| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
14-11-2024 00:00:00 |
1479.95 1490.3 |
1519 1474.95 |
-619.4 (-41.56%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -53 -3.51 % |
18-11-2024 00:00:00 |
1510 1457 |
1518.45 1451 |
| -45.2 -3.1 % |
19-11-2024 00:00:00 |
1456.95 1411.75 |
1467.65 1401 |
| -3.6 -0.31 % |
21-11-2024 00:00:00 |
1150 1146.4 |
1211.8 1133 |
| -7.65 -0.72 % |
22-11-2024 00:00:00 |
1060.05 1052.4 |
1219.7 1020.85 |
| -111.9 -10.37 % |
25-11-2024 00:00:00 |
1079.55 967.65 |
1120 932.9 |
| -69.3 -7.15 % |
26-11-2024 00:00:00 |
968.7 899.4 |
969.25 893 |
| 99.25 11.15 % |
27-11-2024 00:00:00 |
890.05 989.3 |
989.3 870.9 |
| 63.2 6.17 % |
28-11-2024 00:00:00 |
1025 1088.2 |
1088.2 1015.7 |
| 180.55 15.78 % |
29-11-2024 00:00:00 |
1144 1324.55 |
1369.15 1137.15 |
| -36.05 -2.64 % |
02-12-2024 00:00:00 |
1364 1327.95 |
1445 1301 |
| -37.5 -2.78 % |
03-12-2024 00:00:00 |
1349.95 1312.45 |
1364 1303.8 |
| -59.25 -4.49 % |
04-12-2024 00:00:00 |
1320 1260.75 |
1330 1252 |
| -37.1 -2.93 % |
05-12-2024 00:00:00 |
1266.8 1229.7 |
1271 1220 |
| -26.6 -2.15 % |
06-12-2024 00:00:00 |
1236.95 1210.35 |
1267 1206.1 |
| 5.75 0.47 % |
09-12-2024 00:00:00 |
1211 1216.75 |
1235 1180 |
| -51.7 -4.21 % |
10-12-2024 00:00:00 |
1227.95 1176.25 |
1227.95 1166.45 |
| -25.1 -2.14 % |
11-12-2024 00:00:00 |
1173.2 1148.1 |
1188.25 1141.1 |
| 77.45 6.79 % |
12-12-2024 00:00:00 |
1141.3 1218.75 |
1248.9 1123.8 |
| -23.2 -1.9 % |
13-12-2024 00:00:00 |
1222.95 1199.75 |
1250 1179.1 |
| -30.4 -2.54 % |
16-12-2024 00:00:00 |
1198.45 1168.05 |
1210 1164 |
| -25.25 -2.16 % |
17-12-2024 00:00:00 |
1168.05 1142.8 |
1178.5 1138.05 |
| -38.2 -3.34 % |
18-12-2024 00:00:00 |
1143.3 1105.1 |
1150 1101.75 |
| -11.3 -1.04 % |
19-12-2024 00:00:00 |
1085 1073.7 |
1103.2 1063 |
| -36.9 -3.45 % |
20-12-2024 00:00:00 |
1070.4 1033.5 |
1118.95 1016 |
| -15.25 -1.45 % |
23-12-2024 00:00:00 |
1050 1034.75 |
1058.35 1023.75 |
| -3.9 -0.38 % |
24-12-2024 00:00:00 |
1035 1031.1 |
1060 1019.6 |
| 33.3 3.23 % |
26-12-2024 00:00:00 |
1031 1064.3 |
1082 1023 |
| -12 -1.13 % |
27-12-2024 00:00:00 |
1065.75 1053.75 |
1076.7 1044.05 |
| 16.35 1.54 % |
30-12-2024 00:00:00 |
1061.7 1078.05 |
1113.5 1042.2 |
| -31.4 -2.93 % |
31-12-2024 00:00:00 |
1072.4 1041 |
1072.4 1030 |
| 6.05 0.58 % |
01-01-2025 00:00:00 |
1040.65 1046.7 |
1059.8 1039.7 |
| 0.2 0.02 % |
02-01-2025 00:00:00 |
1046.7 1046.9 |
1055.5 1035.1 |
| -8.75 -0.84 % |
03-01-2025 00:00:00 |
1047.1 1038.35 |
1069.6 1036 |
| -55.3 -5.33 % |
06-01-2025 00:00:00 |
1038.25 982.95 |
1041.6 980 |
| 22.55 2.29 % |
07-01-2025 00:00:00 |
983.15 1005.7 |
1014.55 983.15 |
| -16.55 -1.64 % |
08-01-2025 00:00:00 |
1006.2 989.65 |
1010.6 981.05 |
| -12.35 -1.25 % |
09-01-2025 00:00:00 |
990.1 977.75 |
1000.35 975.5 |
| -33.85 -3.46 % |
10-01-2025 00:00:00 |
976.95 943.1 |
976.95 940.7 |
| -44.1 -4.72 % |
13-01-2025 00:00:00 |
934 889.9 |
937.65 885.35 |
| 117.5 13.2 % |
14-01-2025 00:00:00 |
890.05 1007.55 |
1019.35 890.05 |
| -1 -0.1 % |
15-01-2025 00:00:00 |
1036 1035 |
1080 1023 |
| -33.3 -3.02 % |
16-01-2025 00:00:00 |
1103 1069.7 |
1126.8 1063.45 |
| -6.45 -0.59 % |
17-01-2025 00:00:00 |
1084.55 1078.1 |
1089 1057 |
| -18.25 -1.68 % |
20-01-2025 00:00:00 |
1084.8 1066.55 |
1089.2 1055 |
| -20.5 -1.92 % |
21-01-2025 00:00:00 |
1064.95 1044.45 |
1071.15 1038.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -393.6 | Min | 85.65 86.1 |
87.9 | 83.5 | 2122 | |
| 304.55 | Max | 3037 2968.1 |
3048 | 2850 | 48318948 | |
| -4.34 | Avergae | 1234.1 1229.77 |
1258.55 | 1204.46 | 237420.5 | |
| 1 | 8.6 0.9 % |
24-04-2025 00:00:00 Thursday |
960 968.6 |
973.9 | 949.65 | 589569 |
| 2 | 3.7 0.39 % |
23-04-2025 00:00:00 Wednesday |
949 952.7 |
957 | 925.9 | 199224 |
| 3 | -20.35 -2.11 % |
22-04-2025 00:00:00 Tuesday |
963.05 942.7 |
965.2 | 940.8 | 189484 |
| 4 | 2.2 0.23 % |
21-04-2025 00:00:00 Monday |
954 956.2 |
966.75 | 944 | 190574 |
| 5 | 1.45 0.15 % |
17-04-2025 00:00:00 Thursday |
945.55 947 |
971.6 | 940.25 | 239528 |
| 6 | 2.35 0.25 % |
16-04-2025 00:00:00 Wednesday |
943.25 945.6 |
955.15 | 931.6 | 214767 |
| 7 | 27.3 3 % |
15-04-2025 00:00:00 Tuesday |
909.15 936.45 |
941.4 | 902 | 410962 |
| 8 | -1.25 -0.14 % |
11-04-2025 00:00:00 Friday |
894.95 893.7 |
901.7 | 878.5 | 463478 |
| 9 | -14.2 -1.62 % |
09-04-2025 00:00:00 Wednesday |
874.95 860.75 |
878.35 | 850.3 | 281495 |
| 10 | -15.15 -1.7 % |
08-04-2025 00:00:00 Tuesday |
891 875.85 |
908.45 | 873.75 | 258669 |
| 11 | 41.6 5 % |
07-04-2025 00:00:00 Monday |
831.65 873.25 |
892.65 | 831.65 | 592933 |
| 12 | -23.35 -2.46 % |
04-04-2025 00:00:00 Friday |
947.4 924.05 |
955.8 | 918.05 | 349953 |
| 13 | 25.85 2.78 % |
03-04-2025 00:00:00 Thursday |
929.95 955.8 |
966.65 | 928.35 | 243790 |
| 14 | 20.5 2.22 % |
02-04-2025 00:00:00 Wednesday |
922.2 942.7 |
944.95 | 910.6 | 425618 |
| 15 | -28.2 -2.97 % |
01-04-2025 00:00:00 Tuesday |
948 919.8 |
961.85 | 916.95 | 525604 |
| 16 | -17.95 -1.86 % |
28-03-2025 00:00:00 Friday |
967 949.05 |
975.8 | 945.4 | 302103 |
| 17 | 49.6 5.45 % |
27-03-2025 00:00:00 Thursday |
910 959.6 |
966 | 905 | 504357 |
| 18 | -11.15 -1.21 % |
26-03-2025 00:00:00 Wednesday |
922.9 911.75 |
941.85 | 910 | 396011 |
| 19 | -39.95 -4.15 % |
25-03-2025 00:00:00 Tuesday |
963.65 923.7 |
965.8 | 916 | 288676 |
| 20 | -19.85 -2.04 % |
24-03-2025 00:00:00 Monday |
972.65 952.8 |
980.5 | 948.75 | 430501 |
| 21 | 30.05 3.25 % |
21-03-2025 00:00:00 Friday |
924.5 954.55 |
983.4 | 920 | 774414 |
| 22 | 5.25 0.57 % |
20-03-2025 00:00:00 Thursday |
918.15 923.4 |
927.45 | 902.45 | 180094 |
| 23 | 6.15 0.68 % |
19-03-2025 00:00:00 Wednesday |
904.95 911.1 |
918.8 | 901.15 | 382211 |
| 24 | -8.35 -0.92 % |
18-03-2025 00:00:00 Tuesday |
909.4 901.05 |
911.7 | 889.65 | 296074 |
| 25 | 16.4 1.86 % |
17-03-2025 00:00:00 Monday |
879.75 896.15 |
908.3 | 868.85 | 651286 |
| 26 | 4.75 0.55 % |
13-03-2025 00:00:00 Thursday |
869.2 873.95 |
896.7 | 857.45 | 701164 |
| 27 | 14.85 1.77 % |
12-03-2025 00:00:00 Wednesday |
838.55 853.4 |
857.95 | 805.85 | 568187 |
| 28 | 4 0.49 % |
11-03-2025 00:00:00 Tuesday |
821.05 825.05 |
835.35 | 811 | 203454 |
| 29 | -14.9 -1.77 % |
10-03-2025 00:00:00 Monday |
840.2 825.3 |
870.7 | 822.5 | 645799 |
| 30 | 0.15 0.02 % |
07-03-2025 00:00:00 Friday |
837.5 837.65 |
847.75 | 823.55 | 269839 |
| 31 | -26.85 -3.08 % |
06-03-2025 00:00:00 Thursday |
871.95 845.1 |
871.95 | 836 | 545883 |
| 32 | 78.6 10.21 % |
05-03-2025 00:00:00 Wednesday |
769.85 848.45 |
859 | 769.8 | 1092791 |
| 33 | -19.2 -2.44 % |
04-03-2025 00:00:00 Tuesday |
787.6 768.4 |
797.1 | 765.15 | 628843 |
| 34 | 30.5 3.94 % |
03-03-2025 00:00:00 Monday |
774 804.5 |
808.9 | 758 | 428730 |
| 35 | -25.8 -3.23 % |
28-02-2025 00:00:00 Friday |
799.85 774.05 |
815.5 | 761.4 | 357092 |
| 36 | -40.5 -4.76 % |
27-02-2025 00:00:00 Thursday |
851.5 811 |
858.45 | 806.5 | 361921 |
| 37 | 1.15 0.14 % |
25-02-2025 00:00:00 Tuesday |
839.2 840.35 |
867.25 | 829.05 | 287631 |
| 38 | -9.1 -1.08 % |
24-02-2025 00:00:00 Monday |
844.7 835.6 |
844.7 | 818.5 | 174285 |
| 39 | -15.55 -1.8 % |
21-02-2025 00:00:00 Friday |
864.75 849.2 |
876.25 | 844 | 147137 |
| 40 | 0.8 0.09 % |
20-02-2025 00:00:00 Thursday |
863.95 864.75 |
883.05 | 845 | 192835 |
| 41 | -10.5 -1.2 % |
19-02-2025 00:00:00 Wednesday |
875 864.5 |
885.4 | 860 | 525966 |
| 42 | -0.6 -0.07 % |
18-02-2025 00:00:00 Tuesday |
898.8 898.2 |
904.6 | 870.3 | 373835 |
| 43 | 21.4 2.46 % |
17-02-2025 00:00:00 Monday |
870.05 891.45 |
901.3 | 841 | 227547 |
| 44 | -31.75 -3.47 % |
14-02-2025 00:00:00 Friday |
916.05 884.3 |
924.45 | 873.45 | 494870 |
| 45 | -13.8 -1.49 % |
13-02-2025 00:00:00 Thursday |
927 913.2 |
945.95 | 908.5 | 349768 |
| 46 | -45.55 -4.73 % |
12-02-2025 00:00:00 Wednesday |
962.6 917.05 |
962.6 | 896.9 | 296130 |
| 47 | -26.25 -2.71 % |
11-02-2025 00:00:00 Tuesday |
969.95 943.7 |
985.8 | 938.05 | 249208 |
| 48 | -46.1 -4.61 % |
10-02-2025 00:00:00 Monday |
999.7 953.6 |
999.7 | 951 | 143346 |
| 49 | -8.5 -0.85 % |
07-02-2025 00:00:00 Friday |
997.7 989.2 |
1009 | 985 | 68482 |
| 50 | -29.95 -2.92 % |
06-02-2025 00:00:00 Thursday |
1026.85 996.9 |
1026.85 | 993.2 | 227473 |
| 51 | 23.65 2.38 % |
05-02-2025 00:00:00 Wednesday |
994.35 1018 |
1028.55 | 990 | 150127 |
| 52 | 7.85 0.81 % |
04-02-2025 00:00:00 Tuesday |
974.95 982.8 |
990 | 974 | 93745 |
| 53 | -25.7 -2.58 % |
03-02-2025 00:00:00 Monday |
995.3 969.6 |
995.3 | 967.85 | 126358 |
| 54 | -17.65 -1.74 % |
01-02-2025 00:00:00 Saturday |
1014 996.35 |
1050 | 986.05 | 726583 |
| 55 | 19.8 2.02 % |
31-01-2025 00:00:00 Friday |
979.3 999.1 |
1006.85 | 972.05 | 329960 |
| 56 | -15.2 -1.54 % |
30-01-2025 00:00:00 Thursday |
987.45 972.25 |
1001.5 | 965.75 | 87265 |
| 57 | -1.05 -0.11 % |
29-01-2025 00:00:00 Wednesday |
988.55 987.5 |
1005.55 | 983.35 | 241969 |
| 58 | -10.45 -1.05 % |
28-01-2025 00:00:00 Tuesday |
998 987.55 |
1012 | 965.95 | 368593 |
| 59 | 1.05 0.11 % |
27-01-2025 00:00:00 Monday |
997.95 999 |
1003 | 983 | 129054 |
| 60 | -27.5 -2.65 % |
24-01-2025 00:00:00 Friday |
1039.45 1011.95 |
1065.45 | 1007.65 | 297714 |
| 61 | -8.4 -0.82 % |
23-01-2025 00:00:00 Thursday |
1029.85 1021.45 |
1048 | 1000.75 | 240416 |
| 62 | -14.25 -1.36 % |
22-01-2025 00:00:00 Wednesday |
1044.4 1030.15 |
1044.4 | 1007.15 | 118153 |
| 63 | -20.5 -1.92 % |
21-01-2025 00:00:00 Tuesday |
1064.95 1044.45 |
1071.15 | 1038.05 | 118384 |
| 64 | -18.25 -1.68 % |
20-01-2025 00:00:00 Monday |
1084.8 1066.55 |
1089.2 | 1055 | 112589 |
| 65 | -6.45 -0.59 % |
17-01-2025 00:00:00 Friday |
1084.55 1078.1 |
1089 | 1057 | 218271 |
| 66 | -33.3 -3.02 % |
16-01-2025 00:00:00 Thursday |
1103 1069.7 |
1126.8 | 1063.45 | 418106 |
| 67 | -1 -0.1 % |
15-01-2025 00:00:00 Wednesday |
1036 1035 |
1080 | 1023 | 1205563 |
| 68 | 117.5 13.2 % |
14-01-2025 00:00:00 Tuesday |
890.05 1007.55 |
1019.35 | 890.05 | 1419776 |
| 69 | -44.1 -4.72 % |
13-01-2025 00:00:00 Monday |
934 889.9 |
937.65 | 885.35 | 448718 |
| 70 | -33.85 -3.46 % |
10-01-2025 00:00:00 Friday |
976.95 943.1 |
976.95 | 940.7 | 366574 |
| 71 | -12.35 -1.25 % |
09-01-2025 00:00:00 Thursday |
990.1 977.75 |
1000.35 | 975.5 | 184584 |
| 72 | -16.55 -1.64 % |
08-01-2025 00:00:00 Wednesday |
1006.2 989.65 |
1010.6 | 981.05 | 200182 |
| 73 | 22.55 2.29 % |
07-01-2025 00:00:00 Tuesday |
983.15 1005.7 |
1014.55 | 983.15 | 365595 |
| 74 | -55.3 -5.33 % |
06-01-2025 00:00:00 Monday |
1038.25 982.95 |
1041.6 | 980 | 545612 |
| 75 | -8.75 -0.84 % |
03-01-2025 00:00:00 Friday |
1047.1 1038.35 |
1069.6 | 1036 | 291909 |
| 76 | 0.2 0.02 % |
02-01-2025 00:00:00 Thursday |
1046.7 1046.9 |
1055.5 | 1035.1 | 180512 |
| 77 | 6.05 0.58 % |
01-01-2025 00:00:00 Wednesday |
1040.65 1046.7 |
1059.8 | 1039.7 | 160758 |
| 78 | -31.4 -2.93 % |
31-12-2024 00:00:00 Tuesday |
1072.4 1041 |
1072.4 | 1030 | 282198 |
| 79 | 16.35 1.54 % |
30-12-2024 00:00:00 Monday |
1061.7 1078.05 |
1113.5 | 1042.2 | 247467 |
| 80 | -12 -1.13 % |
27-12-2024 00:00:00 Friday |
1065.75 1053.75 |
1076.7 | 1044.05 | 257610 |
| 81 | 33.3 3.23 % |
26-12-2024 00:00:00 Thursday |
1031 1064.3 |
1082 | 1023 | 361804 |
| 82 | -3.9 -0.38 % |
24-12-2024 00:00:00 Tuesday |
1035 1031.1 |
1060 | 1019.6 | 303310 |
| 83 | -15.25 -1.45 % |
23-12-2024 00:00:00 Monday |
1050 1034.75 |
1058.35 | 1023.75 | 123273 |
| 84 | -36.9 -3.45 % |
20-12-2024 00:00:00 Friday |
1070.4 1033.5 |
1118.95 | 1016 | 626400 |
| 85 | -11.3 -1.04 % |
19-12-2024 00:00:00 Thursday |
1085 1073.7 |
1103.2 | 1063 | 122963 |
| 86 | -38.2 -3.34 % |
18-12-2024 00:00:00 Wednesday |
1143.3 1105.1 |
1150 | 1101.75 | 113781 |
| 87 | -25.25 -2.16 % |
17-12-2024 00:00:00 Tuesday |
1168.05 1142.8 |
1178.5 | 1138.05 | 282861 |
| 88 | -30.4 -2.54 % |
16-12-2024 00:00:00 Monday |
1198.45 1168.05 |
1210 | 1164 | 346216 |
| 89 | -23.2 -1.9 % |
13-12-2024 00:00:00 Friday |
1222.95 1199.75 |
1250 | 1179.1 | 498842 |
| 90 | 77.45 6.79 % |
12-12-2024 00:00:00 Thursday |
1141.3 1218.75 |
1248.9 | 1123.8 | 1040523 |
| 91 | -25.1 -2.14 % |
11-12-2024 00:00:00 Wednesday |
1173.2 1148.1 |
1188.25 | 1141.1 | 115609 |
| 92 | -51.7 -4.21 % |
10-12-2024 00:00:00 Tuesday |
1227.95 1176.25 |
1227.95 | 1166.45 | 128249 |
| 93 | 5.75 0.47 % |
09-12-2024 00:00:00 Monday |
1211 1216.75 |
1235 | 1180 | 191756 |
| 94 | -26.6 -2.15 % |
06-12-2024 00:00:00 Friday |
1236.95 1210.35 |
1267 | 1206.1 | 407766 |
| 95 | -37.1 -2.93 % |
05-12-2024 00:00:00 Thursday |
1266.8 1229.7 |
1271 | 1220 | 166922 |
| 96 | -59.25 -4.49 % |
04-12-2024 00:00:00 Wednesday |
1320 1260.75 |
1330 | 1252 | 286280 |
| 97 | -37.5 -2.78 % |
03-12-2024 00:00:00 Tuesday |
1349.95 1312.45 |
1364 | 1303.8 | 720579 |
| 98 | -36.05 -2.64 % |
02-12-2024 00:00:00 Monday |
1364 1327.95 |
1445 | 1301 | 1943319 |
| 99 | 180.55 15.78 % |
29-11-2024 00:00:00 Friday |
1144 1324.55 |
1369.15 | 1137.15 | 2240555 |
| 100 | 63.2 6.17 % |
28-11-2024 00:00:00 Thursday |
1025 1088.2 |
1088.2 | 1015.7 | 1416971 |
| 101 | 99.25 11.15 % |
27-11-2024 00:00:00 Wednesday |
890.05 989.3 |
989.3 | 870.9 | 1209629 |
| 102 | -69.3 -7.15 % |
26-11-2024 00:00:00 Tuesday |
968.7 899.4 |
969.25 | 893 | 433102 |
| 103 | -111.9 -10.37 % |
25-11-2024 00:00:00 Monday |
1079.55 967.65 |
1120 | 932.9 | 1281812 |
| 104 | -7.65 -0.72 % |
22-11-2024 00:00:00 Friday |
1060.05 1052.4 |
1219.7 | 1020.85 | 2370247 |
| 105 | -3.6 -0.31 % |
21-11-2024 00:00:00 Thursday |
1150 1146.4 |
1211.8 | 1133 | 497115 |
| 106 | -45.2 -3.1 % |
19-11-2024 00:00:00 Tuesday |
1456.95 1411.75 |
1467.65 | 1401 | 78882 |
| 107 | -53 -3.51 % |
18-11-2024 00:00:00 Monday |
1510 1457 |
1518.45 | 1451 | 85516 |
| 108 | 10.35 0.7 % |
14-11-2024 00:00:00 Thursday |
1479.95 1490.3 |
1519 | 1474.95 | 71865 |
| 109 | -38.75 -2.57 % |
13-11-2024 00:00:00 Wednesday |
1508 1469.25 |
1540 | 1460.3 | 53046 |
| 110 | -33.55 -2.16 % |
12-11-2024 00:00:00 Tuesday |
1554.95 1521.4 |
1574.3 | 1505.9 | 73728 |
| 111 | -35.05 -2.2 % |
11-11-2024 00:00:00 Monday |
1592.5 1557.45 |
1599.15 | 1550.65 | 27357 |
| 112 | -48.2 -2.93 % |
08-11-2024 00:00:00 Friday |
1642.7 1594.5 |
1642.7 | 1577.35 | 63325 |
| 113 | -88.45 -5.11 % |
07-11-2024 00:00:00 Thursday |
1731.95 1643.5 |
1731.95 | 1636.3 | 83000 |
| 114 | 66.95 4.05 % |
06-11-2024 00:00:00 Wednesday |
1654.75 1721.7 |
1733.85 | 1636.3 | 300542 |
| 115 | 37.3 2.32 % |
05-11-2024 00:00:00 Tuesday |
1605 1642.3 |
1654 | 1593 | 22331 |
| 116 | -20.15 -1.24 % |
04-11-2024 00:00:00 Monday |
1631.1 1610.95 |
1631.1 | 1605.6 | 19010 |
| 117 | 6.95 0.43 % |
01-11-2024 00:00:00 Friday |
1624.95 1631.9 |
1638 | 1611.95 | 6369 |
| 118 | -42 -2.56 % |
31-10-2024 00:00:00 Thursday |
1640 1598 |
1663.15 | 1590.6 | 29754 |
| 119 | 12.7 0.78 % |
30-10-2024 00:00:00 Wednesday |
1619.95 1632.65 |
1653.95 | 1599.1 | 56272 |
| 120 | 23.2 1.44 % |
29-10-2024 00:00:00 Tuesday |
1613.15 1636.35 |
1640.6 | 1590 | 25142 |
| 121 | -37.15 -2.25 % |
28-10-2024 00:00:00 Monday |
1649.95 1612.8 |
1661 | 1587.25 | 49026 |
| 122 | -46.8 -2.77 % |
25-10-2024 00:00:00 Friday |
1690.3 1643.5 |
1712.45 | 1625 | 75805 |
| 123 | -4.85 -0.29 % |
24-10-2024 00:00:00 Thursday |
1698 1693.15 |
1710 | 1678.3 | 15006 |
| 124 | 8.65 0.51 % |
23-10-2024 00:00:00 Wednesday |
1690 1698.65 |
1723.45 | 1627.25 | 54391 |
| 125 | -41.85 -2.42 % |
22-10-2024 00:00:00 Tuesday |
1726.05 1684.2 |
1745.4 | 1668.05 | 32006 |
| 126 | -26.35 -1.52 % |
21-10-2024 00:00:00 Monday |
1736.85 1710.5 |
1751 | 1705 | 15993 |
| 127 | 0.45 0.03 % |
18-10-2024 00:00:00 Friday |
1734.9 1735.35 |
1744.95 | 1703.6 | 20963 |
| 128 | -19.1 -1.09 % |
17-10-2024 00:00:00 Thursday |
1751.95 1732.85 |
1766 | 1720 | 39210 |
| 129 | -11.4 -0.65 % |
16-10-2024 00:00:00 Wednesday |
1762.9 1751.5 |
1772.45 | 1741.25 | 18341 |
| 130 | -27.05 -1.51 % |
15-10-2024 00:00:00 Tuesday |
1789.95 1762.9 |
1789.95 | 1750 | 25853 |
| 131 | -21.45 -1.19 % |
14-10-2024 00:00:00 Monday |
1795 1773.55 |
1803.9 | 1762.9 | 28271 |
| 132 | 11.55 0.65 % |
11-10-2024 00:00:00 Friday |
1780.5 1792.05 |
1807 | 1767.4 | 51922 |
| 133 | -18.55 -1.03 % |
10-10-2024 00:00:00 Thursday |
1800 1781.45 |
1804.5 | 1759 | 59051 |
| 134 | -64.85 -3.51 % |
09-10-2024 00:00:00 Wednesday |
1849.75 1784.9 |
1849.75 | 1780 | 22253 |
| 135 | 64.55 3.69 % |
08-10-2024 00:00:00 Tuesday |
1749.15 1813.7 |
1822 | 1725.35 | 110313 |
| 136 | -38.05 -2.12 % |
07-10-2024 00:00:00 Monday |
1792.05 1754 |
1817.6 | 1735 | 102479 |
| 137 | -15.85 -0.87 % |
04-10-2024 00:00:00 Friday |
1817.7 1801.85 |
1837.55 | 1778.65 | 100970 |
| 138 | -60.7 -3.25 % |
03-10-2024 00:00:00 Thursday |
1869.25 1808.55 |
1869.25 | 1776.55 | 87670 |
| 139 | -25.75 -1.35 % |
01-10-2024 00:00:00 Tuesday |
1910.05 1884.3 |
1929.95 | 1880 | 118713 |
| 140 | -86.6 -4.35 % |
30-09-2024 00:00:00 Monday |
1989.7 1903.1 |
1989.7 | 1892.5 | 123804 |
| 141 | -90 -4.34 % |
27-09-2024 00:00:00 Friday |
2075.7 1985.7 |
2083.3 | 1963.55 | 162707 |
| 142 | -16.65 -0.8 % |
26-09-2024 00:00:00 Thursday |
2075.05 2058.4 |
2091.85 | 2039.3 | 84092 |
| 143 | -4.15 -0.2 % |
25-09-2024 00:00:00 Wednesday |
2071.05 2066.9 |
2087.6 | 2027.65 | 43849 |
| 144 | 36.4 1.79 % |
24-09-2024 00:00:00 Tuesday |
2032.85 2069.25 |
2078.9 | 2024 | 152248 |
| 145 | 12.1 0.6 % |
23-09-2024 00:00:00 Monday |
2020.05 2032.15 |
2042 | 1964.7 | 213571 |
| 146 | 40 2.04 % |
20-09-2024 00:00:00 Friday |
1964.95 2004.95 |
2019.3 | 1946.05 | 79254 |
| 147 | 13.5 0.69 % |
19-09-2024 00:00:00 Thursday |
1948.6 1962.1 |
1968 | 1907.45 | 47037 |
| 148 | -0.6 -0.03 % |
18-09-2024 00:00:00 Wednesday |
1949.3 1948.7 |
1964.3 | 1926.7 | 50859 |
| 149 | 25 1.3 % |
17-09-2024 00:00:00 Tuesday |
1928.6 1953.6 |
1978.9 | 1886.05 | 106629 |
| 150 | 78.05 4.21 % |
16-09-2024 00:00:00 Monday |
1851.95 1930 |
1940 | 1835 | 150968 |
| 151 | -21.1 -1.17 % |
13-09-2024 00:00:00 Friday |
1808.95 1787.85 |
1816.4 | 1781.3 | 18801 |
| 152 | -11.6 -0.64 % |
12-09-2024 00:00:00 Thursday |
1820.6 1809 |
1834 | 1804.1 | 18861 |
| 153 | -45.4 -2.44 % |
11-09-2024 00:00:00 Wednesday |
1859.8 1814.4 |
1864.6 | 1810.05 | 55827 |
| 154 | -16.8 -0.9 % |
10-09-2024 00:00:00 Tuesday |
1867.95 1851.15 |
1891.15 | 1840 | 52368 |
| 155 | 7.75 0.42 % |
09-09-2024 00:00:00 Monday |
1860.35 1868.1 |
1882.6 | 1822.65 | 67504 |
| 156 | -34 -1.79 % |
06-09-2024 00:00:00 Friday |
1899 1865 |
1929.2 | 1853.05 | 73451 |
| 157 | -39.8 -2.06 % |
05-09-2024 00:00:00 Thursday |
1930.4 1890.6 |
1945 | 1886.1 | 22319 |
| 158 | 50 2.66 % |
04-09-2024 00:00:00 Wednesday |
1880 1930 |
1935 | 1875 | 41305 |
| 159 | -48.85 -2.51 % |
03-09-2024 00:00:00 Tuesday |
1946.05 1897.2 |
1957 | 1890 | 46761 |
| 160 | 107.05 5.82 % |
02-09-2024 00:00:00 Monday |
1838.15 1945.2 |
1959.05 | 1838.15 | 275215 |
| 161 | 10.3 0.56 % |
30-08-2024 00:00:00 Friday |
1830.15 1840.45 |
1861 | 1824.1 | 22907 |
| 162 | -30.6 -1.65 % |
29-08-2024 00:00:00 Thursday |
1860 1829.4 |
1875 | 1812 | 67403 |
| 163 | -23.5 -1.25 % |
28-08-2024 00:00:00 Wednesday |
1884.95 1861.45 |
1887 | 1848 | 15464 |
| 164 | 8.05 0.43 % |
27-08-2024 00:00:00 Tuesday |
1877.8 1885.85 |
1905 | 1876.3 | 10190 |
| 165 | -23.9 -1.25 % |
26-08-2024 00:00:00 Monday |
1910.35 1886.45 |
1911 | 1875 | 61332 |
| 166 | 11.45 0.61 % |
23-08-2024 00:00:00 Friday |
1890 1901.45 |
1923.6 | 1889.15 | 30637 |
| 167 | -34.95 -1.82 % |
22-08-2024 00:00:00 Thursday |
1920.9 1885.95 |
1924.95 | 1870.05 | 36592 |
| 168 | -11 -0.57 % |
21-08-2024 00:00:00 Wednesday |
1929.95 1918.95 |
1992 | 1904.9 | 64255 |
| 169 | 22.7 1.19 % |
20-08-2024 00:00:00 Tuesday |
1901.4 1924.1 |
1938.35 | 1879.25 | 190724 |
| 170 | 86.55 4.78 % |
19-08-2024 00:00:00 Monday |
1812.05 1898.6 |
1907 | 1812.05 | 72695 |
| 171 | 14.15 0.78 % |
16-08-2024 00:00:00 Friday |
1816.15 1830.3 |
1839.25 | 1786.8 | 36104 |
| 172 | -13.15 -0.72 % |
14-08-2024 00:00:00 Wednesday |
1820.85 1807.7 |
1825.65 | 1782.5 | 37599 |
| 173 | 24.65 1.37 % |
13-08-2024 00:00:00 Tuesday |
1800.1 1824.75 |
1845.95 | 1800.1 | 164219 |
| 174 | 143.95 8.69 % |
12-08-2024 00:00:00 Monday |
1656.05 1800 |
1816 | 1656.05 | 233420 |
| 175 | -17.75 -0.99 % |
09-08-2024 00:00:00 Friday |
1797.85 1780.1 |
1803.1 | 1775 | 17628 |
| 176 | -8 -0.45 % |
08-08-2024 00:00:00 Thursday |
1784.85 1776.85 |
1801.5 | 1765.65 | 54316 |
| 177 | -0.45 -0.03 % |
07-08-2024 00:00:00 Wednesday |
1773.05 1772.6 |
1790.4 | 1763.95 | 26940 |
| 178 | -30.9 -1.74 % |
06-08-2024 00:00:00 Tuesday |
1780.25 1749.35 |
1823.85 | 1743.45 | 59852 |
| 179 | -32.45 -1.8 % |
05-08-2024 00:00:00 Monday |
1801.05 1768.6 |
1852.95 | 1760 | 98246 |
| 180 | 6.5 0.35 % |
02-08-2024 00:00:00 Friday |
1873.95 1880.45 |
1915.1 | 1858.6 | 109672 |
| 181 | 43.5 2.34 % |
01-08-2024 00:00:00 Thursday |
1857.3 1900.8 |
1920.7 | 1845 | 211825 |
| 182 | 1.95 0.11 % |
31-07-2024 00:00:00 Wednesday |
1844.8 1846.75 |
1864 | 1812.2 | 211556 |
| 183 | -16.65 -0.9 % |
30-07-2024 00:00:00 Tuesday |
1849.95 1833.3 |
1876.8 | 1824.65 | 66087 |
| 184 | 10.25 0.56 % |
29-07-2024 00:00:00 Monday |
1825 1835.25 |
1852 | 1800 | 296131 |
| 185 | -64.05 -3.43 % |
26-07-2024 00:00:00 Friday |
1870.05 1806 |
1900 | 1788.8 | 413115 |
| 186 | 106.25 6.2 % |
25-07-2024 00:00:00 Thursday |
1714.45 1820.7 |
1850 | 1701.75 | 341702 |
| 187 | -33.95 -1.94 % |
24-07-2024 00:00:00 Wednesday |
1749.95 1716 |
1749.95 | 1711.75 | 25140 |
| 188 | -18.5 -1.07 % |
23-07-2024 00:00:00 Tuesday |
1736.4 1717.9 |
1790.75 | 1679 | 343356 |
| 189 | -4.35 -0.25 % |
22-07-2024 00:00:00 Monday |
1720.05 1715.7 |
1736.4 | 1700 | 70076 |
| 190 | -16.8 -0.97 % |
19-07-2024 00:00:00 Friday |
1740.25 1723.45 |
1750 | 1712.75 | 92544 |
| 191 | -15.55 -0.88 % |
18-07-2024 00:00:00 Thursday |
1764.3 1748.75 |
1780 | 1725.05 | 49749 |
| 192 | 9.8 0.56 % |
16-07-2024 00:00:00 Tuesday |
1749 1758.8 |
1819.85 | 1749 | 53252 |
| 193 | 7.5 0.43 % |
15-07-2024 00:00:00 Monday |
1733.4 1740.9 |
1749.8 | 1725.45 | 57398 |
| 194 | -9.75 -0.56 % |
12-07-2024 00:00:00 Friday |
1747.75 1738 |
1756.25 | 1729 | 19672 |
| 195 | -8.35 -0.48 % |
11-07-2024 00:00:00 Thursday |
1755.25 1746.9 |
1762 | 1740.05 | 21654 |
| 196 | -9.8 -0.56 % |
10-07-2024 00:00:00 Wednesday |
1765.05 1755.25 |
1770 | 1732.8 | 64480 |
| 197 | -3.3 -0.19 % |
09-07-2024 00:00:00 Tuesday |
1761 1757.7 |
1815 | 1750 | 33649 |
| 198 | -0.45 -0.03 % |
08-07-2024 00:00:00 Monday |
1755.05 1754.6 |
1765 | 1728.1 | 30144 |
| 199 | -7 -0.4 % |
05-07-2024 00:00:00 Friday |
1761.15 1754.15 |
1774.3 | 1750.8 | 25910 |
| 200 | -9.45 -0.53 % |
04-07-2024 00:00:00 Thursday |
1776.05 1766.6 |
1780 | 1762.3 | 19031 |
| 201 | -0.55 -0.03 % |
03-07-2024 00:00:00 Wednesday |
1775 1774.45 |
1789.45 | 1761.5 | 25382 |
| 202 | -3.3 -0.19 % |
02-07-2024 00:00:00 Tuesday |
1776.45 1773.15 |
1818.45 | 1767.95 | 46315 |
| 203 | -13.95 -0.78 % |
01-07-2024 00:00:00 Monday |
1789.9 1775.95 |
1799 | 1771 | 20650 |
| 204 | -21.55 -1.19 % |
28-06-2024 00:00:00 Friday |
1809.65 1788.1 |
1812 | 1780 | 24874 |
| 205 | 37.45 2.12 % |
27-06-2024 00:00:00 Thursday |
1770.25 1807.7 |
1817.25 | 1756 | 98711 |
| 206 | -26.45 -1.47 % |
26-06-2024 00:00:00 Wednesday |
1801.1 1774.65 |
1809.9 | 1765.5 | 59744 |
| 207 | -14.55 -0.8 % |
25-06-2024 00:00:00 Tuesday |
1812 1797.45 |
1818 | 1786 | 21278 |
| 208 | 30.4 1.71 % |
24-06-2024 00:00:00 Monday |
1781.65 1812.05 |
1828.8 | 1771.95 | 105625 |
| 209 | -23.2 -1.28 % |
21-06-2024 00:00:00 Friday |
1807.1 1783.9 |
1814.95 | 1775.3 | 107776 |
| 210 | 6 0.33 % |
20-06-2024 00:00:00 Thursday |
1801.05 1807.05 |
1816.45 | 1786.2 | 44440 |
| 211 | -25.8 -1.42 % |
19-06-2024 00:00:00 Wednesday |
1815 1789.2 |
1820 | 1771.75 | 57354 |
| 212 | -14.55 -0.8 % |
18-06-2024 00:00:00 Tuesday |
1825.55 1811 |
1840 | 1808 | 35593 |
| 213 | 15.9 0.89 % |
14-06-2024 00:00:00 Friday |
1790.35 1806.25 |
1825 | 1787.15 | 158873 |
| 214 | -34.55 -1.89 % |
13-06-2024 00:00:00 Thursday |
1832.5 1797.95 |
1852.5 | 1795 | 134406 |
| 215 | -34.2 -1.84 % |
12-06-2024 00:00:00 Wednesday |
1862.95 1828.75 |
1868.55 | 1820 | 120790 |
| 216 | -42.1 -2.22 % |
11-06-2024 00:00:00 Tuesday |
1899 1856.9 |
1899 | 1840.1 | 146169 |
| 217 | -47.5 -2.46 % |
10-06-2024 00:00:00 Monday |
1934.8 1887.3 |
1934.8 | 1861.3 | 94368 |
| 218 | 18.8 1.02 % |
07-06-2024 00:00:00 Friday |
1845 1863.8 |
1889.15 | 1815 | 90537 |
| 219 | -22.7 -1.2 % |
06-06-2024 00:00:00 Thursday |
1886.65 1863.95 |
1918.75 | 1844.75 | 128100 |
| 220 | 122.6 7.19 % |
05-06-2024 00:00:00 Wednesday |
1705 1827.6 |
1848 | 1544.1 | 698745 |
| 221 | -393.6 -19.29 % |
04-06-2024 00:00:00 Tuesday |
2040 1646.4 |
2040 | 1630.15 | 638887 |
| 222 | -62.45 -2.97 % |
03-06-2024 00:00:00 Monday |
2100.1 2037.65 |
2173.65 | 1951 | 676309 |
| 223 | 27.75 1.47 % |
31-05-2024 00:00:00 Friday |
1887.5 1915.25 |
1995 | 1869.9 | 134643 |
| 224 | 13.3 0.71 % |
30-05-2024 00:00:00 Thursday |
1860.95 1874.25 |
1892.85 | 1839.05 | 66498 |
| 225 | 2.95 0.16 % |
29-05-2024 00:00:00 Wednesday |
1877.95 1880.9 |
1905.55 | 1866.2 | 26233 |
| 226 | -48.6 -2.51 % |
28-05-2024 00:00:00 Tuesday |
1939.95 1891.35 |
1939.95 | 1867 | 33783 |
| 227 | -16.8 -0.86 % |
27-05-2024 00:00:00 Monday |
1944.9 1928.1 |
1956.15 | 1890.15 | 45669 |
| 228 | 34.25 1.81 % |
24-05-2024 00:00:00 Friday |
1891.15 1925.4 |
1948.95 | 1890 | 172844 |
| 229 | 11.2 0.6 % |
23-05-2024 00:00:00 Thursday |
1877.95 1889.15 |
1908 | 1846.55 | 51948 |
| 230 | -13.8 -0.74 % |
22-05-2024 00:00:00 Wednesday |
1875.15 1861.35 |
1898.2 | 1860 | 25313 |
| 231 | 26.85 1.47 % |
21-05-2024 00:00:00 Tuesday |
1831.9 1858.75 |
1919.35 | 1808.3 | 147340 |
| 232 | 3.1 0.17 % |
18-05-2024 00:00:00 Saturday |
1831.65 1834.75 |
1835.9 | 1825 | 2122 |
| 233 | -13.25 -0.72 % |
17-05-2024 00:00:00 Friday |
1843 1829.75 |
1843 | 1819.6 | 18947 |
| 234 | -11.65 -0.63 % |
16-05-2024 00:00:00 Thursday |
1848 1836.35 |
1858.25 | 1806 | 28656 |
| 235 | 48.1 2.69 % |
15-05-2024 00:00:00 Wednesday |
1789.5 1837.6 |
1844 | 1781.45 | 164541 |
| 236 | 73.35 4.27 % |
14-05-2024 00:00:00 Tuesday |
1716.15 1789.5 |
1799.95 | 1685.45 | 36673 |
| 237 | -1.95 -0.11 % |
13-05-2024 00:00:00 Monday |
1713.65 1711.7 |
1728.15 | 1660 | 50679 |
| 238 | -18 -1.04 % |
10-05-2024 00:00:00 Friday |
1731.8 1713.8 |
1758.15 | 1704 | 80777 |
| 239 | -66.4 -3.73 % |
09-05-2024 00:00:00 Thursday |
1780.05 1713.65 |
1819.8 | 1703 | 69350 |
| 240 | 39.8 2.29 % |
08-05-2024 00:00:00 Wednesday |
1734.85 1774.65 |
1798.95 | 1725.1 | 25427 |
| 241 | -36.9 -2.09 % |
07-05-2024 00:00:00 Tuesday |
1762 1725.1 |
1790 | 1712.5 | 30863 |
| 242 | 3.2 0.18 % |
06-05-2024 00:00:00 Monday |
1762.15 1765.35 |
1785 | 1750 | 29672 |
| 243 | 9.05 0.51 % |
03-05-2024 00:00:00 Friday |
1789.1 1798.15 |
1818.45 | 1745 | 113110 |
| 244 | -10.8 -0.6 % |
02-05-2024 00:00:00 Thursday |
1798 1787.2 |
1804.55 | 1760 | 70628 |
| 245 | -12.3 -0.68 % |
30-04-2024 00:00:00 Tuesday |
1812.1 1799.8 |
1836.4 | 1791.25 | 17941 |
| 246 | -22.1 -1.21 % |
29-04-2024 00:00:00 Monday |
1828.7 1806.6 |
1828.7 | 1797.1 | 17758 |
| 247 | -9.85 -0.54 % |
26-04-2024 00:00:00 Friday |
1815.45 1805.6 |
1823.65 | 1795 | 46364 |
| 248 | -17.65 -0.97 % |
25-04-2024 00:00:00 Thursday |
1823.65 1806 |
1823.65 | 1792 | 15497 |
| 249 | -13.15 -0.72 % |
24-04-2024 00:00:00 Wednesday |
1821.35 1808.2 |
1838.55 | 1795.15 | 49183 |
| 250 | 14.7 0.81 % |
23-04-2024 00:00:00 Tuesday |
1806.3 1821 |
1839.7 | 1800 | 28393 |
| 251 | -10.45 -0.58 % |
22-04-2024 00:00:00 Monday |
1804 1793.55 |
1814.85 | 1779.35 | 60560 |
| 252 | 15.3 0.87 % |
19-04-2024 00:00:00 Friday |
1755.45 1770.75 |
1783.2 | 1731 | 107070 |
| 253 | -53.95 -2.95 % |
18-04-2024 00:00:00 Thursday |
1830 1776.05 |
1850 | 1761.45 | 92076 |
| 254 | 9.85 0.55 % |
16-04-2024 00:00:00 Tuesday |
1802.1 1811.95 |
1836 | 1802.1 | 64322 |
| 255 | 7.85 0.43 % |
15-04-2024 00:00:00 Monday |
1808 1815.85 |
1845.6 | 1794.8 | 186078 |
| 256 | -23.4 -1.23 % |
12-04-2024 00:00:00 Friday |
1908 1884.6 |
1922.8 | 1880 | 27862 |
| 257 | -22.3 -1.16 % |
10-04-2024 00:00:00 Wednesday |
1929.35 1907.05 |
1929.35 | 1893.6 | 27704 |
| 258 | -16.9 -0.87 % |
09-04-2024 00:00:00 Tuesday |
1933 1916.1 |
1945.25 | 1907.6 | 68421 |
| 259 | -29.65 -1.52 % |
08-04-2024 00:00:00 Monday |
1950 1920.35 |
1973.95 | 1905 | 164332 |
| 260 | 12 0.63 % |
05-04-2024 00:00:00 Friday |
1890.5 1902.5 |
1937.05 | 1875.6 | 43129 |
| 261 | -9.85 -0.52 % |
04-04-2024 00:00:00 Thursday |
1899.85 1890 |
1922 | 1880 | 106587 |
| 262 | -13.8 -0.73 % |
03-04-2024 00:00:00 Wednesday |
1893.35 1879.55 |
1904.65 | 1875.8 | 60274 |
| 263 | 5.1 0.27 % |
02-04-2024 00:00:00 Tuesday |
1888.25 1893.35 |
1905.9 | 1872.8 | 22413 |
| 264 | 28.65 1.54 % |
01-04-2024 00:00:00 Monday |
1859 1887.65 |
1909.45 | 1859 | 30950 |
| 265 | -3.3 -0.18 % |
28-03-2024 00:00:00 Thursday |
1837.25 1833.95 |
1861.45 | 1819.5 | 75531 |
| 266 | -55.7 -2.96 % |
27-03-2024 00:00:00 Wednesday |
1879.95 1824.25 |
1893.9 | 1805 | 42395 |
| 267 | 14.75 0.8 % |
26-03-2024 00:00:00 Tuesday |
1843.6 1858.35 |
1938.4 | 1839.5 | 35045 |
| 268 | -14.05 -0.75 % |
22-03-2024 00:00:00 Friday |
1864.95 1850.9 |
1864.95 | 1838.3 | 19283 |
| 269 | -0.6 -0.03 % |
21-03-2024 00:00:00 Thursday |
1855.6 1855 |
1870.25 | 1832.75 | 16795 |
| 270 | 15.55 0.85 % |
20-03-2024 00:00:00 Wednesday |
1831.9 1847.45 |
1862.55 | 1814 | 64912 |
| 271 | -46 -2.46 % |
19-03-2024 00:00:00 Tuesday |
1869 1823 |
1890.8 | 1801.9 | 102022 |
| 272 | 50.45 2.77 % |
18-03-2024 00:00:00 Monday |
1819.65 1870.1 |
1899.35 | 1749.75 | 71531 |
| 273 | -27.75 -1.44 % |
15-03-2024 00:00:00 Friday |
1929.55 1901.8 |
1944.05 | 1869.75 | 50200 |
| 274 | 177.25 10.33 % |
14-03-2024 00:00:00 Thursday |
1716.05 1893.3 |
1912.15 | 1661.2 | 343528 |
| 275 | -170.55 -8.99 % |
13-03-2024 00:00:00 Wednesday |
1897.1 1726.55 |
1916.2 | 1645 | 384165 |
| 276 | -16.5 -0.86 % |
12-03-2024 00:00:00 Tuesday |
1915.25 1898.75 |
1938.7 | 1875 | 31637 |
| 277 | -0.6 -0.03 % |
11-03-2024 00:00:00 Monday |
1929 1928.4 |
1982 | 1903.85 | 103007 |
| 278 | -2.45 -0.13 % |
07-03-2024 00:00:00 Thursday |
1932.95 1930.5 |
1948.1 | 1910.45 | 64142 |
| 279 | -49.45 -2.52 % |
06-03-2024 00:00:00 Wednesday |
1964.75 1915.3 |
1964.75 | 1894.75 | 29982 |
| 280 | 3.95 0.2 % |
05-03-2024 00:00:00 Tuesday |
1943 1946.95 |
1969.75 | 1937.2 | 62439 |
| 281 | -33.05 -1.67 % |
04-03-2024 00:00:00 Monday |
1975.15 1942.1 |
1998.2 | 1931 | 30068 |
| 282 | -3 -0.15 % |
02-03-2024 00:00:00 Saturday |
1973 1970 |
1980.5 | 1962.3 | 2477 |
| 283 | 35.25 1.82 % |
01-03-2024 00:00:00 Friday |
1932.95 1968.2 |
1997.8 | 1931.35 | 159554 |
| 284 | -10.85 -0.57 % |
29-02-2024 00:00:00 Thursday |
1920 1909.15 |
1946.95 | 1855.55 | 136386 |
| 285 | -75.95 -3.81 % |
28-02-2024 00:00:00 Wednesday |
1994.7 1918.75 |
1995 | 1890.75 | 60615 |
| 286 | 6.85 0.35 % |
27-02-2024 00:00:00 Tuesday |
1972.4 1979.25 |
2016 | 1946.1 | 147418 |
| 287 | 47.15 2.45 % |
26-02-2024 00:00:00 Monday |
1925.45 1972.6 |
1998.95 | 1925.3 | 249993 |
| 288 | -9.35 -0.48 % |
23-02-2024 00:00:00 Friday |
1932.85 1923.5 |
1942.8 | 1910.3 | 34160 |
| 289 | 9.4 0.49 % |
22-02-2024 00:00:00 Thursday |
1912.7 1922.1 |
1930 | 1869.05 | 32941 |
| 290 | -23.45 -1.22 % |
21-02-2024 00:00:00 Wednesday |
1927.9 1904.45 |
1962 | 1877.3 | 138382 |
| 291 | -32.45 -1.66 % |
20-02-2024 00:00:00 Tuesday |
1960.35 1927.9 |
1965.15 | 1921.55 | 64450 |
| 292 | 33.6 1.75 % |
19-02-2024 00:00:00 Monday |
1920 1953.6 |
1975 | 1911.05 | 304264 |
| 293 | -6.3 -0.33 % |
16-02-2024 00:00:00 Friday |
1912.35 1906.05 |
1933.05 | 1892 | 92600 |
| 294 | 30.25 1.62 % |
15-02-2024 00:00:00 Thursday |
1870.3 1900.55 |
1959.6 | 1856.95 | 389094 |
| 295 | 37.7 2.08 % |
14-02-2024 00:00:00 Wednesday |
1815 1852.7 |
1882 | 1791.65 | 248812 |
| 296 | -37.9 -2.04 % |
13-02-2024 00:00:00 Tuesday |
1855 1817.1 |
1861.3 | 1733 | 272270 |
| 297 | -44.4 -2.35 % |
12-02-2024 00:00:00 Monday |
1890 1845.6 |
1908.25 | 1829.8 | 122201 |
| 298 | 34.35 1.86 % |
09-02-2024 00:00:00 Friday |
1845.6 1879.95 |
1915.3 | 1804.05 | 412814 |
| 299 | -72 -3.79 % |
08-02-2024 00:00:00 Thursday |
1899.95 1827.95 |
1919 | 1817.95 | 304655 |
| 300 | 119.15 6.82 % |
07-02-2024 00:00:00 Wednesday |
1748 1867.15 |
1991.6 | 1747.45 | 470158 |
| 301 | 65.8 3.98 % |
06-02-2024 00:00:00 Tuesday |
1655.05 1720.85 |
1743 | 1649.85 | 341049 |
| 302 | -31.15 -1.83 % |
05-02-2024 00:00:00 Monday |
1699.8 1668.65 |
1699.8 | 1652 | 51250 |
| 303 | -11.05 -0.66 % |
02-02-2024 00:00:00 Friday |
1684.95 1673.9 |
1699 | 1665 | 47479 |
| 304 | -22 -1.3 % |
01-02-2024 00:00:00 Thursday |
1687.3 1665.3 |
1705 | 1655.85 | 101592 |
| 305 | -20.6 -1.22 % |
31-01-2024 00:00:00 Wednesday |
1689.8 1669.2 |
1694.55 | 1665 | 113509 |
| 306 | -44.75 -2.59 % |
30-01-2024 00:00:00 Tuesday |
1724.55 1679.8 |
1724.55 | 1674.2 | 160888 |
| 307 | 35.85 2.13 % |
29-01-2024 00:00:00 Monday |
1680.35 1716.2 |
1750 | 1675 | 149259 |
| 308 | 17.5 1.06 % |
25-01-2024 00:00:00 Thursday |
1647 1664.5 |
1677 | 1637.1 | 45306 |
| 309 | -42 -2.5 % |
24-01-2024 00:00:00 Wednesday |
1682.15 1640.15 |
1685.6 | 1630 | 152513 |
| 310 | -58.65 -3.37 % |
23-01-2024 00:00:00 Tuesday |
1740 1681.35 |
1740 | 1633 | 104363 |
| 311 | 105.3 6.7 % |
20-01-2024 00:00:00 Saturday |
1571.55 1676.85 |
1699.95 | 1571.55 | 62163 |
| 312 | -36.9 -2.3 % |
19-01-2024 00:00:00 Friday |
1606.95 1570.05 |
1620 | 1563.05 | 130180 |
| 313 | -25.45 -1.58 % |
18-01-2024 00:00:00 Thursday |
1615 1589.55 |
1629.15 | 1564.7 | 143806 |
| 314 | -34 -2.06 % |
17-01-2024 00:00:00 Wednesday |
1650.25 1616.25 |
1656.55 | 1605 | 53524 |
| 315 | -28.6 -1.69 % |
16-01-2024 00:00:00 Tuesday |
1694 1665.4 |
1694 | 1660 | 40364 |
| 316 | -34 -1.97 % |
15-01-2024 00:00:00 Monday |
1726.75 1692.75 |
1726.75 | 1685 | 142239 |
| 317 | -16.85 -0.98 % |
12-01-2024 00:00:00 Friday |
1727.85 1711 |
1746.3 | 1705 | 129323 |
| 318 | -35.2 -2.01 % |
11-01-2024 00:00:00 Thursday |
1749.9 1714.7 |
1760.35 | 1701 | 62923 |
| 319 | 22.6 1.33 % |
10-01-2024 00:00:00 Wednesday |
1700.35 1722.95 |
1753 | 1690 | 383181 |
| 320 | -15.25 -0.9 % |
09-01-2024 00:00:00 Tuesday |
1698.65 1683.4 |
1722 | 1678 | 138926 |
| 321 | -6.55 -0.39 % |
08-01-2024 00:00:00 Monday |
1687.85 1681.3 |
1712.5 | 1665 | 43198 |
| 322 | -25.25 -1.49 % |
05-01-2024 00:00:00 Friday |
1698.95 1673.7 |
1700 | 1660 | 40252 |
| 323 | -18.55 -1.08 % |
04-01-2024 00:00:00 Thursday |
1709.95 1691.4 |
1720 | 1674.35 | 246907 |
| 324 | 8.75 0.52 % |
03-01-2024 00:00:00 Wednesday |
1690 1698.75 |
1749 | 1611 | 368770 |
| 325 | 4.25 0.27 % |
02-01-2024 00:00:00 Tuesday |
1598.35 1602.6 |
1616.6 | 1566.45 | 36668 |
| 326 | 1.25 0.08 % |
01-01-2024 00:00:00 Monday |
1597.1 1598.35 |
1621.2 | 1581.7 | 151226 |
| 327 | 32.55 2.08 % |
29-12-2023 00:00:00 Friday |
1564.5 1597.05 |
1616.75 | 1542.25 | 178975 |
| 328 | -46.45 -2.89 % |
28-12-2023 00:00:00 Thursday |
1607.95 1561.5 |
1607.95 | 1555 | 45243 |
| 329 | -50.65 -3.07 % |
27-12-2023 00:00:00 Wednesday |
1649.95 1599.3 |
1657.5 | 1571.05 | 116794 |
| 330 | 44.9 2.89 % |
26-12-2023 00:00:00 Tuesday |
1555 1599.9 |
1630 | 1552 | 422145 |
| 331 | -10.05 -0.65 % |
22-12-2023 00:00:00 Friday |
1544 1533.95 |
1544 | 1497.7 | 200846 |
| 332 | 126.85 9.11 % |
21-12-2023 00:00:00 Thursday |
1393 1519.85 |
1549.4 | 1392.95 | 103207 |
| 333 | -80.3 -5.24 % |
20-12-2023 00:00:00 Wednesday |
1532.05 1451.75 |
1569 | 1385.7 | 83748 |
| 334 | 2.1 0.14 % |
19-12-2023 00:00:00 Tuesday |
1529 1531.1 |
1551 | 1505.1 | 161437 |
| 335 | 0.45 0.03 % |
18-12-2023 00:00:00 Monday |
1524.95 1525.4 |
1545 | 1500.3 | 47812 |
| 336 | 0.35 0.02 % |
15-12-2023 00:00:00 Friday |
1525.4 1525.75 |
1540 | 1501.8 | 263107 |
| 337 | 77.15 5.39 % |
14-12-2023 00:00:00 Thursday |
1432.25 1509.4 |
1540.35 | 1432.25 | 170667 |
| 338 | -25.85 -1.78 % |
13-12-2023 00:00:00 Wednesday |
1452.95 1427.1 |
1459.4 | 1375 | 443062 |
| 339 | -67.15 -4.39 % |
12-12-2023 00:00:00 Tuesday |
1531.05 1463.9 |
1540 | 1454.3 | 109967 |
| 340 | -26.45 -1.7 % |
11-12-2023 00:00:00 Monday |
1556 1529.55 |
1580 | 1478 | 382841 |
| 341 | -103.4 -6.25 % |
08-12-2023 00:00:00 Friday |
1653.95 1550.55 |
1670 | 1495 | 981597 |
| 342 | 28.4 1.78 % |
07-12-2023 00:00:00 Thursday |
1596 1624.4 |
1699.4 | 1565 | 1192320 |
| 343 | 85.1 5.75 % |
06-12-2023 00:00:00 Wednesday |
1480 1565.1 |
1605.65 | 1462.05 | 977047 |
| 344 | 223 19.82 % |
05-12-2023 00:00:00 Tuesday |
1125 1348 |
1348 | 1098 | 938806 |
| 345 | -27.65 -2.4 % |
04-12-2023 00:00:00 Monday |
1151 1123.35 |
1178 | 1092 | 868588 |
| 346 | -8.5 -0.82 % |
01-12-2023 00:00:00 Friday |
1035.05 1026.55 |
1044.9 | 1020.05 | 75369 |
| 347 | -16.45 -1.57 % |
30-11-2023 00:00:00 Thursday |
1044.95 1028.5 |
1044.95 | 1007 | 130216 |
| 348 | -44 -4.06 % |
29-11-2023 00:00:00 Wednesday |
1084.75 1040.75 |
1122.9 | 1021.05 | 385485 |
| 349 | 100.45 10.55 % |
28-11-2023 00:00:00 Tuesday |
952 1052.45 |
1099 | 952 | 628918 |
| 350 | 2.35 0.25 % |
24-11-2023 00:00:00 Friday |
935.05 937.4 |
953.05 | 920.2 | 35758 |
| 351 | 16.9 1.84 % |
23-11-2023 00:00:00 Thursday |
916 932.9 |
935.2 | 910.8 | 14050 |
| 352 | -7.8 -0.85 % |
22-11-2023 00:00:00 Wednesday |
922.15 914.35 |
930 | 910.05 | 51452 |
| 353 | 0.55 0.06 % |
21-11-2023 00:00:00 Tuesday |
926.15 926.7 |
937.45 | 921.5 | 21558 |
| 354 | -5.45 -0.59 % |
20-11-2023 00:00:00 Monday |
931.6 926.15 |
938 | 915 | 83241 |
| 355 | -4.6 -0.49 % |
17-11-2023 00:00:00 Friday |
941 936.4 |
944.95 | 932.7 | 63055 |
| 356 | -0.7 -0.07 % |
16-11-2023 00:00:00 Thursday |
942.05 941.35 |
950.25 | 939.55 | 19089 |
| 357 | -0.3 -0.03 % |
15-11-2023 00:00:00 Wednesday |
950.05 949.75 |
954.8 | 940.1 | 21836 |
| 358 | -4 -0.42 % |
13-11-2023 00:00:00 Monday |
943.65 939.65 |
945.35 | 933 | 15869 |
| 359 | 4.1 0.43 % |
12-11-2023 00:00:00 Sunday |
943.05 947.15 |
952 | 943.05 | 47777 |
| 360 | -5.25 -0.56 % |
10-11-2023 00:00:00 Friday |
944.9 939.65 |
945.4 | 927.05 | 18794 |
| 361 | -12.95 -1.36 % |
09-11-2023 00:00:00 Thursday |
950.05 937.1 |
954 | 933.6 | 23013 |
| 362 | 9.15 0.98 % |
08-11-2023 00:00:00 Wednesday |
934.9 944.05 |
950 | 931.4 | 100223 |
| 363 | -6.55 -0.7 % |
07-11-2023 00:00:00 Tuesday |
939.75 933.2 |
953.2 | 918 | 58787 |
| 364 | 20.5 2.27 % |
06-11-2023 00:00:00 Monday |
905.05 925.55 |
929 | 905.05 | 32691 |
| 365 | 4.75 0.53 % |
03-11-2023 00:00:00 Friday |
897.8 902.55 |
907.7 | 897.75 | 17305 |
| 366 | -6.3 -0.7 % |
02-11-2023 00:00:00 Thursday |
897 890.7 |
912.65 | 884.45 | 45226 |
| 367 | -37.6 -4.1 % |
01-11-2023 00:00:00 Wednesday |
917 879.4 |
921.3 | 875.05 | 40167 |
| 368 | -11.6 -1.26 % |
31-10-2023 00:00:00 Tuesday |
920.95 909.35 |
932.35 | 897.95 | 76629 |
| 369 | 38.7 4.42 % |
30-10-2023 00:00:00 Monday |
875.95 914.65 |
939.8 | 868.05 | 212930 |
| 370 | 20.45 2.4 % |
27-10-2023 00:00:00 Friday |
851.05 871.5 |
896 | 851.05 | 143681 |
| 371 | -15.85 -1.83 % |
26-10-2023 00:00:00 Thursday |
865 849.15 |
870 | 816 | 225167 |
| 372 | -4.7 -0.53 % |
25-10-2023 00:00:00 Wednesday |
881.5 876.8 |
899 | 863.75 | 94341 |
| 373 | -46.5 -5.01 % |
23-10-2023 00:00:00 Monday |
928 881.5 |
929.6 | 876 | 41705 |
| 374 | -20.35 -2.17 % |
20-10-2023 00:00:00 Friday |
939.7 919.35 |
946.85 | 916.25 | 18429 |
| 375 | -6.1 -0.65 % |
19-10-2023 00:00:00 Thursday |
937 930.9 |
943.15 | 923 | 66628 |
| 376 | -8.65 -0.91 % |
18-10-2023 00:00:00 Wednesday |
948.5 939.85 |
953.95 | 938 | 16837 |
| 377 | -1.75 -0.18 % |
17-10-2023 00:00:00 Tuesday |
950 948.25 |
958.45 | 944.4 | 67914 |
| 378 | -9.45 -1 % |
16-10-2023 00:00:00 Monday |
948.65 939.2 |
955 | 936 | 21232 |
| 379 | -0.15 -0.02 % |
13-10-2023 00:00:00 Friday |
948.75 948.6 |
951.95 | 942 | 56351 |
| 380 | -16.15 -1.67 % |
12-10-2023 00:00:00 Thursday |
965.55 949.4 |
970 | 946.05 | 55395 |
| 381 | 13.9 1.46 % |
11-10-2023 00:00:00 Wednesday |
949 962.9 |
970 | 945.55 | 114516 |
| 382 | 0.45 0.05 % |
10-10-2023 00:00:00 Tuesday |
939.6 940.05 |
949 | 938.15 | 64066 |
| 383 | -13.55 -1.42 % |
09-10-2023 00:00:00 Monday |
953.1 939.55 |
954.8 | 935.45 | 39095 |
| 384 | 0.7 0.07 % |
06-10-2023 00:00:00 Friday |
960.05 960.75 |
969.35 | 958.3 | 18950 |
| 385 | -23.65 -2.41 % |
05-10-2023 00:00:00 Thursday |
982.95 959.3 |
982.95 | 955 | 27096 |
| 386 | -1.35 -0.14 % |
04-10-2023 00:00:00 Wednesday |
973.05 971.7 |
997.15 | 965.3 | 135210 |
| 387 | -20.75 -2.09 % |
03-10-2023 00:00:00 Tuesday |
995 974.25 |
998.05 | 970.5 | 88149 |
| 388 | -19.8 -1.96 % |
29-09-2023 00:00:00 Friday |
1008 988.2 |
1012.45 | 983.75 | 298330 |
| 389 | -6.5 -0.64 % |
28-09-2023 00:00:00 Thursday |
1017.15 1010.65 |
1020.95 | 1003.75 | 53301 |
| 390 | 18.95 1.9 % |
27-09-2023 00:00:00 Wednesday |
999 1017.95 |
1020 | 998.05 | 45392 |
| 391 | -11.15 -1.1 % |
26-09-2023 00:00:00 Tuesday |
1018 1006.85 |
1018 | 1000 | 32876 |
| 392 | -11 -1.08 % |
25-09-2023 00:00:00 Monday |
1019 1008 |
1020 | 1002.3 | 40911 |
| 393 | -8.45 -0.83 % |
22-09-2023 00:00:00 Friday |
1023.25 1014.8 |
1025.95 | 999.1 | 61327 |
| 394 | 8.15 0.8 % |
21-09-2023 00:00:00 Thursday |
1015.05 1023.2 |
1025.6 | 1007.15 | 247653 |
| 395 | 12.45 1.24 % |
20-09-2023 00:00:00 Wednesday |
1000.05 1012.5 |
1025 | 989.15 | 68148 |
| 396 | -6.5 -0.64 % |
18-09-2023 00:00:00 Monday |
1011.05 1004.55 |
1029.75 | 1000.4 | 58319 |
| 397 | 18.5 1.87 % |
15-09-2023 00:00:00 Friday |
987.7 1006.2 |
1011.95 | 983.8 | 179671 |
| 398 | -6.25 -0.63 % |
14-09-2023 00:00:00 Thursday |
990.05 983.8 |
998.85 | 981.45 | 43518 |
| 399 | -9.15 -0.92 % |
13-09-2023 00:00:00 Wednesday |
993.3 984.15 |
1003.05 | 966.9 | 167342 |
| 400 | -14.5 -1.42 % |
12-09-2023 00:00:00 Tuesday |
1020.05 1005.55 |
1026.6 | 984.9 | 277697 |
| 401 | -2.95 -0.29 % |
11-09-2023 00:00:00 Monday |
1017.9 1014.95 |
1025 | 1003.15 | 264360 |
| 402 | 0.25 0.02 % |
08-09-2023 00:00:00 Friday |
1001 1001.25 |
1012.2 | 997.3 | 57358 |
| 403 | -7.35 -0.73 % |
07-09-2023 00:00:00 Thursday |
1008 1000.65 |
1014 | 995 | 211807 |
| 404 | 45.1 4.69 % |
06-09-2023 00:00:00 Wednesday |
961.05 1006.15 |
1014 | 954.4 | 128488 |
| 405 | 1.8 0.19 % |
05-09-2023 00:00:00 Tuesday |
959 960.8 |
968 | 952.05 | 38713 |
| 406 | 8.95 0.94 % |
04-09-2023 00:00:00 Monday |
950.05 959 |
962.65 | 942 | 234170 |
| 407 | 27.5 2.98 % |
01-09-2023 00:00:00 Friday |
922.05 949.55 |
956.05 | 905.25 | 146876 |
| 408 | -7.3 -0.78 % |
31-08-2023 00:00:00 Thursday |
935.35 928.05 |
959.95 | 920.05 | 438576 |
| 409 | -4.95 -0.51 % |
30-08-2023 00:00:00 Wednesday |
974 969.05 |
978.1 | 965.25 | 128263 |
| 410 | -10.45 -1.06 % |
29-08-2023 00:00:00 Tuesday |
985 974.55 |
985 | 963.5 | 75944 |
| 411 | -12.55 -1.26 % |
28-08-2023 00:00:00 Monday |
995.55 983 |
998.95 | 965.65 | 136608 |
| 412 | -1.85 -0.19 % |
25-08-2023 00:00:00 Friday |
985 983.15 |
993.9 | 972.85 | 117663 |
| 413 | 5 0.51 % |
24-08-2023 00:00:00 Thursday |
980.5 985.5 |
1002 | 980.25 | 75302 |
| 414 | -46.6 -4.55 % |
23-08-2023 00:00:00 Wednesday |
1023.95 977.35 |
1024.4 | 953 | 314270 |
| 415 | -15.2 -1.47 % |
22-08-2023 00:00:00 Tuesday |
1031 1015.8 |
1044.2 | 1009.55 | 132833 |
| 416 | 17.85 1.78 % |
21-08-2023 00:00:00 Monday |
1003.05 1020.9 |
1035 | 1003.05 | 392448 |
| 417 | 59.5 6.33 % |
18-08-2023 00:00:00 Friday |
939.5 999 |
1025 | 939.5 | 299913 |
| 418 | -20.1 -2.11 % |
17-08-2023 00:00:00 Thursday |
952.1 932 |
964.4 | 930.5 | 70044 |
| 419 | -2.7 -0.28 % |
16-08-2023 00:00:00 Wednesday |
952.05 949.35 |
962.1 | 943 | 58402 |
| 420 | 3 0.32 % |
14-08-2023 00:00:00 Monday |
950 953 |
958.75 | 940.15 | 199646 |
| 421 | -2.35 -0.24 % |
11-08-2023 00:00:00 Friday |
974.05 971.7 |
985 | 966.55 | 145403 |
| 422 | 2.55 0.26 % |
10-08-2023 00:00:00 Thursday |
971.05 973.6 |
988.3 | 970.85 | 83143 |
| 423 | -27.5 -2.76 % |
09-08-2023 00:00:00 Wednesday |
997.95 970.45 |
1005 | 961.95 | 219106 |
| 424 | 11.15 1.14 % |
08-08-2023 00:00:00 Tuesday |
977 988.15 |
1015 | 975.7 | 221264 |
| 425 | -46 -4.54 % |
07-08-2023 00:00:00 Monday |
1012.6 966.6 |
1015 | 887.6 | 48318948 |
| 426 | -23.7 -2.29 % |
04-08-2023 00:00:00 Friday |
1036.2 1012.5 |
1061.05 | 1010 | 165483 |
| 427 | -10 -0.95 % |
03-08-2023 00:00:00 Thursday |
1050 1040 |
1066 | 1028.5 | 84188 |
| 428 | -37.8 -3.48 % |
02-08-2023 00:00:00 Wednesday |
1086.8 1049 |
1094.3 | 1047.25 | 76879 |
| 429 | -35.95 -3.21 % |
01-08-2023 00:00:00 Tuesday |
1120 1084.05 |
1132 | 1083.9 | 99720 |
| 430 | -25.3 -2.27 % |
31-07-2023 00:00:00 Monday |
1114.65 1089.35 |
1137.85 | 1082.4 | 160861 |
| 431 | -33.05 -2.94 % |
28-07-2023 00:00:00 Friday |
1126.05 1093 |
1135.7 | 1085.3 | 112742 |
| 432 | -28.1 -2.45 % |
27-07-2023 00:00:00 Thursday |
1149 1120.9 |
1171.05 | 1111 | 148920 |
| 433 | 21 1.89 % |
26-07-2023 00:00:00 Wednesday |
1114 1135 |
1185 | 1107.1 | 761901 |
| 434 | 99 10 % |
25-07-2023 00:00:00 Tuesday |
990.15 1089.15 |
1089.15 | 989.1 | 584121 |
| 435 | -8.15 -0.82 % |
24-07-2023 00:00:00 Monday |
996.05 987.9 |
1005 | 985.8 | 38801 |
| 436 | 9.05 0.92 % |
21-07-2023 00:00:00 Friday |
984.95 994 |
999.25 | 979.1 | 148528 |
| 437 | 4.8 0.49 % |
20-07-2023 00:00:00 Thursday |
980.1 984.9 |
992 | 977.85 | 32857 |
| 438 | -4 -0.41 % |
19-07-2023 00:00:00 Wednesday |
982 978 |
986.35 | 970.95 | 77566 |
| 439 | 4.95 0.51 % |
18-07-2023 00:00:00 Tuesday |
968 972.95 |
1020 | 957.45 | 86558 |
| 440 | -3.55 -0.37 % |
17-07-2023 00:00:00 Monday |
968.05 964.5 |
979 | 961.7 | 42771 |
| 441 | 13.95 1.47 % |
14-07-2023 00:00:00 Friday |
951.05 965 |
968 | 945.5 | 82535 |
| 442 | -8.55 -0.9 % |
13-07-2023 00:00:00 Thursday |
955.05 946.5 |
969.8 | 944.5 | 95461 |
| 443 | -12.25 -1.27 % |
12-07-2023 00:00:00 Wednesday |
962.25 950 |
970.95 | 950 | 30996 |
| 444 | 12.85 1.35 % |
11-07-2023 00:00:00 Tuesday |
949.9 962.75 |
972.9 | 949 | 32551 |
| 445 | 3 0.31 % |
10-07-2023 00:00:00 Monday |
955 958 |
973 | 935.55 | 33473 |
| 446 | -11.6 -1.21 % |
07-07-2023 00:00:00 Friday |
962.2 950.6 |
964.25 | 946.45 | 25212 |
| 447 | 6.3 0.66 % |
06-07-2023 00:00:00 Thursday |
950 956.3 |
973.25 | 950 | 43803 |
| 448 | 2.75 0.29 % |
05-07-2023 00:00:00 Wednesday |
944.15 946.9 |
955.55 | 941.7 | 122576 |
| 449 | 6.45 0.69 % |
04-07-2023 00:00:00 Tuesday |
940.05 946.5 |
952.5 | 938.45 | 40797 |
| 450 | -6.2 -0.65 % |
03-07-2023 00:00:00 Monday |
948.1 941.9 |
957.55 | 940 | 30995 |
| 451 | -14.3 -1.49 % |
30-06-2023 00:00:00 Friday |
959.9 945.6 |
966 | 938.35 | 153700 |
| 452 | -1.9 -0.2 % |
28-06-2023 00:00:00 Wednesday |
960.3 958.4 |
963.45 | 894 | 404442 |
| 453 | -10.6 -1.09 % |
27-06-2023 00:00:00 Tuesday |
970.5 959.9 |
978 | 955 | 37373 |
| 454 | 25.55 2.71 % |
26-06-2023 00:00:00 Monday |
942.05 967.6 |
973 | 924.45 | 82042 |
| 455 | -12.5 -1.29 % |
23-06-2023 00:00:00 Friday |
972 959.5 |
972 | 938 | 71274 |
| 456 | 3.1 0.32 % |
22-06-2023 00:00:00 Thursday |
971.05 974.15 |
982.5 | 967.85 | 45351 |
| 457 | 16.55 1.72 % |
21-06-2023 00:00:00 Wednesday |
960 976.55 |
981.95 | 954.55 | 59880 |
| 458 | -0.5 -0.05 % |
20-06-2023 00:00:00 Tuesday |
960.15 959.65 |
966.6 | 951.7 | 88806 |
| 459 | -26.55 -2.69 % |
19-06-2023 00:00:00 Monday |
986.95 960.4 |
986.95 | 958 | 131718 |
| 460 | 10.5 1.09 % |
16-06-2023 00:00:00 Friday |
966.1 976.6 |
985.6 | 963.25 | 142349 |
| 461 | 12.85 1.35 % |
15-06-2023 00:00:00 Thursday |
950.4 963.25 |
991 | 950.4 | 87906 |
| 462 | 3.2 0.34 % |
14-06-2023 00:00:00 Wednesday |
954 957.2 |
960 | 948.5 | 89425 |
| 463 | -4.65 -0.48 % |
13-06-2023 00:00:00 Tuesday |
960 955.35 |
964.3 | 945.65 | 32602 |
| 464 | -6.25 -0.65 % |
12-06-2023 00:00:00 Monday |
967.05 960.8 |
969.65 | 955 | 104286 |
| 465 | -6.1 -0.63 % |
09-06-2023 00:00:00 Friday |
970.05 963.95 |
977.15 | 961.35 | 122154 |
| 466 | -8.75 -0.89 % |
08-06-2023 00:00:00 Thursday |
985 976.25 |
993.15 | 971.5 | 72726 |
| 467 | -20.55 -2.04 % |
07-06-2023 00:00:00 Wednesday |
1006 985.45 |
1007.45 | 982.4 | 167342 |
| 468 | 2.85 0.29 % |
06-06-2023 00:00:00 Tuesday |
990 992.85 |
996 | 980.05 | 210022 |
| 469 | 0.4 0.04 % |
05-06-2023 00:00:00 Monday |
987.45 987.85 |
995 | 982.4 | 185057 |
| 470 | -8.35 -0.84 % |
02-06-2023 00:00:00 Friday |
993 984.65 |
993 | 976.4 | 57105 |
| 471 | -1.75 -0.18 % |
01-06-2023 00:00:00 Thursday |
995.15 993.4 |
1012.35 | 984 | 297510 |
| 472 | 28.3 2.96 % |
31-05-2023 00:00:00 Wednesday |
955.1 983.4 |
998.15 | 931.7 | 135784 |
| 473 | -16.25 -1.65 % |
30-05-2023 00:00:00 Tuesday |
982.6 966.35 |
982.9 | 963 | 38800 |
| 474 | -7.9 -0.8 % |
29-05-2023 00:00:00 Monday |
985.2 977.3 |
987.7 | 965.5 | 67162 |
| 475 | -12 -1.23 % |
26-05-2023 00:00:00 Friday |
975.3 963.3 |
982.15 | 960 | 171279 |
| 476 | -5.65 -0.58 % |
25-05-2023 00:00:00 Thursday |
976.45 970.8 |
995.15 | 954.05 | 333882 |
| 477 | -40.35 -3.94 % |
24-05-2023 00:00:00 Wednesday |
1024.7 984.35 |
1038.95 | 951.1 | 1464463 |
| 478 | 0 0 % |
23-05-2023 00:00:00 Tuesday |
989.5 989.5 |
989.5 | 989.5 | 105753 |
| 479 | 10.4 1.12 % |
22-05-2023 00:00:00 Monday |
932 942.4 |
942.4 | 929.45 | 141178 |
| 480 | 55.45 6.58 % |
19-05-2023 00:00:00 Friday |
842.1 897.55 |
904.55 | 819 | 588548 |
| 481 | -19.8 -2.25 % |
18-05-2023 00:00:00 Thursday |
881.3 861.5 |
886.9 | 852.7 | 120050 |
| 482 | -9 -1.02 % |
17-05-2023 00:00:00 Wednesday |
885.05 876.05 |
887.55 | 868 | 52619 |
| 483 | 3.1 0.36 % |
16-05-2023 00:00:00 Tuesday |
871 874.1 |
899.35 | 869 | 57545 |
| 484 | -32.1 -3.56 % |
15-05-2023 00:00:00 Monday |
900.7 868.6 |
914 | 864 | 178630 |
| 485 | -26.05 -2.83 % |
12-05-2023 00:00:00 Friday |
922 895.95 |
922 | 894.3 | 114284 |
| 486 | 12.65 1.4 % |
11-05-2023 00:00:00 Thursday |
901.05 913.7 |
924.45 | 901.05 | 47534 |
| 487 | 12.2 1.37 % |
10-05-2023 00:00:00 Wednesday |
890 902.2 |
905.4 | 888 | 49653 |
| 488 | -14.35 -1.57 % |
09-05-2023 00:00:00 Tuesday |
916.55 902.2 |
929.15 | 899 | 67933 |
| 489 | -7.35 -0.8 % |
08-05-2023 00:00:00 Monday |
924 916.65 |
925.35 | 903.8 | 60602 |
| 490 | -5.95 -0.63 % |
05-05-2023 00:00:00 Friday |
946 940.05 |
956 | 933.35 | 59228 |
| 491 | 11.5 1.23 % |
04-05-2023 00:00:00 Thursday |
933.3 944.8 |
950.75 | 933.3 | 54397 |
| 492 | -22.2 -2.3 % |
03-05-2023 00:00:00 Wednesday |
964.15 941.95 |
980 | 928.95 | 124268 |
| 493 | -24 -2.4 % |
02-05-2023 00:00:00 Tuesday |
998.1 974.1 |
998.1 | 953 | 309749 |
| 494 | 25.6 2.77 % |
28-04-2023 00:00:00 Friday |
925 950.6 |
960 | 923 | 142343 |
| 495 | -5.1 -0.55 % |
27-04-2023 00:00:00 Thursday |
922.05 916.95 |
924.65 | 907.15 | 123327 |
| 496 | -11.05 -1.18 % |
26-04-2023 00:00:00 Wednesday |
935.7 924.65 |
953.6 | 920.25 | 119392 |
| 497 | 48.35 5.48 % |
25-04-2023 00:00:00 Tuesday |
881.95 930.3 |
930.75 | 854.8 | 175889 |
| 498 | -28.75 -3.14 % |
24-04-2023 00:00:00 Monday |
915.2 886.45 |
916 | 880 | 100804 |
| 499 | -14.1 -1.52 % |
21-04-2023 00:00:00 Friday |
930.05 915.95 |
937 | 910.95 | 130694 |
| 500 | 3.55 0.38 % |
20-04-2023 00:00:00 Thursday |
935.75 939.3 |
948.6 | 925.35 | 64765 |
| 501 | -15.3 -1.61 % |
19-04-2023 00:00:00 Wednesday |
951.05 935.75 |
955.05 | 920.7 | 192347 |
| 502 | -18.05 -1.86 % |
18-04-2023 00:00:00 Tuesday |
970.3 952.25 |
975.7 | 945.05 | 98737 |
| 503 | -1.55 -0.16 % |
17-04-2023 00:00:00 Monday |
964 962.45 |
969.95 | 946.2 | 116269 |
| 504 | 2.9 0.31 % |
13-04-2023 00:00:00 Thursday |
938 940.9 |
962.8 | 918.9 | 385335 |
| 505 | -46.95 -4.74 % |
12-04-2023 00:00:00 Wednesday |
989.75 942.8 |
989.75 | 921 | 636715 |
| 506 | 8.65 0.93 % |
11-04-2023 00:00:00 Tuesday |
934 942.65 |
942.65 | 934 | 32097 |
| 507 | 7.9 0.89 % |
10-04-2023 00:00:00 Monday |
889.9 897.8 |
897.8 | 887.25 | 258657 |
| 508 | 17.15 2.05 % |
06-04-2023 00:00:00 Thursday |
837.9 855.05 |
855.05 | 808.1 | 211267 |
| 509 | 2.05 0.25 % |
05-04-2023 00:00:00 Wednesday |
812.3 814.35 |
860 | 796 | 721285 |
| 510 | -43.15 -4.9 % |
03-04-2023 00:00:00 Monday |
881 837.85 |
888 | 837.8 | 534590 |
| 511 | -26.15 -2.88 % |
31-03-2023 00:00:00 Friday |
908 881.85 |
936.5 | 872.15 | 237013 |
| 512 | 5.15 0.58 % |
29-03-2023 00:00:00 Wednesday |
888.75 893.9 |
974.35 | 888.75 | 691422 |
| 513 | -10.5 -1.11 % |
28-03-2023 00:00:00 Tuesday |
946 935.5 |
951.45 | 935.5 | 104919 |
| 514 | -75.3 -7.1 % |
27-03-2023 00:00:00 Monday |
1060 984.7 |
1076 | 978.5 | 1230834 |
| 515 | 11.15 1.09 % |
24-03-2023 00:00:00 Friday |
1018.85 1030 |
1031.55 | 940.65 | 2139500 |
| 516 | 2.45 0.25 % |
23-03-2023 00:00:00 Thursday |
980 982.45 |
982.45 | 973.6 | 234931 |
| 517 | 12.7 1.38 % |
22-03-2023 00:00:00 Wednesday |
923 935.7 |
935.7 | 921 | 268016 |
| 518 | 19.65 2.25 % |
21-03-2023 00:00:00 Tuesday |
871.5 891.15 |
891.15 | 864 | 520948 |
| 519 | 41.75 5.17 % |
20-03-2023 00:00:00 Monday |
807 848.75 |
853 | 776 | 1046409 |
| 520 | 8.5 1.05 % |
17-03-2023 00:00:00 Friday |
808.3 816.8 |
816.8 | 803.1 | 632615 |
| 521 | 9.95 1.3 % |
16-03-2023 00:00:00 Thursday |
768 777.95 |
777.95 | 755.25 | 6745365 |
| 522 | 13.95 1.92 % |
15-03-2023 00:00:00 Wednesday |
727 740.95 |
741.4 | 715 | 607357 |
| 523 | -18.9 -2.61 % |
14-03-2023 00:00:00 Tuesday |
725 706.1 |
730 | 681.35 | 1544697 |
| 524 | 0 0 % |
13-03-2023 00:00:00 Monday |
717.2 717.2 |
717.2 | 717.2 | 214863 |
| 525 | 0.1 0.01 % |
10-03-2023 00:00:00 Friday |
682.95 683.05 |
683.05 | 660 | 323013 |
| 526 | 0 0 % |
09-03-2023 00:00:00 Thursday |
650.55 650.55 |
650.55 | 650.55 | 110652 |
| 527 | 0 0 % |
08-03-2023 00:00:00 Wednesday |
619.6 619.6 |
619.6 | 619.6 | 66169 |
| 528 | 0 0 % |
06-03-2023 00:00:00 Monday |
590.1 590.1 |
590.1 | 590.1 | 252390 |
| 529 | 0 0 % |
03-03-2023 00:00:00 Friday |
562 562 |
562 | 562 | 19490 |
| 530 | 0 0 % |
02-03-2023 00:00:00 Thursday |
535.25 535.25 |
535.25 | 535.25 | 60180 |
| 531 | 4.75 0.94 % |
01-03-2023 00:00:00 Wednesday |
505.05 509.8 |
509.8 | 505.05 | 164697 |
| 532 | 46.2 10.52 % |
28-02-2023 00:00:00 Tuesday |
439.35 485.55 |
485.55 | 439.35 | 994290 |
| 533 | -5.55 -1.19 % |
27-02-2023 00:00:00 Monday |
468 462.45 |
475 | 462.45 | 135236 |
| 534 | -1.5 -0.31 % |
24-02-2023 00:00:00 Friday |
488.25 486.75 |
501.9 | 486.75 | 136174 |
| 535 | 0 0 % |
23-02-2023 00:00:00 Thursday |
512.35 512.35 |
512.35 | 512.35 | 39029 |
| 536 | -0.75 -0.14 % |
22-02-2023 00:00:00 Wednesday |
540.05 539.3 |
544.65 | 539.3 | 131824 |
| 537 | -17.65 -3.02 % |
21-02-2023 00:00:00 Tuesday |
585.3 567.65 |
596.5 | 567.65 | 190436 |
| 538 | -13.4 -2.19 % |
20-02-2023 00:00:00 Monday |
610.9 597.5 |
625 | 597.5 | 310248 |
| 539 | 2.9 0.46 % |
17-02-2023 00:00:00 Friday |
626 628.9 |
639.85 | 616.55 | 419591 |
| 540 | -4.55 -0.73 % |
16-02-2023 00:00:00 Thursday |
621 616.45 |
651.75 | 591 | 866430 |
| 541 | 0 0 % |
15-02-2023 00:00:00 Wednesday |
620.75 620.75 |
620.75 | 620.75 | 36873 |
| 542 | 0 0 % |
14-02-2023 00:00:00 Tuesday |
653.4 653.4 |
653.4 | 653.4 | 55192 |
| 543 | -0.9 -0.13 % |
13-02-2023 00:00:00 Monday |
688.65 687.75 |
689.55 | 687.75 | 40888 |
| 544 | -13.05 -1.77 % |
10-02-2023 00:00:00 Friday |
736.95 723.9 |
744.1 | 723.9 | 137546 |
| 545 | -25.9 -3.29 % |
09-02-2023 00:00:00 Thursday |
787.85 761.95 |
795 | 761.7 | 349841 |
| 546 | -28.25 -3.4 % |
08-02-2023 00:00:00 Wednesday |
830 801.75 |
869.9 | 801.05 | 689231 |
| 547 | 0 0 % |
07-02-2023 00:00:00 Tuesday |
843.2 843.2 |
931.9 | 843.2 | 723860 |
| 548 | 0 0 % |
06-02-2023 00:00:00 Monday |
887.55 887.55 |
887.55 | 887.55 | 112307 |
| 549 | 0 0 % |
03-02-2023 00:00:00 Friday |
934.25 934.25 |
934.25 | 934.25 | 45901 |
| 550 | 0 0 % |
02-02-2023 00:00:00 Thursday |
1038.05 1038.05 |
1038.05 | 1038.05 | 55661 |
| 551 | -126.75 -9.9 % |
01-02-2023 00:00:00 Wednesday |
1280.1 1153.35 |
1288.75 | 1101.65 | 535986 |
| 552 | 94.05 8.32 % |
31-01-2023 00:00:00 Tuesday |
1130 1224.05 |
1239.3 | 1073.6 | 587971 |
| 553 | -103.3 -8 % |
30-01-2023 00:00:00 Monday |
1291 1187.7 |
1597.6 | 1187.6 | 828043 |
| 554 | -295.55 -16.6 % |
27-01-2023 00:00:00 Friday |
1780.05 1484.5 |
1798.4 | 1484.4 | 311248 |
| 555 | -51.55 -2.7 % |
25-01-2023 00:00:00 Wednesday |
1907 1855.45 |
1911.65 | 1840.95 | 47337 |
| 556 | -40.4 -2.07 % |
24-01-2023 00:00:00 Tuesday |
1953.95 1913.55 |
1963.65 | 1904.75 | 32021 |
| 557 | -51.2 -2.58 % |
23-01-2023 00:00:00 Monday |
1982.05 1930.85 |
2005.45 | 1915 | 47251 |
| 558 | 11.3 0.58 % |
20-01-2023 00:00:00 Friday |
1964 1975.3 |
2007 | 1958.65 | 77831 |
| 559 | -137.95 -6.6 % |
19-01-2023 00:00:00 Thursday |
2088.85 1950.9 |
2088.85 | 1922 | 109526 |
| 560 | -71.45 -3.3 % |
18-01-2023 00:00:00 Wednesday |
2166.5 2095.05 |
2185.3 | 2081 | 153554 |
| 561 | 67.5 3.22 % |
17-01-2023 00:00:00 Tuesday |
2099 2166.5 |
2185 | 2099 | 303356 |
| 562 | 177.3 9.25 % |
16-01-2023 00:00:00 Monday |
1916 2093.3 |
2141.35 | 1916 | 185417 |
| 563 | 21.3 1.13 % |
13-01-2023 00:00:00 Friday |
1891 1912.3 |
1923.5 | 1880.1 | 14828 |
| 564 | 7.2 0.38 % |
12-01-2023 00:00:00 Thursday |
1882 1889.2 |
1895 | 1867.9 | 32016 |
| 565 | -15.25 -0.8 % |
11-01-2023 00:00:00 Wednesday |
1899 1883.75 |
1907.3 | 1865 | 39837 |
| 566 | 0.2 0.01 % |
10-01-2023 00:00:00 Tuesday |
1895 1895.2 |
1905 | 1845 | 41954 |
| 567 | 36.35 1.96 % |
09-01-2023 00:00:00 Monday |
1855.85 1892.2 |
1901.5 | 1847.95 | 41991 |
| 568 | -22.5 -1.21 % |
06-01-2023 00:00:00 Friday |
1861 1838.5 |
1868.4 | 1830 | 16853 |
| 569 | -25.1 -1.33 % |
05-01-2023 00:00:00 Thursday |
1883.2 1858.1 |
1883.2 | 1835.55 | 35252 |
| 570 | -38.75 -2.04 % |
04-01-2023 00:00:00 Wednesday |
1896.15 1857.4 |
1914 | 1851 | 24311 |
| 571 | -9.8 -0.52 % |
03-01-2023 00:00:00 Tuesday |
1902.55 1892.75 |
1924 | 1882 | 48937 |
| 572 | -43 -2.23 % |
02-01-2023 00:00:00 Monday |
1932.1 1889.1 |
1948.45 | 1880.15 | 56017 |
| 573 | -7.8 -0.4 % |
30-12-2022 00:00:00 Friday |
1939.9 1932.1 |
1995.5 | 1910 | 91156 |
| 574 | 20.95 1.11 % |
29-12-2022 00:00:00 Thursday |
1892.05 1913 |
1935 | 1865.15 | 49428 |
| 575 | -8.9 -0.47 % |
28-12-2022 00:00:00 Wednesday |
1907 1898.1 |
1943.8 | 1877.55 | 46912 |
| 576 | 9.6 0.51 % |
27-12-2022 00:00:00 Tuesday |
1898.85 1908.45 |
1930 | 1884.05 | 45916 |
| 577 | 73.55 4.08 % |
26-12-2022 00:00:00 Monday |
1802.2 1875.75 |
1908.65 | 1754.2 | 84871 |
| 578 | -134.55 -6.93 % |
23-12-2022 00:00:00 Friday |
1941.15 1806.6 |
1956.4 | 1780.65 | 50660 |
| 579 | 5.55 0.28 % |
22-12-2022 00:00:00 Thursday |
1975.05 1980.6 |
2015.2 | 1929.6 | 37057 |
| 580 | -102 -4.94 % |
21-12-2022 00:00:00 Wednesday |
2065.05 1963.05 |
2074.85 | 1921 | 66436 |
| 581 | 6.85 0.33 % |
20-12-2022 00:00:00 Tuesday |
2055 2061.85 |
2069.1 | 2027.35 | 27703 |
| 582 | 17.05 0.83 % |
19-12-2022 00:00:00 Monday |
2045 2062.05 |
2070 | 2021.9 | 31850 |
| 583 | 41.55 2.07 % |
16-12-2022 00:00:00 Friday |
2005.05 2046.6 |
2070 | 2000 | 20634 |
| 584 | 10.5 0.52 % |
15-12-2022 00:00:00 Thursday |
2014.1 2024.6 |
2034.35 | 2012.1 | 35361 |
| 585 | -6.3 -0.31 % |
14-12-2022 00:00:00 Wednesday |
2025 2018.7 |
2039 | 2010.8 | 13039 |
| 586 | -6.1 -0.3 % |
13-12-2022 00:00:00 Tuesday |
2027 2020.9 |
2050.85 | 2012.15 | 34314 |
| 587 | -1.85 -0.09 % |
12-12-2022 00:00:00 Monday |
2028 2026.15 |
2051 | 2012 | 15068 |
| 588 | -7.1 -0.35 % |
09-12-2022 00:00:00 Friday |
2054 2046.9 |
2065 | 2015.05 | 21851 |
| 589 | -0.9 -0.04 % |
08-12-2022 00:00:00 Thursday |
2052.9 2052 |
2062.9 | 2036.7 | 19221 |
| 590 | -31.05 -1.51 % |
07-12-2022 00:00:00 Wednesday |
2062 2030.95 |
2067.95 | 2023.25 | 15536 |
| 591 | 22.75 1.12 % |
06-12-2022 00:00:00 Tuesday |
2040 2062.75 |
2078.35 | 2023.25 | 52910 |
| 592 | -22.6 -1.09 % |
05-12-2022 00:00:00 Monday |
2065 2042.4 |
2070 | 2022.45 | 22148 |
| 593 | -52.35 -2.48 % |
02-12-2022 00:00:00 Friday |
2113.6 2061.25 |
2114.05 | 2052 | 22402 |
| 594 | -17.4 -0.82 % |
01-12-2022 00:00:00 Thursday |
2130 2112.6 |
2148.65 | 2095 | 26423 |
| 595 | 93.35 4.63 % |
30-11-2022 00:00:00 Wednesday |
2016 2109.35 |
2144.15 | 2000.6 | 44163 |
| 596 | 12.25 0.61 % |
29-11-2022 00:00:00 Tuesday |
1999 2011.25 |
2030 | 1989.75 | 24307 |
| 597 | -39.7 -1.96 % |
28-11-2022 00:00:00 Monday |
2026.05 1986.35 |
2034 | 1965.7 | 72025 |
| 598 | -17.85 -0.87 % |
25-11-2022 00:00:00 Friday |
2042.5 2024.65 |
2044.05 | 1992.25 | 31041 |
| 599 | -13.7 -0.67 % |
24-11-2022 00:00:00 Thursday |
2054.9 2041.2 |
2069 | 2028.95 | 35446 |
| 600 | 36.8 1.84 % |
23-11-2022 00:00:00 Wednesday |
2000 2036.8 |
2050 | 1988.6 | 118717 |
| 601 | -25.8 -1.28 % |
22-11-2022 00:00:00 Tuesday |
2010 1984.2 |
2021 | 1980 | 29117 |
| 602 | -79.5 -3.82 % |
21-11-2022 00:00:00 Monday |
2082 2002.5 |
2082 | 1994.25 | 66893 |
| 603 | -35.3 -1.66 % |
18-11-2022 00:00:00 Friday |
2120.8 2085.5 |
2120.8 | 2040.35 | 34347 |
| 604 | -8 -0.38 % |
17-11-2022 00:00:00 Thursday |
2109.15 2101.15 |
2129.8 | 2090 | 18407 |
| 605 | -77.9 -3.56 % |
16-11-2022 00:00:00 Wednesday |
2187 2109.1 |
2195.75 | 2090 | 34163 |
| 606 | 30.7 1.42 % |
15-11-2022 00:00:00 Tuesday |
2165.05 2195.75 |
2212 | 2165.05 | 67738 |
| 607 | -19 -0.86 % |
14-11-2022 00:00:00 Monday |
2198.05 2179.05 |
2200 | 2160 | 18675 |
| 608 | -19.55 -0.88 % |
11-11-2022 00:00:00 Friday |
2214.95 2195.4 |
2238 | 2180 | 30781 |
| 609 | -57.1 -2.56 % |
10-11-2022 00:00:00 Thursday |
2229.95 2172.85 |
2244.05 | 2156.25 | 39226 |
| 610 | 46.8 2.16 % |
09-11-2022 00:00:00 Wednesday |
2168.05 2214.85 |
2259.15 | 2164.7 | 131876 |
| 611 | 47.8 2.26 % |
07-11-2022 00:00:00 Monday |
2118.8 2166.6 |
2183.95 | 2118.8 | 42202 |
| 612 | 16.7 0.79 % |
04-11-2022 00:00:00 Friday |
2104.2 2120.9 |
2127.6 | 2094.75 | 34327 |
| 613 | -17.15 -0.81 % |
03-11-2022 00:00:00 Thursday |
2121.35 2104.2 |
2131.55 | 2095.25 | 42290 |
| 614 | 13.4 0.63 % |
02-11-2022 00:00:00 Wednesday |
2125.05 2138.45 |
2148 | 2111 | 59141 |
| 615 | 20.25 0.96 % |
01-11-2022 00:00:00 Tuesday |
2101.2 2121.45 |
2130 | 2088 | 81368 |
| 616 | -2.9 -0.14 % |
31-10-2022 00:00:00 Monday |
2106 2103.1 |
2122 | 2080.85 | 30251 |
| 617 | -20.4 -0.96 % |
28-10-2022 00:00:00 Friday |
2116.8 2096.4 |
2123.8 | 2072.85 | 38017 |
| 618 | 32.35 1.55 % |
27-10-2022 00:00:00 Thursday |
2085 2117.35 |
2138.95 | 2085 | 45413 |
| 619 | -53.65 -2.51 % |
25-10-2022 00:00:00 Tuesday |
2134 2080.35 |
2143.45 | 2070.4 | 31451 |
| 620 | -5.55 -0.26 % |
24-10-2022 00:00:00 Monday |
2126.05 2120.5 |
2135.6 | 2110.15 | 12911 |
| 621 | -48.45 -2.25 % |
21-10-2022 00:00:00 Friday |
2154.55 2106.1 |
2163 | 2077.35 | 66765 |
| 622 | 42.7 2.04 % |
20-10-2022 00:00:00 Thursday |
2095.05 2137.75 |
2151.85 | 2090.7 | 46356 |
| 623 | -39.7 -1.84 % |
19-10-2022 00:00:00 Wednesday |
2159.05 2119.35 |
2181.55 | 2105 | 56702 |
| 624 | -27.75 -1.27 % |
18-10-2022 00:00:00 Tuesday |
2179.8 2152.05 |
2215 | 2135 | 126270 |
| 625 | 117.05 5.73 % |
17-10-2022 00:00:00 Monday |
2041 2158.05 |
2198 | 2023.2 | 616165 |
| 626 | -116.55 -5.42 % |
14-10-2022 00:00:00 Friday |
2150.05 2033.5 |
2151 | 2006 | 92035 |
| 627 | -37.8 -1.78 % |
13-10-2022 00:00:00 Thursday |
2121.95 2084.15 |
2121.95 | 2072 | 42638 |
| 628 | -53.25 -2.47 % |
12-10-2022 00:00:00 Wednesday |
2152 2098.75 |
2164.45 | 2088.2 | 80744 |
| 629 | -56.5 -2.58 % |
11-10-2022 00:00:00 Tuesday |
2186.05 2129.55 |
2200 | 2113.75 | 454662 |
| 630 | -15.3 -0.7 % |
10-10-2022 00:00:00 Monday |
2171 2155.7 |
2185.25 | 2100 | 63743 |
| 631 | -3.1 -0.14 % |
07-10-2022 00:00:00 Friday |
2208 2204.9 |
2215 | 2172.45 | 96874 |
| 632 | 52.75 2.45 % |
06-10-2022 00:00:00 Thursday |
2150 2202.75 |
2229.1 | 2150 | 76448 |
| 633 | -21.35 -0.99 % |
04-10-2022 00:00:00 Tuesday |
2154 2132.65 |
2220 | 2036.55 | 177296 |
| 634 | -192.35 -8.48 % |
03-10-2022 00:00:00 Monday |
2269 2076.65 |
2288.95 | 2006.85 | 186853 |
| 635 | 255.5 12.75 % |
30-09-2022 00:00:00 Friday |
2004.05 2259.55 |
2405.4 | 1992.8 | 449356 |
| 636 | -105.4 -5 % |
29-09-2022 00:00:00 Thursday |
2109.9 2004.5 |
2139.15 | 1983.05 | 63571 |
| 637 | -67.35 -3.18 % |
28-09-2022 00:00:00 Wednesday |
2118 2050.65 |
2143.9 | 2040.1 | 112009 |
| 638 | -83.8 -3.75 % |
27-09-2022 00:00:00 Tuesday |
2232 2148.2 |
2270 | 2125.85 | 39389 |
| 639 | -90.2 -3.92 % |
26-09-2022 00:00:00 Monday |
2299 2208.8 |
2299 | 2184.45 | 61177 |
| 640 | -39.1 -1.66 % |
23-09-2022 00:00:00 Friday |
2360 2320.9 |
2377 | 2304.25 | 36389 |
| 641 | -3.25 -0.14 % |
22-09-2022 00:00:00 Thursday |
2365 2361.75 |
2388 | 2324.15 | 74288 |
| 642 | -39 -1.62 % |
21-09-2022 00:00:00 Wednesday |
2402 2363 |
2436 | 2310 | 143077 |
| 643 | 35.05 1.48 % |
20-09-2022 00:00:00 Tuesday |
2366 2401.05 |
2430 | 2361 | 214205 |
| 644 | 12.5 0.54 % |
19-09-2022 00:00:00 Monday |
2334.5 2347 |
2366.9 | 2292.3 | 319293 |
| 645 | -14.7 -0.63 % |
16-09-2022 00:00:00 Friday |
2330 2315.3 |
2343.05 | 2290 | 38045 |
| 646 | 28.05 1.21 % |
15-09-2022 00:00:00 Thursday |
2315 2343.05 |
2357 | 2290 | 142400 |
| 647 | 8.25 0.36 % |
14-09-2022 00:00:00 Wednesday |
2288.95 2297.2 |
2325 | 2201.35 | 49219 |
| 648 | -55.95 -2.34 % |
13-09-2022 00:00:00 Tuesday |
2390 2334.05 |
2390 | 2317.5 | 75041 |
| 649 | 35.45 1.53 % |
12-09-2022 00:00:00 Monday |
2322 2357.45 |
2367 | 2315.45 | 41948 |
| 650 | -56.2 -2.37 % |
09-09-2022 00:00:00 Friday |
2371 2314.8 |
2376 | 2303 | 50513 |
| 651 | -42.85 -1.8 % |
08-09-2022 00:00:00 Thursday |
2374 2331.15 |
2379.95 | 2317 | 36455 |
| 652 | -33.55 -1.41 % |
07-09-2022 00:00:00 Wednesday |
2380 2346.45 |
2404.05 | 2338 | 95894 |
| 653 | 9.7 0.41 % |
06-09-2022 00:00:00 Tuesday |
2366.55 2376.25 |
2410 | 2362.05 | 42032 |
| 654 | -40.85 -1.71 % |
05-09-2022 00:00:00 Monday |
2393 2352.15 |
2415.1 | 2340.05 | 37241 |
| 655 | -29.25 -1.21 % |
02-09-2022 00:00:00 Friday |
2412.3 2383.05 |
2445.9 | 2350.05 | 53393 |
| 656 | -38.15 -1.57 % |
01-09-2022 00:00:00 Thursday |
2431 2392.85 |
2436.15 | 2361.6 | 97525 |
| 657 | 71.6 3.03 % |
30-08-2022 00:00:00 Tuesday |
2365.1 2436.7 |
2465 | 2365.1 | 148584 |
| 658 | 56.8 2.49 % |
29-08-2022 00:00:00 Monday |
2280 2336.8 |
2374 | 2264.6 | 161495 |
| 659 | 3 0.13 % |
26-08-2022 00:00:00 Friday |
2390 2393 |
2430 | 2376 | 67596 |
| 660 | 16.7 0.71 % |
25-08-2022 00:00:00 Thursday |
2350 2366.7 |
2432.3 | 2318.05 | 150525 |
| 661 | -49.55 -2.06 % |
24-08-2022 00:00:00 Wednesday |
2405 2355.45 |
2410.8 | 2293.3 | 295262 |
| 662 | -125.2 -4.93 % |
23-08-2022 00:00:00 Tuesday |
2540 2414.8 |
2574.05 | 2345.7 | 267055 |
| 663 | 42.85 1.73 % |
22-08-2022 00:00:00 Monday |
2476.6 2519.45 |
2562.25 | 2450 | 305913 |
| 664 | 97.3 4.21 % |
19-08-2022 00:00:00 Friday |
2313.8 2411.1 |
2484.4 | 2313.8 | 354776 |
| 665 | 64.05 2.87 % |
18-08-2022 00:00:00 Thursday |
2230 2294.05 |
2343.85 | 2206.4 | 266891 |
| 666 | 3.2 0.14 % |
17-08-2022 00:00:00 Wednesday |
2225 2228.2 |
2255 | 2206.45 | 39164 |
| 667 | 41.55 1.91 % |
16-08-2022 00:00:00 Tuesday |
2176 2217.55 |
2227 | 2175.8 | 33146 |
| 668 | -4 -0.18 % |
12-08-2022 00:00:00 Friday |
2179.8 2175.8 |
2194.35 | 2152.85 | 33151 |
| 669 | -21.55 -0.99 % |
11-08-2022 00:00:00 Thursday |
2185 2163.45 |
2195.15 | 2156.55 | 20638 |
| 670 | -16 -0.73 % |
10-08-2022 00:00:00 Wednesday |
2180 2164 |
2198.8 | 2150 | 27257 |
| 671 | 41 1.93 % |
08-08-2022 00:00:00 Monday |
2124 2165 |
2183.5 | 2109.45 | 40911 |
| 672 | -104.9 -4.75 % |
05-08-2022 00:00:00 Friday |
2207.95 2103.05 |
2208.35 | 2070 | 57507 |
| 673 | -50.1 -2.24 % |
04-08-2022 00:00:00 Thursday |
2240 2189.9 |
2279.65 | 2159.2 | 70218 |
| 674 | -97.95 -4.26 % |
03-08-2022 00:00:00 Wednesday |
2300 2202.05 |
2310 | 2170.2 | 100187 |
| 675 | 1.35 0.06 % |
02-08-2022 00:00:00 Tuesday |
2293.8 2295.15 |
2320 | 2250 | 154269 |
| 676 | 73.7 3.35 % |
01-08-2022 00:00:00 Monday |
2203.25 2276.95 |
2293.8 | 2174 | 450099 |
| 677 | 24.9 1.16 % |
29-07-2022 00:00:00 Friday |
2143.55 2168.45 |
2231.95 | 2143.55 | 85645 |
| 678 | 19.85 0.93 % |
28-07-2022 00:00:00 Thursday |
2123.7 2143.55 |
2158.85 | 2111 | 45471 |
| 679 | -16.7 -0.79 % |
27-07-2022 00:00:00 Wednesday |
2114 2097.3 |
2114 | 2090 | 26866 |
| 680 | -36 -1.68 % |
26-07-2022 00:00:00 Tuesday |
2138.5 2102.5 |
2152.7 | 2085.7 | 52779 |
| 681 | 10.75 0.51 % |
25-07-2022 00:00:00 Monday |
2124.95 2135.7 |
2159 | 2117.65 | 44780 |
| 682 | -0.2 -0.01 % |
22-07-2022 00:00:00 Friday |
2120 2119.8 |
2132 | 2095.25 | 85400 |
| 683 | 17.6 0.84 % |
21-07-2022 00:00:00 Thursday |
2092.7 2110.3 |
2126 | 2061.05 | 122599 |
| 684 | -47.9 -2.25 % |
20-07-2022 00:00:00 Wednesday |
2132.3 2084.4 |
2150.95 | 2054.2 | 62953 |
| 685 | 31.05 1.49 % |
19-07-2022 00:00:00 Tuesday |
2077 2108.05 |
2118.6 | 2069.65 | 120608 |
| 686 | -17.3 -0.82 % |
18-07-2022 00:00:00 Monday |
2108 2090.7 |
2131.8 | 2070 | 530370 |
| 687 | -47.55 -2.24 % |
15-07-2022 00:00:00 Friday |
2119 2071.45 |
2174.85 | 2021.05 | 609553 |
| 688 | -69.3 -3.21 % |
14-07-2022 00:00:00 Thursday |
2159 2089.7 |
2188 | 1931 | 529088 |
| 689 | -219.35 -9.43 % |
13-07-2022 00:00:00 Wednesday |
2325 2105.65 |
2386.15 | 2084.05 | 289748 |
| 690 | 55.95 2.51 % |
12-07-2022 00:00:00 Tuesday |
2233 2288.95 |
2374 | 2227.1 | 483995 |
| 691 | 291.8 15.21 % |
11-07-2022 00:00:00 Monday |
1918 2209.8 |
2275 | 1916.15 | 276935 |
| 692 | 4.9 0.26 % |
08-07-2022 00:00:00 Friday |
1916 1920.9 |
1926.8 | 1891.55 | 42001 |
| 693 | 6.9 0.36 % |
07-07-2022 00:00:00 Thursday |
1908.05 1914.95 |
1929 | 1893 | 14903 |
| 694 | -17.2 -0.9 % |
06-07-2022 00:00:00 Wednesday |
1919.2 1902 |
1919.2 | 1876 | 17016 |
| 695 | -52.85 -2.74 % |
05-07-2022 00:00:00 Tuesday |
1928 1875.15 |
1928 | 1863 | 23675 |
| 696 | -77.75 -3.97 % |
04-07-2022 00:00:00 Monday |
1960.4 1882.65 |
1990.45 | 1860.8 | 54994 |
| 697 | 25.7 1.33 % |
01-07-2022 00:00:00 Friday |
1934 1959.7 |
1978.45 | 1901.75 | 64529 |
| 698 | 5 0.26 % |
30-06-2022 00:00:00 Thursday |
1924 1929 |
1938.8 | 1901.35 | 71322 |
| 699 | 26.45 1.41 % |
29-06-2022 00:00:00 Wednesday |
1878.2 1904.65 |
1945 | 1871.05 | 45995 |
| 700 | -5.55 -0.29 % |
28-06-2022 00:00:00 Tuesday |
1915 1909.45 |
1919.9 | 1871.15 | 65799 |
| 701 | 27.95 1.48 % |
27-06-2022 00:00:00 Monday |
1889.7 1917.65 |
1926 | 1880 | 61013 |
| 702 | 46.65 2.58 % |
24-06-2022 00:00:00 Friday |
1810 1856.65 |
1868.05 | 1808.35 | 156044 |
| 703 | 43.6 2.49 % |
23-06-2022 00:00:00 Thursday |
1754 1797.6 |
1809 | 1733.6 | 144544 |
| 704 | -46.2 -2.59 % |
22-06-2022 00:00:00 Wednesday |
1783 1736.8 |
1794 | 1722 | 55330 |
| 705 | 43 2.43 % |
21-06-2022 00:00:00 Tuesday |
1766 1809 |
1835 | 1721.65 | 157241 |
| 706 | 30.65 1.79 % |
20-06-2022 00:00:00 Monday |
1713.8 1744.45 |
1763 | 1676.3 | 116925 |
| 707 | 23.8 1.41 % |
17-06-2022 00:00:00 Friday |
1690 1713.8 |
1784 | 1651.05 | 81640 |
| 708 | -80.2 -4.48 % |
16-06-2022 00:00:00 Thursday |
1790 1709.8 |
1804.8 | 1679.1 | 83282 |
| 709 | -62.35 -3.43 % |
15-06-2022 00:00:00 Wednesday |
1820 1757.65 |
1821.9 | 1750 | 57797 |
| 710 | 1.7 0.1 % |
14-06-2022 00:00:00 Tuesday |
1785 1786.7 |
1834.9 | 1750.9 | 110840 |
| 711 | 65.15 3.76 % |
13-06-2022 00:00:00 Monday |
1735 1800.15 |
1839.95 | 1706 | 111347 |
| 712 | -43.2 -2.4 % |
10-06-2022 00:00:00 Friday |
1798.95 1755.75 |
1813.9 | 1724.1 | 149425 |
| 713 | 3.05 0.17 % |
09-06-2022 00:00:00 Thursday |
1810 1813.05 |
1836 | 1792.05 | 151468 |
| 714 | -50.5 -2.73 % |
08-06-2022 00:00:00 Wednesday |
1852 1801.5 |
1860 | 1795 | 101281 |
| 715 | 19.3 1.07 % |
07-06-2022 00:00:00 Tuesday |
1809.95 1829.25 |
1872.6 | 1776.9 | 123774 |
| 716 | -58.2 -3.13 % |
06-06-2022 00:00:00 Monday |
1859 1800.8 |
1859 | 1790 | 95762 |
| 717 | -110.3 -5.62 % |
03-06-2022 00:00:00 Friday |
1964 1853.7 |
1989 | 1831.5 | 271889 |
| 718 | 92.55 5.04 % |
02-06-2022 00:00:00 Thursday |
1835 1927.55 |
1950.55 | 1817.05 | 175569 |
| 719 | 21.9 1.2 % |
01-06-2022 00:00:00 Wednesday |
1825 1846.9 |
1889.9 | 1768.25 | 410076 |
| 720 | -242.45 -11.32 % |
31-05-2022 00:00:00 Tuesday |
2141.25 1898.8 |
2141.25 | 1832 | 235544 |
| 721 | -41.45 -1.89 % |
30-05-2022 00:00:00 Monday |
2190 2148.55 |
2235 | 2126.35 | 35134 |
| 722 | -54.2 -2.44 % |
27-05-2022 00:00:00 Friday |
2220.05 2165.85 |
2220.05 | 2139.5 | 63403 |
| 723 | -51.15 -2.3 % |
26-05-2022 00:00:00 Thursday |
2221 2169.85 |
2226.8 | 2036 | 58605 |
| 724 | 14.05 0.65 % |
25-05-2022 00:00:00 Wednesday |
2173 2187.05 |
2245 | 2131.8 | 108788 |
| 725 | -149.85 -6.55 % |
24-05-2022 00:00:00 Tuesday |
2288 2138.15 |
2288 | 2115 | 39146 |
| 726 | -71.5 -3.08 % |
23-05-2022 00:00:00 Monday |
2319 2247.5 |
2322.05 | 2231.3 | 29882 |
| 727 | -127.15 -5.3 % |
20-05-2022 00:00:00 Friday |
2398.95 2271.8 |
2400 | 2254 | 52628 |
| 728 | 89.75 4.03 % |
19-05-2022 00:00:00 Thursday |
2227 2316.75 |
2345 | 2227 | 70107 |
| 729 | 56.45 2.41 % |
18-05-2022 00:00:00 Wednesday |
2340 2396.45 |
2436.5 | 2288 | 131244 |
| 730 | -76.85 -3.25 % |
17-05-2022 00:00:00 Tuesday |
2364 2287.15 |
2372.15 | 2200 | 76639 |
| 731 | 32.5 1.44 % |
16-05-2022 00:00:00 Monday |
2250 2282.5 |
2350 | 2221.1 | 93037 |
| 732 | -272.3 -11.14 % |
13-05-2022 00:00:00 Friday |
2444 2171.7 |
2545.25 | 2105.25 | 73630 |
| 733 | -254.4 -9.46 % |
12-05-2022 00:00:00 Thursday |
2690 2435.6 |
2720 | 2405 | 69349 |
| 734 | 141.95 5.63 % |
11-05-2022 00:00:00 Wednesday |
2522 2663.95 |
2710.75 | 2490 | 102361 |
| 735 | -215.2 -7.96 % |
10-05-2022 00:00:00 Tuesday |
2702 2486.8 |
2757.3 | 2461.05 | 78095 |
| 736 | -112 -3.97 % |
09-05-2022 00:00:00 Monday |
2820 2708 |
2845 | 2673.05 | 28009 |
| 737 | 83.45 2.99 % |
06-05-2022 00:00:00 Friday |
2789 2872.45 |
2954.45 | 2720.1 | 88247 |
| 738 | 112.1 4.1 % |
05-05-2022 00:00:00 Thursday |
2735 2847.1 |
2887.95 | 2727.25 | 75719 |
| 739 | -138.75 -4.94 % |
04-05-2022 00:00:00 Wednesday |
2811.2 2672.45 |
2851 | 2634.2 | 481280 |
| 740 | -30.05 -1.05 % |
02-05-2022 00:00:00 Monday |
2860.05 2830 |
2900 | 2804.95 | 39924 |
| 741 | -3.7 -0.13 % |
29-04-2022 00:00:00 Friday |
2891 2887.3 |
2998 | 2844 | 90346 |
| 742 | 19.15 0.66 % |
28-04-2022 00:00:00 Thursday |
2899 2918.15 |
2950 | 2834.75 | 38707 |
| 743 | -117.6 -3.98 % |
27-04-2022 00:00:00 Wednesday |
2957.8 2840.2 |
2957.8 | 2825 | 94560 |
| 744 | 103.95 3.65 % |
26-04-2022 00:00:00 Tuesday |
2850.3 2954.25 |
2977.95 | 2850 | 129004 |
| 745 | -9 -0.32 % |
25-04-2022 00:00:00 Monday |
2834 2825 |
2856.9 | 2801 | 53710 |
| 746 | 68.4 2.43 % |
22-04-2022 00:00:00 Friday |
2820 2888.4 |
2988 | 2810 | 64277 |
| 747 | -69.05 -2.4 % |
21-04-2022 00:00:00 Thursday |
2877.95 2808.9 |
2877.95 | 2750.05 | 44587 |
| 748 | -165.75 -5.57 % |
20-04-2022 00:00:00 Wednesday |
2974 2808.25 |
3012.45 | 2767.9 | 57442 |
| 749 | -133.05 -4.38 % |
19-04-2022 00:00:00 Tuesday |
3037 2903.95 |
3048 | 2730 | 88967 |
| 750 | 113.1 3.96 % |
18-04-2022 00:00:00 Monday |
2855 2968.1 |
3013.2 | 2683 | 183378 |
| 751 | -17.25 -0.6 % |
13-04-2022 00:00:00 Wednesday |
2882 2864.75 |
2950 | 2779.9 | 86574 |
| 752 | -59.6 -2.09 % |
12-04-2022 00:00:00 Tuesday |
2849 2789.4 |
2951.9 | 2718.45 | 570919 |
| 753 | 304.55 12.71 % |
11-04-2022 00:00:00 Monday |
2397 2701.55 |
2788.7 | 2397 | 385774 |
| 754 | 83.95 3.75 % |
08-04-2022 00:00:00 Friday |
2240 2323.95 |
2365 | 2212.85 | 140894 |
| 755 | -56.35 -2.54 % |
07-04-2022 00:00:00 Thursday |
2220.8 2164.45 |
2325 | 2090 | 137252 |
| 756 | -56.6 -2.52 % |
06-04-2022 00:00:00 Wednesday |
2250 2193.4 |
2250 | 2157.7 | 77078 |
| 757 | 39 1.81 % |
05-04-2022 00:00:00 Tuesday |
2150 2189 |
2208.75 | 2129.25 | 156120 |
| 758 | 146.5 7.44 % |
04-04-2022 00:00:00 Monday |
1970.1 2116.6 |
2136.05 | 1943.1 | 111376 |
| 759 | 1.95 0.1 % |
01-04-2022 00:00:00 Friday |
1939.95 1941.9 |
1965.8 | 1906.85 | 34812 |
| 760 | 23.4 1.24 % |
31-03-2022 00:00:00 Thursday |
1890 1913.4 |
1940 | 1880.2 | 61734 |
| 761 | -73.8 -3.83 % |
30-03-2022 00:00:00 Wednesday |
1927 1853.2 |
2040 | 1780.85 | 100895 |
| 762 | -9.3 -0.48 % |
29-03-2022 00:00:00 Tuesday |
1932.55 1923.25 |
1946.95 | 1904.25 | 35759 |
| 763 | -6.45 -0.33 % |
28-03-2022 00:00:00 Monday |
1939 1932.55 |
1941.35 | 1896 | 46225 |
| 764 | -9.55 -0.49 % |
25-03-2022 00:00:00 Friday |
1932 1922.45 |
1946.65 | 1895.4 | 29188 |
| 765 | 22.25 1.18 % |
24-03-2022 00:00:00 Thursday |
1890 1912.25 |
1924.75 | 1890 | 20365 |
| 766 | 34.25 1.81 % |
23-03-2022 00:00:00 Wednesday |
1889 1923.25 |
1940.95 | 1879 | 27171 |
| 767 | 13.55 0.73 % |
22-03-2022 00:00:00 Tuesday |
1861 1874.55 |
1904.4 | 1855.5 | 31866 |
| 768 | -72.4 -3.71 % |
21-03-2022 00:00:00 Monday |
1949.95 1877.55 |
1949.95 | 1864.3 | 56277 |
| 769 | 35.75 1.91 % |
17-03-2022 00:00:00 Thursday |
1870 1905.75 |
1950 | 1823.55 | 66489 |
| 770 | -5.85 -0.32 % |
16-03-2022 00:00:00 Wednesday |
1844 1838.15 |
1844 | 1812.2 | 10598 |
| 771 | -37.65 -2.05 % |
15-03-2022 00:00:00 Tuesday |
1836 1798.35 |
1849 | 1785 | 44345 |
| 772 | -31 -1.67 % |
14-03-2022 00:00:00 Monday |
1860 1829 |
1873 | 1805 | 14567 |
| 773 | -50.95 -2.67 % |
11-03-2022 00:00:00 Friday |
1910 1859.05 |
1910 | 1852 | 24010 |
| 774 | 8.25 0.44 % |
10-03-2022 00:00:00 Thursday |
1875 1883.25 |
1913.85 | 1860.5 | 84145 |
| 775 | -9.35 -0.51 % |
09-03-2022 00:00:00 Wednesday |
1839 1829.65 |
1849.5 | 1811 | 21003 |
| 776 | -66.8 -3.61 % |
08-03-2022 00:00:00 Tuesday |
1849.5 1782.7 |
1868.35 | 1750.75 | 62558 |
| 777 | -61.55 -3.3 % |
07-03-2022 00:00:00 Monday |
1864.95 1803.4 |
1870 | 1785 | 34637 |
| 778 | -58 -2.98 % |
04-03-2022 00:00:00 Friday |
1949.2 1891.2 |
1951.15 | 1885.8 | 16883 |
| 779 | 21.2 1.1 % |
03-03-2022 00:00:00 Thursday |
1928 1949.2 |
1995.95 | 1914.1 | 112313 |
| 780 | 69.45 3.83 % |
02-03-2022 00:00:00 Wednesday |
1814 1883.45 |
1899 | 1806 | 68039 |
| 781 | -73.7 -3.85 % |
28-02-2022 00:00:00 Monday |
1912.8 1839.1 |
1922 | 1816.65 | 42282 |
| 782 | 47.75 2.55 % |
25-02-2022 00:00:00 Friday |
1875 1922.75 |
1954.4 | 1869.95 | 51403 |
| 783 | -38.8 -2.05 % |
24-02-2022 00:00:00 Thursday |
1890 1851.2 |
1925 | 1805 | 114143 |
| 784 | 7.55 0.38 % |
23-02-2022 00:00:00 Wednesday |
1980 1987.55 |
2050 | 1971 | 46596 |
| 785 | 117.65 6.34 % |
22-02-2022 00:00:00 Tuesday |
1855.55 1973.2 |
1996.65 | 1853.95 | 66782 |
| 786 | -50.1 -2.5 % |
21-02-2022 00:00:00 Monday |
2005.15 1955.05 |
2039 | 1942.6 | 55541 |
| 787 | -6.75 -0.33 % |
18-02-2022 00:00:00 Friday |
2052 2045.25 |
2128.9 | 2000.05 | 89137 |
| 788 | 97.8 5.02 % |
17-02-2022 00:00:00 Thursday |
1950 2047.8 |
2094.4 | 1930.75 | 87645 |
| 789 | 11.55 0.6 % |
16-02-2022 00:00:00 Wednesday |
1919.9 1931.45 |
1968.8 | 1896.8 | 17371 |
| 790 | 87.75 4.87 % |
15-02-2022 00:00:00 Tuesday |
1801.2 1888.95 |
1903.35 | 1780.1 | 44056 |
| 791 | -2.45 -0.13 % |
14-02-2022 00:00:00 Monday |
1867 1864.55 |
1895.15 | 1804.2 | 20722 |
| 792 | -14.05 -0.73 % |
11-02-2022 00:00:00 Friday |
1920 1905.95 |
1920 | 1876 | 11045 |
| 793 | -32.75 -1.69 % |
10-02-2022 00:00:00 Thursday |
1939.95 1907.2 |
1944 | 1887 | 31675 |
| 794 | -15.9 -0.82 % |
09-02-2022 00:00:00 Wednesday |
1934 1918.1 |
1941.9 | 1893.95 | 16372 |
| 795 | -115.15 -5.64 % |
08-02-2022 00:00:00 Tuesday |
2040 1924.85 |
2050 | 1859.25 | 37195 |
| 796 | 58.1 2.95 % |
07-02-2022 00:00:00 Monday |
1966.5 2024.6 |
2051.8 | 1966.5 | 44055 |
| 797 | 39.6 2.07 % |
04-02-2022 00:00:00 Friday |
1912.35 1951.95 |
1957.85 | 1904 | 16220 |
| 798 | -0.75 -0.04 % |
03-02-2022 00:00:00 Thursday |
1913.1 1912.35 |
1922.85 | 1881.25 | 10600 |
| 799 | -6.7 -0.35 % |
02-02-2022 00:00:00 Wednesday |
1920 1913.3 |
1940 | 1871 | 41983 |
| 800 | -36.75 -1.89 % |
01-02-2022 00:00:00 Tuesday |
1940 1903.25 |
1958.9 | 1884.05 | 60662 |
| 801 | -89.25 -4.54 % |
31-01-2022 00:00:00 Monday |
1968 1878.75 |
1968 | 1864 | 16739 |
| 802 | 13.35 0.69 % |
28-01-2022 00:00:00 Friday |
1923 1936.35 |
1956 | 1905 | 25169 |
| 803 | -2.6 -0.14 % |
27-01-2022 00:00:00 Thursday |
1915.95 1913.35 |
1963.5 | 1883.75 | 41665 |
| 804 | 137.25 7.66 % |
25-01-2022 00:00:00 Tuesday |
1792.65 1929.9 |
1930.45 | 1746.65 | 99661 |
| 805 | -98.65 -5.09 % |
24-01-2022 00:00:00 Monday |
1937.2 1838.55 |
1945.95 | 1838.55 | 67861 |
| 806 | -48.7 -2.45 % |
21-01-2022 00:00:00 Friday |
1984 1935.3 |
1990 | 1876.75 | 56959 |
| 807 | 15.05 0.77 % |
20-01-2022 00:00:00 Thursday |
1950 1965.05 |
1978.95 | 1944 | 42090 |
| 808 | 14.85 0.77 % |
19-01-2022 00:00:00 Wednesday |
1923 1937.85 |
1955.9 | 1905 | 111203 |
| 809 | 59.9 3.24 % |
18-01-2022 00:00:00 Tuesday |
1846.9 1906.8 |
1919.3 | 1830.05 | 124560 |
| 810 | 129.05 7.6 % |
17-01-2022 00:00:00 Monday |
1698.9 1827.95 |
1854.2 | 1698.9 | 119818 |
| 811 | 35.5 2.14 % |
14-01-2022 00:00:00 Friday |
1662 1697.5 |
1720 | 1633.55 | 68318 |
| 812 | -0.5 -0.03 % |
13-01-2022 00:00:00 Thursday |
1664.95 1664.45 |
1684.55 | 1588.95 | 49701 |
| 813 | 48.3 3.02 % |
12-01-2022 00:00:00 Wednesday |
1599 1647.3 |
1666 | 1568.05 | 149371 |
| 814 | 132.9 9.26 % |
11-01-2022 00:00:00 Tuesday |
1435 1567.9 |
1581.8 | 1430.65 | 94580 |
| 815 | 23 1.63 % |
10-01-2022 00:00:00 Monday |
1415 1438 |
1452.9 | 1410.95 | 16327 |
| 816 | -5.45 -0.38 % |
07-01-2022 00:00:00 Friday |
1428 1422.55 |
1430 | 1406.1 | 9741 |
| 817 | 0.35 0.02 % |
06-01-2022 00:00:00 Thursday |
1408.95 1409.3 |
1419 | 1380.95 | 8860 |
| 818 | 39.45 2.9 % |
05-01-2022 00:00:00 Wednesday |
1360.15 1399.6 |
1405.3 | 1360.15 | 13882 |
| 819 | 4.45 0.33 % |
04-01-2022 00:00:00 Tuesday |
1362 1366.45 |
1374 | 1340 | 18827 |
| 820 | 7 0.52 % |
03-01-2022 00:00:00 Monday |
1340 1347 |
1355.4 | 1335.05 | 13236 |
| 821 | -0.25 -0.02 % |
31-12-2021 00:00:00 Friday |
1328 1327.75 |
1340 | 1312.3 | 14653 |
| 822 | -85.95 -6.17 % |
30-12-2021 00:00:00 Thursday |
1393 1307.05 |
1398 | 1283 | 34195 |
| 823 | 7.5 0.54 % |
29-12-2021 00:00:00 Wednesday |
1385 1392.5 |
1407 | 1383 | 7818 |
| 824 | 2.5 0.18 % |
28-12-2021 00:00:00 Tuesday |
1395 1397.5 |
1403.95 | 1379.85 | 13870 |
| 825 | -17.85 -1.28 % |
27-12-2021 00:00:00 Monday |
1393 1375.15 |
1393 | 1370.7 | 13902 |
| 826 | -34.15 -2.4 % |
24-12-2021 00:00:00 Friday |
1420 1385.85 |
1426.7 | 1380 | 17772 |
| 827 | 4.65 0.33 % |
23-12-2021 00:00:00 Thursday |
1418.1 1422.75 |
1438.9 | 1389.55 | 11363 |
| 828 | 1.75 0.12 % |
22-12-2021 00:00:00 Wednesday |
1400 1401.75 |
1410 | 1376 | 11348 |
| 829 | 5.9 0.43 % |
21-12-2021 00:00:00 Tuesday |
1376 1381.9 |
1404.3 | 1376 | 7512 |
| 830 | -50.6 -3.56 % |
20-12-2021 00:00:00 Monday |
1419.95 1369.35 |
1419.95 | 1328.65 | 14529 |
| 831 | -13.85 -0.98 % |
17-12-2021 00:00:00 Friday |
1418.9 1405.05 |
1428 | 1376 | 31109 |
| 832 | -62.4 -4.26 % |
16-12-2021 00:00:00 Thursday |
1464 1401.6 |
1468.05 | 1395 | 23646 |
| 833 | -39.6 -2.68 % |
15-12-2021 00:00:00 Wednesday |
1477.65 1438.05 |
1477.65 | 1426.75 | 28490 |
| 834 | 36.15 2.58 % |
14-12-2021 00:00:00 Tuesday |
1399.95 1436.1 |
1453.2 | 1396.15 | 55752 |
| 835 | -26.8 -1.9 % |
13-12-2021 00:00:00 Monday |
1413 1386.2 |
1473.3 | 1367.55 | 63700 |
| 836 | 8.7 0.63 % |
10-12-2021 00:00:00 Friday |
1380 1388.7 |
1409 | 1380 | 9045 |
| 837 | -10.35 -0.74 % |
09-12-2021 00:00:00 Thursday |
1400 1389.65 |
1402.85 | 1380.75 | 11170 |
| 838 | 2.05 0.15 % |
08-12-2021 00:00:00 Wednesday |
1388.95 1391 |
1409.05 | 1382.85 | 95993 |
| 839 | 0.7 0.05 % |
07-12-2021 00:00:00 Tuesday |
1390 1390.7 |
1412.35 | 1371.6 | 13507 |
| 840 | -11.85 -0.85 % |
06-12-2021 00:00:00 Monday |
1390 1378.15 |
1414 | 1361.25 | 18100 |
| 841 | 33.9 2.5 % |
03-12-2021 00:00:00 Friday |
1355 1388.9 |
1395 | 1340.65 | 30307 |
| 842 | 1.6 0.12 % |
02-12-2021 00:00:00 Thursday |
1338 1339.6 |
1367.25 | 1318.2 | 17255 |
| 843 | 82.95 6.66 % |
01-12-2021 00:00:00 Wednesday |
1245 1327.95 |
1336.85 | 1242.55 | 22873 |
| 844 | -66.8 -4.92 % |
30-11-2021 00:00:00 Tuesday |
1358 1291.2 |
1413.65 | 1283.6 | 49345 |
| 845 | -12.85 -0.94 % |
29-11-2021 00:00:00 Monday |
1364 1351.15 |
1364 | 1303.75 | 27512 |
| 846 | -9.75 -0.71 % |
26-11-2021 00:00:00 Friday |
1382.1 1372.35 |
1402.6 | 1346.1 | 25572 |
| 847 | 12.6 0.91 % |
25-11-2021 00:00:00 Thursday |
1392.25 1404.85 |
1418 | 1370.1 | 20215 |
| 848 | -20.3 -1.44 % |
24-11-2021 00:00:00 Wednesday |
1408 1387.7 |
1428 | 1372.55 | 49979 |
| 849 | 76.95 5.79 % |
23-11-2021 00:00:00 Tuesday |
1330 1406.95 |
1407.6 | 1310.25 | 54119 |
| 850 | -16.4 -1.21 % |
22-11-2021 00:00:00 Monday |
1357 1340.6 |
1367 | 1320.6 | 59170 |
| 851 | 29 2.2 % |
18-11-2021 00:00:00 Thursday |
1317.85 1346.85 |
1359 | 1290.8 | 35768 |
| 852 | -1.8 -0.14 % |
17-11-2021 00:00:00 Wednesday |
1310 1308.2 |
1360 | 1295.1 | 27888 |
| 853 | -7.8 -0.59 % |
16-11-2021 00:00:00 Tuesday |
1320 1312.2 |
1328.7 | 1291.4 | 13665 |
| 854 | -20.5 -1.55 % |
15-11-2021 00:00:00 Monday |
1325 1304.5 |
1333.65 | 1285.1 | 32600 |
| 855 | 46.95 3.77 % |
12-11-2021 00:00:00 Friday |
1245.3 1292.25 |
1292.25 | 1241.05 | 58238 |
| 856 | 18.7 1.54 % |
11-11-2021 00:00:00 Thursday |
1212.05 1230.75 |
1245 | 1211.9 | 15780 |
| 857 | -0.05 0 % |
10-11-2021 00:00:00 Wednesday |
1228 1227.95 |
1232.05 | 1207.5 | 29028 |
| 858 | 5.9 0.48 % |
09-11-2021 00:00:00 Tuesday |
1224.95 1230.85 |
1235 | 1203.6 | 17258 |
| 859 | 5.1 0.42 % |
08-11-2021 00:00:00 Monday |
1220 1225.1 |
1235 | 1201.55 | 16375 |
| 860 | -11.7 -0.97 % |
04-11-2021 00:00:00 Thursday |
1211 1199.3 |
1225 | 1194.4 | 9385 |
| 861 | 45.4 3.91 % |
03-11-2021 00:00:00 Wednesday |
1161 1206.4 |
1219.5 | 1161 | 39845 |
| 862 | -2.2 -0.19 % |
02-11-2021 00:00:00 Tuesday |
1177.5 1175.3 |
1184.85 | 1136.35 | 15577 |
| 863 | 20 1.74 % |
01-11-2021 00:00:00 Monday |
1152.2 1172.2 |
1177 | 1142 | 10654 |
| 864 | -23.6 -2.02 % |
29-10-2021 00:00:00 Friday |
1169.95 1146.35 |
1189 | 1106 | 16446 |
| 865 | -39.9 -3.36 % |
28-10-2021 00:00:00 Thursday |
1187.05 1147.15 |
1205.5 | 1145.6 | 19297 |
| 866 | 25.5 2.16 % |
27-10-2021 00:00:00 Wednesday |
1180 1205.5 |
1210 | 1180 | 11355 |
| 867 | 3.85 0.33 % |
26-10-2021 00:00:00 Tuesday |
1176 1179.85 |
1199.1 | 1173.05 | 13245 |
| 868 | -18.15 -1.49 % |
25-10-2021 00:00:00 Monday |
1220 1201.85 |
1220 | 1149.55 | 20376 |
| 869 | -2.95 -0.24 % |
22-10-2021 00:00:00 Friday |
1205 1202.05 |
1210 | 1177.75 | 15523 |
| 870 | 18.5 1.57 % |
21-10-2021 00:00:00 Thursday |
1180.15 1198.65 |
1203 | 1175 | 35496 |
| 871 | -18.15 -1.52 % |
20-10-2021 00:00:00 Wednesday |
1198 1179.85 |
1210 | 1143.65 | 382076 |
| 872 | -29.85 -2.47 % |
19-10-2021 00:00:00 Tuesday |
1210 1180.15 |
1212 | 1170 | 36011 |
| 873 | -15.3 -1.26 % |
18-10-2021 00:00:00 Monday |
1219 1203.7 |
1237 | 1200 | 12102 |
| 874 | 9.85 0.82 % |
14-10-2021 00:00:00 Thursday |
1196 1205.85 |
1212.25 | 1196 | 13084 |
| 875 | -19.75 -1.63 % |
13-10-2021 00:00:00 Wednesday |
1213 1193.25 |
1219.15 | 1184.45 | 20535 |
| 876 | 35.6 3.04 % |
12-10-2021 00:00:00 Tuesday |
1171 1206.6 |
1218 | 1150 | 55532 |
| 877 | -35.7 -2.98 % |
11-10-2021 00:00:00 Monday |
1200 1164.3 |
1205 | 1157.75 | 399053 |
| 878 | -40.1 -3.29 % |
08-10-2021 00:00:00 Friday |
1217 1176.9 |
1221 | 1155.55 | 31694 |
| 879 | -19.3 -1.58 % |
07-10-2021 00:00:00 Thursday |
1225 1205.7 |
1239.8 | 1202.05 | 15348 |
| 880 | -16.3 -1.33 % |
06-10-2021 00:00:00 Wednesday |
1230 1213.7 |
1265 | 1204.75 | 24601 |
| 881 | 21.55 1.8 % |
05-10-2021 00:00:00 Tuesday |
1200.05 1221.6 |
1229.5 | 1199.3 | 100034 |
| 882 | 23.9 2.07 % |
04-10-2021 00:00:00 Monday |
1152.3 1176.2 |
1179.6 | 1151.75 | 421216 |
| 883 | 8.1 0.71 % |
01-10-2021 00:00:00 Friday |
1143.05 1151.15 |
1189 | 1143.05 | 33111 |
| 884 | 3.3 0.29 % |
30-09-2021 00:00:00 Thursday |
1143.95 1147.25 |
1158 | 1125.55 | 11731 |
| 885 | -7.1 -0.62 % |
29-09-2021 00:00:00 Wednesday |
1139.9 1132.8 |
1146.95 | 1114 | 9947 |
| 886 | -13.7 -1.19 % |
28-09-2021 00:00:00 Tuesday |
1154.25 1140.55 |
1158.6 | 1133.55 | 12475 |
| 887 | 3.75 0.33 % |
27-09-2021 00:00:00 Monday |
1149.2 1152.95 |
1159 | 1126 | 26691 |
| 888 | 2.15 0.19 % |
24-09-2021 00:00:00 Friday |
1150 1152.15 |
1158 | 1126.95 | 23143 |
| 889 | -3.7 -0.32 % |
23-09-2021 00:00:00 Thursday |
1151.9 1148.2 |
1160 | 1120.2 | 393379 |
| 890 | -8.1 -0.71 % |
22-09-2021 00:00:00 Wednesday |
1148.7 1140.6 |
1164.2 | 1123.95 | 29287 |
| 891 | -3 -0.27 % |
21-09-2021 00:00:00 Tuesday |
1124.6 1121.6 |
1125.5 | 1099.25 | 12246 |
| 892 | -19.05 -1.66 % |
20-09-2021 00:00:00 Monday |
1150 1130.95 |
1150 | 1112.1 | 10979 |
| 893 | -22 -1.87 % |
17-09-2021 00:00:00 Friday |
1175 1153 |
1177.95 | 1120.2 | 35353 |
| 894 | 40 3.54 % |
16-09-2021 00:00:00 Thursday |
1130.1 1170.1 |
1179.9 | 1111 | 27887 |
| 895 | -39.05 -3.36 % |
15-09-2021 00:00:00 Wednesday |
1162.8 1123.75 |
1170 | 1120.05 | 22102 |
| 896 | -41.4 -3.48 % |
14-09-2021 00:00:00 Tuesday |
1190.05 1148.65 |
1208.7 | 1134.9 | 34037 |
| 897 | -37.05 -3.04 % |
13-09-2021 00:00:00 Monday |
1220 1182.95 |
1220 | 1165.55 | 45654 |
| 898 | 58.05 5.02 % |
09-09-2021 00:00:00 Thursday |
1155.5 1213.55 |
1213.55 | 1142 | 26995 |
| 899 | 64.8 5.94 % |
08-09-2021 00:00:00 Wednesday |
1091 1155.8 |
1158.45 | 1091 | 20309 |
| 900 | -21.6 -1.92 % |
07-09-2021 00:00:00 Tuesday |
1124.9 1103.3 |
1126 | 1080 | 12346 |
| 901 | 10.55 0.96 % |
06-09-2021 00:00:00 Monday |
1099.75 1110.3 |
1125 | 1083 | 19835 |
| 902 | -20.1 -1.83 % |
03-09-2021 00:00:00 Friday |
1099.9 1079.8 |
1110 | 1069 | 11921 |
| 903 | 12.05 1.13 % |
02-09-2021 00:00:00 Thursday |
1070 1082.05 |
1090 | 1052 | 12045 |
| 904 | 8.75 0.82 % |
01-09-2021 00:00:00 Wednesday |
1070 1078.75 |
1099.95 | 1065.1 | 20144 |
| 905 | 6.75 0.64 % |
31-08-2021 00:00:00 Tuesday |
1060.1 1066.85 |
1080 | 1025 | 16744 |
| 906 | 20.2 1.94 % |
30-08-2021 00:00:00 Monday |
1039.9 1060.1 |
1062 | 990 | 11593 |
| 907 | -9.25 -0.88 % |
27-08-2021 00:00:00 Friday |
1049 1039.75 |
1065 | 999 | 43103 |
| 908 | 9 0.87 % |
26-08-2021 00:00:00 Thursday |
1040 1049 |
1050.95 | 1015 | 96075 |
| 909 | 36.95 3.83 % |
25-08-2021 00:00:00 Wednesday |
964 1000.95 |
1000.95 | 950 | 47218 |
| 910 | 36.25 3.95 % |
24-08-2021 00:00:00 Tuesday |
917.05 953.3 |
969 | 917.05 | 11411 |
| 911 | 0.55 0.06 % |
23-08-2021 00:00:00 Monday |
930 930.55 |
945 | 915 | 5782 |
| 912 | -10.7 -1.14 % |
20-08-2021 00:00:00 Friday |
941.8 931.1 |
941.8 | 914.95 | 15089 |
| 913 | -16.45 -1.71 % |
18-08-2021 00:00:00 Wednesday |
960 943.55 |
962 | 930 | 9644 |
| 914 | -7.25 -0.77 % |
17-08-2021 00:00:00 Tuesday |
942 934.75 |
942 | 916.9 | 14890 |
| 915 | 8.25 0.9 % |
16-08-2021 00:00:00 Monday |
917.45 925.7 |
934.4 | 902 | 7914 |
| 916 | 2.55 0.28 % |
13-08-2021 00:00:00 Friday |
914.9 917.45 |
920 | 888 | 13522 |
| 917 | 25.95 2.94 % |
12-08-2021 00:00:00 Thursday |
883 908.95 |
915 | 883 | 12718 |
| 918 | -5.8 -0.64 % |
11-08-2021 00:00:00 Wednesday |
908 902.2 |
910 | 860.2 | 8828 |
| 919 | -8.4 -0.93 % |
10-08-2021 00:00:00 Tuesday |
905 896.6 |
915 | 892 | 7743 |
| 920 | -7.1 -0.78 % |
09-08-2021 00:00:00 Monday |
911.25 904.15 |
911.25 | 891.05 | 19867 |
| 921 | 11.25 1.25 % |
06-08-2021 00:00:00 Friday |
900 911.25 |
920 | 882 | 37707 |
| 922 | -11.6 -1.28 % |
05-08-2021 00:00:00 Thursday |
908 896.4 |
914 | 869.15 | 10572 |
| 923 | -36.85 -3.96 % |
04-08-2021 00:00:00 Wednesday |
930 893.15 |
930 | 880 | 25630 |
| 924 | 17.2 1.96 % |
03-08-2021 00:00:00 Tuesday |
877 894.2 |
910 | 877 | 19076 |
| 925 | -4.75 -0.53 % |
02-08-2021 00:00:00 Monday |
888.2 883.45 |
920 | 875 | 25460 |
| 926 | -33.3 -3.61 % |
30-07-2021 00:00:00 Friday |
921.5 888.2 |
937.85 | 883 | 13995 |
| 927 | -28.5 -3 % |
29-07-2021 00:00:00 Thursday |
950 921.5 |
955 | 915 | 14872 |
| 928 | 36.6 4.02 % |
28-07-2021 00:00:00 Wednesday |
910 946.6 |
956 | 878 | 15218 |
| 929 | -31.3 -3.32 % |
27-07-2021 00:00:00 Tuesday |
942 910.7 |
945.4 | 902 | 27643 |
| 930 | -34.6 -3.53 % |
26-07-2021 00:00:00 Monday |
980 945.4 |
981 | 940 | 9504 |
| 931 | -26.7 -2.66 % |
23-07-2021 00:00:00 Friday |
1005 978.3 |
1005 | 951 | 6413 |
| 932 | 32.4 3.41 % |
22-07-2021 00:00:00 Thursday |
949 981.4 |
984.95 | 892 | 19908 |
| 933 | -16.95 -1.77 % |
20-07-2021 00:00:00 Tuesday |
955 938.05 |
959 | 927.35 | 28072 |
| 934 | -33.85 -3.35 % |
19-07-2021 00:00:00 Monday |
1010 976.15 |
1010 | 970 | 180489 |
| 935 | 3.85 0.38 % |
16-07-2021 00:00:00 Friday |
1000 1003.85 |
1020 | 980 | 8653 |
| 936 | 41.95 4.4 % |
15-07-2021 00:00:00 Thursday |
953 994.95 |
1005 | 953 | 8561 |
| 937 | -37.5 -3.71 % |
14-07-2021 00:00:00 Wednesday |
1010 972.5 |
1010 | 955.95 | 25713 |
| 938 | -28.3 -2.77 % |
13-07-2021 00:00:00 Tuesday |
1019.95 991.65 |
1020 | 980 | 11102 |
| 939 | -22.8 -2.22 % |
12-07-2021 00:00:00 Monday |
1025 1002.2 |
1030 | 1000 | 190051 |
| 940 | -18.4 -1.77 % |
09-07-2021 00:00:00 Friday |
1038.9 1020.5 |
1038.9 | 1001.5 | 7446 |
| 941 | 0.9 0.09 % |
08-07-2021 00:00:00 Thursday |
1021.9 1022.8 |
1045 | 975 | 21827 |
| 942 | 14.7 1.46 % |
07-07-2021 00:00:00 Wednesday |
1007.2 1021.9 |
1053 | 955.9 | 31447 |
| 943 | 95.8 10.52 % |
06-07-2021 00:00:00 Tuesday |
910.4 1006.2 |
1006.2 | 910.4 | 29586 |
| 944 | -28.7 -2.91 % |
05-07-2021 00:00:00 Monday |
987 958.3 |
987 | 958.3 | 33759 |
| 945 | -31.3 -3.01 % |
02-07-2021 00:00:00 Friday |
1040 1008.7 |
1040 | 1008.7 | 36199 |
| 946 | -77.25 -6.78 % |
01-07-2021 00:00:00 Thursday |
1139 1061.75 |
1139 | 1061.1 | 26425 |
| 947 | 15.4 1.4 % |
30-06-2021 00:00:00 Wednesday |
1101.5 1116.9 |
1140 | 1101.5 | 8511 |
| 948 | -7.05 -0.63 % |
29-06-2021 00:00:00 Tuesday |
1125 1117.95 |
1140 | 1101.35 | 22350 |
| 949 | -33.1 -2.85 % |
28-06-2021 00:00:00 Monday |
1160 1126.9 |
1160 | 1115 | 15384 |
| 950 | 33.55 2.98 % |
25-06-2021 00:00:00 Friday |
1127 1160.55 |
1165 | 1100 | 11705 |
| 951 | -29 -2.5 % |
24-06-2021 00:00:00 Thursday |
1160 1131 |
1160 | 1104.75 | 13469 |
| 952 | -31.2 -2.62 % |
23-06-2021 00:00:00 Wednesday |
1189 1157.8 |
1193.9 | 1115 | 41648 |
| 953 | 11.15 0.96 % |
22-06-2021 00:00:00 Tuesday |
1160 1171.15 |
1171.6 | 1159.9 | 32666 |
| 954 | 60.85 5.77 % |
21-06-2021 00:00:00 Monday |
1055 1115.85 |
1115.85 | 1009.65 | 42635 |
| 955 | 5.05 0.48 % |
18-06-2021 00:00:00 Friday |
1057.7 1062.75 |
1112.5 | 1057.7 | 81356 |
| 956 | 0.65 0.06 % |
17-06-2021 00:00:00 Thursday |
1112.7 1113.35 |
1140 | 1112.7 | 51447 |
| 957 | -31.75 -2.64 % |
16-06-2021 00:00:00 Wednesday |
1203 1171.25 |
1220 | 1155 | 27124 |
| 958 | 8.75 0.73 % |
15-06-2021 00:00:00 Tuesday |
1200 1208.75 |
1234.7 | 1150 | 51494 |
| 959 | 10.6 0.91 % |
14-06-2021 00:00:00 Monday |
1165.35 1175.95 |
1250 | 1165.35 | 186621 |
| 960 | -5.35 -0.43 % |
11-06-2021 00:00:00 Friday |
1232 1226.65 |
1258 | 1200 | 49081 |
| 961 | -8.85 -0.71 % |
10-06-2021 00:00:00 Thursday |
1250 1241.15 |
1270 | 1195 | 47472 |
| 962 | -19.2 -1.52 % |
09-06-2021 00:00:00 Wednesday |
1265 1245.8 |
1275.2 | 1230 | 23536 |
| 963 | -8.3 -0.65 % |
08-06-2021 00:00:00 Tuesday |
1275 1266.7 |
1277 | 1240 | 90104 |
| 964 | -31.65 -2.44 % |
07-06-2021 00:00:00 Monday |
1297 1265.35 |
1297 | 1263.5 | 51262 |
| 965 | -20.8 -1.6 % |
04-06-2021 00:00:00 Friday |
1298 1277.2 |
1308.85 | 1271.9 | 101851 |
| 966 | -32.7 -2.48 % |
03-06-2021 00:00:00 Thursday |
1319.8 1287.1 |
1320 | 1281.05 | 107157 |
| 967 | 19.9 1.55 % |
02-06-2021 00:00:00 Wednesday |
1279.9 1299.8 |
1318.4 | 1275.5 | 154371 |
| 968 | 1.95 0.15 % |
01-06-2021 00:00:00 Tuesday |
1270 1271.95 |
1279.2 | 1249.25 | 52357 |
| 969 | 17.25 1.38 % |
31-05-2021 00:00:00 Monday |
1250 1267.25 |
1285 | 1242.15 | 82854 |
| 970 | -55.8 -4.31 % |
28-05-2021 00:00:00 Friday |
1296 1240.2 |
1296 | 1235 | 55693 |
| 971 | -21.3 -1.66 % |
27-05-2021 00:00:00 Thursday |
1285 1263.7 |
1305 | 1230 | 134831 |
| 972 | -56.85 -4.3 % |
26-05-2021 00:00:00 Wednesday |
1322.1 1265.25 |
1335.2 | 1248.9 | 127268 |
| 973 | -79.4 -5.7 % |
25-05-2021 00:00:00 Tuesday |
1394 1314.6 |
1394 | 1301 | 170755 |
| 974 | 47.25 3.59 % |
24-05-2021 00:00:00 Monday |
1315 1362.25 |
1365.45 | 1300.45 | 266587 |
| 975 | 16.45 1.28 % |
21-05-2021 00:00:00 Friday |
1284 1300.45 |
1321.05 | 1271.25 | 157132 |
| 976 | 0.4 0.03 % |
20-05-2021 00:00:00 Thursday |
1268.55 1268.95 |
1289 | 1239.7 | 184387 |
| 977 | -5.7 -0.46 % |
19-05-2021 00:00:00 Wednesday |
1250 1244.3 |
1258.85 | 1151.6 | 361983 |
| 978 | 3.95 0.33 % |
18-05-2021 00:00:00 Tuesday |
1195 1198.95 |
1199.65 | 1175.65 | 178494 |
| 979 | 3.55 0.31 % |
17-05-2021 00:00:00 Monday |
1139 1142.55 |
1142.55 | 1139 | 107194 |
| 980 | 48.1 4.62 % |
14-05-2021 00:00:00 Friday |
1040.05 1088.15 |
1097.4 | 1040.05 | 105620 |
| 981 | -27.65 -2.57 % |
12-05-2021 00:00:00 Wednesday |
1077.65 1050 |
1085.45 | 1034 | 29102 |
| 982 | -14.55 -1.33 % |
11-05-2021 00:00:00 Tuesday |
1092.2 1077.65 |
1094 | 1071.2 | 51026 |
| 983 | -7.05 -0.64 % |
10-05-2021 00:00:00 Monday |
1110 1102.95 |
1120 | 1098.25 | 18619 |
| 984 | -11.3 -1.01 % |
07-05-2021 00:00:00 Friday |
1114 1102.7 |
1125.8 | 1083.5 | 50055 |
| 985 | 9.05 0.83 % |
06-05-2021 00:00:00 Thursday |
1089.95 1099 |
1108 | 1072 | 108507 |
| 986 | 7.35 0.69 % |
05-05-2021 00:00:00 Wednesday |
1058.5 1065.85 |
1080.4 | 1030 | 84869 |
| 987 | -13.5 -1.27 % |
04-05-2021 00:00:00 Tuesday |
1059.95 1046.45 |
1062.2 | 1033.3 | 70426 |
| 988 | 33.5 3.34 % |
03-05-2021 00:00:00 Monday |
1003 1036.5 |
1044.4 | 998.6 | 65512 |
| 989 | -26 -2.49 % |
30-04-2021 00:00:00 Friday |
1045 1019 |
1045.05 | 1011.45 | 53330 |
| 990 | 3.15 0.3 % |
29-04-2021 00:00:00 Thursday |
1053.05 1056.2 |
1065.9 | 1050 | 15407 |
| 991 | -0.65 -0.06 % |
28-04-2021 00:00:00 Wednesday |
1055 1054.35 |
1074.4 | 1045.55 | 16824 |
| 992 | 9.25 0.89 % |
27-04-2021 00:00:00 Tuesday |
1045 1054.25 |
1065.95 | 1044.95 | 15379 |
| 993 | -3.85 -0.37 % |
26-04-2021 00:00:00 Monday |
1053 1049.15 |
1061.15 | 1045.5 | 15227 |
| 994 | 24.4 2.37 % |
23-04-2021 00:00:00 Friday |
1028 1052.4 |
1064 | 1028 | 29988 |
| 995 | -10.4 -1 % |
22-04-2021 00:00:00 Thursday |
1040.05 1029.65 |
1053.15 | 1008.65 | 33549 |
| 996 | -24.45 -2.29 % |
20-04-2021 00:00:00 Tuesday |
1068 1043.55 |
1088.75 | 1037.6 | 23627 |
| 997 | -52.3 -4.72 % |
19-04-2021 00:00:00 Monday |
1108 1055.7 |
1108 | 1052.3 | 34225 |
| 998 | -27.35 -2.41 % |
16-04-2021 00:00:00 Friday |
1135 1107.65 |
1148.05 | 1099 | 34845 |
| 999 | 18.5 1.68 % |
15-04-2021 00:00:00 Thursday |
1103.05 1121.55 |
1144 | 1086.15 | 32949 |
| 1000 | 73.25 7.04 % |
13-04-2021 00:00:00 Tuesday |
1040.1 1113.35 |
1137.15 | 1034.15 | 125276 |
| 1001 | -36.25 -3.23 % |
12-04-2021 00:00:00 Monday |
1122.05 1085.8 |
1130.2 | 1085.8 | 58998 |
| 1002 | -24.1 -2.07 % |
09-04-2021 00:00:00 Friday |
1167 1142.9 |
1180 | 1111 | 61600 |
| 1003 | -13.85 -1.17 % |
08-04-2021 00:00:00 Thursday |
1179.95 1166.1 |
1215 | 1160 | 211208 |
| 1004 | -20.45 -1.68 % |
07-04-2021 00:00:00 Wednesday |
1215.2 1194.75 |
1225 | 1157.15 | 103392 |
| 1005 | 10.55 0.89 % |
06-04-2021 00:00:00 Tuesday |
1184 1194.55 |
1208 | 1151.8 | 95355 |
| 1006 | 7.6 0.65 % |
05-04-2021 00:00:00 Monday |
1161 1168.6 |
1210 | 1126.05 | 57233 |
| 1007 | 54.5 4.93 % |
01-04-2021 00:00:00 Thursday |
1105 1159.5 |
1159.5 | 1105 | 24939 |
| 1008 | -60.7 -5.21 % |
31-03-2021 00:00:00 Wednesday |
1165 1104.3 |
1165 | 1098.8 | 52042 |
| 1009 | -63.4 -5.2 % |
30-03-2021 00:00:00 Tuesday |
1220 1156.6 |
1230 | 1151 | 32770 |
| 1010 | -3.55 -0.29 % |
26-03-2021 00:00:00 Friday |
1215.1 1211.55 |
1260 | 1180 | 63573 |
| 1011 | -72 -5.54 % |
25-03-2021 00:00:00 Thursday |
1300 1228 |
1301 | 1228 | 67141 |
| 1012 | -7.4 -0.57 % |
24-03-2021 00:00:00 Wednesday |
1300 1292.6 |
1341.6 | 1269 | 84421 |
| 1013 | 6.2 0.47 % |
23-03-2021 00:00:00 Tuesday |
1306 1312.2 |
1313.6 | 1279.45 | 154514 |
| 1014 | 0 0 % |
22-03-2021 00:00:00 Monday |
1251.05 1251.05 |
1251.05 | 1233.4 | 30208 |
| 1015 | 56.7 5 % |
19-03-2021 00:00:00 Friday |
1134.8 1191.5 |
1191.5 | 1081 | 29178 |
| 1016 | -36.2 -3.09 % |
18-03-2021 00:00:00 Thursday |
1171 1134.8 |
1185.75 | 1121 | 22611 |
| 1017 | -60.5 -4.94 % |
17-03-2021 00:00:00 Wednesday |
1224 1163.5 |
1239.5 | 1158.3 | 24152 |
| 1018 | 14.25 1.18 % |
16-03-2021 00:00:00 Tuesday |
1205 1219.25 |
1245 | 1197.35 | 68881 |
| 1019 | 9.35 0.79 % |
15-03-2021 00:00:00 Monday |
1188 1197.35 |
1205 | 1137.25 | 33707 |
| 1020 | -25.75 -2.17 % |
12-03-2021 00:00:00 Friday |
1186.05 1160.3 |
1200 | 1153.05 | 34328 |
| 1021 | 10.65 0.91 % |
10-03-2021 00:00:00 Wednesday |
1175 1185.65 |
1192 | 1167.35 | 43765 |
| 1022 | -11.75 -1 % |
09-03-2021 00:00:00 Tuesday |
1180 1168.25 |
1180 | 1137.95 | 15952 |
| 1023 | -0.8 -0.07 % |
08-03-2021 00:00:00 Monday |
1172.1 1171.3 |
1185.8 | 1163.25 | 15793 |
| 1024 | -8.95 -0.76 % |
05-03-2021 00:00:00 Friday |
1180 1171.05 |
1205.95 | 1160 | 69963 |
| 1025 | -3.75 -0.32 % |
04-03-2021 00:00:00 Thursday |
1188.9 1185.15 |
1201.45 | 1164.7 | 159991 |
| 1026 | -6.2 -0.52 % |
03-03-2021 00:00:00 Wednesday |
1181 1174.8 |
1190 | 1133.65 | 25658 |
| 1027 | 21.45 1.88 % |
02-03-2021 00:00:00 Tuesday |
1141.1 1162.55 |
1175 | 1133.65 | 22602 |
| 1028 | -29.45 -2.52 % |
01-03-2021 00:00:00 Monday |
1170 1140.55 |
1170 | 1131.3 | 42726 |
| 1029 | 46.05 4.1 % |
26-02-2021 00:00:00 Friday |
1122 1168.05 |
1185.65 | 1075.75 | 177873 |
| 1030 | -50.8 -4.31 % |
25-02-2021 00:00:00 Thursday |
1180 1129.2 |
1192 | 1118 | 169501 |
| 1031 | -46.35 -3.82 % |
24-02-2021 00:00:00 Wednesday |
1213.7 1167.35 |
1213.7 | 1155.15 | 74373 |
| 1032 | 34.45 2.97 % |
23-02-2021 00:00:00 Tuesday |
1160 1194.45 |
1197.55 | 1159.95 | 184785 |
| 1033 | 40.55 3.69 % |
22-02-2021 00:00:00 Monday |
1100 1140.55 |
1151.05 | 1100 | 105261 |
| 1034 | 9.35 0.84 % |
19-02-2021 00:00:00 Friday |
1109.05 1118.4 |
1127.95 | 1070 | 89867 |
| 1035 | 5.45 0.49 % |
18-02-2021 00:00:00 Thursday |
1108.95 1114.4 |
1128.5 | 1085.75 | 38760 |
| 1036 | 22.8 2.11 % |
17-02-2021 00:00:00 Wednesday |
1080 1102.8 |
1121.3 | 1053 | 144398 |
| 1037 | 9.05 0.85 % |
16-02-2021 00:00:00 Tuesday |
1058.9 1067.95 |
1107.4 | 1048.95 | 83455 |
| 1038 | -13.3 -1.25 % |
15-02-2021 00:00:00 Monday |
1068 1054.7 |
1080 | 1038.3 | 26020 |
| 1039 | -12.8 -1.19 % |
12-02-2021 00:00:00 Friday |
1074 1061.2 |
1081 | 1044 | 23720 |
| 1040 | -25.25 -2.32 % |
11-02-2021 00:00:00 Thursday |
1087.7 1062.45 |
1090 | 1052 | 23431 |
| 1041 | -3.85 -0.36 % |
10-02-2021 00:00:00 Wednesday |
1080 1076.15 |
1098.85 | 1061 | 31790 |
| 1042 | 22.35 2.1 % |
09-02-2021 00:00:00 Tuesday |
1063 1085.35 |
1114.6 | 1031.1 | 79067 |
| 1043 | -18.25 -1.69 % |
08-02-2021 00:00:00 Monday |
1079.8 1061.55 |
1096.75 | 1051.2 | 17452 |
| 1044 | -31.95 -2.88 % |
05-02-2021 00:00:00 Friday |
1108 1076.05 |
1131.15 | 1055 | 42506 |
| 1045 | 32.3 3.09 % |
04-02-2021 00:00:00 Thursday |
1045 1077.3 |
1077.3 | 1042.6 | 212040 |
| 1046 | -10 -0.97 % |
03-02-2021 00:00:00 Wednesday |
1036 1026 |
1045 | 1017.65 | 42911 |
| 1047 | -4.9 -0.47 % |
02-02-2021 00:00:00 Tuesday |
1037.75 1032.85 |
1047.15 | 1006.55 | 25669 |
| 1048 | 14.9 1.48 % |
01-02-2021 00:00:00 Monday |
1008 1022.9 |
1040.55 | 1007 | 26170 |
| 1049 | -36.25 -3.49 % |
29-01-2021 00:00:00 Friday |
1040 1003.75 |
1049.1 | 980.65 | 35298 |
| 1050 | 12.5 1.23 % |
28-01-2021 00:00:00 Thursday |
1019.75 1032.25 |
1038.75 | 1016.4 | 145566 |
| 1051 | -17.4 -1.67 % |
27-01-2021 00:00:00 Wednesday |
1045 1027.6 |
1049.85 | 1022.3 | 22763 |
| 1052 | -34.9 -3.28 % |
25-01-2021 00:00:00 Monday |
1064.8 1029.9 |
1064.8 | 1006.5 | 29851 |
| 1053 | -0.55 -0.05 % |
22-01-2021 00:00:00 Friday |
1048 1047.45 |
1064.85 | 1035 | 34338 |
| 1054 | 26.7 2.61 % |
21-01-2021 00:00:00 Thursday |
1021.35 1048.05 |
1055 | 1010 | 192112 |
| 1055 | 23.55 2.36 % |
20-01-2021 00:00:00 Wednesday |
997 1020.55 |
1026 | 978.05 | 193008 |
| 1056 | 17.05 1.74 % |
19-01-2021 00:00:00 Tuesday |
980 997.05 |
1001.1 | 965.65 | 177734 |
| 1057 | -0.55 -0.06 % |
18-01-2021 00:00:00 Monday |
954 953.45 |
978 | 920.55 | 36291745 |
| 1058 | -68.35 -6.73 % |
15-01-2021 00:00:00 Friday |
1015.9 947.55 |
1015.9 | 939.25 | 115222 |
| 1059 | 39.55 4.26 % |
14-01-2021 00:00:00 Thursday |
928 967.55 |
967.55 | 924.45 | 207715 |
| 1060 | -4.5 -0.49 % |
13-01-2021 00:00:00 Wednesday |
926 921.5 |
935 | 899.2 | 20267290 |
| 1061 | -51.2 -5.24 % |
12-01-2021 00:00:00 Tuesday |
976.4 925.2 |
990.5 | 921.15 | 110918 |
| 1062 | -49.15 -4.83 % |
11-01-2021 00:00:00 Monday |
1017.1 967.95 |
1025 | 964.2 | 144643 |
| 1063 | -57.5 -5.36 % |
08-01-2021 00:00:00 Friday |
1072.4 1014.9 |
1075.6 | 1010.35 | 140583 |
| 1064 | -47.55 -4.28 % |
07-01-2021 00:00:00 Thursday |
1111.05 1063.5 |
1114 | 1051.25 | 137606 |
| 1065 | 10 0.91 % |
06-01-2021 00:00:00 Wednesday |
1096.55 1106.55 |
1110.95 | 1080 | 83360 |
| 1066 | 30.55 2.87 % |
05-01-2021 00:00:00 Tuesday |
1066 1096.55 |
1106.95 | 1064.15 | 23702 |
| 1067 | -4.45 -0.41 % |
04-01-2021 00:00:00 Monday |
1086 1081.55 |
1088 | 1069.95 | 67832 |
| 1068 | 13.1 1.24 % |
01-01-2021 00:00:00 Friday |
1053.05 1066.15 |
1075 | 1053.05 | 11958 |
| 1069 | -15.95 -1.49 % |
31-12-2020 00:00:00 Thursday |
1068.5 1052.55 |
1090.7 | 1043.15 | 44126 |
| 1070 | 15.05 1.45 % |
30-12-2020 00:00:00 Wednesday |
1036.3 1051.35 |
1060 | 1028.2 | 17750 |
| 1071 | -2.3 -0.22 % |
29-12-2020 00:00:00 Tuesday |
1040.5 1038.2 |
1045 | 1026 | 14394 |
| 1072 | -8.4 -0.8 % |
28-12-2020 00:00:00 Monday |
1045.9 1037.5 |
1045.9 | 1025.8 | 16776 |
| 1073 | -29.2 -2.74 % |
24-12-2020 00:00:00 Thursday |
1065 1035.8 |
1065 | 1021 | 25209 |
| 1074 | 14.75 1.43 % |
23-12-2020 00:00:00 Wednesday |
1029.5 1044.25 |
1049 | 1013.9 | 30986 |
| 1075 | 43.05 4.36 % |
22-12-2020 00:00:00 Tuesday |
986.45 1029.5 |
1039 | 975 | 133863 |
| 1076 | 4.55 0.45 % |
21-12-2020 00:00:00 Monday |
1016 1020.55 |
1039.7 | 971 | 156977 |
| 1077 | -23.9 -2.3 % |
18-12-2020 00:00:00 Friday |
1040.05 1016.15 |
1058 | 1002 | 33957 |
| 1078 | 21 2.06 % |
17-12-2020 00:00:00 Thursday |
1020.1 1041.1 |
1059.1 | 1014.5 | 34738 |
| 1079 | 2.2 0.22 % |
16-12-2020 00:00:00 Wednesday |
1016.2 1018.4 |
1030 | 1011 | 21212 |
| 1080 | 8.3 0.83 % |
15-12-2020 00:00:00 Tuesday |
1004.5 1012.8 |
1020 | 999.95 | 75091 |
| 1081 | -22.9 -2.21 % |
14-12-2020 00:00:00 Monday |
1034.9 1012 |
1034.9 | 996.1 | 34241 |
| 1082 | 41.1 4.11 % |
11-12-2020 00:00:00 Friday |
1000 1041.1 |
1056.35 | 985 | 118838 |
| 1083 | -33.95 -3.17 % |
10-12-2020 00:00:00 Thursday |
1070 1036.05 |
1070 | 1030 | 31254 |
| 1084 | -40.1 -3.63 % |
09-12-2020 00:00:00 Wednesday |
1104.8 1064.7 |
1109.3 | 1050 | 46165 |
| 1085 | -10.75 -0.97 % |
08-12-2020 00:00:00 Tuesday |
1108.55 1097.8 |
1122.05 | 1088 | 87752 |
| 1086 | -21.65 -1.92 % |
07-12-2020 00:00:00 Monday |
1130.2 1108.55 |
1140.35 | 1072.75 | 74541 |
| 1087 | -16.3 -1.42 % |
04-12-2020 00:00:00 Friday |
1145.5 1129.2 |
1159 | 1122.7 | 95825 |
| 1088 | -3.7 -0.32 % |
03-12-2020 00:00:00 Thursday |
1149 1145.3 |
1159 | 1126.15 | 168650 |
| 1089 | 9.9 0.87 % |
02-12-2020 00:00:00 Wednesday |
1135 1144.9 |
1154.8 | 1113 | 39036 |
| 1090 | 1.75 0.15 % |
01-12-2020 00:00:00 Tuesday |
1132.1 1133.85 |
1155.65 | 1080.85 | 63026 |
| 1091 | 18.8 1.71 % |
27-11-2020 00:00:00 Friday |
1102 1120.8 |
1159.5 | 1072.65 | 168620 |
| 1092 | 16.75 1.54 % |
26-11-2020 00:00:00 Thursday |
1087.55 1104.3 |
1142.5 | 1087.55 | 178890 |
| 1093 | -65.05 -5.38 % |
25-11-2020 00:00:00 Wednesday |
1209.8 1144.75 |
1209.8 | 1144.75 | 31821 |
| 1094 | 7.75 0.65 % |
24-11-2020 00:00:00 Tuesday |
1197.2 1204.95 |
1220 | 1180 | 180294 |
| 1095 | 29.75 2.59 % |
23-11-2020 00:00:00 Monday |
1150.25 1180 |
1191.4 | 1140.15 | 205411 |
| 1096 | 99.55 9.61 % |
20-11-2020 00:00:00 Friday |
1036 1135.55 |
1138 | 1036 | 338725 |
| 1097 | 1.85 0.17 % |
19-11-2020 00:00:00 Thursday |
1082 1083.85 |
1090 | 1051 | 167624 |
| 1098 | -0.85 -0.08 % |
18-11-2020 00:00:00 Wednesday |
1080 1079.15 |
1098 | 1031.65 | 292842 |
| 1099 | 33.75 3.29 % |
17-11-2020 00:00:00 Tuesday |
1025 1058.75 |
1059.1 | 1023.5 | 343884 |
| 1100 | -10.3 -1.01 % |
14-11-2020 00:00:00 Saturday |
1019 1008.7 |
1022.95 | 990 | 44088 |
| 1101 | 44.15 4.68 % |
13-11-2020 00:00:00 Friday |
944 988.15 |
988.15 | 944 | 249999 |
| 1102 | 24.1 2.63 % |
12-11-2020 00:00:00 Thursday |
917 941.1 |
941.15 | 902.05 | 141210 |
| 1103 | 30.8 3.56 % |
11-11-2020 00:00:00 Wednesday |
865.55 896.35 |
896.35 | 865.55 | 84974 |
| 1104 | -66.2 -7.2 % |
10-11-2020 00:00:00 Tuesday |
919.9 853.7 |
923 | 852.7 | 101572 |
| 1105 | 22.55 2.58 % |
09-11-2020 00:00:00 Monday |
875 897.55 |
902.9 | 865.9 | 201159 |
| 1106 | 6.95 0.81 % |
06-11-2020 00:00:00 Friday |
853 859.95 |
875 | 853 | 79283 |
| 1107 | 55.95 7.01 % |
05-11-2020 00:00:00 Thursday |
798.6 854.55 |
870 | 798.6 | 166355 |
| 1108 | 24.6 3.01 % |
04-11-2020 00:00:00 Wednesday |
816 840.6 |
861.95 | 816 | 477229 |
| 1109 | -52.5 -5.94 % |
03-11-2020 00:00:00 Tuesday |
884 831.5 |
894.15 | 816.2 | 148927 |
| 1110 | 7.15 0.84 % |
02-11-2020 00:00:00 Monday |
852 859.15 |
899.05 | 841.65 | 278824 |
| 1111 | 19.25 2.3 % |
30-10-2020 00:00:00 Friday |
837 856.25 |
856.25 | 833.75 | 151524 |
| 1112 | 65.5 8.73 % |
29-10-2020 00:00:00 Thursday |
750 815.5 |
815.5 | 750 | 46615 |
| 1113 | 0 0 % |
28-10-2020 00:00:00 Wednesday |
776.7 776.7 |
776.7 | 765 | 780467 |
| 1114 | 17.75 2.46 % |
27-10-2020 00:00:00 Tuesday |
722 739.75 |
739.75 | 716.7 | 42126 |
| 1115 | -17.45 -2.42 % |
26-10-2020 00:00:00 Monday |
722 704.55 |
723.15 | 701 | 23918 |
| 1116 | -17.05 -2.32 % |
23-10-2020 00:00:00 Friday |
735.95 718.9 |
736.75 | 712 | 40383 |
| 1117 | 40.85 5.95 % |
22-10-2020 00:00:00 Thursday |
686 726.85 |
726.85 | 686 | 82633 |
| 1118 | 6.25 0.91 % |
21-10-2020 00:00:00 Wednesday |
686 692.25 |
712.7 | 676.6 | 86861 |
| 1119 | -3.85 -0.56 % |
20-10-2020 00:00:00 Tuesday |
693 689.15 |
708 | 685.5 | 53606 |
| 1120 | -11.8 -1.65 % |
19-10-2020 00:00:00 Monday |
714.6 702.8 |
715.1 | 695.1 | 29570 |
| 1121 | 1.35 0.19 % |
16-10-2020 00:00:00 Friday |
703.6 704.95 |
717.95 | 700 | 72094 |
| 1122 | -25.3 -3.47 % |
15-10-2020 00:00:00 Thursday |
730 704.7 |
735 | 698.1 | 157136 |
| 1123 | 9.85 1.37 % |
14-10-2020 00:00:00 Wednesday |
717.95 727.8 |
734.95 | 705.85 | 191192 |
| 1124 | 37.7 5.64 % |
13-10-2020 00:00:00 Tuesday |
669 706.7 |
706.7 | 661.05 | 313556 |
| 1125 | -10.95 -1.6 % |
12-10-2020 00:00:00 Monday |
684 673.05 |
701.9 | 661 | 42494 |
| 1126 | -15.15 -2.17 % |
09-10-2020 00:00:00 Friday |
699 683.85 |
712.75 | 681 | 40440 |
| 1127 | -1.2 -0.17 % |
08-10-2020 00:00:00 Thursday |
697 695.8 |
725 | 664.75 | 194772 |
| 1128 | -20.3 -2.82 % |
07-10-2020 00:00:00 Wednesday |
720 699.7 |
729 | 699.6 | 194684 |
| 1129 | -18.2 -2.41 % |
06-10-2020 00:00:00 Tuesday |
754.6 736.4 |
754.6 | 725 | 43120 |
| 1130 | -20.75 -2.69 % |
05-10-2020 00:00:00 Monday |
770 749.25 |
772.3 | 730 | 51954 |
| 1131 | 2.05 0.28 % |
01-10-2020 00:00:00 Thursday |
745 747.05 |
755 | 714.05 | 205128 |
| 1132 | -12.05 -1.61 % |
30-09-2020 00:00:00 Wednesday |
749.9 737.85 |
749.9 | 686.25 | 981792 |
| 1133 | 0 0 % |
29-09-2020 00:00:00 Tuesday |
714.2 714.2 |
714.2 | 714.2 | 95331 |
| 1134 | 0 0 % |
28-09-2020 00:00:00 Monday |
680.2 680.2 |
680.2 | 680.2 | 113976 |
| 1135 | 0.85 0.13 % |
25-09-2020 00:00:00 Friday |
647 647.85 |
647.85 | 627.2 | 70703 |
| 1136 | 58.05 10.39 % |
24-09-2020 00:00:00 Thursday |
558.95 617 |
617.75 | 558.95 | 305463 |
| 1137 | -29.15 -4.72 % |
23-09-2020 00:00:00 Wednesday |
617.5 588.35 |
630.6 | 588.35 | 75056 |
| 1138 | -16.7 -2.63 % |
22-09-2020 00:00:00 Tuesday |
636 619.3 |
649 | 619.3 | 192927 |
| 1139 | -31.1 -4.55 % |
21-09-2020 00:00:00 Monday |
682.95 651.85 |
686 | 645.9 | 71338 |
| 1140 | -10.4 -1.54 % |
18-09-2020 00:00:00 Friday |
675 664.6 |
688 | 633.6 | 239768 |
| 1141 | -3.1 -0.46 % |
17-09-2020 00:00:00 Thursday |
670 666.9 |
675 | 650 | 190101 |
| 1142 | -19.6 -2.82 % |
16-09-2020 00:00:00 Wednesday |
695.2 675.6 |
699 | 643.35 | 218783 |
| 1143 | 13.65 2.08 % |
15-09-2020 00:00:00 Tuesday |
657 670.65 |
670.65 | 648 | 268522 |
| 1144 | 13.8 2.21 % |
14-09-2020 00:00:00 Monday |
624.95 638.75 |
638.85 | 622 | 185341 |
| 1145 | 18.5 3.14 % |
11-09-2020 00:00:00 Friday |
589.95 608.45 |
608.55 | 579.85 | 114256 |
| 1146 | -19 -3.17 % |
10-09-2020 00:00:00 Thursday |
598.6 579.6 |
619 | 570 | 187219 |
| 1147 | 36.3 6.55 % |
09-09-2020 00:00:00 Wednesday |
554 590.3 |
592.55 | 536.15 | 127739 |
| 1148 | 9.85 1.78 % |
08-09-2020 00:00:00 Tuesday |
554.5 564.35 |
579 | 542.7 | 85713 |
| 1149 | 31.9 6.12 % |
07-09-2020 00:00:00 Monday |
521.05 552.95 |
571 | 517.45 | 556335 |
| 1150 | 0 0 % |
04-09-2020 00:00:00 Friday |
544.65 544.65 |
550 | 544.65 | 210020 |
| 1151 | 12.95 2.31 % |
03-09-2020 00:00:00 Thursday |
560.35 573.3 |
573.3 | 558.25 | 638136 |
| 1152 | 38 7.48 % |
02-09-2020 00:00:00 Wednesday |
508 546 |
546 | 502 | 689014 |
| 1153 | 45.1 9.99 % |
01-09-2020 00:00:00 Tuesday |
451.3 496.4 |
498.95 | 451.3 | 468967 |
| 1154 | -12.25 -2.63 % |
31-08-2020 00:00:00 Monday |
465.85 453.6 |
497.55 | 420.6 | 460772 |
| 1155 | 27.9 6.42 % |
28-08-2020 00:00:00 Friday |
434.25 462.15 |
472 | 434.25 | 224352 |
| 1156 | 2.75 0.64 % |
27-08-2020 00:00:00 Thursday |
429.45 432.2 |
442.5 | 425 | 90925 |
| 1157 | 4 0.94 % |
26-08-2020 00:00:00 Wednesday |
423.45 427.45 |
439 | 419.6 | 274353 |
| 1158 | -0.2 -0.05 % |
25-08-2020 00:00:00 Tuesday |
425 424.8 |
435 | 400 | 344048 |
| 1159 | 45.3 12.28 % |
24-08-2020 00:00:00 Monday |
369 414.3 |
414.3 | 369 | 480561 |
| 1160 | -5.25 -1.37 % |
21-08-2020 00:00:00 Friday |
381.9 376.65 |
384.2 | 375.25 | 56319 |
| 1161 | -3.1 -0.82 % |
20-08-2020 00:00:00 Thursday |
377.9 374.8 |
380 | 366.05 | 69065 |
| 1162 | -5.25 -1.4 % |
19-08-2020 00:00:00 Wednesday |
376 370.75 |
384 | 368.3 | 48068 |
| 1163 | 5.65 1.54 % |
18-08-2020 00:00:00 Tuesday |
367.85 373.5 |
375 | 367.6 | 63284 |
| 1164 | 8.1 2.26 % |
17-08-2020 00:00:00 Monday |
358 366.1 |
369.95 | 355.1 | 134251 |
| 1165 | -4.3 -1.19 % |
14-08-2020 00:00:00 Friday |
362 357.7 |
367 | 351.2 | 75619 |
| 1166 | -5 -1.36 % |
13-08-2020 00:00:00 Thursday |
366.95 361.95 |
369.4 | 361 | 29810 |
| 1167 | -0.6 -0.17 % |
12-08-2020 00:00:00 Wednesday |
362.85 362.25 |
369.5 | 352.65 | 48475 |
| 1168 | -12.85 -3.44 % |
11-08-2020 00:00:00 Tuesday |
373.45 360.6 |
376.45 | 359.85 | 49676 |
| 1169 | -11.55 -3 % |
10-08-2020 00:00:00 Monday |
385 373.45 |
388.75 | 370.6 | 180573 |
| 1170 | 26 7.54 % |
07-08-2020 00:00:00 Friday |
345 371 |
375.65 | 342.65 | 184580 |
| 1171 | -6 -1.73 % |
06-08-2020 00:00:00 Thursday |
347.5 341.5 |
347.5 | 340.15 | 27450 |
| 1172 | -5.4 -1.55 % |
05-08-2020 00:00:00 Wednesday |
348 342.6 |
348.7 | 342 | 29157 |
| 1173 | 3.15 0.93 % |
04-08-2020 00:00:00 Tuesday |
340 343.15 |
347.5 | 340 | 33999 |
| 1174 | -2.35 -0.69 % |
03-08-2020 00:00:00 Monday |
342 339.65 |
346.95 | 336.5 | 88266 |
| 1175 | -0.8 -0.23 % |
31-07-2020 00:00:00 Friday |
341.45 340.65 |
348.85 | 338.5 | 37219 |
| 1176 | 4.3 1.28 % |
30-07-2020 00:00:00 Thursday |
337 341.3 |
350.8 | 337 | 77536 |
| 1177 | 1.1 0.33 % |
29-07-2020 00:00:00 Wednesday |
337 338.1 |
345.8 | 333.65 | 51688 |
| 1178 | -8.25 -2.38 % |
28-07-2020 00:00:00 Tuesday |
346 337.75 |
346 | 336.25 | 56102 |
| 1179 | -5.6 -1.61 % |
27-07-2020 00:00:00 Monday |
347.8 342.2 |
353 | 326 | 200981 |
| 1180 | 21.2 6.73 % |
24-07-2020 00:00:00 Friday |
315 336.2 |
336.2 | 306.1 | 158280 |
| 1181 | -15.8 -4.7 % |
23-07-2020 00:00:00 Thursday |
336 320.2 |
339.65 | 319.3 | 247150 |
| 1182 | -6.3 -1.84 % |
22-07-2020 00:00:00 Wednesday |
342.4 336.1 |
346.4 | 332.55 | 155207 |
| 1183 | -1.95 -0.56 % |
21-07-2020 00:00:00 Tuesday |
349.65 347.7 |
354.85 | 345 | 60935 |
| 1184 | -0.25 -0.07 % |
20-07-2020 00:00:00 Monday |
349.9 349.65 |
362.9 | 348.3 | 68490 |
| 1185 | -4.1 -1.17 % |
17-07-2020 00:00:00 Friday |
351.2 347.1 |
354.55 | 344.6 | 50446 |
| 1186 | -6.15 -1.74 % |
16-07-2020 00:00:00 Thursday |
354.25 348.1 |
359.95 | 338.05 | 79291 |
| 1187 | 8.75 2.53 % |
15-07-2020 00:00:00 Wednesday |
345.5 354.25 |
365.55 | 345.5 | 349825 |
| 1188 | -15.9 -4.37 % |
14-07-2020 00:00:00 Tuesday |
364.05 348.15 |
365 | 347 | 97501 |
| 1189 | -15.6 -4.11 % |
13-07-2020 00:00:00 Monday |
380 364.4 |
382.35 | 361.6 | 215727 |
| 1190 | 11.05 3.06 % |
10-07-2020 00:00:00 Friday |
361.3 372.35 |
384 | 356.45 | 374086 |
| 1191 | -4.2 -1.11 % |
09-07-2020 00:00:00 Thursday |
378 373.8 |
393.3 | 373.35 | 241000 |
| 1192 | -21 -5.07 % |
08-07-2020 00:00:00 Wednesday |
414 393 |
425.5 | 393 | 389412 |
| 1193 | 10.15 2.52 % |
07-07-2020 00:00:00 Tuesday |
403.5 413.65 |
414.1 | 375.8 | 526774 |
| 1194 | 0 0 % |
06-07-2020 00:00:00 Monday |
394.4 394.4 |
394.4 | 362.15 | 1085412 |
| 1195 | 0 0 % |
03-07-2020 00:00:00 Friday |
375.65 375.65 |
375.65 | 375.65 | 7936 |
| 1196 | 34 10.5 % |
02-07-2020 00:00:00 Thursday |
323.8 357.8 |
357.8 | 323.8 | 347498 |
| 1197 | 0 0 % |
01-07-2020 00:00:00 Wednesday |
340.8 340.8 |
340.8 | 340.8 | 12042 |
| 1198 | 0 0 % |
30-06-2020 00:00:00 Tuesday |
358.7 358.7 |
358.7 | 358.7 | 30046 |
| 1199 | 0 0 % |
29-06-2020 00:00:00 Monday |
377.55 377.55 |
377.55 | 377.55 | 16449 |
| 1200 | 0 0 % |
26-06-2020 00:00:00 Friday |
397.4 397.4 |
397.4 | 397.4 | 11013 |
| 1201 | 0 0 % |
25-06-2020 00:00:00 Thursday |
418.3 418.3 |
418.3 | 418.3 | 12635 |
| 1202 | -46.3 -9.52 % |
24-06-2020 00:00:00 Wednesday |
486.6 440.3 |
486.6 | 440.3 | 369128 |
| 1203 | -0.2 -0.04 % |
23-06-2020 00:00:00 Tuesday |
463.65 463.45 |
463.65 | 455.5 | 231324 |
| 1204 | 0 0 % |
22-06-2020 00:00:00 Monday |
441.6 441.6 |
441.6 | 438.8 | 98408 |
| 1205 | 0 0 % |
19-06-2020 00:00:00 Friday |
420.6 420.6 |
420.6 | 414 | 187403 |
| 1206 | 0 0 % |
18-06-2020 00:00:00 Thursday |
400.6 400.6 |
400.6 | 391.95 | 208187 |
| 1207 | 9.55 2.57 % |
17-06-2020 00:00:00 Wednesday |
372 381.55 |
381.55 | 371 | 90207 |
| 1208 | 6.2 1.74 % |
16-06-2020 00:00:00 Tuesday |
357.2 363.4 |
363.4 | 349.7 | 800753 |
| 1209 | 0.1 0.03 % |
15-06-2020 00:00:00 Monday |
346 346.1 |
351 | 337.8 | 139697 |
| 1210 | 19.65 6.2 % |
12-06-2020 00:00:00 Friday |
316.8 336.45 |
345 | 315.5 | 211034 |
| 1211 | -12.65 -3.67 % |
11-06-2020 00:00:00 Thursday |
344.75 332.1 |
344.75 | 316.5 | 3521617 |
| 1212 | 0 0 % |
10-06-2020 00:00:00 Wednesday |
328.35 328.35 |
328.35 | 327.8 | 550073 |
| 1213 | 2.85 0.92 % |
09-06-2020 00:00:00 Tuesday |
309.9 312.75 |
312.75 | 308 | 134091 |
| 1214 | 10.2 3.55 % |
08-06-2020 00:00:00 Monday |
287.7 297.9 |
298.4 | 280 | 105358 |
| 1215 | 3.7 1.32 % |
05-06-2020 00:00:00 Friday |
280.5 284.2 |
285.95 | 272 | 57738 |
| 1216 | -1.25 -0.45 % |
04-06-2020 00:00:00 Thursday |
275.1 273.85 |
283.65 | 263.3 | 74077 |
| 1217 | -13.7 -4.78 % |
03-06-2020 00:00:00 Wednesday |
286.85 273.15 |
286.85 | 260.75 | 179712 |
| 1218 | 4.2 1.56 % |
02-06-2020 00:00:00 Tuesday |
269 273.2 |
273.2 | 265.45 | 31291 |
| 1219 | 7.2 2.85 % |
01-06-2020 00:00:00 Monday |
253 260.2 |
260.2 | 252.15 | 95120 |
| 1220 | 1.85 0.75 % |
29-05-2020 00:00:00 Friday |
246 247.85 |
250 | 246 | 17304 |
| 1221 | 1.95 0.8 % |
28-05-2020 00:00:00 Thursday |
243.95 245.9 |
251.55 | 241.85 | 47917 |
| 1222 | -0.25 -0.1 % |
27-05-2020 00:00:00 Wednesday |
242.5 242.25 |
243 | 235 | 32384 |
| 1223 | -2.25 -0.93 % |
26-05-2020 00:00:00 Tuesday |
242 239.75 |
243 | 235.55 | 30534 |
| 1224 | 4.6 1.95 % |
22-05-2020 00:00:00 Friday |
236 240.6 |
241.5 | 232.5 | 24200 |
| 1225 | 0.75 0.32 % |
21-05-2020 00:00:00 Thursday |
234 234.75 |
243.55 | 234 | 31465 |
| 1226 | 2.55 1.1 % |
20-05-2020 00:00:00 Wednesday |
231.95 234.5 |
235.5 | 227.3 | 32453 |
| 1227 | 4.55 1.99 % |
19-05-2020 00:00:00 Tuesday |
229 233.55 |
235 | 229 | 39361 |
| 1228 | -7.3 -3.09 % |
18-05-2020 00:00:00 Monday |
236.4 229.1 |
236.4 | 219 | 62708 |
| 1229 | 0.6 0.26 % |
15-05-2020 00:00:00 Friday |
229.5 230.1 |
230.8 | 221.5 | 46363 |
| 1230 | -0.1 -0.04 % |
14-05-2020 00:00:00 Thursday |
229.55 229.45 |
232 | 220.55 | 39397 |
| 1231 | -2.55 -1.09 % |
13-05-2020 00:00:00 Wednesday |
233.6 231.05 |
235.9 | 228 | 58620 |
| 1232 | 1.15 0.51 % |
12-05-2020 00:00:00 Tuesday |
225 226.15 |
229.7 | 217.55 | 65841 |
| 1233 | 14.5 6.97 % |
11-05-2020 00:00:00 Monday |
208 222.5 |
222.7 | 208 | 69838 |
| 1234 | -2.9 -1.35 % |
08-05-2020 00:00:00 Friday |
215 212.1 |
215 | 202.7 | 54645 |
| 1235 | 0.3 0.14 % |
07-05-2020 00:00:00 Thursday |
210 210.3 |
212.65 | 209 | 11427 |
| 1236 | -1.7 -0.8 % |
06-05-2020 00:00:00 Wednesday |
213 211.3 |
214 | 206.2 | 53578 |
| 1237 | -5.65 -2.62 % |
05-05-2020 00:00:00 Tuesday |
216 210.35 |
216.5 | 209.35 | 40311 |
| 1238 | -0.05 -0.02 % |
04-05-2020 00:00:00 Monday |
209.5 209.45 |
218 | 199.75 | 131802 |
| 1239 | -2.25 -1.06 % |
30-04-2020 00:00:00 Thursday |
212.5 210.25 |
214 | 207.5 | 49370 |
| 1240 | 3.9 1.91 % |
29-04-2020 00:00:00 Wednesday |
204 207.9 |
209 | 202.45 | 45006 |
| 1241 | 0.4 0.2 % |
28-04-2020 00:00:00 Tuesday |
203 203.4 |
204.7 | 198.85 | 38832 |
| 1242 | 5.55 2.85 % |
27-04-2020 00:00:00 Monday |
194.9 200.45 |
200.9 | 194 | 44600 |
| 1243 | -7.75 -3.8 % |
24-04-2020 00:00:00 Friday |
203.8 196.05 |
203.8 | 192.55 | 22453 |
| 1244 | 0 0 % |
23-04-2020 00:00:00 Thursday |
200 200 |
201 | 196 | 29470 |
| 1245 | 4.2 2.18 % |
22-04-2020 00:00:00 Wednesday |
192.5 196.7 |
198.4 | 185 | 49154 |
| 1246 | -9.25 -4.61 % |
21-04-2020 00:00:00 Tuesday |
200.75 191.5 |
200.75 | 190.95 | 36964 |
| 1247 | -3.9 -1.9 % |
20-04-2020 00:00:00 Monday |
204.9 201 |
204.9 | 194 | 47011 |
| 1248 | -2.2 -1.09 % |
17-04-2020 00:00:00 Friday |
200.95 198.75 |
200.95 | 193.65 | 38559 |
| 1249 | 7.15 3.83 % |
16-04-2020 00:00:00 Thursday |
186.5 193.65 |
194.75 | 183 | 45574 |
| 1250 | 4.5 2.45 % |
15-04-2020 00:00:00 Wednesday |
183.35 187.85 |
191 | 183.35 | 54900 |
| 1251 | 7.35 4.17 % |
13-04-2020 00:00:00 Monday |
176.05 183.4 |
183.5 | 167.5 | 70622 |
| 1252 | 0.85 0.49 % |
09-04-2020 00:00:00 Thursday |
173.95 174.8 |
174.8 | 166.5 | 55226 |
| 1253 | -0.3 -0.18 % |
08-04-2020 00:00:00 Wednesday |
166.8 166.5 |
166.95 | 163.1 | 63275 |
| 1254 | 4 2.58 % |
07-04-2020 00:00:00 Tuesday |
155 159 |
159.8 | 149 | 38420 |
| 1255 | -5.05 -3.2 % |
03-04-2020 00:00:00 Friday |
158 152.95 |
158 | 150.55 | 62295 |
| 1256 | -1.95 -1.26 % |
01-04-2020 00:00:00 Wednesday |
154.6 152.65 |
159 | 151.35 | 11840 |
| 1257 | 9.65 6.7 % |
31-03-2020 00:00:00 Tuesday |
144 153.65 |
154.6 | 144 | 70616 |
| 1258 | 2.25 1.55 % |
30-03-2020 00:00:00 Monday |
145 147.25 |
148.3 | 141.3 | 29131 |
| 1259 | -9.3 -5.89 % |
27-03-2020 00:00:00 Friday |
158 148.7 |
158 | 144.6 | 45405 |
| 1260 | 6 4.11 % |
26-03-2020 00:00:00 Thursday |
146.1 152.1 |
155.55 | 142.55 | 90607 |
| 1261 | 10.7 7.78 % |
25-03-2020 00:00:00 Wednesday |
137.45 148.15 |
148.3 | 137.45 | 53704 |
| 1262 | 11.25 8.65 % |
24-03-2020 00:00:00 Tuesday |
130 141.25 |
141.65 | 128.25 | 64458 |
| 1263 | -0.05 -0.04 % |
23-03-2020 00:00:00 Monday |
135 134.95 |
139 | 134.95 | 17941 |
| 1264 | 0.05 0.04 % |
20-03-2020 00:00:00 Friday |
142 142.05 |
142.15 | 138.55 | 34451 |
| 1265 | 7.4 5.78 % |
19-03-2020 00:00:00 Thursday |
128 135.4 |
135.8 | 122.9 | 70007 |
| 1266 | 5.75 4.65 % |
18-03-2020 00:00:00 Wednesday |
123.6 129.35 |
129.45 | 118.3 | 74179 |
| 1267 | 6.3 5.38 % |
17-03-2020 00:00:00 Tuesday |
117 123.3 |
124.5 | 112.7 | 115452 |
| 1268 | -4.8 -3.89 % |
16-03-2020 00:00:00 Monday |
123.4 118.6 |
128 | 118.6 | 84987 |
| 1269 | 6.55 5.54 % |
13-03-2020 00:00:00 Friday |
118.25 124.8 |
130.6 | 118.2 | 107413 |
| 1270 | 0 0 % |
12-03-2020 00:00:00 Thursday |
124.4 124.4 |
124.4 | 124.4 | 4020 |
| 1271 | -1.1 -0.83 % |
11-03-2020 00:00:00 Wednesday |
132 130.9 |
136.1 | 130.9 | 124887 |
| 1272 | 0 0 % |
09-03-2020 00:00:00 Monday |
137.75 137.75 |
139 | 137.75 | 17622 |
| 1273 | -1.05 -0.72 % |
06-03-2020 00:00:00 Friday |
146 144.95 |
147.25 | 144.95 | 45417 |
| 1274 | 1.55 1.03 % |
05-03-2020 00:00:00 Thursday |
151 152.55 |
158.7 | 145.35 | 143721 |
| 1275 | -7.15 -4.49 % |
04-03-2020 00:00:00 Wednesday |
159.3 152.15 |
159.45 | 151.7 | 53227 |
| 1276 | -1.4 -0.87 % |
03-03-2020 00:00:00 Tuesday |
161.05 159.65 |
162.85 | 157 | 57382 |
| 1277 | -4.75 -2.97 % |
02-03-2020 00:00:00 Monday |
160 155.25 |
162.6 | 150.4 | 177801 |
| 1278 | 0.2 0.13 % |
28-02-2020 00:00:00 Friday |
154.7 154.9 |
160 | 154.7 | 160246 |
| 1279 | -2.3 -1.39 % |
27-02-2020 00:00:00 Thursday |
165.1 162.8 |
167.75 | 162.8 | 120505 |
| 1280 | -6.55 -3.68 % |
26-02-2020 00:00:00 Wednesday |
177.9 171.35 |
177.9 | 171.3 | 107810 |
| 1281 | -5.9 -3.17 % |
25-02-2020 00:00:00 Tuesday |
186.2 180.3 |
188.95 | 178 | 95501 |
| 1282 | -6.15 -3.2 % |
24-02-2020 00:00:00 Monday |
192 185.85 |
192 | 185.25 | 91999 |
| 1283 | -3.3 -1.66 % |
20-02-2020 00:00:00 Thursday |
198.25 194.95 |
198.25 | 192 | 122603 |
| 1284 | 3.65 1.88 % |
19-02-2020 00:00:00 Wednesday |
194.2 197.85 |
198.75 | 191.95 | 320101 |
| 1285 | -10.25 -5.14 % |
18-02-2020 00:00:00 Tuesday |
199.55 189.3 |
200.05 | 188.55 | 107251 |
| 1286 | -8.65 -4.18 % |
17-02-2020 00:00:00 Monday |
207.1 198.45 |
208.45 | 198 | 89038 |
| 1287 | 2.65 1.3 % |
14-02-2020 00:00:00 Friday |
204.3 206.95 |
209.7 | 201.4 | 126933 |
| 1288 | -9.25 -4.43 % |
13-02-2020 00:00:00 Thursday |
209 199.75 |
209 | 197.7 | 166157 |
| 1289 | -8.5 -3.94 % |
12-02-2020 00:00:00 Wednesday |
216 207.5 |
216 | 205 | 90639 |
| 1290 | -3.8 -1.77 % |
11-02-2020 00:00:00 Tuesday |
215 211.2 |
217.35 | 208.15 | 108038 |
| 1291 | -5.8 -2.65 % |
10-02-2020 00:00:00 Monday |
219 213.2 |
221.8 | 206.9 | 202746 |
| 1292 | 4.5 2.17 % |
07-02-2020 00:00:00 Friday |
207.8 212.3 |
212.3 | 206.15 | 293701 |
| 1293 | 11.2 5.86 % |
06-02-2020 00:00:00 Thursday |
191 202.2 |
202.2 | 190.45 | 257507 |
| 1294 | -2.4 -1.23 % |
05-02-2020 00:00:00 Wednesday |
195 192.6 |
204 | 191 | 179158 |
| 1295 | -5.5 -2.7 % |
04-02-2020 00:00:00 Tuesday |
203.4 197.9 |
205.4 | 190.55 | 339706 |
| 1296 | 7.65 4.07 % |
03-02-2020 00:00:00 Monday |
188 195.65 |
195.65 | 185.95 | 96940 |
| 1297 | -6.65 -3.45 % |
01-02-2020 00:00:00 Saturday |
193 186.35 |
197.8 | 184.2 | 193500 |
| 1298 | 4.55 2.46 % |
31-01-2020 00:00:00 Friday |
184.9 189.45 |
189.45 | 177 | 108288 |
| 1299 | -6.75 -3.61 % |
30-01-2020 00:00:00 Thursday |
187.2 180.45 |
188.05 | 177.95 | 74963 |
| 1300 | -2.75 -1.45 % |
29-01-2020 00:00:00 Wednesday |
189.1 186.35 |
192.95 | 185.05 | 59129 |
| 1301 | -4.85 -2.52 % |
28-01-2020 00:00:00 Tuesday |
192.3 187.45 |
196.4 | 185 | 88238 |
| 1302 | -0.2 -0.1 % |
27-01-2020 00:00:00 Monday |
191 190.8 |
194.5 | 187.3 | 79517 |
| 1303 | 0 0 % |
24-01-2020 00:00:00 Friday |
190 190 |
194.9 | 182.75 | 262255 |
| 1304 | -8.55 -4.26 % |
23-01-2020 00:00:00 Thursday |
200.9 192.35 |
200.9 | 190 | 117033 |
| 1305 | -7.45 -3.63 % |
22-01-2020 00:00:00 Wednesday |
205 197.55 |
208.65 | 194.4 | 160958 |
| 1306 | 3 1.51 % |
21-01-2020 00:00:00 Tuesday |
199.2 202.2 |
206.75 | 193 | 290339 |
| 1307 | 0 0 % |
20-01-2020 00:00:00 Monday |
197.75 197.75 |
197.75 | 185.75 | 324031 |
| 1308 | 17.6 10.31 % |
17-01-2020 00:00:00 Friday |
170.75 188.35 |
188.35 | 170.75 | 651576 |
| 1309 | 0 0 % |
16-01-2020 00:00:00 Thursday |
179.4 179.4 |
179.4 | 179.4 | 41603 |
| 1310 | 0 0 % |
15-01-2020 00:00:00 Wednesday |
188.8 188.8 |
188.8 | 188.8 | 9125 |
| 1311 | 0 0 % |
14-01-2020 00:00:00 Tuesday |
198.7 198.7 |
198.7 | 198.7 | 29973 |
| 1312 | 0 0 % |
13-01-2020 00:00:00 Monday |
209.15 209.15 |
209.15 | 209.15 | 21024 |
| 1313 | -23.1 -9.5 % |
10-01-2020 00:00:00 Friday |
243.25 220.15 |
243.25 | 220.15 | 488344 |
| 1314 | 0 0 % |
09-01-2020 00:00:00 Thursday |
231.7 231.7 |
231.7 | 231.7 | 22748 |
| 1315 | 2.7 1.24 % |
08-01-2020 00:00:00 Wednesday |
218 220.7 |
220.7 | 214.5 | 62593 |
| 1316 | 1.35 0.65 % |
07-01-2020 00:00:00 Tuesday |
208.85 210.2 |
210.2 | 204 | 150327 |
| 1317 | 1.3 0.65 % |
06-01-2020 00:00:00 Monday |
198.9 200.2 |
202.25 | 186 | 1101840 |
| 1318 | 2.65 1.39 % |
03-01-2020 00:00:00 Friday |
190 192.65 |
192.65 | 183.35 | 441288 |
| 1319 | 2.2 1.21 % |
02-01-2020 00:00:00 Thursday |
181.3 183.5 |
183.5 | 177.5 | 256748 |
| 1320 | 3.8 2.22 % |
01-01-2020 00:00:00 Wednesday |
171 174.8 |
174.8 | 168.35 | 751327 |
| 1321 | 0.2 0.12 % |
31-12-2019 00:00:00 Tuesday |
166.3 166.5 |
166.5 | 161.65 | 386701 |
| 1322 | 4.7 3.05 % |
30-12-2019 00:00:00 Monday |
153.9 158.6 |
158.6 | 152.4 | 193569 |
| 1323 | -10.75 -6.64 % |
27-12-2019 00:00:00 Friday |
161.8 151.05 |
164 | 149.2 | 762691 |
| 1324 | 1.2 0.77 % |
26-12-2019 00:00:00 Thursday |
155 156.2 |
156.2 | 155 | 41635 |
| 1325 | 2.55 1.74 % |
24-12-2019 00:00:00 Tuesday |
146.25 148.8 |
148.8 | 145.65 | 143667 |
| 1326 | 5.05 3.69 % |
23-12-2019 00:00:00 Monday |
136.7 141.75 |
141.75 | 135 | 340618 |
| 1327 | 1.9 1.43 % |
20-12-2019 00:00:00 Friday |
133.1 135 |
136.45 | 133.1 | 67636 |
| 1328 | -0.9 -0.67 % |
19-12-2019 00:00:00 Thursday |
135 134.1 |
135.35 | 133 | 71097 |
| 1329 | -0.65 -0.48 % |
18-12-2019 00:00:00 Wednesday |
135.6 134.95 |
137.35 | 134.1 | 65521 |
| 1330 | -1.35 -0.99 % |
17-12-2019 00:00:00 Tuesday |
136.8 135.45 |
136.9 | 134.5 | 104476 |
| 1331 | -0.4 -0.3 % |
16-12-2019 00:00:00 Monday |
134.8 134.4 |
137.75 | 132.95 | 201007 |
| 1332 | -0.4 -0.3 % |
13-12-2019 00:00:00 Friday |
133 132.6 |
135.3 | 131.55 | 131970 |
| 1333 | -2.9 -2.16 % |
12-12-2019 00:00:00 Thursday |
134.45 131.55 |
135.25 | 129.6 | 211570 |
| 1334 | 5.9 4.65 % |
11-12-2019 00:00:00 Wednesday |
127 132.9 |
133.35 | 126 | 322274 |
| 1335 | 4 3.25 % |
10-12-2019 00:00:00 Tuesday |
123 127 |
128.85 | 123 | 139752 |
| 1336 | -2 -1.58 % |
09-12-2019 00:00:00 Monday |
126.4 124.4 |
126.4 | 121 | 122074 |
| 1337 | -3.6 -2.77 % |
06-12-2019 00:00:00 Friday |
130 126.4 |
131.25 | 123.5 | 188780 |
| 1338 | 0.85 0.66 % |
05-12-2019 00:00:00 Thursday |
129 129.85 |
133.6 | 128.75 | 234044 |
| 1339 | 10.05 8.48 % |
04-12-2019 00:00:00 Wednesday |
118.5 128.55 |
130.9 | 118.5 | 895284 |
| 1340 | -8.2 -6.17 % |
03-12-2019 00:00:00 Tuesday |
132.9 124.7 |
132.9 | 124.7 | 114550 |
| 1341 | -6.65 -4.82 % |
02-12-2019 00:00:00 Monday |
137.9 131.25 |
138.85 | 130.35 | 387378 |
| 1342 | 0.3 0.22 % |
29-11-2019 00:00:00 Friday |
136.9 137.2 |
138.7 | 132.5 | 771789 |
| 1343 | 5.4 4.26 % |
28-11-2019 00:00:00 Thursday |
126.7 132.1 |
132.1 | 126.7 | 430778 |
| 1344 | 10.6 9.2 % |
27-11-2019 00:00:00 Wednesday |
115.25 125.85 |
126.65 | 115.25 | 693972 |
| 1345 | 0.35 0.3 % |
26-11-2019 00:00:00 Tuesday |
114.8 115.15 |
119 | 110.85 | 519487 |
| 1346 | 6.3 5.84 % |
25-11-2019 00:00:00 Monday |
107.9 114.2 |
117 | 107 | 1056470 |
| 1347 | 8.65 8.83 % |
22-11-2019 00:00:00 Friday |
97.95 106.6 |
106.6 | 95.45 | 690437 |
| 1348 | -2.05 -2.07 % |
21-11-2019 00:00:00 Thursday |
99 96.95 |
99.2 | 96.4 | 121139 |
| 1349 | 1.7 1.75 % |
20-11-2019 00:00:00 Wednesday |
97 98.7 |
100.5 | 95.7 | 220393 |
| 1350 | 0.7 0.73 % |
19-11-2019 00:00:00 Tuesday |
95.5 96.2 |
97.5 | 91.95 | 372565 |
| 1351 | -2 -2.08 % |
18-11-2019 00:00:00 Monday |
96 94 |
96 | 93.7 | 88442 |
| 1352 | -0.9 -0.93 % |
15-11-2019 00:00:00 Friday |
96.4 95.5 |
96.7 | 94.5 | 207282 |
| 1353 | -3.05 -3.11 % |
14-11-2019 00:00:00 Thursday |
98 94.95 |
98.5 | 93.6 | 246510 |
| 1354 | 1.45 1.53 % |
13-11-2019 00:00:00 Wednesday |
94.5 95.95 |
99.8 | 94 | 838398 |
| 1355 | 7 8.08 % |
11-11-2019 00:00:00 Monday |
86.6 93.6 |
95 | 85.15 | 388211 |
| 1356 | -2.35 -2.64 % |
08-11-2019 00:00:00 Friday |
89.05 86.7 |
89.5 | 83.5 | 265510 |
| 1357 | -2.1 -2.31 % |
07-11-2019 00:00:00 Thursday |
90.8 88.7 |
91.15 | 88.35 | 207232 |
| 1358 | -0.35 -0.39 % |
06-11-2019 00:00:00 Wednesday |
90.65 90.3 |
92.1 | 89.4 | 174784 |
| 1359 | -2.8 -3 % |
05-11-2019 00:00:00 Tuesday |
93.45 90.65 |
93.5 | 90.15 | 168183 |
| 1360 | 2.8 3.12 % |
04-11-2019 00:00:00 Monday |
89.85 92.65 |
95.9 | 89.7 | 444398 |
| 1361 | -0.6 -0.66 % |
01-11-2019 00:00:00 Friday |
90.45 89.85 |
91 | 88.15 | 150433 |
| 1362 | -0.55 -0.61 % |
31-10-2019 00:00:00 Thursday |
90.2 89.65 |
91.65 | 88.75 | 117417 |
| 1363 | -0.1 -0.11 % |
30-10-2019 00:00:00 Wednesday |
89.95 89.85 |
92 | 89.5 | 194164 |
| 1364 | -1.4 -1.54 % |
29-10-2019 00:00:00 Tuesday |
90.9 89.5 |
92.7 | 87.2 | 271749 |
| 1365 | 0.15 0.17 % |
27-10-2019 00:00:00 Sunday |
90 90.15 |
91.45 | 89.6 | 117960 |
| 1366 | 3.3 3.85 % |
25-10-2019 00:00:00 Friday |
85.65 88.95 |
93.1 | 85.4 | 457978 |
| 1367 | -1.8 -2.05 % |
24-10-2019 00:00:00 Thursday |
87.9 86.1 |
87.9 | 85.2 | 198736 |
| 1368 | -1.3 -1.48 % |
23-10-2019 00:00:00 Wednesday |
87.9 86.6 |
89.9 | 84.75 | 304848 |