.85 |
2985 | 2872.5 | 56881 |
| 754 | 18.4 0.65 % |
12-08-2022 00:00:00 Friday |
2845.95 2864.35 |
2870.45 | 2834.6 | 24320 |
| 755 | -16.75 -0.59 % |
11-08-2022 00:00:00 Thursday |
2850 2833.25 |
2850 | 2816.35 | 37404 |
| 756 | 26.85 0.96 % |
10-08-2022 00:00:00 Wednesday |
2800 2826.85 |
2835 | 2780.7 | 54625 |
| 757 | 94.35 3.5 % |
08-08-2022 00:00:00 Monday |
2698 2792.35 |
2807.75 | 2697 | 38467 |
| 758 | -66.4 -2.4 % |
05-08-2022 00:00:00 Friday |
2764 2697.6 |
2768.45 | 2685.1 | 55985 |
| 759 | 5.2 0.19 % |
04-08-2022 00:00:00 Thursday |
2718 2723.2 |
2743.8 | 2683.45 | 68468 |
| 760 | 22.55 0.84 % |
03-08-2022 00:00:00 Wednesday |
2689 2711.55 |
2717.95 | 2672 | 23565 |
| 761 | 21.9 0.82 % |
02-08-2022 00:00:00 Tuesday |
2661 2682.9 |
2696 | 2641.05 | 35782 |
| 762 | 78.9 3.06 % |
01-08-2022 00:00:00 Monday |
2580 2658.9 |
2668.55 | 2569.3 | 369198 |
| 763 | 4.4 0.17 % |
29-07-2022 00:00:00 Friday |
2565 2569.4 |
2622 | 2560.45 | 45275 |
| 764 | -8.2 -0.32 % |
28-07-2022 00:00:00 Thursday |
2559 2550.8 |
2564.4 | 2532 | 20464 |
| 765 | -12.85 -0.5 % |
27-07-2022 00:00:00 Wednesday |
2560.55 2547.7 |
2572 | 2526.95 | 38124 |
| 766 | 1.55 0.06 % |
26-07-2022 00:00:00 Tuesday |
2559 2560.55 |
2567.8 | 2534 | 32760 |
| 767 | 49.85 1.99 % |
25-07-2022 00:00:00 Monday |
2500 2549.85 |
2561.35 | 2500 | 41028 |
| 768 | -10.95 -0.44 % |
22-07-2022 00:00:00 Friday |
2509.95 2499 |
2515 | 2483.2 | 40226 |
| 769 | 40.05 1.63 % |
21-07-2022 00:00:00 Thursday |
2455.9 2495.95 |
2499 | 2452.85 | 39849 |
| 770 | -22.9 -0.93 % |
20-07-2022 00:00:00 Wednesday |
2474 2451.1 |
2474 | 2443.5 | 26095 |
| 771 | 37.05 1.54 % |
19-07-2022 00:00:00 Tuesday |
2413.5 2450.55 |
2459 | 2405 | 51062 |
| 772 | -2 -0.08 % |
18-07-2022 00:00:00 Monday |
2426 2424 |
2440.5 | 2407 | 356111 |
| 773 | -9.25 -0.38 % |
15-07-2022 00:00:00 Friday |
2413.95 2404.7 |
2422.75 | 2377.1 | 68448 |
| 774 | 16.95 0.72 % |
14-07-2022 00:00:00 Thursday |
2369 2385.95 |
2403.95 | 2338 | 22051 |
| 775 | -23.35 -0.98 % |
13-07-2022 00:00:00 Wednesday |
2375.8 2352.45 |
2384.65 | 2334 | 39650 |
| 776 | 33.95 1.46 % |
12-07-2022 00:00:00 Tuesday |
2331.9 2365.85 |
2389 | 2331.9 | 46862 |
| 777 | 66.65 2.89 % |
11-07-2022 00:00:00 Monday |
2304.9 2371.55 |
2384.95 | 2294.45 | 97571 |
| 778 | 13.1 0.57 % |
08-07-2022 00:00:00 Friday |
2279.95 2293.05 |
2301 | 2263.5 | 37573 |
| 779 | -4.75 -0.21 % |
07-07-2022 00:00:00 Thursday |
2280 2275.25 |
2294.8 | 2256.1 | 32102 |
| 780 | 22.45 1 % |
06-07-2022 00:00:00 Wednesday |
2249 2271.45 |
2276.6 | 2240.75 | 19741 |
| 781 | -15.5 -0.69 % |
05-07-2022 00:00:00 Tuesday |
2260.9 2245.4 |
2290.3 | 2237.6 | 45310 |
| 782 | 26.6 1.19 % |
04-07-2022 00:00:00 Monday |
2234 2260.6 |
2276 | 2231.05 | 41601 |
| 783 | 41.6 1.9 % |
01-07-2022 00:00:00 Friday |
2190 2231.6 |
2240 | 2140.5 | 47602 |
| 784 | -30.15 -1.36 % |
30-06-2022 00:00:00 Thursday |
2220 2189.85 |
2248.55 | 2180.95 | 49911 |
| 785 | 35.8 1.64 % |
29-06-2022 00:00:00 Wednesday |
2185 2220.8 |
2247.95 | 2177.05 | 59692 |
| 786 | 42.9 1.98 % |
28-06-2022 00:00:00 Tuesday |
2162.1 2205 |
2210.75 | 2160.2 | 31379 |
| 787 | -8.6 -0.39 % |
27-06-2022 00:00:00 Monday |
2190 2181.4 |
2210.45 | 2168.85 | 51616 |
| 788 | 50.3 2.38 % |
24-06-2022 00:00:00 Friday |
2111.2 2161.5 |
2168.05 | 2109.1 | 38936 |
| 789 | 0.45 0.02 % |
23-06-2022 00:00:00 Thursday |
2109 2109.45 |
2127.55 | 2080 | 95762 |
| 790 | -65.8 -3.05 % |
22-06-2022 00:00:00 Wednesday |
2155 2089.2 |
2155 | 2078.05 | 91891 |
| 791 | 68.6 3.28 % |
21-06-2022 00:00:00 Tuesday |
2092.3 2160.9 |
2176.85 | 2092.05 | 49098 |
| 792 | -15.1 -0.72 % |
20-06-2022 00:00:00 Monday |
2098.3 2083.2 |
2121.3 | 2025 | 76139 |
| 793 | 28.05 1.36 % |
17-06-2022 00:00:00 Friday |
2068 2096.05 |
2135 | 2060.1 | 84694 |
| 794 | -117.15 -5.32 % |
16-06-2022 00:00:00 Thursday |
2200 2082.85 |
2220 | 2076.75 | 68000 |
| 795 | -37.7 -1.7 % |
15-06-2022 00:00:00 Wednesday |
2222 2184.3 |
2222 | 2175.3 | 63216 |
| 796 | 96.5 4.6 % |
14-06-2022 00:00:00 Tuesday |
2100 2196.5 |
2220 | 2053 | 284954 |
| 797 | -93.55 -4.3 % |
13-06-2022 00:00:00 Monday |
2175 2081.45 |
2175 | 2070.7 | 53677 |
| 798 | 3.15 0.14 % |
10-06-2022 00:00:00 Friday |
2198 2201.15 |
2214 | 2171 | 54799 |
| 799 | 51.2 2.36 % |
09-06-2022 00:00:00 Thursday |
2167 2218.2 |
2223.8 | 2160.5 | 30376 |
| 800 | -71.55 -3.18 % |
08-06-2022 00:00:00 Wednesday |
2248 2176.45 |
2248 | 2159.45 | 38934 |
| 801 | -1.45 -0.07 % |
07-06-2022 00:00:00 Tuesday |
2228 2226.55 |
2254.4 | 2208 | 68183 |
| 802 | 26.1 1.19 % |
06-06-2022 00:00:00 Monday |
2198 2224.1 |
2230 | 2168.85 | 37405 |
| 803 | -48.65 -2.17 % |
03-06-2022 00:00:00 Friday |
2237.9 2189.25 |
2241.9 | 2175.65 | 80631 |
| 804 | 61.85 2.88 % |
02-06-2022 00:00:00 Thursday |
2148 2209.85 |
2216.1 | 2143 | 58237 |
| 805 | -18.2 -0.84 % |
01-06-2022 00:00:00 Wednesday |
2169 2150.8 |
2189.1 | 2126 | 82516 |
| 806 | 0.75 0.03 % |
31-05-2022 00:00:00 Tuesday |
2167 2167.75 |
2225.95 | 2150.6 | 136230 |
| 807 | 55.65 2.64 % |
30-05-2022 00:00:00 Monday |
2110 2165.65 |
2174.3 | 2106.95 | 48646 |
| 808 | -9.9 -0.47 % |
27-05-2022 00:00:00 Friday |
2090 2080.1 |
2091.4 | 2047.95 | 66428 |
| 809 | -22.3 -1.08 % |
26-05-2022 00:00:00 Thursday |
2070 2047.7 |
2087.9 | 1906.05 | 163328 |
| 810 | -96.9 -4.46 % |
25-05-2022 00:00:00 Wednesday |
2172 2075.1 |
2178 | 2067.4 | 59767 |
| 811 | -9.6 -0.44 % |
24-05-2022 00:00:00 Tuesday |
2170 2160.4 |
2178 | 2143.5 | 26880 |
| 812 | -58.05 -2.61 % |
23-05-2022 00:00:00 Monday |
2227 2168.95 |
2245.35 | 2158 | 64383 |
| 813 | 64.3 2.98 % |
20-05-2022 00:00:00 Friday |
2159 2223.3 |
2232.55 | 2150.2 | 45301 |
| 814 | -36 -1.67 % |
19-05-2022 00:00:00 Thursday |
2150 2114 |
2154 | 2075 | 44445 |
| 815 | -25.5 -1.16 % |
18-05-2022 00:00:00 Wednesday |
2204.9 2179.4 |
2216.55 | 2173 | 61182 |
| 816 | 49.5 2.32 % |
17-05-2022 00:00:00 Tuesday |
2135 2184.5 |
2192 | 2120 | 47059 |
| 817 | 8.05 0.38 % |
16-05-2022 00:00:00 Monday |
2099 2107.05 |
2150 | 2058.1 | 115726 |
| 818 | -29.7 -1.42 % |
13-05-2022 00:00:00 Friday |
2084.75 2055.05 |
2133.45 | 2035.85 | 63221 |
| 819 | -59.6 -2.84 % |
12-05-2022 00:00:00 Thursday |
2102.2 2042.6 |
2112 | 2012.1 | 94962 |
| 820 | 17.65 0.84 % |
11-05-2022 00:00:00 Wednesday |
2102 2119.65 |
2157.05 | 2076.8 | 78396 |
| 821 | -79.55 -3.63 % |
10-05-2022 00:00:00 Tuesday |
2190 2110.45 |
2220.05 | 2097 | 85284 |
| 822 | -40.05 -1.79 % |
09-05-2022 00:00:00 Monday |
2238 2197.95 |
2243.55 | 2180.55 | 82408 |
| 823 | 36.55 1.65 % |
06-05-2022 00:00:00 Friday |
2210 2246.55 |
2262.6 | 2199.05 | 57114 |
| 824 | -23.25 -1.02 % |
05-05-2022 00:00:00 Thursday |
2280 2256.75 |
2303.9 | 2236.1 | 262742 |
| 825 | -106.4 -4.52 % |
04-05-2022 00:00:00 Wednesday |
2354.45 2248.05 |
2363.95 | 2233.65 | 422665 |
| 826 | 25.95 1.12 % |
02-05-2022 00:00:00 Monday |
2313.35 2339.3 |
2361.4 | 2310.45 | 96469 |
| 827 | -55.9 -2.34 % |
29-04-2022 00:00:00 Friday |
2389 2333.1 |
2394 | 2301.9 | 174534 |
| 828 | 26.9 1.14 % |
28-04-2022 00:00:00 Thursday |
2352 2378.9 |
2389.75 | 2336.65 | 101337 |
| 829 | -70.4 -2.93 % |
27-04-2022 00:00:00 Wednesday |
2405 2334.6 |
2420 | 2326 | 166481 |
| 830 | 93.1 4.04 % |
26-04-2022 00:00:00 Tuesday |
2303.9 2397 |
2419.7 | 2294.85 | 253308 |
| 831 | 27.2 1.2 % |
25-04-2022 00:00:00 Monday |
2260 2287.2 |
2298.45 | 2241.55 | 198249 |
| 832 | -25.9 -1.13 % |
22-04-2022 00:00:00 Friday |
2300 2274.1 |
2305.65 | 2265 | 143136 |
| 833 | 83.35 3.78 % |
21-04-2022 00:00:00 Thursday |
2203.2 2286.55 |
2292.9 | 2203.2 | 77981 |
| 834 | -4.05 -0.19 % |
20-04-2022 00:00:00 Wednesday |
2188 2183.95 |
2207 | 2162.15 | 71714 |
| 835 | -79.05 -3.51 % |
19-04-2022 00:00:00 Tuesday |
2249.7 2170.65 |
2255 | 2141.35 | 98613 |
| 836 | 47.05 2.15 % |
18-04-2022 00:00:00 Monday |
2185.9 2232.95 |
2239.9 | 2157 | 50628 |
| 837 | -14.2 -0.64 % |
13-04-2022 00:00:00 Wednesday |
2213 2198.8 |
2216.15 | 2174.25 | 82788 |
| 838 | 6.25 0.29 % |
12-04-2022 00:00:00 Tuesday |
2192 2198.25 |
2219.05 | 2156 | 99908 |
| 839 | -115.35 -5.03 % |
11-04-2022 00:00:00 Monday |
2294 2178.65 |
2294 | 2159.8 | 95951 |
| 840 | 61.1 2.9 % |
08-04-2022 00:00:00 Friday |
2109.6 2170.7 |
2175.95 | 2105.9 | 93236 |
| 841 | -70.4 -3.25 % |
07-04-2022 00:00:00 Thursday |
2169 2098.6 |
2215 | 2081.8 | 241709 |
| 842 | 3 0.14 % |
06-04-2022 00:00:00 Wednesday |
2157 2160 |
2182.75 | 2125.6 | 155028 |
| 843 | 70.85 3.42 % |
05-04-2022 00:00:00 Tuesday |
2071 2141.85 |
2198 | 2067.85 | 260943 |
| 844 | 7.6 0.37 % |
04-04-2022 00:00:00 Monday |
2058 2065.6 |
2076 | 2032.15 | 138444 |
| 845 | 28.25 1.4 % |
01-04-2022 00:00:00 Friday |
2016 2044.25 |
2048.7 | 2014 | 96586 |
| 846 | 0.8 0.04 % |
31-03-2022 00:00:00 Thursday |
2014.9 2015.7 |
2042.2 | 1990 | 100515 |
| 847 | 63.95 3.31 % |
30-03-2022 00:00:00 Wednesday |
1930 1993.95 |
2014.2 | 1918 | 207395 |
| 848 | -7.95 -0.41 % |
29-03-2022 00:00:00 Tuesday |
1923.8 1915.85 |
1930 | 1886.05 | 106848 |
| 849 | 33.55 1.79 % |
28-03-2022 00:00:00 Monday |
1875 1908.55 |
1924 | 1850.6 | 1325278 |
| 850 | 17.95 0.97 % |
25-03-2022 00:00:00 Friday |
1851.65 1869.6 |
1899 | 1822.2 | 325855 |
| 851 | 20.65 1.14 % |
24-03-2022 00:00:00 Thursday |
1812 1832.65 |
1838.85 | 1800 | 44456 |
| 852 | -32.4 -1.76 % |
23-03-2022 00:00:00 Wednesday |
1844.5 1812.1 |
1849.7 | 1801.35 | 47853 |
| 853 | 39.35 2.2 % |
22-03-2022 00:00:00 Tuesday |
1792 1831.35 |
1836.75 | 1790.55 | 58525 |
| 854 | -39 -2.12 % |
21-03-2022 00:00:00 Monday |
1842 1803 |
1842 | 1797 | 37645 |
| 855 | 47.55 2.68 % |
17-03-2022 00:00:00 Thursday |
1771 1818.55 |
1823 | 1759.3 | 62959 |
| 856 | 39.35 2.29 % |
16-03-2022 00:00:00 Wednesday |
1718.1 1757.45 |
1763.8 | 1718.1 | 69918 |
| 857 | -27.75 -1.6 % |
15-03-2022 00:00:00 Tuesday |
1730.2 1702.45 |
1753.4 | 1688.7 | 42080 |
| 858 | 0 0 % |
14-03-2022 00:00:00 Monday |
1735.95 1735.95 |
1752 | 1722.65 | 29188 |
| 859 | -16.35 -0.93 % |
11-03-2022 00:00:00 Friday |
1749.95 1733.6 |
1756.55 | 1722 | 51931 |
| 860 | 53.45 3.16 % |
10-03-2022 00:00:00 Thursday |
1689 1742.45 |
1749.95 | 1679.75 | 77916 |
| 861 | 51.35 3.2 % |
09-03-2022 00:00:00 Wednesday |
1605.1 1656.45 |
1669 | 1605.1 | 51461 |
| 862 | 29.25 1.86 % |
08-03-2022 00:00:00 Tuesday |
1571.5 1600.75 |
1606.7 | 1553.4 | 117808 |
| 863 | -12.25 -0.78 % |
07-03-2022 00:00:00 Monday |
1577 1564.75 |
1591.4 | 1539.8 | 190289 |
| 864 | -9.1 -0.56 % |
04-03-2022 00:00:00 Friday |
1625 1615.9 |
1654.4 | 1601.3 | 85917 |
| 865 | -20.65 -1.24 % |
03-03-2022 00:00:00 Thursday |
1665 1644.35 |
1677.85 | 1635.6 | 100682 |
| 866 | -3.15 -0.19 % |
02-03-2022 00:00:00 Wednesday |
1644 1640.85 |
1663.95 | 1620 | 43416 |
| 867 | 33.3 2.07 % |
28-02-2022 00:00:00 Monday |
1609.95 1643.25 |
1650.6 | 1594.5 | 68523 |
| 868 | 18 1.12 % |
25-02-2022 00:00:00 Friday |
1600 1618 |
1638.3 | 1585.3 | 93470 |
| 869 | -98.5 -5.99 % |
24-02-2022 00:00:00 Thursday |
1645.55 1547.05 |
1647.7 | 1529.55 | 163813 |
| 870 | 15.1 0.9 % |
23-02-2022 00:00:00 Wednesday |
1672.55 1687.65 |
1716.35 | 1672.55 | 68907 |
| 871 | 19.4 1.18 % |
22-02-2022 00:00:00 Tuesday |
1648.9 1668.3 |
1678.5 | 1630.55 | 72642 |
| 872 | -51.35 -2.96 % |
21-02-2022 00:00:00 Monday |
1735.7 1684.35 |
1736.15 | 1674.7 | 52931 |
| 873 | -0.3 -0.02 % |
18-02-2022 00:00:00 Friday |
1736 1735.7 |
1754 | 1725.9 | 40009 |
| 874 | -24.25 -1.38 % |
17-02-2022 00:00:00 Thursday |
1754.8 1730.55 |
1762 | 1724.05 | 52198 |
| 875 | -12.05 -0.69 % |
16-02-2022 00:00:00 Wednesday |
1750 1737.95 |
1776.05 | 1729.05 | 81044 |
| 876 | 102.45 6.24 % |
15-02-2022 00:00:00 Tuesday |
1641 1743.45 |
1751.4 | 1628.25 | 154647 |
| 877 | -68.5 -3.95 % |
14-02-2022 00:00:00 Monday |
1732 1663.5 |
1739.4 | 1654.05 | 117092 |
| 878 | -6.95 -0.39 % |
11-02-2022 00:00:00 Friday |
1770 1763.05 |
1775.1 | 1743.7 | 45365 |
| 879 | -7.95 -0.44 % |
10-02-2022 00:00:00 Thursday |
1792 1784.05 |
1808.85 | 1765.1 | 92504 |
| 880 | 65.5 3.81 % |
09-02-2022 00:00:00 Wednesday |
1718 1783.5 |
1791 | 1718 | 69797 |
| 881 | -26.75 -1.54 % |
08-02-2022 00:00:00 Tuesday |
1741 1714.25 |
1746 | 1678.2 | 115843 |
| 882 | -30.25 -1.72 % |
07-02-2022 00:00:00 Monday |
1762 1731.75 |
1764.9 | 1722.25 | 47064 |
| 883 | -7.35 -0.42 % |
04-02-2022 00:00:00 Friday |
1764 1756.65 |
1770.45 | 1734 | 58120 |
| 884 | -26.75 -1.5 % |
03-02-2022 00:00:00 Thursday |
1780 1753.25 |
1786.55 | 1746.6 | 29997 |
| 885 | 22.85 1.3 % |
02-02-2022 00:00:00 Wednesday |
1752 1774.85 |
1785.75 | 1747 | 287835 |
| 886 | 12.75 0.73 % |
01-02-2022 00:00:00 Tuesday |
1734.9 1747.65 |
1764.95 | 1699.3 | 93675 |
| 887 | 2.65 0.15 % |
31-01-2022 00:00:00 Monday |
1713 1715.65 |
1733.65 | 1705.65 | 83210 |
| 888 | 3.7 0.22 % |
28-01-2022 00:00:00 Friday |
1691 1694.7 |
1743.2 | 1685.55 | 79214 |
| 889 | -47.25 -2.73 % |
27-01-2022 00:00:00 Thursday |
1732 1684.75 |
1732 | 1655.25 | 204067 |
| 890 | 58.25 3.46 % |
25-01-2022 00:00:00 Tuesday |
1682 1740.25 |
1750 | 1676.65 | 111112 |
| 891 | -96.1 -5.3 % |
24-01-2022 00:00:00 Monday |
1812 1715.9 |
1827 | 1697.85 | 150583 |
| 892 | -48.35 -2.58 % |
21-01-2022 00:00:00 Friday |
1877 1828.65 |
1877 | 1811 | 77994 |
| 893 | 1.45 0.08 % |
20-01-2022 00:00:00 Thursday |
1864 1865.45 |
1879.8 | 1844.9 | 99165 |
| 894 | 7.2 0.39 % |
19-01-2022 00:00:00 Wednesday |
1842 1849.2 |
1856.55 | 1811.8 | 96107 |
| 895 | -41.85 -2.22 % |
18-01-2022 00:00:00 Tuesday |
1883.7 1841.85 |
1908.55 | 1830.65 | 101034 |
| 896 | -7.8 -0.41 % |
17-01-2022 00:00:00 Monday |
1885 1877.2 |
1900.9 | 1856.25 | 177542 |
| 897 | 16.8 0.91 % |
14-01-2022 00:00:00 Friday |
1855 1871.8 |
1890 | 1830.7 | 136481 |
| 898 | 14.95 0.81 % |
13-01-2022 00:00:00 Thursday |
1839 1853.95 |
1861.95 | 1808.95 | 119022 |
| 899 | -53.1 -2.82 % |
12-01-2022 00:00:00 Wednesday |
1883 1829.9 |
1883 | 1809.35 | 134657 |
| 900 | 83.85 4.76 % |
11-01-2022 00:00:00 Tuesday |
1760 1843.85 |
1850 | 1736.5 | 237343 |
| 901 | 51.3 3.02 % |
10-01-2022 00:00:00 Monday |
1700.2 1751.5 |
1766.65 | 1699.9 | 92502 |
| 902 | -24.8 -1.44 % |
07-01-2022 00:00:00 Friday |
1725 1700.2 |
1730 | 1689.65 | 40115 |
| 903 | 5.35 0.31 % |
06-01-2022 00:00:00 Thursday |
1707 1712.35 |
1723 | 1676.85 | 184669 |
| 904 | -2.5 -0.14 % |
05-01-2022 00:00:00 Wednesday |
1725 1722.5 |
1744.3 | 1704 | 81434 |
| 905 | -3.4 -0.2 % |
04-01-2022 00:00:00 Tuesday |
1722.05 1718.65 |
1727.95 | 1699.75 | 34860 |
| 906 | 6.6 0.39 % |
03-01-2022 00:00:00 Monday |
1710 1716.6 |
1733.1 | 1710 | 29134 |
| 907 | 16.55 0.98 % |
31-12-2021 00:00:00 Friday |
1692 1708.55 |
1725 | 1692 | 81085 |
| 908 | -21.95 -1.28 % |
30-12-2021 00:00:00 Thursday |
1719 1697.05 |
1724.65 | 1685.8 | 35433 |
| 909 | -34.35 -1.96 % |
29-12-2021 00:00:00 Wednesday |
1752 1717.65 |
1754.9 | 1710 | 55651 |
| 910 | 5 0.29 % |
28-12-2021 00:00:00 Tuesday |
1746.55 1751.55 |
1759.9 | 1728.65 | 83811 |
| 911 | 30.8 1.81 % |
27-12-2021 00:00:00 Monday |
1697.95 1728.75 |
1738.85 | 1688.15 | 58947 |
| 912 | 12.45 0.74 % |
24-12-2021 00:00:00 Friday |
1684 1696.45 |
1703.8 | 1659 | 47393 |
| 913 | -3.85 -0.23 % |
23-12-2021 00:00:00 Thursday |
1680 1676.15 |
1684.8 | 1658.7 | 39358 |
| 914 | 29.3 1.8 % |
22-12-2021 00:00:00 Wednesday |
1628 1657.3 |
1662.7 | 1627.5 | 36634 |
| 915 | -7.05 -0.43 % |
21-12-2021 00:00:00 Tuesday |
1627 1619.95 |
1645.65 | 1603 | 104062 |
| 916 | -45.9 -2.8 % |
20-12-2021 00:00:00 Monday |
1637.8 1591.9 |
1637.8 | 1556 | 121168 |
| 917 | -61.2 -3.59 % |
17-12-2021 00:00:00 Friday |
1704.7 1643.5 |
1704.7 | 1600 | 118375 |
| 918 | -15.65 -0.91 % |
16-12-2021 00:00:00 Thursday |
1717 1701.35 |
1719.95 | 1686.95 | 60962 |
| 919 | -30.8 -1.78 % |
15-12-2021 00:00:00 Wednesday |
1727 1696.2 |
1727 | 1688 | 34838 |
| 920 | 4.05 0.24 % |
14-12-2021 00:00:00 Tuesday |
1715 1719.05 |
1727.55 | 1682.8 | 52000 |
| 921 | -39.3 -2.23 % |
13-12-2021 00:00:00 Monday |
1759 1719.7 |
1761.95 | 1711 | 55228 |
| 922 | 25.95 1.51 % |
10-12-2021 00:00:00 Friday |
1714 1739.95 |
1787.3 | 1710.15 | 147941 |
| 923 | -4.8 -0.28 % |
09-12-2021 00:00:00 Thursday |
1728 1723.2 |
1738.95 | 1706.75 | 57909 |
| 924 | 35.5 2.11 % |
08-12-2021 00:00:00 Wednesday |
1679.7 1715.2 |
1725.7 | 1679.7 | 61224 |
| 925 | 14.7 0.88 % |
07-12-2021 00:00:00 Tuesday |
1665 1679.7 |
1686.25 | 1654 | 57921 |
| 926 | -59.7 -3.5 % |
06-12-2021 00:00:00 Monday |
1706 1646.3 |
1727.2 | 1640.2 | 88898 |
| 927 | -26.8 -1.54 % |
03-12-2021 00:00:00 Friday |
1735 1708.2 |
1745 | 1700 | 87868 |
| 928 | 32.7 1.92 % |
02-12-2021 00:00:00 Thursday |
1699.9 1732.6 |
1734.95 | 1687.6 | 77140 |
| 929 | -5.6 -0.33 % |
01-12-2021 00:00:00 Wednesday |
1698.9 1693.3 |
1704.65 | 1652.6 | 69342 |
| 930 | -8 -0.48 % |
30-11-2021 00:00:00 Tuesday |
1669 1661 |
1718 | 1648.9 | 110072 |
| 931 | 33.35 2.04 % |
29-11-2021 00:00:00 Monday |
1635 1668.35 |
1697 | 1608.95 | 174686 |
| 932 | -70.45 -4.05 % |
26-11-2021 00:00:00 Friday |
1740 1669.55 |
1768.75 | 1663.05 | 274166 |
| 933 | -0.6 -0.03 % |
25-11-2021 00:00:00 Thursday |
1763.8 1763.2 |
1774 | 1736.3 | 105361 |
| 934 | 32.65 1.9 % |
24-11-2021 00:00:00 Wednesday |
1722 1754.65 |
1788 | 1713.75 | 188141 |
| 935 | 52.45 3.17 % |
23-11-2021 00:00:00 Tuesday |
1655 1707.45 |
1720 | 1648.8 | 94244 |
| 936 | -9.65 -0.57 % |
22-11-2021 00:00:00 Monday |
1685.2 1675.55 |
1701.45 | 1642.75 | 169001 |
| 937 | -25.2 -1.47 % |
18-11-2021 00:00:00 Thursday |
1714 1688.8 |
1714 | 1667.55 | 173376 |
| 938 | -7.2 -0.42 % |
17-11-2021 00:00:00 Wednesday |
1711.9 1704.7 |
1729 | 1683.3 | 82161 |
| 939 | -51.7 -2.93 % |
16-11-2021 00:00:00 Tuesday |
1763 1711.3 |
1766.5 | 1706.75 | 168555 |
| 940 | 34.8 2.03 % |
15-11-2021 00:00:00 Monday |
1715 1749.8 |
1764.5 | 1692.6 | 160619 |
| 941 | 20.95 1.24 % |
12-11-2021 00:00:00 Friday |
1684 1704.95 |
1718 | 1671.05 | 204360 |
| 942 | 12.45 0.75 % |
11-11-2021 00:00:00 Thursday |
1652 1664.45 |
1704 | 1642 | 202059 |
| 943 | 35.25 2.18 % |
10-11-2021 00:00:00 Wednesday |
1620 1655.25 |
1686.1 | 1620 | 266769 |
| 944 | 74.65 4.78 % |
09-11-2021 00:00:00 Tuesday |
1561 1635.65 |
1659 | 1557.05 | 207630 |
| 945 | 72.65 4.86 % |
08-11-2021 00:00:00 Monday |
1494.7 1567.35 |
1575.85 | 1485.3 | 176244 |
| 946 | -2.7 -0.18 % |
04-11-2021 00:00:00 Thursday |
1499.9 1497.2 |
1500 | 1483.2 | 40905 |
| 947 | 13.75 0.93 % |
03-11-2021 00:00:00 Wednesday |
1472.45 1486.2 |
1500 | 1465 | 52850 |
| 948 | 21.15 1.46 % |
02-11-2021 00:00:00 Tuesday |
1451.3 1472.45 |
1488.3 | 1451.3 | 96753 |
| 949 | 1.5 0.1 % |
01-11-2021 00:00:00 Monday |
1444.5 1446 |
1456.65 | 1411.05 | 110033 |
| 950 | 24.5 1.75 % |
29-10-2021 00:00:00 Friday |
1399 1423.5 |
1454.75 | 1377.1 | 179707 |
| 951 | -160.05 -10.31 % |
28-10-2021 00:00:00 Thursday |
1553 1392.95 |
1565.45 | 1344.6 | 408707 |
| 952 | 15.7 1.01 % |
27-10-2021 00:00:00 Wednesday |
1552 1567.7 |
1580.4 | 1546 | 79508 |
| 953 | 11.05 0.72 % |
26-10-2021 00:00:00 Tuesday |
1533 1544.05 |
1557 | 1522.05 | 59327 |
| 954 | -12.6 -0.81 % |
25-10-2021 00:00:00 Monday |
1547 1534.4 |
1551 | 1494.8 | 209939 |
| 955 | -52.4 -3.29 % |
22-10-2021 00:00:00 Friday |
1595 1542.6 |
1609.15 | 1536.8 | 115647 |
| 956 | -2.15 -0.13 % |
21-10-2021 00:00:00 Thursday |
1598 1595.85 |
1626.55 | 1581.3 | 150796 |
| 957 | 11.85 0.75 % |
20-10-2021 00:00:00 Wednesday |
1577.9 1589.75 |
1606.7 | 1539.65 | 426523 |
| 958 | -55.25 -3.4 % |
19-10-2021 00:00:00 Tuesday |
1625 1569.75 |
1636.5 | 1562.55 | 77047 |
| 959 | -59.2 -3.54 % |
18-10-2021 00:00:00 Monday |
1671 1611.8 |
1672.55 | 1562 | 226498 |
| 960 | 73.45 4.67 % |
14-10-2021 00:00:00 Thursday |
1573 1646.45 |
1656.35 | 1573 | 191301 |
| 961 | -1.45 -0.09 % |
13-10-2021 00:00:00 Wednesday |
1570 1568.55 |
1608.1 | 1551.1 | 315882 |
| 962 | 11 0.71 % |
12-10-2021 00:00:00 Tuesday |
1543 1554 |
1566.65 | 1515 | 109299 |
| 963 | -15.15 -0.97 % |
11-10-2021 00:00:00 Monday |
1555 1539.85 |
1563 | 1533 | 328610 |
| 964 | 21.1 1.38 % |
08-10-2021 00:00:00 Friday |
1526 1547.1 |
1569.55 | 1511.4 | 94813 |
| 965 | 23.8 1.59 % |
07-10-2021 00:00:00 Thursday |
1496 1519.8 |
1535.1 | 1491.05 | 75221 |
| 966 | -51.55 -3.37 % |
06-10-2021 00:00:00 Wednesday |
1531 1479.45 |
1541.5 | 1472.8 | 126329 |
| 967 | 7.7 0.51 % |
05-10-2021 00:00:00 Tuesday |
1520 1527.7 |
1557.65 | 1510.75 | 222269 |
| 968 | 50.35 3.41 % |
04-10-2021 00:00:00 Monday |
1476.7 1527.05 |
1530.95 | 1460.2 | 144657 |
| 969 | -7.05 -0.48 % |
01-10-2021 00:00:00 Friday |
1465.25 1458.2 |
1468.1 | 1422.5 | 103030 |
| 970 | -22.9 -1.54 % |
30-09-2021 00:00:00 Thursday |
1490 1467.1 |
1518.65 | 1462.3 | 101408 |
| 971 | 16.1 1.1 % |
29-09-2021 00:00:00 Wednesday |
1470 1486.1 |
1497.45 | 1464.65 | 63983 |
| 972 | -72.45 -4.65 % |
28-09-2021 00:00:00 Tuesday |
1559 1486.55 |
1559 | 1475.05 | 115071 |
| 973 | 69 4.72 % |
27-09-2021 00:00:00 Monday |
1461 1530 |
1546.7 | 1461 | 205388 |
| 974 | -24.7 -1.66 % |
24-09-2021 00:00:00 Friday |
1486 1461.3 |
1515.7 | 1454.05 | 109337 |
| 975 | 24.9 1.72 % |
23-09-2021 00:00:00 Thursday |
1449.2 1474.1 |
1479.9 | 1442 | 353340 |
| 976 | -5.85 -0.41 % |
22-09-2021 00:00:00 Wednesday |
1444 1438.15 |
1462.15 | 1425.6 | 55416 |
| 977 | 20.3 1.43 % |
21-09-2021 00:00:00 Tuesday |
1420.85 1441.15 |
1447 | 1381.3 | 154208 |
| 978 | -48.15 -3.28 % |
20-09-2021 00:00:00 Monday |
1469 1420.85 |
1488.1 | 1411.4 | 89057 |
| 979 | -26.3 -1.75 % |
17-09-2021 00:00:00 Friday |
1506.5 1480.2 |
1525 | 1466.35 | 180416 |
| 980 | -20.8 -1.36 % |
16-09-2021 00:00:00 Thursday |
1524 1503.2 |
1529.2 | 1500 | 155436 |
| 981 | 2.45 0.16 % |
15-09-2021 00:00:00 Wednesday |
1515 1517.45 |
1545 | 1497 | 262158 |
| 982 | -28.1 -1.82 % |
14-09-2021 00:00:00 Tuesday |
1544 1515.9 |
1547.35 | 1497 | 153351 |
| 983 | -17.45 -1.13 % |
13-09-2021 00:00:00 Monday |
1549.75 1532.3 |
1557.75 | 1525.45 | 68576 |
| 984 | -19.5 -1.25 % |
09-09-2021 00:00:00 Thursday |
1564 1544.5 |
1565.9 | 1535.35 | 46509 |
| 985 | -4.15 -0.27 % |
08-09-2021 00:00:00 Wednesday |
1560 1555.85 |
1578 | 1538.55 | 69825 |
| 986 | -28.05 -1.77 % |
07-09-2021 00:00:00 Tuesday |
1585.5 1557.45 |
1590.65 | 1551.95 | 95980 |
| 987 | 8.1 0.51 % |
06-09-2021 00:00:00 Monday |
1574 1582.1 |
1628.1 | 1566.45 | 201659 |
| 988 | -19.3 -1.22 % |
03-09-2021 00:00:00 Friday |
1584.8 1565.5 |
1584.8 | 1552 | 62094 |
| 989 | -5.35 -0.34 % |
02-09-2021 00:00:00 Thursday |
1575 1569.65 |
1593.8 | 1565.95 | 77748 |
| 990 | -29.95 -1.88 % |
01-09-2021 00:00:00 Wednesday |
1595 1565.05 |
1600.5 | 1562 | 199609 |
| 991 | 71.9 4.74 % |
31-08-2021 00:00:00 Tuesday |
1516.1 1588 |
1596.1 | 1512.55 | 296972 |
| 992 | 2.3 0.15 % |
30-08-2021 00:00:00 Monday |
1513.8 1516.1 |
1526.75 | 1493.35 | 167589 |
| 993 | 29.6 2 % |
27-08-2021 00:00:00 Friday |
1477 1506.6 |
1516.35 | 1475.05 | 316729 |
| 994 | -7.85 -0.53 % |
26-08-2021 00:00:00 Thursday |
1484 1476.15 |
1494.55 | 1461.4 | 174808 |
| 995 | 26.15 1.81 % |
25-08-2021 00:00:00 Wednesday |
1448.6 1474.75 |
1481.65 | 1425.4 | 345676 |
| 996 | 19.4 1.37 % |
24-08-2021 00:00:00 Tuesday |
1418 1437.4 |
1448.25 | 1390.5 | 159818 |
| 997 | -17.55 -1.24 % |
23-08-2021 00:00:00 Monday |
1414 1396.45 |
1428.3 | 1362.2 | 370086 |
| 998 | -21.55 -1.49 % |
20-08-2021 00:00:00 Friday |
1449 1427.45 |
1481.4 | 1405.4 | 175904 |
| 999 | 8.4 0.58 % |
18-08-2021 00:00:00 Wednesday |
1451 1459.4 |
1496.95 | 1433 | 436117 |
| 1000 | 6.45 0.45 % |
17-08-2021 00:00:00 Tuesday |
1434.9 1441.35 |
1450.9 | 1416.75 | 175457 |
| 1001 | -6.3 -0.44 % |
16-08-2021 00:00:00 Monday |
1437 1430.7 |
1449.55 | 1414.15 | 112779 |
| 1002 | -8.45 -0.58 % |
13-08-2021 00:00:00 Friday |
1445 1436.55 |
1454 | 1427.55 | 197472 |
| 1003 | -4 -0.28 % |
12-08-2021 00:00:00 Thursday |
1448 1444 |
1458 | 1431.05 | 219223 |
| 1004 | -10.95 -0.76 % |
11-08-2021 00:00:00 Wednesday |
1448 1437.05 |
1457 | 1407.2 | 251567 |
| 1005 | -43.6 -2.92 % |
10-08-2021 00:00:00 Tuesday |
1490.95 1447.35 |
1498.25 | 1426.5 | 213602 |
| 1006 | -51.7 -3.35 % |
09-08-2021 00:00:00 Monday |
1545 1493.3 |
1565 | 1485 | 393897 |
| 1007 | 119.4 8.43 % |
06-08-2021 00:00:00 Friday |
1417 1536.4 |
1554.95 | 1417 | 928081 |
| 1008 | 3.05 0.21 % |
05-08-2021 00:00:00 Thursday |
1429.55 1432.6 |
1437.5 | 1408.3 | 200469 |
| 1009 | -34.25 -2.34 % |
04-08-2021 00:00:00 Wednesday |
1463.7 1429.45 |
1463.7 | 1422.65 | 220690 |
| 1010 | -27 -1.84 % |
03-08-2021 00:00:00 Tuesday |
1470 1443 |
1470 | 1422.6 | 205356 |
| 1011 | 1.7 0.12 % |
02-08-2021 00:00:00 Monday |
1435.55 1437.25 |
1444 | 1424 | 266470 |
| 1012 | 11.9 0.84 % |
30-07-2021 00:00:00 Friday |
1409 1420.9 |
1448.95 | 1401.4 | 288120 |
| 1013 | -3.75 -0.27 % |
29-07-2021 00:00:00 Thursday |
1405.15 1401.4 |
1424.5 | 1397.7 | 276085 |
| 1014 | -10.05 -0.71 % |
28-07-2021 00:00:00 Wednesday |
1410 1399.95 |
1424.5 | 1378.5 | 213337 |
| 1015 | -18.4 -1.3 % |
27-07-2021 00:00:00 Tuesday |
1415 1396.6 |
1423.8 | 1378.8 | 184870 |
| 1016 | 3.8 0.27 % |
26-07-2021 00:00:00 Monday |
1400 1403.8 |
1416.95 | 1392.2 | 189442 |
| 1017 | -34.45 -2.4 % |
23-07-2021 00:00:00 Friday |
1438 1403.55 |
1438 | 1385.85 | 328363 |
| 1018 | 45 3.28 % |
22-07-2021 00:00:00 Thursday |
1370 1415 |
1424.7 | 1341 | 577450 |
| 1019 | 20 1.49 % |
20-07-2021 00:00:00 Tuesday |
1346 1366 |
1381.85 | 1338.8 | 275103 |
| 1020 | -12.35 -0.89 % |
19-07-2021 00:00:00 Monday |
1392.9 1380.55 |
1412 | 1333.3 | 473649 |
| 1021 | -11.35 -0.81 % |
16-07-2021 00:00:00 Friday |
1406 1394.65 |
1414.9 | 1388.25 | 181214 |
| 1022 | 6.35 0.45 % |
15-07-2021 00:00:00 Thursday |
1402 1408.35 |
1428 | 1394.25 | 160627 |
| 1023 | -52.55 -3.61 % |
14-07-2021 00:00:00 Wednesday |
1454 1401.45 |
1454 | 1398.05 | 225626 |
| 1024 | -10.35 -0.72 % |
13-07-2021 00:00:00 Tuesday |
1428 1417.65 |
1432.8 | 1385.15 | 308177 |
| 1025 | -24 -1.66 % |
12-07-2021 00:00:00 Monday |
1445 1421 |
1446.35 | 1415 | 247953 |
| 1026 | 1.65 0.12 % |
09-07-2021 00:00:00 Friday |
1429 1430.65 |
1457 | 1418.25 | 261365 |
| 1027 | 0.5 0.04 % |
08-07-2021 00:00:00 Thursday |
1425 1425.5 |
1445 | 1411.4 | 288672 |
| 1028 | 5.3 0.37 % |
07-07-2021 00:00:00 Wednesday |
1420 1425.3 |
1436.8 | 1385.45 | 344971 |
| 1029 | 17.2 1.23 % |
06-07-2021 00:00:00 Tuesday |
1397.35 1414.55 |
1443.8 | 1379.4 | 661746 |
| 1030 | -28.15 -1.98 % |
05-07-2021 00:00:00 Monday |
1422 1393.85 |
1443.95 | 1350.95 | 1013354 |
| 1031 | -71.6 -4.79 % |
02-07-2021 00:00:00 Friday |
1493.7 1422.1 |
1507.95 | 1412 | 593457 |
| 1032 | -19.7 -1.3 % |
01-07-2021 00:00:00 Thursday |
1510 1490.3 |
1522.9 | 1482.35 | 354796 |
| 1033 | -34.6 -2.24 % |
30-06-2021 00:00:00 Wednesday |
1543 1508.4 |
1543 | 1503.2 | 285747 |
| 1034 | -7.3 -0.48 % |
29-06-2021 00:00:00 Tuesday |
1530 1522.7 |
1548 | 1513.05 | 542253 |
| 1035 | 5.2 0.34 % |
28-06-2021 00:00:00 Monday |
1521 1526.2 |
1564.95 | 1518 | 514512 |
| 1036 | -20.55 -1.33 % |
25-06-2021 00:00:00 Friday |
1540 1519.45 |
1540 | 1500.8 | 499131 |
| 1037 | -5.7 -0.38 % |
24-06-2021 00:00:00 Thursday |
1514 1508.3 |
1524.45 | 1488.05 | 488600 |
| 1038 | -58.4 -3.74 % |
23-06-2021 00:00:00 Wednesday |
1562.8 1504.4 |
1569.4 | 1481.3 | 723231 |
| 1039 | -15.55 -1 % |
22-06-2021 00:00:00 Tuesday |
1557 1541.45 |
1583.15 | 1531.35 | 1273267 |
| 1040 | 48.75 3.27 % |
21-06-2021 00:00:00 Monday |
1491.95 1540.7 |
1582.65 | 1444.5 | 1983533 |
| 1041 | 142.85 10.62 % |
18-06-2021 00:00:00 Friday |
1345 1487.85 |
1504 | 1331.6 | 2455376 |
| 1042 | -13.15 -0.95 % |
17-06-2021 00:00:00 Thursday |
1381.1 1367.95 |
1435.25 | 1304.4 | 2215719 |
| 1043 | -62.6 -4.14 % |
16-06-2021 00:00:00 Wednesday |
1511.9 1449.3 |
1537.8 | 1409.25 | 718638 |
| 1044 | -20.95 -1.34 % |
15-06-2021 00:00:00 Tuesday |
1559 1538.05 |
1572.9 | 1477.3 | 1383257 |
| 1045 | 59.9 4.16 % |
14-06-2021 00:00:00 Monday |
1441.35 1501.25 |
1530 | 1201.1 | 2351754 |
| 1046 | -16.55 -1.02 % |
11-06-2021 00:00:00 Friday |
1618 1601.45 |
1621.15 | 1575.6 | 336513 |
| 1047 | -3.35 -0.21 % |
10-06-2021 00:00:00 Thursday |
1614.9 1611.55 |
1630.7 | 1591.1 | 268132 |
| 1048 | -50.55 -3.07 % |
09-06-2021 00:00:00 Wednesday |
1645 1594.45 |
1655 | 1572.4 | 602692 |
| 1049 | -1.75 -0.11 % |
08-06-2021 00:00:00 Tuesday |
1638 1636.25 |
1667.75 | 1602.5 | 714087 |
| 1050 | -94.5 -5.5 % |
07-06-2021 00:00:00 Monday |
1718.45 1623.95 |
1718.45 | 1613.1 | 1144681 |
| 1051 | 101.1 6.32 % |
04-06-2021 00:00:00 Friday |
1600.1 1701.2 |
1713.55 | 1587.15 | 1523312 |
| 1052 | 22.4 1.43 % |
03-06-2021 00:00:00 Thursday |
1561.15 1583.55 |
1623.2 | 1554.15 | 1305346 |
| 1053 | 124.6 8.76 % |
02-06-2021 00:00:00 Wednesday |
1422.15 1546.75 |
1556.75 | 1413.1 | 1606261 |
| 1054 | 90.35 6.82 % |
01-06-2021 00:00:00 Tuesday |
1324.9 1415.25 |
1429.85 | 1309.8 | 467146 |
| 1055 | 7.75 0.59 % |
31-05-2021 00:00:00 Monday |
1308 1315.75 |
1321 | 1292.5 | 143765 |
| 1056 | -11.5 -0.88 % |
28-05-2021 00:00:00 Friday |
1314 1302.5 |
1330 | 1298.3 | 128243 |
| 1057 | -4.15 -0.31 % |
27-05-2021 00:00:00 Thursday |
1329 1324.85 |
1341.6 | 1305.25 | 601798 |
| 1058 | 29.25 2.26 % |
26-05-2021 00:00:00 Wednesday |
1293.7 1322.95 |
1326.8 | 1254.15 | 350394 |
| 1059 | -33.8 -2.57 % |
25-05-2021 00:00:00 Tuesday |
1316.8 1283 |
1321.9 | 1273.1 | 225642 |
| 1060 | -7.85 -0.6 % |
24-05-2021 00:00:00 Monday |
1316.1 1308.25 |
1329 | 1302.8 | 273348 |
| 1061 | -9.2 -0.69 % |
21-05-2021 00:00:00 Friday |
1324 1314.8 |
1335.8 | 1300.35 | 290465 |
| 1062 | -3.2 -0.25 % |
20-05-2021 00:00:00 Thursday |
1305 1301.8 |
1320 | 1284 | 213305 |
| 1063 | -54.65 -4.05 % |
19-05-2021 00:00:00 Wednesday |
1349 1294.35 |
1350.5 | 1284.45 | 435929 |
| 1064 | 10.95 0.83 % |
18-05-2021 00:00:00 Tuesday |
1318 1328.95 |
1345.1 | 1301.8 | 465887 |
| 1065 | 54.45 4.41 % |
17-05-2021 00:00:00 Monday |
1235 1289.45 |
1298.55 | 1227.15 | 456118 |
| 1066 | -75.95 -5.86 % |
14-05-2021 00:00:00 Friday |
1296 1220.05 |
1302.85 | 1213.05 | 446220 |
| 1067 | -21.45 -1.64 % |
12-05-2021 00:00:00 Wednesday |
1306.1 1284.65 |
1328.6 | 1279 | 180215 |
| 1068 | 9 0.7 % |
11-05-2021 00:00:00 Tuesday |
1294 1303 |
1326 | 1285.65 | 203857 |
| 1069 | 4.2 0.32 % |
10-05-2021 00:00:00 Monday |
1299.85 1304.05 |
1313.75 | 1286.9 | 274052 |
| 1070 | -3.55 -0.27 % |
07-05-2021 00:00:00 Friday |
1302 1298.45 |
1322 | 1290.7 | 322157 |
| 1071 | 13.3 1.04 % |
06-05-2021 00:00:00 Thursday |
1274 1287.3 |
1311.7 | 1263 | 401805 |
| 1072 | -9.15 -0.72 % |
05-05-2021 00:00:00 Wednesday |
1277 1267.85 |
1290 | 1240.3 | 385917 |
| 1073 | -22.8 -1.77 % |
04-05-2021 00:00:00 Tuesday |
1285 1262.2 |
1298.8 | 1241.8 | 711456 |
| 1074 | 100.65 8.71 % |
03-05-2021 00:00:00 Monday |
1154.95 1255.6 |
1263 | 1123.4 | 607822 |
| 1075 | -15.5 -1.32 % |
30-04-2021 00:00:00 Friday |
1174 1158.5 |
1200.4 | 1143.35 | 291832 |
| 1076 | -16.3 -1.36 % |
29-04-2021 00:00:00 Thursday |
1199 1182.7 |
1212.3 | 1178.1 | 330396 |
| 1077 | -26.45 -2.18 % |
28-04-2021 00:00:00 Wednesday |
1211.7 1185.25 |
1213.7 | 1181 | 228274 |
| 1078 | 4.65 0.39 % |
27-04-2021 00:00:00 Tuesday |
1186.5 1191.15 |
1213.2 | 1181.1 | 350844 |
| 1079 | 9.35 0.8 % |
26-04-2021 00:00:00 Monday |
1164 1173.35 |
1198 | 1161 | 460313 |
| 1080 | -9 -0.77 % |
23-04-2021 00:00:00 Friday |
1167 1158 |
1183.2 | 1146.1 | 366703 |
| 1081 | 18.7 1.64 % |
22-04-2021 00:00:00 Thursday |
1139 1157.7 |
1169.1 | 1127.1 | 381924 |
| 1082 | -11.65 -1.01 % |
20-04-2021 00:00:00 Tuesday |
1154 1142.35 |
1177.6 | 1125.05 | 604245 |
| 1083 | 75.9 7.16 % |
19-04-2021 00:00:00 Monday |
1060.4 1136.3 |
1153.25 | 1060.4 | 690393 |
| 1084 | 31 2.74 % |
16-04-2021 00:00:00 Friday |
1129.7 1160.7 |
1192 | 1120.85 | 554381 |
| 1085 | 30.7 2.79 % |
15-04-2021 00:00:00 Thursday |
1099 1129.7 |
1144.8 | 1082.85 | 608615 |
| 1086 | 30.85 2.87 % |
13-04-2021 00:00:00 Tuesday |
1075 1105.85 |
1116.15 | 1051.4 | 967929 |
| 1087 | -107.8 -9.11 % |
12-04-2021 00:00:00 Monday |
1183.95 1076.15 |
1183.95 | 1061 | 1225329 |
| 1088 | 38.4 3.3 % |
09-04-2021 00:00:00 Friday |
1162.45 1200.85 |
1228.2 | 1151.45 | 651315 |
| 1089 | -2.55 -0.22 % |
08-04-2021 00:00:00 Thursday |
1165 1162.45 |
1191.2 | 1138 | 671871 |
| 1090 | -70.5 -5.71 % |
07-04-2021 00:00:00 Wednesday |
1234 1163.5 |
1251.7 | 1106.1 | 1817561 |
| 1091 | 71.65 6.21 % |
06-04-2021 00:00:00 Tuesday |
1153.9 1225.55 |
1240.45 | 1142.65 | 1017808 |
| 1092 | 8.25 0.73 % |
05-04-2021 00:00:00 Monday |
1129.95 1138.2 |
1150.2 | 1098.6 | 1108683 |
| 1093 | 63.3 6.06 % |
01-04-2021 00:00:00 Thursday |
1044 1107.3 |
1115.3 | 1034.95 | 571877 |
| 1094 | -7.15 -0.69 % |
31-03-2021 00:00:00 Wednesday |
1038 1030.85 |
1053 | 1016.5 | 545915 |
| 1095 | 24.95 2.48 % |
30-03-2021 00:00:00 Tuesday |
1008 1032.95 |
1041.95 | 987.95 | 483894 |
| 1096 | -12.1 -1.21 % |
26-03-2021 00:00:00 Friday |
998 985.9 |
1018.85 | 979 | 908903 |
| 1097 | -55.45 -5.35 % |
25-03-2021 00:00:00 Thursday |
1037 981.55 |
1040 | 976.95 | 1074756 |
| 1098 | -38.1 -3.58 % |
24-03-2021 00:00:00 Wednesday |
1063.7 1025.6 |
1093 | 1018.05 | 1145603 |
| 1099 | 58.35 5.84 % |
23-03-2021 00:00:00 Tuesday |
999.8 1058.15 |
1086.35 | 993.2 | 1602967 |
| 1100 | 92.1 10.25 % |
22-03-2021 00:00:00 Monday |
898.8 990.9 |
1003.1 | 883.7 | 897824 |
| 1101 | 78 9.61 % |
19-03-2021 00:00:00 Friday |
811.4 889.4 |
895 | 811.4 | 404927 |
| 1102 | -8.35 -0.95 % |
18-03-2021 00:00:00 Thursday |
879.7 871.35 |
890.8 | 858.2 | 169237 |
| 1103 | -27.65 -3.07 % |
17-03-2021 00:00:00 Wednesday |
899.8 872.15 |
905 | 864.5 | 217584 |
| 1104 | -5.8 -0.64 % |
16-03-2021 00:00:00 Tuesday |
900 894.2 |
904.2 | 888.55 | 193161 |
| 1105 | -4 -0.44 % |
15-03-2021 00:00:00 Monday |
899.5 895.5 |
904 | 874.15 | 297114 |
| 1106 | -12.25 -1.35 % |
12-03-2021 00:00:00 Friday |
909 896.75 |
923.3 | 889.35 | 937113 |
| 1107 | -14.2 -1.56 % |
10-03-2021 00:00:00 Wednesday |
911 896.8 |
914.7 | 888.8 | 773790 |
| 1108 | -22.95 -2.47 % |
09-03-2021 00:00:00 Tuesday |
928 905.05 |
928 | 893 | 375211 |
| 1109 | -9.45 -1.03 % |
08-03-2021 00:00:00 Monday |
919 909.55 |
926.4 | 902.45 | 275191 |
| 1110 | -6.4 -0.7 % |
05-03-2021 00:00:00 Friday |
916.2 909.8 |
933.9 | 888.9 | 705343 |
| 1111 | 3.8 0.42 % |
04-03-2021 00:00:00 Thursday |
914.75 918.55 |
938.7 | 905.2 | 1067983 |
| 1112 | 37.7 4.28 % |
03-03-2021 00:00:00 Wednesday |
880.95 918.65 |
944.75 | 873 | 1263755 |
| 1113 | 14.55 1.7 % |
02-03-2021 00:00:00 Tuesday |
858 872.55 |
876.65 | 852.55 | 389715 |
| 1114 | 10.1 1.2 % |
01-03-2021 00:00:00 Monday |
841.95 852.05 |
860.3 | 836.95 | 705419 |
| 1115 | -1.8 -0.22 % |
26-02-2021 00:00:00 Friday |
835 833.2 |
860.8 | 819.7 | 574915 |
| 1116 | 28.35 3.48 % |
25-02-2021 00:00:00 Thursday |
815 843.35 |
862.05 | 808.2 | 717247 |
| 1117 | -3.9 -0.48 % |
24-02-2021 00:00:00 Wednesday |
808 804.1 |
812.25 | 769.1 | 1216403 |
| 1118 | -13.1 -1.61 % |
23-02-2021 00:00:00 Tuesday |
812 798.9 |
826.9 | 789.05 | 484149 |
| 1119 | 17.05 2.16 % |
22-02-2021 00:00:00 Monday |
788.6 805.65 |
812.7 | 781 | 542942 |
| 1120 | -28.65 -3.54 % |
19-02-2021 00:00:00 Friday |
810.05 781.4 |
830.85 | 730 | 1157129 |
| 1121 | 22.25 2.83 % |
18-02-2021 00:00:00 Thursday |
785.5 807.75 |
824.1 | 785.5 | 465694 |
| 1122 | 0.15 0.02 % |
17-02-2021 00:00:00 Wednesday |
785 785.15 |
802 | 782.35 | 579039 |
| 1123 | 20.8 2.74 % |
16-02-2021 00:00:00 Tuesday |
759.6 780.4 |
802.85 | 757.5 | 918696 |
| 1124 | 39.9 5.52 % |
15-02-2021 00:00:00 Monday |
723 762.9 |
788.3 | 707.45 | 1243448 |
| 1125 | 60.25 9.14 % |
12-02-2021 00:00:00 Friday |
658.95 719.2 |
724.6 | 655.05 | 952839 |
| 1126 | 9.75 1.5 % |
11-02-2021 00:00:00 Thursday |
649 658.75 |
660.4 | 645.5 | 212497 |
| 1127 | 17.2 2.71 % |
10-02-2021 00:00:00 Wednesday |
633.7 650.9 |
654.45 | 622.1 | 263091 |
| 1128 | -3.25 -0.51 % |
09-02-2021 00:00:00 Tuesday |
632.95 629.7 |
641.85 | 620.7 | 347431 |
| 1129 | 22.6 3.73 % |
08-02-2021 00:00:00 Monday |
606 628.6 |
638.05 | 604.35 | 437438 |
| 1130 | 4.4 0.74 % |
05-02-2021 00:00:00 Friday |
591.15 595.55 |
607.85 | 588.45 | 284828 |
| 1131 | 22.3 3.93 % |
04-02-2021 00:00:00 Thursday |
567.7 590 |
611.8 | 557.35 | 506045 |
| 1132 | -2.05 -0.36 % |
03-02-2021 00:00:00 Wednesday |
568.2 566.15 |
576.5 | 558.75 | 355444 |
| 1133 | 20.15 3.7 % |
02-02-2021 00:00:00 Tuesday |
543.95 564.1 |
566.6 | 541 | 315693 |
| 1134 | 23.9 4.65 % |
01-02-2021 00:00:00 Monday |
513.95 537.85 |
542.1 | 497.9 | 305400 |
| 1135 | -9.95 -1.92 % |
29-01-2021 00:00:00 Friday |
517 507.05 |
525.1 | 502.65 | 235347 |
| 1136 | 6.85 1.36 % |
28-01-2021 00:00:00 Thursday |
505.1 511.95 |
519.3 | 501.5 | 186073 |
| 1137 | -1.45 -0.28 % |
27-01-2021 00:00:00 Wednesday |
513.9 512.45 |
521.5 | 507 | 166822 |
| 1138 | -15.85 -2.99 % |
25-01-2021 00:00:00 Monday |
530 514.15 |
534.55 | 509.3 | 894362 |
| 1139 | -8.5 -1.59 % |
22-01-2021 00:00:00 Friday |
535.4 526.9 |
546.6 | 521.95 | 216654 |
| 1140 | -16.2 -2.93 % |
21-01-2021 00:00:00 Thursday |
552.5 536.3 |
552.8 | 531.45 | 489849 |
| 1141 | 17.7 3.34 % |
20-01-2021 00:00:00 Wednesday |
530.05 547.75 |
552.15 | 530.05 | 652647 |
| 1142 | 20.05 3.93 % |
19-01-2021 00:00:00 Tuesday |
510 530.05 |
532.15 | 510 | 167060 |
| 1143 | -26.75 -5.01 % |
18-01-2021 00:00:00 Monday |
534 507.25 |
534 | 502.7 | 228546 |
| 1144 | -5.9 -1.11 % |
15-01-2021 00:00:00 Friday |
532.9 527 |
537.7 | 519.3 | 206757 |
| 1145 | -4.8 -0.89 % |
14-01-2021 00:00:00 Thursday |
536.9 532.1 |
541 | 528.2 | 173831 |
| 1146 | 10.65 2.02 % |
13-01-2021 00:00:00 Wednesday |
526.25 536.9 |
540 | 521.5 | 260454 |
| 1147 | 7 1.35 % |
12-01-2021 00:00:00 Tuesday |
518.55 525.55 |
536.5 | 518.55 | 192102 |
| 1148 | 0.55 0.11 % |
11-01-2021 00:00:00 Monday |
518 518.55 |
525 | 510.55 | 785810 |
| 1149 | -3.95 -0.76 % |
08-01-2021 00:00:00 Friday |
522.05 518.1 |
526.8 | 514.45 | 176427 |
| 1150 | 20 4.02 % |
07-01-2021 00:00:00 Thursday |
498 518 |
523.9 | 494 | 673379 |
| 1151 | -5.35 -1.08 % |
06-01-2021 00:00:00 Wednesday |
496.5 491.15 |
500.25 | 484.7 | 285573 |
| 1152 | 2.45 0.5 % |
05-01-2021 00:00:00 Tuesday |
492 494.45 |
501.35 | 489.3 | 289877 |
| 1153 | 3.65 0.74 % |
04-01-2021 00:00:00 Monday |
490.85 494.5 |
502.6 | 487 | 270552 |
| 1154 | 12.45 2.6 % |
01-01-2021 00:00:00 Friday |
478.4 490.85 |
493 | 478.4 | 363101 |
| 1155 | -3 -0.62 % |
31-12-2020 00:00:00 Thursday |
482 479 |
483.85 | 440 | 1074204 |
| 1156 | -3 -0.61 % |
30-12-2020 00:00:00 Wednesday |
488.95 485.95 |
496 | 478.55 | 925858 |
| 1157 | -7.1 -1.43 % |
29-12-2020 00:00:00 Tuesday |
496 488.9 |
499 | 484.95 | 431608 |
| 1158 | 16.85 3.56 % |
28-12-2020 00:00:00 Monday |
473.95 490.8 |
507.05 | 473 | 462526 |
| 1159 | 5.05 1.08 % |
24-12-2020 00:00:00 Thursday |
468.15 473.2 |
480 | 462.7 | 253312 |
| 1160 | 5.2 1.14 % |
23-12-2020 00:00:00 Wednesday |
457.95 463.15 |
466.7 | 454.4 | 157493 |
| 1161 | 35.55 8.4 % |
22-12-2020 00:00:00 Tuesday |
423.2 458.75 |
461 | 417.6 | 577656 |
| 1162 | -25.2 -5.54 % |
21-12-2020 00:00:00 Monday |
454.7 429.5 |
460.7 | 409.8 | 683367 |
| 1163 | -6.5 -1.41 % |
18-12-2020 00:00:00 Friday |
461.8 455.3 |
464.45 | 451 | 158820 |
| 1164 | -6.45 -1.38 % |
17-12-2020 00:00:00 Thursday |
465.8 459.35 |
473.9 | 455.45 | 226865 |
| 1165 | 0.15 0.03 % |
16-12-2020 00:00:00 Wednesday |
463 463.15 |
467.65 | 457.7 | 325385 |
| 1166 | 4.75 1.04 % |
15-12-2020 00:00:00 Tuesday |
457.5 462.25 |
464 | 446.55 | 309739 |
| 1167 | 3.25 0.72 % |
14-12-2020 00:00:00 Monday |
451.9 455.15 |
461.95 | 447.25 | 174538 |
| 1168 | 2.35 0.53 % |
11-12-2020 00:00:00 Friday |
447.2 449.55 |
451.5 | 440.75 | 148270 |
| 1169 | -3.7 -0.82 % |
10-12-2020 00:00:00 Thursday |
450.9 447.2 |
452 | 438 | 215115 |
| 1170 | -4.8 -1.06 % |
09-12-2020 00:00:00 Wednesday |
453.95 449.15 |
458 | 447.3 | 189488 |
| 1171 | -4.95 -1.08 % |
08-12-2020 00:00:00 Tuesday |
456.55 451.6 |
462.35 | 446.5 | 333390 |
| 1172 | 10.8 2.42 % |
07-12-2020 00:00:00 Monday |
447 457.8 |
466 | 446.05 | 347188 |
| 1173 | -2.35 -0.52 % |
04-12-2020 00:00:00 Friday |
448.45 446.1 |
456.4 | 442.25 | 307800 |
| 1174 | -7.05 -1.55 % |
03-12-2020 00:00:00 Thursday |
454.95 447.9 |
457.3 | 443.5 | 498864 |
| 1175 | 31.65 7.5 % |
02-12-2020 00:00:00 Wednesday |
422 453.65 |
461.9 | 419.35 | 661248 |
| 1176 | 23.15 5.81 % |
01-12-2020 00:00:00 Tuesday |
398.7 421.85 |
423.85 | 394.85 | 673781 |
| 1177 | -4.7 -1.16 % |
27-11-2020 00:00:00 Friday |
403.45 398.75 |
407.7 | 396.4 | 171387 |
| 1178 | 0.7 0.17 % |
26-11-2020 00:00:00 Thursday |
400.95 401.65 |
411.4 | 399.25 | 294358 |
| 1179 | -9.5 -2.32 % |
25-11-2020 00:00:00 Wednesday |
408.9 399.4 |
411.55 | 393.2 | 330796 |
| 1180 | 0.9 0.22 % |
24-11-2020 00:00:00 Tuesday |
408 408.9 |
415.3 | 404.65 | 362685 |
| 1181 | 20.45 5.27 % |
23-11-2020 00:00:00 Monday |
388.35 408.8 |
413.45 | 383.25 | 407759 |
| 1182 | 3.2 0.83 % |
20-11-2020 00:00:00 Friday |
385.45 388.65 |
401.9 | 384 | 249586 |
| 1183 | -6.5 -1.66 % |
19-11-2020 00:00:00 Thursday |
392.05 385.55 |
398.2 | 378.05 | 542680 |
| 1184 | 1.25 0.32 % |
18-11-2020 00:00:00 Wednesday |
393 394.25 |
404.75 | 387.6 | 330211 |
| 1185 | 21.1 5.66 % |
17-11-2020 00:00:00 Tuesday |
373 394.1 |
401.8 | 371.2 | 489054 |
| 1186 | 1.55 0.42 % |
14-11-2020 00:00:00 Saturday |
369.9 371.45 |
373 | 369.1 | 42183 |
| 1187 | 2.7 0.74 % |
13-11-2020 00:00:00 Friday |
365.9 368.6 |
371.5 | 362.1 | 119420 |
| 1188 | 6.5 1.81 % |
12-11-2020 00:00:00 Thursday |
359 365.5 |
369.4 | 358.95 | 188961 |
| 1189 | -1.8 -0.5 % |
11-11-2020 00:00:00 Wednesday |
362 360.2 |
362.7 | 354.05 | 135214 |
| 1190 | -0.3 -0.08 % |
10-11-2020 00:00:00 Tuesday |
359.8 359.5 |
361.65 | 353.35 | 144327 |
| 1191 | 3.55 1 % |
09-11-2020 00:00:00 Monday |
354 357.55 |
364.6 | 352 | 233646 |
| 1192 | -0.25 -0.07 % |
06-11-2020 00:00:00 Friday |
352 351.75 |
353.85 | 345.3 | 142214 |
| 1193 | -1.95 -0.55 % |
05-11-2020 00:00:00 Thursday |
354.6 352.65 |
354.6 | 345.2 | 204581 |
| 1194 | 11 3.23 % |
04-11-2020 00:00:00 Wednesday |
340.65 351.65 |
359.35 | 337.5 | 476911 |
| 1195 | 0.5 0.15 % |
03-11-2020 00:00:00 Tuesday |
344.5 345 |
349.6 | 340.05 | 129302 |
| 1196 | 1.85 0.55 % |
02-11-2020 00:00:00 Monday |
339 340.85 |
344.2 | 333.55 | 161865 |
| 1197 | 8.3 2.51 % |
30-10-2020 00:00:00 Friday |
330.8 339.1 |
347.45 | 329.75 | 633065 |
| 1198 | 14.85 4.71 % |
29-10-2020 00:00:00 Thursday |
315 329.85 |
332.5 | 313.5 | 204343 |
| 1199 | 6.65 2.13 % |
28-10-2020 00:00:00 Wednesday |
312 318.65 |
320.65 | 309.8 | 166265 |
| 1200 | 7.3 2.38 % |
27-10-2020 00:00:00 Tuesday |
307.1 314.4 |
315.45 | 303.2 | 83579 |
| 1201 | -9.35 -2.96 % |
26-10-2020 00:00:00 Monday |
316 306.65 |
318.65 | 305.1 | 277729 |
| 1202 | 0.55 0.17 % |
23-10-2020 00:00:00 Friday |
314.95 315.5 |
322.1 | 314.15 | 131247 |
| 1203 | 0.4 0.13 % |
22-10-2020 00:00:00 Thursday |
311 311.4 |
314.6 | 309.45 | 80504 |
| 1204 | -11.15 -3.45 % |
21-10-2020 00:00:00 Wednesday |
322.9 311.75 |
324.35 | 306 | 147314 |
| 1205 | 6.65 2.11 % |
20-10-2020 00:00:00 Tuesday |
315 321.65 |
327.5 | 314.4 | 151680 |
| 1206 | 6.9 2.23 % |
19-10-2020 00:00:00 Monday |
310 316.9 |
319 | 309.95 | 113860 |
| 1207 | -1.05 -0.34 % |
16-10-2020 00:00:00 Friday |
308 306.95 |
313.65 | 305.35 | 117374 |
| 1208 | -11.45 -3.59 % |
15-10-2020 00:00:00 Thursday |
318.75 307.3 |
325.5 | 305.3 | 221728 |
| 1209 | 2.8 0.9 % |
14-10-2020 00:00:00 Wednesday |
310.5 313.3 |
315.4 | 310.1 | 105189 |
| 1210 | -1.4 -0.44 % |
13-10-2020 00:00:00 Tuesday |
314.65 313.25 |
317.5 | 310 | 113461 |
| 1211 | 0.35 0.11 % |
12-10-2020 00:00:00 Monday |
315 315.35 |
322.5 | 313.25 | 152757 |
| 1212 | -4.1 -1.29 % |
09-10-2020 00:00:00 Friday |
316.75 312.65 |
322.15 | 310.25 | 179456 |
| 1213 | -13.9 -4.21 % |
08-10-2020 00:00:00 Thursday |
330 316.1 |
330 | 310.35 | 238376 |
| 1214 | 5 1.54 % |
07-10-2020 00:00:00 Wednesday |
325 330 |
335.55 | 323.25 | 304569 |
| 1215 | -1.4 -0.43 % |
06-10-2020 00:00:00 Tuesday |
328.5 327.1 |
331 | 320.55 | 393535 |
| 1216 | 14.2 4.55 % |
05-10-2020 00:00:00 Monday |
312.4 326.6 |
334.6 | 307.55 | 1020065 |
| 1217 | 8.4 2.8 % |
01-10-2020 00:00:00 Thursday |
299.9 308.3 |
311.85 | 296 | 311640 |
| 1218 | -2 -0.67 % |
30-09-2020 00:00:00 Wednesday |
298.5 296.5 |
304.35 | 295.05 | 376936 |
| 1219 | 1.15 0.39 % |
29-09-2020 00:00:00 Tuesday |
297 298.15 |
307 | 292.25 | 461521 |
| 1220 | 10.95 3.84 % |
28-09-2020 00:00:00 Monday |
284.9 295.85 |
302 | 282.45 | 307723 |
| 1221 | 5.35 1.95 % |
25-09-2020 00:00:00 Friday |
275 280.35 |
283.5 | 275 | 388372 |
| 1222 | -9.2 -3.29 % |
24-09-2020 00:00:00 Thursday |
279.5 270.3 |
281.3 | 269.5 | 136891 |
| 1223 | 0.3 0.11 % |
23-09-2020 00:00:00 Wednesday |
283 283.3 |
296.3 | 278.75 | 399571 |
| 1224 | 4.2 1.52 % |
22-09-2020 00:00:00 Tuesday |
276.35 280.55 |
282.8 | 257.45 | 839100 |
| 1225 | -17.55 -5.95 % |
21-09-2020 00:00:00 Monday |
295 277.45 |
295.9 | 265.8 | 482414 |
| 1226 | -3.4 -1.15 % |
18-09-2020 00:00:00 Friday |
295 291.6 |
305 | 287.6 | 153363 |
| 1227 | -2.55 -0.86 % |
17-09-2020 00:00:00 Thursday |
295.8 293.25 |
300.4 | 292.15 | 284256 |
| 1228 | 3.8 1.3 % |
16-09-2020 00:00:00 Wednesday |
293.4 297.2 |
302.25 | 290.8 | 284074 |
| 1229 | -10.45 -3.53 % |
15-09-2020 00:00:00 Tuesday |
296 285.55 |
298.8 | 272.5 | 216247 |
| 1230 | -8.3 -2.76 % |
14-09-2020 00:00:00 Monday |
301 292.7 |
303.8 | 290.85 | 434482 |
| 1231 | -2.45 -0.82 % |
11-09-2020 00:00:00 Friday |
298.3 295.85 |
303.6 | 292.3 | 538669 |
| 1232 | 11.9 4.16 % |
10-09-2020 00:00:00 Thursday |
286.25 298.15 |
307.85 | 286.25 | 1529082 |
| 1233 | 9.35 3.41 % |
09-09-2020 00:00:00 Wednesday |
274 283.35 |
286.7 | 274 | 331447 |
| 1234 | -12.05 -4.16 % |
08-09-2020 00:00:00 Tuesday |
289.9 277.85 |
289.9 | 273.75 | 424422 |
| 1235 | -3.55 -1.23 % |
07-09-2020 00:00:00 Monday |
288.8 285.25 |
291.6 | 282.25 | 246254 |
| 1236 | -2.9 -1.01 % |
04-09-2020 00:00:00 Friday |
288 285.1 |
293.5 | 280.2 | 567067 |
| 1237 | -1.3 -0.44 % |
03-09-2020 00:00:00 Thursday |
292.5 291.2 |
298.55 | 287.7 | 1047226 |
| 1238 | 10.9 3.86 % |
02-09-2020 00:00:00 Wednesday |
282.1 293 |
305.75 | 280.75 | 1282160 |
| 1239 | -1.05 -0.37 % |
01-09-2020 00:00:00 Tuesday |
283 281.95 |
285.9 | 271.9 | 364983 |
| 1240 | -9.55 -3.31 % |
31-08-2020 00:00:00 Monday |
288.2 278.65 |
297.55 | 270.3 | 1493839 |
| 1241 | -0.75 -0.26 % |
28-08-2020 00:00:00 Friday |
289 288.25 |
295.45 | 286.55 | 621559 |
| 1242 | 1.9 0.67 % |
27-08-2020 00:00:00 Thursday |
285.25 287.15 |
297.7 | 275 | 667162 |
| 1243 | -13.05 -4.37 % |
26-08-2020 00:00:00 Wednesday |
298.3 285.25 |
302.7 | 278.4 | 1669287 |
| 1244 | 57.3 22.83 % |
25-08-2020 00:00:00 Tuesday |
251 308.3 |
322.65 | 250 | 4156950 |
| 1245 | 13.75 5.84 % |
24-08-2020 00:00:00 Monday |
235.5 249.25 |
253.8 | 235.3 | 858793 |
| 1246 | -4.8 -2.02 % |
21-08-2020 00:00:00 Friday |
238 233.2 |
244.5 | 231.1 | 561974 |
| 1247 | -7.9 -3.27 % |
20-08-2020 00:00:00 Thursday |
241.95 234.05 |
245.1 | 230.3 | 912905 |
| 1248 | 23.55 10.93 % |
19-08-2020 00:00:00 Wednesday |
215.5 239.05 |
245.65 | 214.2 | 1475786 |
| 1249 | 14.45 7.25 % |
18-08-2020 00:00:00 Tuesday |
199.25 213.7 |
216.75 | 199.25 | 589267 |
| 1250 | -0.25 -0.13 % |
17-08-2020 00:00:00 Monday |
198 197.75 |
201.6 | 196.05 | 368182 |
| 1251 | -6.85 -3.37 % |
14-08-2020 00:00:00 Friday |
203 196.15 |
204.45 | 191.6 | 710890 |
| 1252 | 1.9 0.95 % |
13-08-2020 00:00:00 Thursday |
199 200.9 |
203.25 | 198 | 221031 |
| 1253 | 1.45 0.74 % |
12-08-2020 00:00:00 Wednesday |
196.5 197.95 |
200.7 | 191.6 | 207492 |
| 1254 | -1.2 -0.61 % |
11-08-2020 00:00:00 Tuesday |
197 195.8 |
199.6 | 194.4 | 106656 |
| 1255 | 1.95 1.01 % |
10-08-2020 00:00:00 Monday |
193.65 195.6 |
198.1 | 192.3 | 261905 |
| 1256 | 11.75 6.49 % |
07-08-2020 00:00:00 Friday |
181 192.75 |
195 | 181 | 453519 |
| 1257 | 4.8 2.65 % |
06-08-2020 00:00:00 Thursday |
180.9 185.7 |
188 | 177.45 | 288417 |
| 1258 | -4.15 -2.26 % |
05-08-2020 00:00:00 Wednesday |
183.5 179.35 |
184.75 | 178.5 | 282677 |
| 1259 | 7.35 4.2 % |
04-08-2020 00:00:00 Tuesday |
174.85 182.2 |
183.9 | 172.45 | 240590 |
| 1260 | -2.85 -1.63 % |
03-08-2020 00:00:00 Monday |
175 172.15 |
178.7 | 171.35 | 106290 |
| 1261 | 2.95 1.71 % |
31-07-2020 00:00:00 Friday |
172.25 175.2 |
178.5 | 172.2 | 130970 |
| 1262 | -4.25 -2.37 % |
30-07-2020 00:00:00 Thursday |
179.3 175.05 |
181.2 | 173.4 | 229426 |
| 1263 | 4.75 2.72 % |
29-07-2020 00:00:00 Wednesday |
174.6 179.35 |
190.75 | 172.25 | 954761 |
| 1264 | 5.85 3.49 % |
28-07-2020 00:00:00 Tuesday |
167.8 173.65 |
175 | 163.7 | 430930 |
| 1265 | -1.75 -1.04 % |
27-07-2020 00:00:00 Monday |
167.5 165.75 |
168.9 | 163.25 | 202174 |
| 1266 | -0.2 -0.12 % |
24-07-2020 00:00:00 Friday |
168.9 168.7 |
169.65 | 163.85 | 323097 |
| 1267 | 0.65 0.38 % |
23-07-2020 00:00:00 Thursday |
169.25 169.9 |
170.7 | 165.6 | 228596 |
| 1268 | 2.25 1.35 % |
22-07-2020 00:00:00 Wednesday |
167 169.25 |
171.75 | 162.3 | 479129 |
| 1269 | 5.2 3.21 % |
21-07-2020 00:00:00 Tuesday |
162 167.2 |
168 | 159.2 | 562363 |
| 1270 | 8.6 5.66 % |
20-07-2020 00:00:00 Monday |
152 160.6 |
161.85 | 152 | 469117 |
| 1271 | 1.8 1.2 % |
17-07-2020 00:00:00 Friday |
149.8 151.6 |
153.9 | 149.8 | 103332 |
| 1272 | 0.9 0.61 % |
16-07-2020 00:00:00 Thursday |
148 148.9 |
150 | 145.15 | 109208 |
| 1273 | -3.95 -2.61 % |
15-07-2020 00:00:00 Wednesday |
151.6 147.65 |
153.8 | 146.95 | 183990 |
| 1274 | -7.6 -4.83 % |
14-07-2020 00:00:00 Tuesday |
157.4 149.8 |
157.4 | 149.1 | 141064 |
| 1275 | -7.4 -4.53 % |
13-07-2020 00:00:00 Monday |
163.4 156 |
163.4 | 154.3 | 154869 |
| 1276 | -0.45 -0.28 % |
10-07-2020 00:00:00 Friday |
160.15 159.7 |
162.65 | 158.45 | 142675 |
| 1277 | 0.7 0.43 % |
09-07-2020 00:00:00 Thursday |
162.1 162.8 |
165 | 161.45 | 139040 |
| 1278 | -5.9 -3.49 % |
08-07-2020 00:00:00 Wednesday |
168.95 163.05 |
169.6 | 161.65 | 195533 |
| 1279 | 3.6 2.19 % |
07-07-2020 00:00:00 Tuesday |
164.5 168.1 |
170.65 | 163.45 | 536097 |
| 1280 | 1.3 0.8 % |
06-07-2020 00:00:00 Monday |
162.9 164.2 |
165.15 | 160.8 | 274577 |
| 1281 | -0.05 -0.03 % |
03-07-2020 00:00:00 Friday |
160 159.95 |
163.7 | 157.5 | 433451 |
| 1282 | -0.75 -0.47 % |
02-07-2020 00:00:00 Thursday |
159 158.25 |
160.8 | 156.2 | 177596 |
| 1283 | 2.15 1.38 % |
01-07-2020 00:00:00 Wednesday |
155.5 157.65 |
158.9 | 155.5 | 165713 |
| 1284 | -5.55 -3.43 % |
30-06-2020 00:00:00 Tuesday |
161.8 156.25 |
164.1 | 155.4 | 214933 |
| 1285 | -2.2 -1.36 % |
29-06-2020 00:00:00 Monday |
161.9 159.7 |
163.5 | 156.95 | 208676 |
| 1286 | -1.85 -1.13 % |
26-06-2020 00:00:00 Friday |
163.95 162.1 |
166.35 | 161.35 | 467348 |
| 1287 | 7.65 4.97 % |
25-06-2020 00:00:00 Thursday |
154.05 161.7 |
169.15 | 153.35 | 1057505 |
| 1288 | -5.3 -3.31 % |
24-06-2020 00:00:00 Wednesday |
160 154.7 |
163 | 153.55 | 368415 |
| 1289 | 0.8 0.51 % |
23-06-2020 00:00:00 Tuesday |
156.35 157.15 |
161.75 | 155.6 | 411821 |
| 1290 | -0.2 -0.13 % |
22-06-2020 00:00:00 Monday |
155 154.8 |
156.15 | 153.75 | 573162 |
| 1291 | 2.05 1.36 % |
19-06-2020 00:00:00 Friday |
150.8 152.85 |
154.45 | 149 | 538782 |
| 1292 | -1.2 -0.81 % |
18-06-2020 00:00:00 Thursday |
149 147.8 |
149.3 | 146.1 | 359360 |
| 1293 | 1.1 0.75 % |
17-06-2020 00:00:00 Wednesday |
146 147.1 |
148.4 | 143.55 | 191149 |
| 1294 | -6.85 -4.48 % |
16-06-2020 00:00:00 Tuesday |
153.05 146.2 |
153.9 | 142.8 | 481280 |
| 1295 | -3.45 -2.26 % |
15-06-2020 00:00:00 Monday |
152.8 149.35 |
157.1 | 148.5 | 426804 |
| 1296 | 7.15 4.92 % |
12-06-2020 00:00:00 Friday |
145.2 152.35 |
153.35 | 141.1 | 464427 |
| 1297 | -2.2 -1.43 % |
11-06-2020 00:00:00 Thursday |
153.85 151.65 |
165.45 | 150.25 | 847200 |
| 1298 | -0.15 -0.1 % |
10-06-2020 00:00:00 Wednesday |
152 151.85 |
154.55 | 150.25 | 203593 |
| 1299 | -3 -1.94 % |
09-06-2020 00:00:00 Tuesday |
154.9 151.9 |
156.7 | 151.15 | 203026 |
| 1300 | -3.15 -2.02 % |
08-06-2020 00:00:00 Monday |
155.95 152.8 |
158.65 | 150.85 | 278911 |
| 1301 | 2.7 1.8 % |
05-06-2020 00:00:00 Friday |
149.85 152.55 |
154.9 | 149 | 199624 |
| 1302 | -4 -2.63 % |
04-06-2020 00:00:00 Thursday |
152 148 |
153.8 | 146.2 | 174563 |
| 1303 | -1.8 -1.18 % |
03-06-2020 00:00:00 Wednesday |
152.3 150.5 |
157.8 | 149.75 | 370854 |
| 1304 | -1.2 -0.79 % |
02-06-2020 00:00:00 Tuesday |
151.15 149.95 |
152.7 | 149.1 | 141066 |
| 1305 | -2.5 -1.63 % |
01-06-2020 00:00:00 Monday |
153 150.5 |
154.8 | 149.55 | 172843 |
| 1306 | 6.25 4.4 % |
29-05-2020 00:00:00 Friday |
142 148.25 |
153.5 | 142 | 380175 |
| 1307 | -1.1 -0.77 % |
28-05-2020 00:00:00 Thursday |
143.75 142.65 |
144.45 | 141.1 | 166892 |
| 1308 | 2.05 1.47 % |
27-05-2020 00:00:00 Wednesday |
139 141.05 |
141.5 | 138.5 | 122223 |
| 1309 | -1.35 -0.96 % |
26-05-2020 00:00:00 Tuesday |
140.9 139.55 |
143.15 | 138.5 | 113668 |
| 1310 | -3.1 -2.2 % |
22-05-2020 00:00:00 Friday |
141.15 138.05 |
141.15 | 136.85 | 108155 |
| 1311 | -5.35 -3.72 % |
21-05-2020 00:00:00 Thursday |
143.7 138.35 |
143.75 | 137.1 | 125314 |
| 1312 | 1.8 1.29 % |
20-05-2020 00:00:00 Wednesday |
139.65 141.45 |
143.05 | 138.2 | 144426 |
| 1313 | 0.55 0.4 % |
19-05-2020 00:00:00 Tuesday |
139.1 139.65 |
145.85 | 134.5 | 232494 |
| 1314 | -9.15 -6.31 % |
18-05-2020 00:00:00 Monday |
145 135.85 |
146.35 | 134.4 | 427288 |
| 1315 | -2.4 -1.67 % |
15-05-2020 00:00:00 Friday |
143.35 140.95 |
143.8 | 140 | 117502 |
| 1316 | 0.75 0.54 % |
14-05-2020 00:00:00 Thursday |
140 140.75 |
142.4 | 137.6 | 128270 |
| 1317 | -1.35 -0.95 % |
13-05-2020 00:00:00 Wednesday |
142.5 141.15 |
144.9 | 140.85 | 118962 |
| 1318 | 2.6 1.89 % |
12-05-2020 00:00:00 Tuesday |
137.4 140 |
140.65 | 133.35 | 128498 |
| 1319 | 3.05 2.23 % |
11-05-2020 00:00:00 Monday |
137 140.05 |
143.3 | 137 | 131319 |
| 1320 | 1.2 0.88 % |
08-05-2020 00:00:00 Friday |
136 137.2 |
139.25 | 136 | 149904 |
| 1321 | 1.9 1.43 % |
07-05-2020 00:00:00 Thursday |
133 134.9 |
135.7 | 130.2 | 126861 |
| 1322 | 0.5 0.38 % |
06-05-2020 00:00:00 Wednesday |
132.8 133.3 |
135.35 | 127.4 | 346216 |
| 1323 | -2.7 -1.99 % |
05-05-2020 00:00:00 Tuesday |
135.4 132.7 |
136.4 | 132.05 | 147480 |
| 1324 | -6.05 -4.39 % |
04-05-2020 00:00:00 Monday |
137.7 131.65 |
137.7 | 130.1 | 262099 |
| 1325 | -0.3 -0.21 % |
30-04-2020 00:00:00 Thursday |
141.75 141.45 |
147.4 | 140.4 | 209913 |
| 1326 | -2.9 -2.04 % |
29-04-2020 00:00:00 Wednesday |
142.3 139.4 |
142.3 | 135.75 | 127672 |
| 1327 | 3.3 2.43 % |
28-04-2020 00:00:00 Tuesday |
136 139.3 |
141.85 | 135.35 | 201045 |
| 1328 | -3.75 -2.71 % |
27-04-2020 00:00:00 Monday |
138.4 134.65 |
138.4 | 134 | 108292 |
| 1329 | -5.7 -4.06 % |
24-04-2020 00:00:00 Friday |
140.45 134.75 |
140.5 | 134.15 | 88223 |
| 1330 | 0.45 0.32 % |
23-04-2020 00:00:00 Thursday |
140 140.45 |
142.4 | 137.85 | 275939 |
| 1331 | -1.8 -1.29 % |
22-04-2020 00:00:00 Wednesday |
139.4 137.6 |
139.4 | 132.3 | 222215 |
| 1332 | -9.95 -6.82 % |
21-04-2020 00:00:00 Tuesday |
146 136.05 |
146 | 134.2 | 185300 |
| 1333 | -1.25 -0.85 % |
20-04-2020 00:00:00 Monday |
147.9 146.65 |
155.05 | 142.9 | 536601 |
| 1334 | -3.35 -2.27 % |
17-04-2020 00:00:00 Friday |
147.6 144.25 |
148.45 | 141.65 | 156147 |
| 1335 | -1.65 -1.14 % |
16-04-2020 00:00:00 Thursday |
145 143.35 |
145 | 140.6 | 199458 |
| 1336 | -5.55 -3.68 % |
15-04-2020 00:00:00 Wednesday |
150.7 145.15 |
151 | 143.4 | 203358 |
| 1337 | 2.9 2.03 % |
13-04-2020 00:00:00 Monday |
142.85 145.75 |
149.3 | 136.7 | 166702 |
| 1338 | 0.35 0.25 % |
09-04-2020 00:00:00 Thursday |
142 142.35 |
146.15 | 140.4 | 161535 |
| 1339 | 0.3 0.22 % |
08-04-2020 00:00:00 Wednesday |
137.9 138.2 |
147 | 135 | 232697 |
| 1340 | 5.9 4.47 % |
07-04-2020 00:00:00 Tuesday |
132 137.9 |
141.45 | 131.65 | 172588 |
| 1341 | -4.8 -3.59 % |
03-04-2020 00:00:00 Friday |
133.85 129.05 |
133.85 | 128.1 | 119977 |
| 1342 | -10 -6.94 % |
01-04-2020 00:00:00 Wednesday |
144 134 |
144 | 131.9 | 130386 |
| 1343 | 9.05 7.04 % |
31-03-2020 00:00:00 Tuesday |
128.5 137.55 |
138.3 | 128.5 | 160101 |
| 1344 | 1.8 1.42 % |
30-03-2020 00:00:00 Monday |
127 128.8 |
129.6 | 121.15 | 160677 |
| 1345 | -14.45 -10.14 % |
27-03-2020 00:00:00 Friday |
142.5 128.05 |
151 | 126.55 | 373680 |
| 1346 | 6.25 4.65 % |
26-03-2020 00:00:00 Thursday |
134.35 140.6 |
151.75 | 132.5 | 465212 |
| 1347 | 5.6 4.41 % |
25-03-2020 00:00:00 Wednesday |
127 132.6 |
134.5 | 125.2 | 506184 |
| 1348 | -2.65 -2.01 % |
24-03-2020 00:00:00 Tuesday |
132 129.35 |
132.85 | 116.25 | 415398 |
| 1349 | -5.65 -4.38 % |
23-03-2020 00:00:00 Monday |
129 123.35 |
135.4 | 118.2 | 557391 |
| 1350 | 6.2 4.73 % |
20-03-2020 00:00:00 Friday |
131 137.2 |
141.45 | 128.7 | 297421 |
| 1351 | 0.95 0.74 % |
19-03-2020 00:00:00 Thursday |
128 128.95 |
132.9 | 118 | 354211 |
| 1352 | -5.7 -4.2 % |
18-03-2020 00:00:00 Wednesday |
135.8 130.1 |
136.85 | 127.75 | 440869 |
| 1353 | -0.7 -0.52 % |
17-03-2020 00:00:00 Tuesday |
134 133.3 |
140.4 | 130.8 | 616924 |
| 1354 | -10.1 -6.98 % |
16-03-2020 00:00:00 Monday |
144.7 134.6 |
144.7 | 132 | 943382 |
| 1355 | 1.55 1.05 % |
13-03-2020 00:00:00 Friday |
147 148.55 |
161.35 | 130.05 | 554083 |
| 1356 | -21.55 -11.71 % |
12-03-2020 00:00:00 Thursday |
184 162.45 |
184 | 160.6 | 332512 |
| 1357 | -0.55 -0.28 % |
11-03-2020 00:00:00 Wednesday |
196 195.45 |
204.9 | 192.25 | 585977 |
| 1358 | -22 -9.91 % |
09-03-2020 00:00:00 Monday |
222 200 |
222 | 198 | 194897 |
| 1359 | -0.5 -0.23 % |
06-03-2020 00:00:00 Friday |
215 214.5 |
216.8 | 207.55 | 364913 |
| 1360 | 1.9 0.86 % |
05-03-2020 00:00:00 Thursday |
220 221.9 |
226.8 | 219.45 | 587595 |
| 1361 | -6.2 -2.74 % |
04-03-2020 00:00:00 Wednesday |
226.05 219.85 |
226.75 | 213.7 | 1061517 |
| 1362 | 3.3 1.49 % |
03-03-2020 00:00:00 Tuesday |
221 224.3 |
227.35 | 219.85 | 493686 |
| 1363 | -1.65 -0.75 % |
02-03-2020 00:00:00 Monday |
220 218.35 |
226.6 | 216.15 | 357746 |
| 1364 | 3.5 1.63 % |
28-02-2020 00:00:00 Friday |
215 218.5 |
226.5 | 215 | 294425 |
| 1365 | -8.9 -3.67 % |
27-02-2020 00:00:00 Thursday |
242.8 233.9 |
242.8 | 232.2 | 546748 |
| 1366 | -0.3 -0.12 % |
26-02-2020 00:00:00 Wednesday |
243 242.7 |
246.25 | 241 | 437407 |
| 1367 | -2.85 -1.14 % |
25-02-2020 00:00:00 Tuesday |
249 246.15 |
251.5 | 242.5 | 425727 |
| 1368 | -7.1 -2.78 % |
24-02-2020 00:00:00 Monday |
255 247.9 |
255.9 | 244.2 | 382702 |
| 1369 | 3.9 1.54 % |
20-02-2020 00:00:00 Thursday |
253.6 257.5 |
261.1 | 252.85 | 533310 |
| 1370 | 0.25 0.1 % |
19-02-2020 00:00:00 Wednesday |
253.8 254.05 |
255.5 | 250.2 | 145802 |
| 1371 | -2.4 -0.95 % |
18-02-2020 00:00:00 Tuesday |
251.8 249.4 |
251.85 | 245.4 | 214082 |
| 1372 | -4.45 -1.73 % |
17-02-2020 00:00:00 Monday |
257 252.55 |
257.35 | 251.65 | 131834 |
| 1373 | 3.3 1.3 % |
14-02-2020 00:00:00 Friday |
252.95 256.25 |
258.5 | 252.65 | 291768 |
| 1374 | 1.45 0.58 % |
13-02-2020 00:00:00 Thursday |
250 251.45 |
252.75 | 248.25 | 155445 |
| 1375 | 3.75 1.52 % |
12-02-2020 00:00:00 Wednesday |
246.05 249.8 |
251.35 | 245.2 | 288447 |
| 1376 | -0.05 -0.02 % |
11-02-2020 00:00:00 Tuesday |
245.2 245.15 |
248.5 | 243.75 | 237356 |
| 1377 | 5.1 2.13 % |
10-02-2020 00:00:00 Monday |
239.5 244.6 |
245.1 | 237.9 | 317674 |
| 1378 | 2.8 1.18 % |
07-02-2020 00:00:00 Friday |
236.9 239.7 |
242 | 235.5 | 584876 |
| 1379 | -2 -0.84 % |
06-02-2020 00:00:00 Thursday |
238.45 236.45 |
243.6 | 234.15 | 916572 |
| 1380 | 10.25 4.54 % |
05-02-2020 00:00:00 Wednesday |
226 236.25 |
239.05 | 222.65 | 712935 |
| 1381 | 0.55 0.24 % |
04-02-2020 00:00:00 Tuesday |
224.85 225.4 |
227.1 | 222.8 | 124410 |
| 1382 | 2.95 1.35 % |
03-02-2020 00:00:00 Monday |
218 220.95 |
224.45 | 215.7 | 182394 |
| 1383 | -10.15 -4.36 % |
01-02-2020 00:00:00 Saturday |
232.8 222.65 |
233.7 | 221 | 292585 |
| 1384 | -6.1 -2.59 % |
31-01-2020 00:00:00 Friday |
235.6 229.5 |
235.6 | 227.35 | 212649 |
| 1385 | -2.4 -1.03 % |
30-01-2020 00:00:00 Thursday |
233.5 231.1 |
233.5 | 228.35 | 340375 |
| 1386 | -0.15 -0.06 % |
29-01-2020 00:00:00 Wednesday |
232.65 232.5 |
238.15 | 231.5 | 216902 |
| 1387 | -4.25 -1.82 % |
28-01-2020 00:00:00 Tuesday |
234 229.75 |
234.5 | 229.15 | 149408 |
| 1388 | 0.55 0.24 % |
27-01-2020 00:00:00 Monday |
230 230.55 |
236.35 | 226.55 | 857985 |
| 1389 | 3.55 1.57 % |
24-01-2020 00:00:00 Friday |
226.2 229.75 |
232 | 219.05 | 464227 |
| 1390 | 2.8 1.23 % |
23-01-2020 00:00:00 Thursday |
226.85 229.65 |
230.95 | 225.8 | 176925 |
| 1391 | 0.8 0.36 % |
22-01-2020 00:00:00 Wednesday |
225 225.8 |
228.1 | 221.85 | 211089 |
| 1392 | -3.9 -1.71 % |
21-01-2020 00:00:00 Tuesday |
228.2 224.3 |
228.2 | 220.5 | 229664 |
| 1393 | -3.55 -1.54 % |
20-01-2020 00:00:00 Monday |
230 226.45 |
232 | 224.3 | 383603 |
| 1394 | 13.35 6.21 % |
17-01-2020 00:00:00 Friday |
215 228.35 |
229.25 | 213.5 | 549030 |
| 1395 | 2 0.92 % |
16-01-2020 00:00:00 Thursday |
217.95 219.95 |
222.5 | 217.65 | 285673 |
| 1396 | 1.4 0.65 % |
15-01-2020 00:00:00 Wednesday |
215.15 216.55 |
217.5 | 212.7 | 88460 |
| 1397 | -1.35 -0.63 % |
14-01-2020 00:00:00 Tuesday |
215.5 214.15 |
215.5 | 211.9 | 159686 |
| 1398 | 0.5 0.23 % |
13-01-2020 00:00:00 Monday |
213 213.5 |
216.2 | 209.75 | 291070 |
| 1399 | 1.55 0.75 % |
10-01-2020 00:00:00 Friday |
207.15 208.7 |
211.5 | 205.8 | 257640 |
| 1400 | 4.85 2.39 % |
09-01-2020 00:00:00 Thursday |
202.95 207.8 |
208.8 | 202.55 | 285465 |
| 1401 | -0.45 -0.22 % |
08-01-2020 00:00:00 Wednesday |
202 201.55 |
203.45 | 194.65 | 433569 |
| 1402 | 3.05 1.52 % |
07-01-2020 00:00:00 Tuesday |
201 204.05 |
205.3 | 200.85 | 179530 |
| 1403 | -7.5 -3.62 % |
06-01-2020 00:00:00 Monday |
207.05 199.55 |
207.75 | 197.8 | 388206 |
| 1404 | -3.15 -1.49 % |
03-01-2020 00:00:00 Friday |
211 207.85 |
212.3 | 205.9 | 288232 |
| 1405 | 2.15 1.03 % |
02-01-2020 00:00:00 Thursday |
209 211.15 |
213.1 | 207.45 | 313077 |
| 1406 | -0.15 -0.07 % |
01-01-2020 00:00:00 Wednesday |
208 207.85 |
211 | 206.9 | 154609 |
| 1407 | -1.05 -0.5 % |
31-12-2019 00:00:00 Tuesday |
209 207.95 |
210.65 | 207.6 | 286705 |
| 1408 | -1.25 -0.6 % |
30-12-2019 00:00:00 Monday |
210 208.75 |
211.5 | 208.1 | 145315 |
| 1409 | -1.35 -0.64 % |
27-12-2019 00:00:00 Friday |
210.35 209 |
211.1 | 207.1 | 155278 |
| 1410 | -0.6 -0.29 % |
26-12-2019 00:00:00 Thursday |
209.4 208.8 |
211 | 205.6 | 338436 |
| 1411 | -6.15 -2.86 % |
24-12-2019 00:00:00 Tuesday |
214.95 208.8 |
216.95 | 207.65 | 288721 |
| 1412 | -4 -1.83 % |
23-12-2019 00:00:00 Monday |
218.45 214.45 |
220.7 | 212.35 | 269504 |
| 1413 | 6.45 3.04 % |
20-12-2019 00:00:00 Friday |
212 218.45 |
220.65 | 209.75 | 786648 |
| 1414 | 2.9 1.4 % |
19-12-2019 00:00:00 Thursday |
207.55 210.45 |
211.1 | 206.65 | 378951 |
| 1415 | -4.9 -2.3 % |
18-12-2019 00:00:00 Wednesday |
212.9 208 |
212.9 | 205.75 | 231841 |
| 1416 | 0.1 0.05 % |
17-12-2019 00:00:00 Tuesday |
211 211.1 |
213.05 | 210 | 471209 |
| 1417 | -2.1 -0.99 % |
16-12-2019 00:00:00 Monday |
212.25 210.15 |
213.25 | 209.5 | 198665 |
| 1418 | 1.15 0.55 % |
13-12-2019 00:00:00 Friday |
211 212.15 |
213 | 208.55 | 185887 |
| 1419 | 4.75 2.3 % |
12-12-2019 00:00:00 Thursday |
206.4 211.15 |
212.3 | 206.4 | 465632 |
| 1420 | 2.15 1.05 % |
11-12-2019 00:00:00 Wednesday |
204 206.15 |
207.75 | 202.8 | 409482 |
| 1421 | -3.45 -1.66 % |
10-12-2019 00:00:00 Tuesday |
207.45 204 |
208.1 | 203.35 | 202459 |
| 1422 | 1.55 0.75 % |
09-12-2019 00:00:00 Monday |
205.9 207.45 |
209.6 | 202.5 | 227531 |
| 1423 | -3.5 -1.67 % |
06-12-2019 00:00:00 Friday |
209.9 206.4 |
210.15 | 205.15 | 234082 |
| 1424 | -5.8 -2.71 % |
05-12-2019 00:00:00 Thursday |
214 208.2 |
214.05 | 207.4 | 246224 |
| 1425 | 5.7 2.76 % |
04-12-2019 00:00:00 Wednesday |
206.3 212 |
213.5 | 205 | 269544 |
| 1426 | -1.1 -0.53 % |
03-12-2019 00:00:00 Tuesday |
208.8 207.7 |
209.9 | 203.7 | 420030 |
| 1427 | -4.15 -1.95 % |
02-12-2019 00:00:00 Monday |
213 208.85 |
213.75 | 206.1 | 387094 |
| 1428 | -0.05 -0.02 % |
29-11-2019 00:00:00 Friday |
214.8 214.75 |
221.4 | 211.65 | 1081152 |
| 1429 | 0 0 % |
28-11-2019 00:00:00 Thursday |
213.2 213.2 |
216.25 | 210.7 | 744054 |
| 1430 | 5.75 2.76 % |
27-11-2019 00:00:00 Wednesday |
208 213.75 |
215.1 | 208 | 699779 |
| 1431 | -5.25 -2.43 % |
26-11-2019 00:00:00 Tuesday |
215.7 210.45 |
217.7 | 207.2 | 619885 |
| 1432 | 12.85 6.35 % |
25-11-2019 00:00:00 Monday |
202.35 215.2 |
216.15 | 202.35 | 1123029 |
| 1433 | 0.4 0.2 % |
22-11-2019 00:00:00 Friday |
203.2 203.6 |
206.55 | 200.1 | 705210 |
| 1434 | -0.25 -0.12 % |
21-11-2019 00:00:00 Thursday |
205.8 205.55 |
208.95 | 202 | 689585 |
| 1435 | 7.6 3.83 % |
20-11-2019 00:00:00 Wednesday |
198.2 205.8 |
207.35 | 198.2 | 736205 |
| 1436 | -2.25 -1.11 % |
19-11-2019 00:00:00 Tuesday |
202 199.75 |
202.4 | 196.4 | 494945 |
| 1437 | -4.5 -2.19 % |
18-11-2019 00:00:00 Monday |
205.7 201.2 |
205.7 | 200.5 | 217856 |
| 1438 | 1.25 0.62 % |
15-11-2019 00:00:00 Friday |
202.2 203.45 |
205 | 200.95 | 822802 |
| 1439 | 4.45 2.25 % |
14-11-2019 00:00:00 Thursday |
197.5 201.95 |
203.25 | 194 | 844195 |
| 1440 | -8.3 -4.02 % |
13-11-2019 00:00:00 Wednesday |
206.5 198.2 |
210.7 | 194.35 | 1194645 |
| 1441 | 3.1 1.49 % |
11-11-2019 00:00:00 Monday |
207.8 210.9 |
212.2 | 206.5 | 309101 |
| 1442 | -1.05 -0.5 % |
08-11-2019 00:00:00 Friday |
209.4 208.35 |
211.9 | 206.2 | 1205854 |
| 1443 | 1.9 0.92 % |
07-11-2019 00:00:00 Thursday |
207.2 209.1 |
210.35 | 205.5 | 599899 |
| 1444 | 8.45 4.25 % |
06-11-2019 00:00:00 Wednesday |
199.05 207.5 |
209.65 | 198.8 | 685469 |
| 1445 | 0.4 0.2 % |
05-11-2019 00:00:00 Tuesday |
200 200.4 |
201.6 | 197.75 | 850952 |
| 1446 | 0.5 0.25 % |
04-11-2019 00:00:00 Monday |
200.1 200.6 |
203.8 | 198.35 | 655329 |
| 1447 | 1.4 0.7 % |
01-11-2019 00:00:00 Friday |
199 200.4 |
202.4 | 196.6 | 730436 |
| 1448 | 1.75 0.89 % |
31-10-2019 00:00:00 Thursday |
197.5 199.25 |
201.15 | 196 | 861727 |
| 1449 | 0.4 0.21 % |
30-10-2019 00:00:00 Wednesday |
195 195.4 |
197.3 | 192.3 | 364090 |
| 1450 | 11.2 6.09 % |
29-10-2019 00:00:00 Tuesday |
184 195.2 |
196.9 | 182.6 | 724573 |
| 1451 | 0.9 0.49 % |
27-10-2019 00:00:00 Sunday |
182.5 183.4 |
184.05 | 181.6 | 73188 |
| 1452 | 1.7 0.95 % |
25-10-2019 00:00:00 Friday |
179.1 180.8 |
183.7 | 177.45 | 474471 |
| 1453 | 3.55 2.02 % |
24-10-2019 00:00:00 Thursday |
175.5 179.05 |
180 | 173.95 | 582787 |
| 1454 | -1.7 -0.96 % |
23-10-2019 00:00:00 Wednesday |
178 176.3 |
178.45 | 172.45 | 285324 |
| 1455 | 3.55 2.03 % |
22-10-2019 00:00:00 Tuesday |
175 178.55 |
180.25 | 173.65 | 603042 |