| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
22-11-2024 00:00:00 |
451.05 460.75 |
491.5 445.75 |
-28.65 (-6.22%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.75 3.62 % |
28-12-2020 00:00:00 |
48.4 50.15 |
50.15 47.85 |
| -0.35 -0.69 % |
29-12-2020 00:00:00 |
50.8 50.45 |
51.9 47.65 |
| -0.75 -1.48 % |
30-12-2020 00:00:00 |
50.8 50.05 |
51.05 49.25 |
| -1 -1.97 % |
31-12-2020 00:00:00 |
50.7 49.7 |
50.75 49 |
| 0.05 0.1 % |
01-01-2021 00:00:00 |
50.1 50.15 |
50.5 49.75 |
| -0.65 -1.28 % |
04-01-2021 00:00:00 |
50.85 50.2 |
50.85 49.9 |
| 0.7 1.43 % |
05-01-2021 00:00:00 |
49.1 49.8 |
50.3 49.1 |
| 0.7 1.4 % |
06-01-2021 00:00:00 |
50 50.7 |
51.8 48.95 |
| -0.15 -0.29 % |
07-01-2021 00:00:00 |
51.2 51.05 |
51.75 50.7 |
| 2.25 4.39 % |
08-01-2021 00:00:00 |
51.25 53.5 |
53.6 51.15 |
| 2.1 3.89 % |
11-01-2021 00:00:00 |
54.05 56.15 |
56.15 53.55 |
| -0.8 -1.42 % |
12-01-2021 00:00:00 |
56.5 55.7 |
57.4 55 |
| -2.8 -4.96 % |
13-01-2021 00:00:00 |
56.4 53.6 |
56.65 52.95 |
| 0.35 0.65 % |
14-01-2021 00:00:00 |
53.6 53.95 |
54.75 53.25 |
| 0.55 1.03 % |
15-01-2021 00:00:00 |
53.6 54.15 |
54.95 52.75 |
| -0.5 -0.93 % |
18-01-2021 00:00:00 |
54 53.5 |
54.85 52.75 |
| 1.05 1.94 % |
19-01-2021 00:00:00 |
54.2 55.25 |
55.75 54 |
| 0.05 0.09 % |
20-01-2021 00:00:00 |
55.5 55.55 |
56.05 55.15 |
| -2.45 -4.36 % |
21-01-2021 00:00:00 |
56.2 53.75 |
56.4 53.2 |
| -0.9 -1.67 % |
22-01-2021 00:00:00 |
53.75 52.85 |
54.55 52.55 |
| -2.4 -4.48 % |
25-01-2021 00:00:00 |
53.6 51.2 |
53.85 50.6 |
| -1.35 -2.65 % |
27-01-2021 00:00:00 |
51 49.65 |
51.7 49.45 |
| 0.35 0.72 % |
28-01-2021 00:00:00 |
48.7 49.05 |
49.9 48.4 |
| 1.45 2.91 % |
29-01-2021 00:00:00 |
49.85 51.3 |
51.5 49.5 |
| 0.45 0.87 % |
01-02-2021 00:00:00 |
51.9 52.35 |
52.95 51.05 |
| -0.5 -0.94 % |
02-02-2021 00:00:00 |
53 52.5 |
53.8 51.35 |
| -0.3 -0.57 % |
03-02-2021 00:00:00 |
52.75 52.45 |
53.2 52.15 |
| 0.25 0.47 % |
04-02-2021 00:00:00 |
52.95 53.2 |
54.85 52.75 |
| -1.3 -2.43 % |
05-02-2021 00:00:00 |
53.5 52.2 |
53.8 52.05 |
| -0.25 -0.47 % |
08-02-2021 00:00:00 |
53.3 53.05 |
54.5 52.75 |
| -0.75 -1.4 % |
09-02-2021 00:00:00 |
53.45 52.7 |
53.55 52.4 |
| -0.6 -1.14 % |
10-02-2021 00:00:00 |
52.7 52.1 |
53.1 52 |
| 1.8 3.46 % |
11-02-2021 00:00:00 |
52 53.8 |
55.2 52 |
| 3.25 6.02 % |
12-02-2021 00:00:00 |
54 57.25 |
58.5 53.35 |
| -0.65 -1.13 % |
15-02-2021 00:00:00 |
57.55 56.9 |
59.15 56.15 |
| -2.1 -3.66 % |
16-02-2021 00:00:00 |
57.35 55.25 |
58.9 54.5 |
| -1.1 -1.99 % |
17-02-2021 00:00:00 |
55.4 54.3 |
55.45 52.75 |
| 0.95 1.73 % |
18-02-2021 00:00:00 |
54.8 55.75 |
56.8 54.35 |
| -0.2 -0.36 % |
19-02-2021 00:00:00 |
56 55.8 |
58.5 54.4 |
| -0.45 -0.8 % |
22-02-2021 00:00:00 |
56.2 55.75 |
57.35 54.9 |
| -0.85 -1.51 % |
23-02-2021 00:00:00 |
56.15 55.3 |
56.65 54.9 |
| 0.1 0.18 % |
24-02-2021 00:00:00 |
55.2 55.3 |
56.2 54.9 |
| 0.55 0.98 % |
25-02-2021 00:00:00 |
55.95 56.5 |
57.2 55.5 |
| -0.75 -1.34 % |
26-02-2021 00:00:00 |
56 55.25 |
56.2 55 |
| -0.3 -0.54 % |
01-03-2021 00:00:00 |
56 55.7 |
56.5 55.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -152.1 | Min | 26.6 25.7 |
27.5 | 24.3 | 8425 | |
| 88.3 | Max | 875.95 875 |
896.75 | 825.75 | 326136375 | |
| -0.26 | Avergae | 268.94 268.67 |
274.59 | 263.38 | 1608660.44 | |
| 1 | -6.15 -1.06 % |
24-04-2025 00:00:00 Thursday |
581.85 575.7 |
584.6 | 571.2 | 442211 |
| 2 | 1.8 0.31 % |
23-04-2025 00:00:00 Wednesday |
577.75 579.55 |
584 | 574.1 | 327818 |
| 3 | -1.35 -0.24 % |
22-04-2025 00:00:00 Tuesday |
574 572.65 |
579.5 | 569 | 323823 |
| 4 | 18.55 3.37 % |
21-04-2025 00:00:00 Monday |
550.4 568.95 |
585 | 549.2 | 768681 |
| 5 | 3.55 0.65 % |
17-04-2025 00:00:00 Thursday |
546.05 549.6 |
561.4 | 542.25 | 490595 |
| 6 | 1.25 0.23 % |
16-04-2025 00:00:00 Wednesday |
544.15 545.4 |
547.35 | 538.25 | 393286 |
| 7 | 16.45 3.13 % |
15-04-2025 00:00:00 Tuesday |
525.85 542.3 |
554.55 | 522.55 | 658668 |
| 8 | -0.9 -0.17 % |
11-04-2025 00:00:00 Friday |
519 518.1 |
524.35 | 514.3 | 598567 |
| 9 | -4.5 -0.88 % |
09-04-2025 00:00:00 Wednesday |
513 508.5 |
513.95 | 505 | 337306 |
| 10 | -12.6 -2.39 % |
08-04-2025 00:00:00 Tuesday |
526.3 513.7 |
526.3 | 508 | 448725 |
| 11 | -3 -0.58 % |
07-04-2025 00:00:00 Monday |
513.95 510.95 |
515.25 | 472.05 | 678752 |
| 12 | 5 0.95 % |
04-04-2025 00:00:00 Friday |
527.5 532.5 |
539.8 | 521.95 | 605645 |
| 13 | 18.6 3.65 % |
03-04-2025 00:00:00 Thursday |
510 528.6 |
538 | 507.6 | 1370577 |
| 14 | 2.6 0.51 % |
02-04-2025 00:00:00 Wednesday |
511 513.6 |
517.7 | 502.25 | 449493 |
| 15 | -3.95 -0.78 % |
01-04-2025 00:00:00 Tuesday |
508.65 504.7 |
513.2 | 502 | 189515 |
| 16 | -11.85 -2.27 % |
28-03-2025 00:00:00 Friday |
521.05 509.2 |
525.5 | 508 | 492155 |
| 17 | 23.7 4.78 % |
27-03-2025 00:00:00 Thursday |
495.95 519.65 |
523.9 | 493 | 620613 |
| 18 | -11.9 -2.33 % |
26-03-2025 00:00:00 Wednesday |
509.7 497.8 |
515.9 | 496 | 638393 |
| 19 | -19.1 -3.62 % |
25-03-2025 00:00:00 Tuesday |
527 507.9 |
528.65 | 505 | 598055 |
| 20 | -3.75 -0.71 % |
24-03-2025 00:00:00 Monday |
527.95 524.2 |
537.65 | 521.95 | 506265 |
| 21 | 0.9 0.17 % |
21-03-2025 00:00:00 Friday |
521.55 522.45 |
541.25 | 518 | 547615 |
| 22 | -6.55 -1.25 % |
20-03-2025 00:00:00 Thursday |
526 519.45 |
527.4 | 514.5 | 373602 |
| 23 | 4.55 0.88 % |
19-03-2025 00:00:00 Wednesday |
516.6 521.15 |
526.8 | 514.05 | 535354 |
| 24 | 0.75 0.15 % |
18-03-2025 00:00:00 Tuesday |
515.55 516.3 |
518.6 | 510.3 | 259837 |
| 25 | -1.3 -0.25 % |
17-03-2025 00:00:00 Monday |
512 510.7 |
518 | 508.7 | 250342 |
| 26 | -7 -1.35 % |
13-03-2025 00:00:00 Thursday |
518.95 511.95 |
527.15 | 510 | 550221 |
| 27 | -2.75 -0.53 % |
12-03-2025 00:00:00 Wednesday |
515.2 512.45 |
520.5 | 506 | 540969 |
| 28 | 9.3 1.86 % |
11-03-2025 00:00:00 Tuesday |
501.1 510.4 |
513.35 | 498 | 659080 |
| 29 | -2.55 -0.5 % |
10-03-2025 00:00:00 Monday |
507.6 505.05 |
535 | 502 | 1384182 |
| 30 | -0.8 -0.16 % |
07-03-2025 00:00:00 Friday |
506.95 506.15 |
511.4 | 499.1 | 299809 |
| 31 | -5.5 -1.08 % |
06-03-2025 00:00:00 Thursday |
508.5 503 |
510.4 | 500.25 | 581375 |
| 32 | 22.25 4.6 % |
05-03-2025 00:00:00 Wednesday |
483.3 505.55 |
511.8 | 483.3 | 1173125 |
| 33 | 0.6 0.12 % |
04-03-2025 00:00:00 Tuesday |
482.95 483.55 |
488.25 | 476.15 | 225284 |
| 34 | -3.2 -0.66 % |
03-03-2025 00:00:00 Monday |
486.2 483 |
496.45 | 474.2 | 607827 |
| 35 | -14.3 -2.9 % |
28-02-2025 00:00:00 Friday |
493.05 478.75 |
501.5 | 473 | 692008 |
| 36 | -5.25 -1.04 % |
27-02-2025 00:00:00 Thursday |
502.7 497.45 |
512.3 | 490.8 | 825852 |
| 37 | 25.8 5.47 % |
25-02-2025 00:00:00 Tuesday |
471.9 497.7 |
514.75 | 466.15 | 2275913 |
| 38 | -7.85 -1.64 % |
24-02-2025 00:00:00 Monday |
478 470.15 |
478.2 | 468 | 359854 |
| 39 | -5.7 -1.18 % |
21-02-2025 00:00:00 Friday |
484.5 478.8 |
489.75 | 475.5 | 424238 |
| 40 | 5.2 1.08 % |
20-02-2025 00:00:00 Thursday |
479.45 484.65 |
494.95 | 477.5 | 550009 |
| 41 | 4.45 0.93 % |
19-02-2025 00:00:00 Wednesday |
478.1 482.55 |
488.6 | 472.5 | 526461 |
| 42 | -8.1 -1.64 % |
18-02-2025 00:00:00 Tuesday |
492.95 484.85 |
494.4 | 481.7 | 424055 |
| 43 | 9.85 2.05 % |
17-02-2025 00:00:00 Monday |
480.45 490.3 |
494.75 | 472.25 | 372170 |
| 44 | -11.1 -2.22 % |
14-02-2025 00:00:00 Friday |
499.05 487.95 |
501.8 | 484.1 | 270507 |
| 45 | -5.15 -1.02 % |
13-02-2025 00:00:00 Thursday |
503.95 498.8 |
506.1 | 493.5 | 303906 |
| 46 | 0.65 0.13 % |
12-02-2025 00:00:00 Wednesday |
500.95 501.6 |
504.8 | 482.55 | 956861 |
| 47 | 6.75 1.37 % |
11-02-2025 00:00:00 Tuesday |
491.4 498.15 |
511.85 | 488.2 | 925405 |
| 48 | -5.6 -1.13 % |
10-02-2025 00:00:00 Monday |
496.9 491.3 |
499 | 488.1 | 246658 |
| 49 | -11.8 -2.33 % |
07-02-2025 00:00:00 Friday |
505.75 493.95 |
507.4 | 491.25 | 570687 |
| 50 | -6 -1.18 % |
06-02-2025 00:00:00 Thursday |
509.6 503.6 |
511 | 501.5 | 166210 |
| 51 | -5.85 -1.14 % |
05-02-2025 00:00:00 Wednesday |
511.2 505.35 |
515.7 | 503 | 411311 |
| 52 | -5.85 -1.14 % |
04-02-2025 00:00:00 Tuesday |
512.4 506.55 |
513.7 | 501.3 | 414862 |
| 53 | -7.65 -1.5 % |
03-02-2025 00:00:00 Monday |
509.95 502.3 |
515.75 | 498.35 | 224979 |
| 54 | -0.65 -0.13 % |
01-02-2025 00:00:00 Saturday |
514.85 514.2 |
536.55 | 509 | 1144432 |
| 55 | 8.45 1.67 % |
31-01-2025 00:00:00 Friday |
504.8 513.25 |
516.4 | 504.5 | 512185 |
| 56 | -14.05 -2.69 % |
30-01-2025 00:00:00 Thursday |
523.05 509 |
524.9 | 505.65 | 311191 |
| 57 | 17.55 3.48 % |
29-01-2025 00:00:00 Wednesday |
504.8 522.35 |
528 | 497 | 505015 |
| 58 | 0.15 0.03 % |
28-01-2025 00:00:00 Tuesday |
496.95 497.1 |
506.55 | 483.05 | 348199 |
| 59 | -17.25 -3.36 % |
27-01-2025 00:00:00 Monday |
514.05 496.8 |
514.3 | 493 | 520674 |
| 60 | -12 -2.28 % |
24-01-2025 00:00:00 Friday |
526.9 514.9 |
528.9 | 509 | 332771 |
| 61 | -3.95 -0.75 % |
23-01-2025 00:00:00 Thursday |
525.45 521.5 |
537.3 | 518.3 | 293123 |
| 62 | -4.4 -0.83 % |
22-01-2025 00:00:00 Wednesday |
529.65 525.25 |
533 | 513.4 | 503117 |
| 63 | -16.75 -3.07 % |
21-01-2025 00:00:00 Tuesday |
545.5 528.75 |
549.5 | 526.3 | 539732 |
| 64 | -7.6 -1.38 % |
20-01-2025 00:00:00 Monday |
551.65 544.05 |
554 | 538.8 | 362623 |
| 65 | -17.55 -3.11 % |
17-01-2025 00:00:00 Friday |
563.7 546.15 |
573.75 | 500 | 776099 |
| 66 | -20.55 -3.52 % |
16-01-2025 00:00:00 Thursday |
583.3 562.75 |
599.9 | 556.5 | 1286224 |
| 67 | 10 1.85 % |
15-01-2025 00:00:00 Wednesday |
539.3 549.3 |
571.5 | 523.05 | 2923826 |
| 68 | 81.15 17.72 % |
14-01-2025 00:00:00 Tuesday |
458 539.15 |
540.15 | 458 | 5875276 |
| 69 | -29.55 -6.16 % |
13-01-2025 00:00:00 Monday |
479.7 450.15 |
479.7 | 445.35 | 373307 |
| 70 | -15.15 -3.05 % |
10-01-2025 00:00:00 Friday |
497.05 481.9 |
501.95 | 478.5 | 263111 |
| 71 | -8.75 -1.73 % |
09-01-2025 00:00:00 Thursday |
506.5 497.75 |
508.1 | 496.75 | 126766 |
| 72 | -7.35 -1.44 % |
08-01-2025 00:00:00 Wednesday |
511.75 504.4 |
515.05 | 500.25 | 354199 |
| 73 | 11.85 2.38 % |
07-01-2025 00:00:00 Tuesday |
498.35 510.2 |
521.05 | 497.75 | 413950 |
| 74 | -22 -4.23 % |
06-01-2025 00:00:00 Monday |
519.95 497.95 |
520 | 493.5 | 538908 |
| 75 | -1.9 -0.36 % |
03-01-2025 00:00:00 Friday |
522.4 520.5 |
532 | 517.95 | 209514 |
| 76 | -7.3 -1.38 % |
02-01-2025 00:00:00 Thursday |
529 521.7 |
529.1 | 520.35 | 351182 |
| 77 | -7.35 -1.38 % |
01-01-2025 00:00:00 Wednesday |
534.35 527 |
534.35 | 524.75 | 221527 |
| 78 | -6.3 -1.18 % |
31-12-2024 00:00:00 Tuesday |
535.45 529.15 |
537.2 | 523.4 | 543958 |
| 79 | 32.65 6.44 % |
30-12-2024 00:00:00 Monday |
507.05 539.7 |
558.7 | 501.6 | 1544636 |
| 80 | -3.1 -0.61 % |
27-12-2024 00:00:00 Friday |
510.05 506.95 |
513.65 | 504.25 | 586918 |
| 81 | 9.2 1.85 % |
26-12-2024 00:00:00 Thursday |
498 507.2 |
515.7 | 495.65 | 814651 |
| 82 | -9.3 -1.84 % |
24-12-2024 00:00:00 Tuesday |
505.35 496.05 |
509.85 | 495 | 241156 |
| 83 | 1.45 0.29 % |
23-12-2024 00:00:00 Monday |
502.55 504 |
510.9 | 494.6 | 498963 |
| 84 | -11.9 -2.33 % |
20-12-2024 00:00:00 Friday |
510.35 498.45 |
527 | 492 | 782180 |
| 85 | -2.2 -0.43 % |
19-12-2024 00:00:00 Thursday |
510.65 508.45 |
516.4 | 507 | 222084 |
| 86 | -2.95 -0.56 % |
18-12-2024 00:00:00 Wednesday |
524.05 521.1 |
529.8 | 517.65 | 490029 |
| 87 | -4.1 -0.78 % |
17-12-2024 00:00:00 Tuesday |
529 524.9 |
541.75 | 522 | 419562 |
| 88 | -9.15 -1.7 % |
16-12-2024 00:00:00 Monday |
538.15 529 |
539 | 522.5 | 558171 |
| 89 | -8 -1.47 % |
13-12-2024 00:00:00 Friday |
544.95 536.95 |
544.95 | 531.9 | 894784 |
| 90 | 20.8 4.01 % |
12-12-2024 00:00:00 Thursday |
519.25 540.05 |
561.85 | 513.3 | 2787355 |
| 91 | -6.4 -1.22 % |
11-12-2024 00:00:00 Wednesday |
525.85 519.45 |
530.5 | 518 | 529483 |
| 92 | -10.4 -1.93 % |
10-12-2024 00:00:00 Tuesday |
537.65 527.25 |
538.5 | 522.9 | 220936 |
| 93 | -3.8 -0.7 % |
09-12-2024 00:00:00 Monday |
539.5 535.7 |
543.8 | 534 | 590890 |
| 94 | -3.75 -0.69 % |
06-12-2024 00:00:00 Friday |
540 536.25 |
546 | 534.3 | 262814 |
| 95 | -1.2 -0.22 % |
05-12-2024 00:00:00 Thursday |
538.6 537.4 |
549.55 | 533.95 | 499098 |
| 96 | -8.55 -1.57 % |
04-12-2024 00:00:00 Wednesday |
546.05 537.5 |
548.35 | 535 | 845763 |
| 97 | -7.9 -1.43 % |
03-12-2024 00:00:00 Tuesday |
552.15 544.25 |
555.3 | 542.8 | 1037148 |
| 98 | -15.7 -2.78 % |
02-12-2024 00:00:00 Monday |
564.7 549 |
566 | 543.25 | 837874 |
| 99 | -8.85 -1.57 % |
29-11-2024 00:00:00 Friday |
563.4 554.55 |
587.7 | 542.45 | 2673285 |
| 100 | 25.15 4.7 % |
28-11-2024 00:00:00 Thursday |
535.05 560.2 |
583.75 | 532.05 | 5422408 |
| 101 | 88.3 20.28 % |
27-11-2024 00:00:00 Wednesday |
435.5 523.8 |
525.3 | 432.1 | 7178380 |
| 102 | -12.25 -2.72 % |
26-11-2024 00:00:00 Tuesday |
450 437.75 |
455.65 | 433.25 | 1966194 |
| 103 | -25.2 -5.34 % |
25-11-2024 00:00:00 Monday |
472.05 446.85 |
480 | 441 | 2491519 |
| 104 | 9.7 2.15 % |
22-11-2024 00:00:00 Friday |
451.05 460.75 |
491.5 | 445.75 | 4123278 |
| 105 | 35.15 7.97 % |
21-11-2024 00:00:00 Thursday |
441 476.15 |
494.5 | 430.85 | 4949099 |
| 106 | -8.65 -1.62 % |
19-11-2024 00:00:00 Tuesday |
532.75 524.1 |
537.5 | 521.5 | 187049 |
| 107 | -27.45 -4.95 % |
18-11-2024 00:00:00 Monday |
554.05 526.6 |
557.5 | 525.2 | 570533 |
| 108 | -9.25 -1.66 % |
14-11-2024 00:00:00 Thursday |
558.6 549.35 |
567.45 | 547.35 | 461733 |
| 109 | -10.5 -1.88 % |
13-11-2024 00:00:00 Wednesday |
558.05 547.55 |
598 | 541.5 | 633607 |
| 110 | -26.05 -4.46 % |
12-11-2024 00:00:00 Tuesday |
583.85 557.8 |
587 | 555 | 125483 |
| 111 | -5.05 -0.86 % |
11-11-2024 00:00:00 Monday |
583.9 578.85 |
587.2 | 578 | 102354 |
| 112 | -11.1 -1.85 % |
08-11-2024 00:00:00 Friday |
599.75 588.65 |
599.75 | 586.85 | 77865 |
| 113 | -19.2 -3.1 % |
07-11-2024 00:00:00 Thursday |
618.8 599.6 |
618.8 | 597 | 220906 |
| 114 | 10.5 1.73 % |
06-11-2024 00:00:00 Wednesday |
605.85 616.35 |
626.85 | 605.7 | 191274 |
| 115 | 19.5 3.34 % |
05-11-2024 00:00:00 Tuesday |
583.85 603.35 |
607.5 | 581 | 109040 |
| 116 | -12.3 -2.06 % |
04-11-2024 00:00:00 Monday |
597.1 584.8 |
597.1 | 582.5 | 109734 |
| 117 | 1.45 0.24 % |
01-11-2024 00:00:00 Friday |
595.5 596.95 |
599.6 | 592.15 | 99770 |
| 118 | -6.2 -1.03 % |
31-10-2024 00:00:00 Thursday |
599.05 592.85 |
609.1 | 589.9 | 143381 |
| 119 | -2.55 -0.43 % |
30-10-2024 00:00:00 Wednesday |
594 591.45 |
599.5 | 584.45 | 133805 |
| 120 | 13.75 2.38 % |
29-10-2024 00:00:00 Tuesday |
578.05 591.8 |
596.25 | 578.05 | 473689 |
| 121 | 13.35 2.28 % |
28-10-2024 00:00:00 Monday |
585.65 599 |
607 | 572.6 | 538821 |
| 122 | -12.75 -2.11 % |
25-10-2024 00:00:00 Friday |
605.1 592.35 |
612.5 | 584.75 | 167052 |
| 123 | 17.55 2.99 % |
24-10-2024 00:00:00 Thursday |
587.05 604.6 |
612 | 586 | 217697 |
| 124 | -1.9 -0.32 % |
23-10-2024 00:00:00 Wednesday |
588.15 586.25 |
595.95 | 578.75 | 259021 |
| 125 | -15.25 -2.53 % |
22-10-2024 00:00:00 Tuesday |
603.05 587.8 |
607.75 | 584.05 | 438141 |
| 126 | -7.9 -1.29 % |
21-10-2024 00:00:00 Monday |
611.55 603.65 |
620.05 | 601 | 241272 |
| 127 | 1.6 0.26 % |
18-10-2024 00:00:00 Friday |
609.85 611.45 |
613.95 | 595 | 312002 |
| 128 | -16.4 -2.62 % |
17-10-2024 00:00:00 Thursday |
625.55 609.15 |
628 | 607.65 | 134850 |
| 129 | -7.4 -1.17 % |
16-10-2024 00:00:00 Wednesday |
632.95 625.55 |
635.75 | 621.85 | 120855 |
| 130 | -4.65 -0.73 % |
15-10-2024 00:00:00 Tuesday |
638.05 633.4 |
640.55 | 632 | 57486 |
| 131 | -7.65 -1.19 % |
14-10-2024 00:00:00 Monday |
642 634.35 |
645.65 | 631.25 | 106995 |
| 132 | -3.25 -0.5 % |
11-10-2024 00:00:00 Friday |
645 641.75 |
645 | 637.25 | 78411 |
| 133 | 2.25 0.35 % |
10-10-2024 00:00:00 Thursday |
642.75 645 |
648 | 631.05 | 124479 |
| 134 | -14.05 -2.17 % |
09-10-2024 00:00:00 Wednesday |
648.2 634.15 |
648.9 | 632 | 165766 |
| 135 | 15.35 2.45 % |
08-10-2024 00:00:00 Tuesday |
625.3 640.65 |
646.1 | 613.75 | 218275 |
| 136 | -15.75 -2.46 % |
07-10-2024 00:00:00 Monday |
641.05 625.3 |
645 | 614 | 264421 |
| 137 | 6.95 1.09 % |
04-10-2024 00:00:00 Friday |
635.05 642 |
647.8 | 635 | 395310 |
| 138 | -3.45 -0.53 % |
03-10-2024 00:00:00 Thursday |
648.95 645.5 |
652.35 | 631.2 | 498668 |
| 139 | 0.15 0.02 % |
01-10-2024 00:00:00 Tuesday |
653.25 653.4 |
660.6 | 651.8 | 103359 |
| 140 | 1.75 0.27 % |
30-09-2024 00:00:00 Monday |
654.3 656.05 |
662.35 | 648.5 | 303076 |
| 141 | -9.9 -1.49 % |
27-09-2024 00:00:00 Friday |
664.2 654.3 |
674 | 647 | 308349 |
| 142 | -0.75 -0.11 % |
26-09-2024 00:00:00 Thursday |
666.15 665.4 |
668.55 | 660 | 71695 |
| 143 | -0.75 -0.11 % |
25-09-2024 00:00:00 Wednesday |
668.05 667.3 |
676.8 | 660.7 | 272607 |
| 144 | 4.3 0.64 % |
24-09-2024 00:00:00 Tuesday |
671.75 676.05 |
680 | 667.25 | 186002 |
| 145 | 6.45 0.97 % |
23-09-2024 00:00:00 Monday |
665.3 671.75 |
674.5 | 661 | 226592 |
| 146 | 12.7 1.95 % |
20-09-2024 00:00:00 Friday |
652.4 665.1 |
669.95 | 648.65 | 383739 |
| 147 | -7.15 -1.09 % |
19-09-2024 00:00:00 Thursday |
656.95 649.8 |
658.25 | 637.05 | 197030 |
| 148 | -13.65 -2.05 % |
18-09-2024 00:00:00 Wednesday |
664.95 651.3 |
668.1 | 650 | 159187 |
| 149 | 0.2 0.03 % |
17-09-2024 00:00:00 Tuesday |
666 666.2 |
673.95 | 652.3 | 549851 |
| 150 | 5.05 0.76 % |
16-09-2024 00:00:00 Monday |
660.95 666 |
681.3 | 650.15 | 1749076 |
| 151 | -14.1 -2.18 % |
13-09-2024 00:00:00 Friday |
647.65 633.55 |
647.65 | 630.45 | 447056 |
| 152 | 15.65 2.46 % |
12-09-2024 00:00:00 Thursday |
635.7 651.35 |
654.6 | 623.25 | 364898 |
| 153 | -10.2 -1.6 % |
11-09-2024 00:00:00 Wednesday |
637 626.8 |
640 | 625 | 282047 |
| 154 | -4.15 -0.65 % |
10-09-2024 00:00:00 Tuesday |
641.35 637.2 |
645.95 | 633.75 | 384607 |
| 155 | -3.2 -0.5 % |
09-09-2024 00:00:00 Monday |
638.7 635.5 |
644.75 | 621.2 | 759378 |
| 156 | -9.9 -1.54 % |
06-09-2024 00:00:00 Friday |
644.95 635.05 |
648 | 631.35 | 407922 |
| 157 | -7.85 -1.2 % |
05-09-2024 00:00:00 Thursday |
651.75 643.9 |
655.75 | 640.95 | 144552 |
| 158 | -5.25 -0.8 % |
04-09-2024 00:00:00 Wednesday |
655.95 650.7 |
659 | 649.15 | 170945 |
| 159 | -11.45 -1.71 % |
03-09-2024 00:00:00 Tuesday |
670 658.55 |
672 | 656.4 | 408884 |
| 160 | 30.8 4.82 % |
02-09-2024 00:00:00 Monday |
639.65 670.45 |
684.9 | 628 | 1007718 |
| 161 | -14.7 -2.27 % |
30-08-2024 00:00:00 Friday |
646.65 631.95 |
649.95 | 629.3 | 196552 |
| 162 | 2.75 0.43 % |
29-08-2024 00:00:00 Thursday |
641.4 644.15 |
649.65 | 629 | 318301 |
| 163 | -16.8 -2.55 % |
28-08-2024 00:00:00 Wednesday |
658.25 641.45 |
658.7 | 638.6 | 504932 |
| 164 | -10.85 -1.63 % |
27-08-2024 00:00:00 Tuesday |
665 654.15 |
671.75 | 651.6 | 191153 |
| 165 | -14.4 -2.13 % |
26-08-2024 00:00:00 Monday |
675.8 661.4 |
678.85 | 660 | 545933 |
| 166 | -9.65 -1.41 % |
23-08-2024 00:00:00 Friday |
685.5 675.85 |
689 | 674 | 482117 |
| 167 | -18.2 -2.63 % |
22-08-2024 00:00:00 Thursday |
692.05 673.85 |
697.95 | 671.05 | 192081 |
| 168 | 4.3 0.62 % |
21-08-2024 00:00:00 Wednesday |
690.65 694.95 |
701 | 690.65 | 170436 |
| 169 | -4.2 -0.6 % |
20-08-2024 00:00:00 Tuesday |
699 694.8 |
701.95 | 692.1 | 163605 |
| 170 | -2.35 -0.34 % |
19-08-2024 00:00:00 Monday |
699 696.65 |
706.5 | 693.25 | 246017 |
| 171 | 13.55 1.98 % |
16-08-2024 00:00:00 Friday |
683.75 697.3 |
700.7 | 671.3 | 267482 |
| 172 | -14.3 -2.08 % |
14-08-2024 00:00:00 Wednesday |
688.25 673.95 |
690 | 671.4 | 263981 |
| 173 | -2.1 -0.3 % |
13-08-2024 00:00:00 Tuesday |
691.25 689.15 |
702.6 | 686 | 355325 |
| 174 | 30.5 4.62 % |
12-08-2024 00:00:00 Monday |
660.05 690.55 |
695.1 | 619 | 1618357 |
| 175 | -3.35 -0.48 % |
09-08-2024 00:00:00 Friday |
698.45 695.1 |
703.25 | 692 | 197045 |
| 176 | -3.75 -0.54 % |
08-08-2024 00:00:00 Thursday |
694.8 691.05 |
700 | 686.1 | 180082 |
| 177 | -9.1 -1.3 % |
07-08-2024 00:00:00 Wednesday |
700 690.9 |
703.4 | 688.25 | 199804 |
| 178 | -4.9 -0.71 % |
06-08-2024 00:00:00 Tuesday |
692.15 687.25 |
706.95 | 682.5 | 408071 |
| 179 | 5.6 0.82 % |
05-08-2024 00:00:00 Monday |
685.2 690.8 |
719.5 | 685.2 | 1336154 |
| 180 | -3.35 -0.46 % |
02-08-2024 00:00:00 Friday |
729.75 726.4 |
740.5 | 721 | 319628 |
| 181 | 18.25 2.54 % |
01-08-2024 00:00:00 Thursday |
719.5 737.75 |
752.15 | 715.3 | 2012101 |
| 182 | -0.2 -0.03 % |
31-07-2024 00:00:00 Wednesday |
734.7 734.5 |
748.85 | 713 | 534650 |
| 183 | 7.8 1.08 % |
30-07-2024 00:00:00 Tuesday |
721.35 729.15 |
734.9 | 717 | 779342 |
| 184 | -2.95 -0.41 % |
29-07-2024 00:00:00 Monday |
719.7 716.75 |
724.85 | 715.1 | 563074 |
| 185 | 8.1 1.15 % |
26-07-2024 00:00:00 Friday |
704.95 713.05 |
727.9 | 699.4 | 409785 |
| 186 | 2.85 0.41 % |
25-07-2024 00:00:00 Thursday |
692.05 694.9 |
709.2 | 686.15 | 440053 |
| 187 | -2.25 -0.32 % |
24-07-2024 00:00:00 Wednesday |
697 694.75 |
709.25 | 692.95 | 190677 |
| 188 | -7.05 -1 % |
23-07-2024 00:00:00 Tuesday |
704 696.95 |
728.7 | 646.25 | 1537266 |
| 189 | 2.4 0.35 % |
22-07-2024 00:00:00 Monday |
693.75 696.15 |
710 | 682.5 | 212275 |
| 190 | -5.75 -0.82 % |
19-07-2024 00:00:00 Friday |
700 694.25 |
702.45 | 690 | 171238 |
| 191 | -15.05 -2.11 % |
18-07-2024 00:00:00 Thursday |
714.4 699.35 |
714.4 | 696.35 | 213725 |
| 192 | 2.1 0.3 % |
16-07-2024 00:00:00 Tuesday |
710.05 712.15 |
731 | 709 | 503845 |
| 193 | -5.85 -0.82 % |
15-07-2024 00:00:00 Monday |
714.55 708.7 |
714.55 | 705.25 | 397707 |
| 194 | -11.95 -1.66 % |
12-07-2024 00:00:00 Friday |
722 710.05 |
726 | 708 | 452733 |
| 195 | -9.55 -1.31 % |
11-07-2024 00:00:00 Thursday |
730.75 721.2 |
732.2 | 716 | 176101 |
| 196 | -6.65 -0.91 % |
10-07-2024 00:00:00 Wednesday |
734 727.35 |
737.85 | 714.2 | 910262 |
| 197 | 28.3 4.06 % |
09-07-2024 00:00:00 Tuesday |
697.05 725.35 |
745 | 696 | 5943408 |
| 198 | -9.2 -1.3 % |
08-07-2024 00:00:00 Monday |
707.15 697.95 |
712 | 693.05 | 241030 |
| 199 | -2.1 -0.3 % |
05-07-2024 00:00:00 Friday |
710.95 708.85 |
714.7 | 706.75 | 484714 |
| 200 | -3.05 -0.43 % |
04-07-2024 00:00:00 Thursday |
715.35 712.3 |
718.5 | 710.5 | 141404 |
| 201 | 3.45 0.48 % |
03-07-2024 00:00:00 Wednesday |
711.55 715 |
721.85 | 711.15 | 391273 |
| 202 | -5.25 -0.73 % |
02-07-2024 00:00:00 Tuesday |
716.05 710.8 |
733 | 708.45 | 739608 |
| 203 | -0.8 -0.11 % |
01-07-2024 00:00:00 Monday |
718.6 717.8 |
722.75 | 712.7 | 146911 |
| 204 | 0.25 0.03 % |
28-06-2024 00:00:00 Friday |
717.95 718.2 |
728 | 715.05 | 200771 |
| 205 | -5.45 -0.76 % |
27-06-2024 00:00:00 Thursday |
720.75 715.3 |
728 | 710.15 | 365709 |
| 206 | -5 -0.69 % |
26-06-2024 00:00:00 Wednesday |
725 720 |
730 | 719 | 307383 |
| 207 | -12.5 -1.69 % |
25-06-2024 00:00:00 Tuesday |
738.05 725.55 |
744.3 | 724 | 129773 |
| 208 | 8.2 1.12 % |
24-06-2024 00:00:00 Monday |
729.75 737.95 |
745 | 720.15 | 166841 |
| 209 | -8.6 -1.16 % |
21-06-2024 00:00:00 Friday |
742.05 733.45 |
744 | 730 | 126106 |
| 210 | -1.95 -0.26 % |
20-06-2024 00:00:00 Thursday |
743.95 742 |
746.95 | 735 | 153011 |
| 211 | -11.15 -1.49 % |
19-06-2024 00:00:00 Wednesday |
749.15 738 |
750 | 720 | 343289 |
| 212 | -6.1 -0.81 % |
18-06-2024 00:00:00 Tuesday |
753.9 747.8 |
758 | 741.95 | 534429 |
| 213 | -7.15 -0.95 % |
14-06-2024 00:00:00 Friday |
754.05 746.9 |
760 | 745.3 | 581914 |
| 214 | -9.8 -1.28 % |
13-06-2024 00:00:00 Thursday |
763.65 753.85 |
769.75 | 750.2 | 232509 |
| 215 | -4.15 -0.54 % |
12-06-2024 00:00:00 Wednesday |
766 761.85 |
768 | 754.55 | 257516 |
| 216 | -12.35 -1.59 % |
11-06-2024 00:00:00 Tuesday |
775.1 762.75 |
779.95 | 760 | 659456 |
| 217 | -19.1 -2.42 % |
10-06-2024 00:00:00 Monday |
788.95 769.85 |
810.55 | 766.85 | 1184838 |
| 218 | 20.35 2.72 % |
07-06-2024 00:00:00 Friday |
746.9 767.25 |
772.2 | 733.4 | 551434 |
| 219 | 0.2 0.03 % |
06-06-2024 00:00:00 Thursday |
749 749.2 |
790 | 743.7 | 1166631 |
| 220 | -12.2 -1.65 % |
05-06-2024 00:00:00 Wednesday |
738.35 726.15 |
778.5 | 638.9 | 7259175 |
| 221 | -152.1 -17.36 % |
04-06-2024 00:00:00 Tuesday |
875.95 723.85 |
875.95 | 700 | 11062798 |
| 222 | 0 0 % |
03-06-2024 00:00:00 Monday |
875 875 |
896.75 | 825.75 | 5373659 |
| 223 | 47.85 6.75 % |
31-05-2024 00:00:00 Friday |
708.8 756.65 |
797.55 | 704.75 | 1989581 |
| 224 | 18.65 2.74 % |
30-05-2024 00:00:00 Thursday |
679.55 698.2 |
709 | 675.75 | 1023631 |
| 225 | 2.35 0.35 % |
29-05-2024 00:00:00 Wednesday |
677.25 679.6 |
684.1 | 666.15 | 418496 |
| 226 | -29.05 -4.1 % |
28-05-2024 00:00:00 Tuesday |
707.7 678.65 |
712 | 675.5 | 395034 |
| 227 | -5.4 -0.76 % |
27-05-2024 00:00:00 Monday |
709.95 704.55 |
717 | 702.35 | 307073 |
| 228 | -6.75 -0.95 % |
24-05-2024 00:00:00 Friday |
713.7 706.95 |
720.1 | 703.3 | 424301 |
| 229 | 10.2 1.46 % |
23-05-2024 00:00:00 Thursday |
700.75 710.95 |
720 | 686 | 1208081 |
| 230 | 2.35 0.34 % |
22-05-2024 00:00:00 Wednesday |
689.3 691.65 |
715 | 685.55 | 1152151 |
| 231 | 45.5 7.17 % |
21-05-2024 00:00:00 Tuesday |
634.75 680.25 |
691.95 | 626.55 | 1640763 |
| 232 | -2.4 -0.38 % |
18-05-2024 00:00:00 Saturday |
637.35 634.95 |
638 | 633.75 | 20243 |
| 233 | -5 -0.78 % |
17-05-2024 00:00:00 Friday |
640.75 635.75 |
640.75 | 629.2 | 168319 |
| 234 | -6.9 -1.07 % |
16-05-2024 00:00:00 Thursday |
646.85 639.95 |
651.6 | 632 | 578483 |
| 235 | 8.8 1.39 % |
15-05-2024 00:00:00 Wednesday |
631 639.8 |
647.8 | 626 | 516681 |
| 236 | 33.2 5.58 % |
14-05-2024 00:00:00 Tuesday |
594.45 627.65 |
635.85 | 590.65 | 1426123 |
| 237 | -8.75 -1.45 % |
13-05-2024 00:00:00 Monday |
603.75 595 |
605 | 580.8 | 590427 |
| 238 | -11.9 -1.93 % |
10-05-2024 00:00:00 Friday |
615 603.1 |
630 | 600 | 1184953 |
| 239 | 26 4.43 % |
09-05-2024 00:00:00 Thursday |
587.05 613.05 |
622 | 587.05 | 1287919 |
| 240 | -1.25 -0.22 % |
08-05-2024 00:00:00 Wednesday |
580.55 579.3 |
587.75 | 572.25 | 151688 |
| 241 | -9.4 -1.59 % |
07-05-2024 00:00:00 Tuesday |
589.4 580 |
596.2 | 577 | 148544 |
| 242 | -10.2 -1.7 % |
06-05-2024 00:00:00 Monday |
599.05 588.85 |
603 | 578 | 284306 |
| 243 | -5.5 -0.9 % |
03-05-2024 00:00:00 Friday |
609.9 604.4 |
614.5 | 596.65 | 212040 |
| 244 | -7 -1.14 % |
02-05-2024 00:00:00 Thursday |
615 608 |
624.9 | 604.8 | 909571 |
| 245 | 12.55 2.09 % |
30-04-2024 00:00:00 Tuesday |
600 612.55 |
622.3 | 594.35 | 446383 |
| 246 | -4.45 -0.74 % |
29-04-2024 00:00:00 Monday |
599.9 595.45 |
599.95 | 591.7 | 314498 |
| 247 | -5.4 -0.9 % |
26-04-2024 00:00:00 Friday |
597.1 591.7 |
601.4 | 588 | 298332 |
| 248 | -3.5 -0.59 % |
25-04-2024 00:00:00 Thursday |
595.9 592.4 |
595.9 | 590 | 122847 |
| 249 | -3.75 -0.62 % |
24-04-2024 00:00:00 Wednesday |
600.1 596.35 |
604.15 | 590 | 247234 |
| 250 | 3.85 0.64 % |
23-04-2024 00:00:00 Tuesday |
598.6 602.45 |
608 | 598.6 | 295555 |
| 251 | -10 -1.65 % |
22-04-2024 00:00:00 Monday |
607 597 |
610 | 595.55 | 113638 |
| 252 | 28.5 5.04 % |
19-04-2024 00:00:00 Friday |
566 594.5 |
601.8 | 566 | 484050 |
| 253 | -12.15 -1.99 % |
18-04-2024 00:00:00 Thursday |
611.3 599.15 |
615.85 | 595.15 | 181532 |
| 254 | 14.4 2.46 % |
16-04-2024 00:00:00 Tuesday |
586.25 600.65 |
606.15 | 586.25 | 336628 |
| 255 | 13.65 2.36 % |
15-04-2024 00:00:00 Monday |
577.5 591.15 |
611.9 | 568 | 945391 |
| 256 | -18.95 -3.09 % |
12-04-2024 00:00:00 Friday |
614.15 595.2 |
615 | 590.8 | 464804 |
| 257 | -4.1 -0.66 % |
10-04-2024 00:00:00 Wednesday |
622 617.9 |
622 | 610 | 110850 |
| 258 | -0.6 -0.1 % |
09-04-2024 00:00:00 Tuesday |
616.9 616.3 |
632 | 610.5 | 210325 |
| 259 | -22.5 -3.56 % |
08-04-2024 00:00:00 Monday |
632.75 610.25 |
632.75 | 606.1 | 244749 |
| 260 | -4.45 -0.71 % |
05-04-2024 00:00:00 Friday |
631 626.55 |
636.7 | 618.15 | 681497 |
| 261 | 12 1.9 % |
04-04-2024 00:00:00 Thursday |
630.15 642.15 |
647 | 628 | 687821 |
| 262 | 25.8 4.36 % |
03-04-2024 00:00:00 Wednesday |
591.95 617.75 |
617.75 | 589 | 678911 |
| 263 | 14.3 2.49 % |
02-04-2024 00:00:00 Tuesday |
574.05 588.35 |
588.35 | 574.05 | 544764 |
| 264 | 12.65 2.31 % |
01-04-2024 00:00:00 Monday |
547.7 560.35 |
560.35 | 544.4 | 239090 |
| 265 | 11.75 2.25 % |
28-03-2024 00:00:00 Thursday |
521.95 533.7 |
538.5 | 519.55 | 403611 |
| 266 | -13.45 -2.54 % |
27-03-2024 00:00:00 Wednesday |
530 516.55 |
547.95 | 507 | 410589 |
| 267 | -2.5 -0.48 % |
26-03-2024 00:00:00 Tuesday |
524.4 521.9 |
535 | 519.4 | 157896 |
| 268 | 4.9 0.93 % |
22-03-2024 00:00:00 Friday |
526.1 531 |
538.05 | 524.3 | 6553082 |
| 269 | 8.95 1.74 % |
21-03-2024 00:00:00 Thursday |
515.05 524 |
528.7 | 515.05 | 95348 |
| 270 | -9.55 -1.82 % |
20-03-2024 00:00:00 Wednesday |
524 514.45 |
524 | 501.7 | 114318 |
| 271 | -2.5 -0.48 % |
19-03-2024 00:00:00 Tuesday |
520.05 517.55 |
533.4 | 515.65 | 269316 |
| 272 | 17.6 3.44 % |
18-03-2024 00:00:00 Monday |
511.95 529.55 |
531.95 | 508 | 377861 |
| 273 | -7.6 -1.41 % |
15-03-2024 00:00:00 Friday |
539 531.4 |
542.9 | 522 | 104942 |
| 274 | 32.65 6.47 % |
14-03-2024 00:00:00 Thursday |
505 537.65 |
544 | 501.7 | 130407 |
| 275 | -29.55 -5.3 % |
13-03-2024 00:00:00 Wednesday |
557.65 528.1 |
560 | 528.1 | 148886 |
| 276 | -10.15 -1.79 % |
12-03-2024 00:00:00 Tuesday |
566 555.85 |
566 | 544 | 93948 |
| 277 | -2.95 -0.52 % |
11-03-2024 00:00:00 Monday |
569 566.05 |
572 | 560.35 | 145902 |
| 278 | -10.1 -1.74 % |
07-03-2024 00:00:00 Thursday |
579 568.9 |
579 | 555.05 | 73291 |
| 279 | 0.05 0.01 % |
06-03-2024 00:00:00 Wednesday |
575 575.05 |
581 | 560.05 | 114963 |
| 280 | 22.05 4 % |
05-03-2024 00:00:00 Tuesday |
551.1 573.15 |
580 | 551.1 | 140831 |
| 281 | 3.85 0.69 % |
04-03-2024 00:00:00 Monday |
555.15 559 |
561 | 550.2 | 159310 |
| 282 | 11.6 2.13 % |
02-03-2024 00:00:00 Saturday |
545 556.6 |
558.8 | 545 | 8425 |
| 283 | -3.45 -0.62 % |
01-03-2024 00:00:00 Friday |
556.95 553.5 |
559.6 | 550 | 62610 |
| 284 | -1.1 -0.2 % |
29-02-2024 00:00:00 Thursday |
550.95 549.85 |
560 | 539.05 | 178337 |
| 285 | -15.75 -2.78 % |
28-02-2024 00:00:00 Wednesday |
566.7 550.95 |
570 | 548 | 91633 |
| 286 | -5.35 -0.94 % |
27-02-2024 00:00:00 Tuesday |
572 566.65 |
575 | 561 | 68451 |
| 287 | 10.95 1.97 % |
26-02-2024 00:00:00 Monday |
557 567.95 |
574 | 551.05 | 343304 |
| 288 | -5.75 -1.02 % |
23-02-2024 00:00:00 Friday |
565 559.25 |
565 | 555 | 66746 |
| 289 | 17.05 3.14 % |
22-02-2024 00:00:00 Thursday |
543 560.05 |
565 | 528 | 225756 |
| 290 | -18.6 -3.32 % |
21-02-2024 00:00:00 Wednesday |
560 541.4 |
560 | 537.25 | 208412 |
| 291 | -15.15 -2.66 % |
20-02-2024 00:00:00 Tuesday |
570 554.85 |
573.8 | 553 | 184117 |
| 292 | -0.75 -0.13 % |
19-02-2024 00:00:00 Monday |
568.6 567.85 |
577 | 565 | 88897 |
| 293 | 2.4 0.43 % |
16-02-2024 00:00:00 Friday |
561.2 563.6 |
566.6 | 555.5 | 75696 |
| 294 | -6.65 -1.17 % |
15-02-2024 00:00:00 Thursday |
568 561.35 |
570 | 558 | 162828 |
| 295 | 9.3 1.68 % |
14-02-2024 00:00:00 Wednesday |
555 564.3 |
570 | 540 | 88562 |
| 296 | -1.65 -0.29 % |
13-02-2024 00:00:00 Tuesday |
562 560.35 |
565 | 534.2 | 281608 |
| 297 | -12.7 -2.21 % |
12-02-2024 00:00:00 Monday |
575 562.3 |
584.9 | 558 | 127705 |
| 298 | -0.5 -0.09 % |
09-02-2024 00:00:00 Friday |
569 568.5 |
575 | 555 | 270341 |
| 299 | -5.55 -0.97 % |
08-02-2024 00:00:00 Thursday |
570 564.45 |
578.2 | 562 | 126975 |
| 300 | 16.45 2.98 % |
07-02-2024 00:00:00 Wednesday |
552 568.45 |
573 | 540 | 163397 |
| 301 | 0.6 0.11 % |
06-02-2024 00:00:00 Tuesday |
548 548.6 |
555 | 544 | 149148 |
| 302 | -15.2 -2.71 % |
05-02-2024 00:00:00 Monday |
561.55 546.35 |
563.85 | 541 | 105329 |
| 303 | -6.7 -1.18 % |
02-02-2024 00:00:00 Friday |
566 559.3 |
569.85 | 556.05 | 98967 |
| 304 | -5.9 -1.04 % |
01-02-2024 00:00:00 Thursday |
570 564.1 |
570 | 555.3 | 98939 |
| 305 | 2.2 0.39 % |
31-01-2024 00:00:00 Wednesday |
560 562.2 |
567.9 | 557.55 | 255879 |
| 306 | -14.9 -2.59 % |
30-01-2024 00:00:00 Tuesday |
575 560.1 |
580 | 553 | 203342 |
| 307 | 8.1 1.44 % |
29-01-2024 00:00:00 Monday |
561.5 569.6 |
569.6 | 553.35 | 345590 |
| 308 | 21.95 4.22 % |
25-01-2024 00:00:00 Thursday |
520.55 542.5 |
544.1 | 520.55 | 576871 |
| 309 | 0.6 0.12 % |
24-01-2024 00:00:00 Wednesday |
519.05 519.65 |
524.9 | 510.35 | 131046 |
| 310 | -19.8 -3.68 % |
23-01-2024 00:00:00 Tuesday |
538 518.2 |
545 | 515.5 | 242933 |
| 311 | 6.85 1.29 % |
20-01-2024 00:00:00 Saturday |
530 536.85 |
540 | 530 | 171543 |
| 312 | -4.5 -0.86 % |
19-01-2024 00:00:00 Friday |
524.05 519.55 |
528 | 517 | 172382 |
| 313 | 6.5 1.25 % |
18-01-2024 00:00:00 Thursday |
518.15 524.65 |
530 | 508 | 90371 |
| 314 | -9.55 -1.8 % |
17-01-2024 00:00:00 Wednesday |
530 520.45 |
530 | 511 | 198783 |
| 315 | -7.8 -1.44 % |
16-01-2024 00:00:00 Tuesday |
541.7 533.9 |
541.95 | 530 | 194112 |
| 316 | -3.7 -0.68 % |
15-01-2024 00:00:00 Monday |
545.15 541.45 |
546 | 540 | 85765 |
| 317 | -4.35 -0.8 % |
12-01-2024 00:00:00 Friday |
545.3 540.95 |
545.6 | 540 | 147725 |
| 318 | -8.4 -1.53 % |
11-01-2024 00:00:00 Thursday |
549 540.6 |
549 | 539.5 | 69517 |
| 319 | -4.7 -0.86 % |
10-01-2024 00:00:00 Wednesday |
546.75 542.05 |
548.9 | 537 | 66577 |
| 320 | -7.3 -1.34 % |
09-01-2024 00:00:00 Tuesday |
546.7 539.4 |
554.65 | 535 | 112830 |
| 321 | -10.4 -1.88 % |
08-01-2024 00:00:00 Monday |
552 541.6 |
555 | 535.2 | 214003 |
| 322 | -11.55 -2.05 % |
05-01-2024 00:00:00 Friday |
563.4 551.85 |
565 | 547 | 154041 |
| 323 | 6.9 1.26 % |
04-01-2024 00:00:00 Thursday |
549 555.9 |
558 | 536 | 572000 |
| 324 | 9.55 1.78 % |
03-01-2024 00:00:00 Wednesday |
535.1 544.65 |
544.65 | 525.1 | 1103400 |
| 325 | -5.25 -1 % |
02-01-2024 00:00:00 Tuesday |
524 518.75 |
525 | 514.5 | 185451 |
| 326 | 0.25 0.05 % |
01-01-2024 00:00:00 Monday |
525.05 525.3 |
534.15 | 520 | 89103 |
| 327 | 5.85 1.13 % |
29-12-2023 00:00:00 Friday |
519 524.85 |
531 | 515.05 | 84514 |
| 328 | -0.65 -0.12 % |
28-12-2023 00:00:00 Thursday |
521.9 521.25 |
525.8 | 512 | 102335 |
| 329 | 6.55 1.27 % |
27-12-2023 00:00:00 Wednesday |
515 521.55 |
530.65 | 512.15 | 270097 |
| 330 | -5.85 -1.13 % |
26-12-2023 00:00:00 Tuesday |
518 512.15 |
519 | 510 | 88999 |
| 331 | -7.6 -1.46 % |
22-12-2023 00:00:00 Friday |
519.4 511.8 |
519.4 | 496 | 194479 |
| 332 | 22.05 4.5 % |
21-12-2023 00:00:00 Thursday |
490 512.05 |
518 | 483.75 | 459088 |
| 333 | -24.8 -4.64 % |
20-12-2023 00:00:00 Wednesday |
534 509.2 |
540 | 509.05 | 453216 |
| 334 | -3.2 -0.59 % |
19-12-2023 00:00:00 Tuesday |
539 535.8 |
545 | 528 | 129979 |
| 335 | 0.65 0.12 % |
18-12-2023 00:00:00 Monday |
538 538.65 |
546 | 530 | 171459 |
| 336 | 5.05 0.95 % |
15-12-2023 00:00:00 Friday |
532 537.05 |
545 | 521.25 | 290677 |
| 337 | 17.75 3.48 % |
14-12-2023 00:00:00 Thursday |
510.1 527.85 |
530.85 | 510.1 | 322971 |
| 338 | -12.45 -2.4 % |
13-12-2023 00:00:00 Wednesday |
518.05 505.6 |
520.6 | 498 | 533526 |
| 339 | -10.8 -2.05 % |
12-12-2023 00:00:00 Tuesday |
527.35 516.55 |
529.3 | 512 | 331277 |
| 340 | -9.95 -1.86 % |
11-12-2023 00:00:00 Monday |
535.9 525.95 |
543.25 | 515 | 1404002 |
| 341 | -34.05 -6 % |
08-12-2023 00:00:00 Friday |
567.95 533.9 |
570 | 517.3 | 1211131 |
| 342 | -7.85 -1.38 % |
07-12-2023 00:00:00 Thursday |
569.9 562.05 |
574.95 | 552.1 | 2640229 |
| 343 | 15.55 2.85 % |
06-12-2023 00:00:00 Wednesday |
545 560.55 |
589.3 | 540 | 6671011 |
| 344 | 73.7 15.86 % |
05-12-2023 00:00:00 Tuesday |
464.8 538.5 |
545.85 | 454.75 | 5143120 |
| 345 | -30.4 -6.14 % |
04-12-2023 00:00:00 Monday |
495 464.6 |
495 | 458.75 | 1103747 |
| 346 | 3.95 0.91 % |
01-12-2023 00:00:00 Friday |
436.25 440.2 |
454.7 | 435.45 | 813937 |
| 347 | -2.65 -0.61 % |
30-11-2023 00:00:00 Thursday |
433.95 431.3 |
436.1 | 417.1 | 1489305 |
| 348 | -23.25 -5.09 % |
29-11-2023 00:00:00 Wednesday |
456.8 433.55 |
470.9 | 427.5 | 3726980 |
| 349 | 39.8 9.8 % |
28-11-2023 00:00:00 Tuesday |
406 445.8 |
464.3 | 406 | 4650627 |
| 350 | 14.75 3.86 % |
24-11-2023 00:00:00 Friday |
382.15 396.9 |
400.4 | 380.55 | 606763 |
| 351 | -7.1 -1.83 % |
23-11-2023 00:00:00 Thursday |
388.75 381.65 |
390.75 | 380.1 | 253487 |
| 352 | -5.75 -1.46 % |
22-11-2023 00:00:00 Wednesday |
392.5 386.75 |
395.7 | 385.65 | 274054 |
| 353 | 2.4 0.62 % |
21-11-2023 00:00:00 Tuesday |
390.05 392.45 |
397 | 390.05 | 369379 |
| 354 | 3.1 0.8 % |
20-11-2023 00:00:00 Monday |
386.8 389.9 |
393.05 | 384.25 | 924845 |
| 355 | -1.25 -0.32 % |
17-11-2023 00:00:00 Friday |
388.65 387.4 |
391.85 | 386 | 357020 |
| 356 | -0.1 -0.03 % |
16-11-2023 00:00:00 Thursday |
389.4 389.3 |
395 | 386.4 | 378158 |
| 357 | -4.7 -1.19 % |
15-11-2023 00:00:00 Wednesday |
395.3 390.6 |
397.3 | 388.1 | 763526 |
| 358 | -7.8 -1.96 % |
13-11-2023 00:00:00 Monday |
398.65 390.85 |
399.45 | 388 | 936065 |
| 359 | -4 -0.99 % |
12-11-2023 00:00:00 Sunday |
403.9 399.9 |
404.35 | 398.05 | 182520 |
| 360 | -0.85 -0.21 % |
10-11-2023 00:00:00 Friday |
399.95 399.1 |
406.9 | 394.85 | 1204617 |
| 361 | 6.7 1.7 % |
09-11-2023 00:00:00 Thursday |
394.4 401.1 |
409.4 | 391.1 | 2662633 |
| 362 | 9.45 2.46 % |
08-11-2023 00:00:00 Wednesday |
384 393.45 |
395.05 | 381.35 | 852048 |
| 363 | -10.4 -2.64 % |
07-11-2023 00:00:00 Tuesday |
393.7 383.3 |
401.85 | 380.1 | 648271 |
| 364 | 6.05 1.56 % |
06-11-2023 00:00:00 Monday |
387.65 393.7 |
397.3 | 381.6 | 675068 |
| 365 | 7.5 1.99 % |
03-11-2023 00:00:00 Friday |
377 384.5 |
389.5 | 376 | 833018 |
| 366 | 5.6 1.53 % |
02-11-2023 00:00:00 Thursday |
367.15 372.75 |
393.15 | 365.55 | 1543792 |
| 367 | 1.9 0.52 % |
01-11-2023 00:00:00 Wednesday |
363.1 365 |
372.8 | 357.85 | 484078 |
| 368 | 2.35 0.65 % |
31-10-2023 00:00:00 Tuesday |
360.35 362.7 |
367.5 | 359.3 | 589364 |
| 369 | 3.15 0.89 % |
30-10-2023 00:00:00 Monday |
354.7 357.85 |
359.8 | 345.2 | 838314 |
| 370 | 22.15 6.67 % |
27-10-2023 00:00:00 Friday |
331.95 354.1 |
364.85 | 331.6 | 2296672 |
| 371 | 18.3 5.9 % |
26-10-2023 00:00:00 Thursday |
310 328.3 |
338.1 | 289.3 | 1438581 |
| 372 | -12.3 -3.79 % |
25-10-2023 00:00:00 Wednesday |
324.95 312.65 |
360 | 310.15 | 1152238 |
| 373 | -24 -7.05 % |
23-10-2023 00:00:00 Monday |
340.5 316.5 |
342 | 314.05 | 558039 |
| 374 | -5.25 -1.53 % |
20-10-2023 00:00:00 Friday |
343.35 338.1 |
346.3 | 336 | 266402 |
| 375 | 11.35 3.41 % |
19-10-2023 00:00:00 Thursday |
333.05 344.4 |
346.95 | 331.25 | 730293 |
| 376 | -2.65 -0.79 % |
18-10-2023 00:00:00 Wednesday |
336.55 333.9 |
339.45 | 332 | 526507 |
| 377 | 4.05 1.22 % |
17-10-2023 00:00:00 Tuesday |
331.55 335.6 |
344.1 | 331 | 874110 |
| 378 | -10.1 -2.97 % |
16-10-2023 00:00:00 Monday |
340.05 329.95 |
343.7 | 327.15 | 569371 |
| 379 | -3.15 -0.91 % |
13-10-2023 00:00:00 Friday |
345 341.85 |
345 | 341.15 | 579507 |
| 380 | -3.25 -0.93 % |
12-10-2023 00:00:00 Thursday |
350.5 347.25 |
353.95 | 346.35 | 411130 |
| 381 | -3.95 -1.12 % |
11-10-2023 00:00:00 Wednesday |
353.85 349.9 |
358.8 | 348.3 | 428873 |
| 382 | 6.05 1.76 % |
10-10-2023 00:00:00 Tuesday |
343.55 349.6 |
352.7 | 343.3 | 434006 |
| 383 | 8.6 2.58 % |
09-10-2023 00:00:00 Monday |
333.35 341.95 |
354.2 | 333.35 | 1539461 |
| 384 | -1.65 -0.45 % |
06-10-2023 00:00:00 Friday |
366.55 364.9 |
371 | 363.25 | 255164 |
| 385 | -7.2 -1.93 % |
05-10-2023 00:00:00 Thursday |
373 365.8 |
376 | 364 | 262399 |
| 386 | 4.7 1.28 % |
04-10-2023 00:00:00 Wednesday |
367.1 371.8 |
377.5 | 361.8 | 1066291 |
| 387 | -9 -2.39 % |
03-10-2023 00:00:00 Tuesday |
376.05 367.05 |
376.95 | 363 | 278309 |
| 388 | 1.2 0.32 % |
29-09-2023 00:00:00 Friday |
375.95 377.15 |
378.95 | 373.25 | 667248 |
| 389 | -0.75 -0.2 % |
28-09-2023 00:00:00 Thursday |
376 375.25 |
379.95 | 372.35 | 419557 |
| 390 | -2.75 -0.73 % |
27-09-2023 00:00:00 Wednesday |
378.05 375.3 |
378.85 | 373.45 | 290063 |
| 391 | -3.55 -0.93 % |
26-09-2023 00:00:00 Tuesday |
381 377.45 |
382.75 | 376 | 310018 |
| 392 | -3 -0.78 % |
25-09-2023 00:00:00 Monday |
383.5 380.5 |
385.85 | 378.15 | 445860 |
| 393 | -2.35 -0.61 % |
22-09-2023 00:00:00 Friday |
385.45 383.1 |
389.35 | 380 | 549033 |
| 394 | 16.3 4.45 % |
21-09-2023 00:00:00 Thursday |
366.1 382.4 |
384.95 | 364.25 | 1477367 |
| 395 | -2.95 -0.79 % |
20-09-2023 00:00:00 Wednesday |
371.5 368.55 |
373.55 | 366.05 | 429849 |
| 396 | -4.45 -1.17 % |
18-09-2023 00:00:00 Monday |
379.25 374.8 |
383.15 | 372.9 | 366477 |
| 397 | 1 0.26 % |
15-09-2023 00:00:00 Friday |
378.2 379.2 |
383.95 | 377.05 | 513511 |
| 398 | -2.75 -0.72 % |
14-09-2023 00:00:00 Thursday |
379.8 377.05 |
384.05 | 375.1 | 738925 |
| 399 | -9.45 -2.45 % |
13-09-2023 00:00:00 Wednesday |
385.95 376.5 |
392.4 | 367.1 | 1114806 |
| 400 | -19.4 -4.78 % |
12-09-2023 00:00:00 Tuesday |
405.55 386.15 |
410 | 373.1 | 3358585 |
| 401 | 26.25 7.05 % |
11-09-2023 00:00:00 Monday |
372.25 398.5 |
403.15 | 372.25 | 4562844 |
| 402 | 10.25 2.85 % |
08-09-2023 00:00:00 Friday |
359.05 369.3 |
372.2 | 357.5 | 2399795 |
| 403 | 9.6 2.75 % |
07-09-2023 00:00:00 Thursday |
349.2 358.8 |
361.95 | 345 | 2727053 |
| 404 | 4.55 1.33 % |
06-09-2023 00:00:00 Wednesday |
343.05 347.6 |
350 | 339.2 | 881951 |
| 405 | -3.3 -0.96 % |
05-09-2023 00:00:00 Tuesday |
345.5 342.2 |
351.95 | 335.95 | 970615 |
| 406 | 11.1 3.36 % |
04-09-2023 00:00:00 Monday |
330.35 341.45 |
345.5 | 330.35 | 1188529 |
| 407 | 17.3 5.53 % |
01-09-2023 00:00:00 Friday |
312.65 329.95 |
335.75 | 312.5 | 1890320 |
| 408 | 5.7 1.81 % |
31-08-2023 00:00:00 Thursday |
315.35 321.05 |
324.45 | 309.05 | 3647913 |
| 409 | -4.05 -1.22 % |
30-08-2023 00:00:00 Wednesday |
333.05 329 |
336.15 | 326.6 | 675442 |
| 410 | 8.6 2.67 % |
29-08-2023 00:00:00 Tuesday |
322.05 330.65 |
338.5 | 315.8 | 2991620 |
| 411 | -8 -2.42 % |
28-08-2023 00:00:00 Monday |
330.65 322.65 |
335.4 | 317.35 | 1041957 |
| 412 | -5.05 -1.53 % |
25-08-2023 00:00:00 Friday |
329.55 324.5 |
334.55 | 318.9 | 1865795 |
| 413 | 2.75 0.84 % |
24-08-2023 00:00:00 Thursday |
328.05 330.8 |
339.9 | 323 | 1767584 |
| 414 | -28.8 -8.16 % |
23-08-2023 00:00:00 Wednesday |
353 324.2 |
359.25 | 313.1 | 6844280 |
| 415 | 16 4.79 % |
22-08-2023 00:00:00 Tuesday |
334 350 |
350 | 333 | 5058427 |
| 416 | 20.75 6.78 % |
21-08-2023 00:00:00 Monday |
306.05 326.8 |
328 | 306.05 | 4566542 |
| 417 | 17.5 6.1 % |
18-08-2023 00:00:00 Friday |
287 304.5 |
320.95 | 286.75 | 3297640 |
| 418 | 0.55 0.19 % |
17-08-2023 00:00:00 Thursday |
284.7 285.25 |
288.45 | 282.25 | 1681444 |
| 419 | -2.45 -0.86 % |
16-08-2023 00:00:00 Wednesday |
285.85 283.4 |
291.5 | 274.65 | 326136375 |
| 420 | 3.6 1.28 % |
14-08-2023 00:00:00 Monday |
282.35 285.95 |
288.7 | 276.05 | 1802538 |
| 421 | 5.45 1.92 % |
11-08-2023 00:00:00 Friday |
283.35 288.8 |
289 | 280.7 | 1390522 |
| 422 | 3.5 1.26 % |
10-08-2023 00:00:00 Thursday |
277.9 281.4 |
290.8 | 276.5 | 1279018 |
| 423 | -2.85 -1.02 % |
09-08-2023 00:00:00 Wednesday |
280.25 277.4 |
283.85 | 276 | 1217370 |
| 424 | 7.2 2.64 % |
08-08-2023 00:00:00 Tuesday |
272.65 279.85 |
281.95 | 264.75 | 1671302 |
| 425 | -7.8 -2.78 % |
07-08-2023 00:00:00 Monday |
280.3 272.5 |
280.95 | 272 | 1111115 |
| 426 | -7.8 -2.74 % |
04-08-2023 00:00:00 Friday |
284.95 277.15 |
284.95 | 275 | 1789431 |
| 427 | 8.1 3.03 % |
03-08-2023 00:00:00 Thursday |
267.75 275.85 |
280 | 263.7 | 2234131 |
| 428 | -5.7 -2.09 % |
02-08-2023 00:00:00 Wednesday |
273.2 267.5 |
276.25 | 260.4 | 527330 |
| 429 | -2 -0.73 % |
01-08-2023 00:00:00 Tuesday |
275.35 273.35 |
279.95 | 270.55 | 766398 |
| 430 | 13.95 5.38 % |
31-07-2023 00:00:00 Monday |
259.35 273.3 |
275.05 | 259.35 | 3274300 |
| 431 | 4.65 1.83 % |
28-07-2023 00:00:00 Friday |
253.45 258.1 |
260 | 251.2 | 1108163 |
| 432 | -2.6 -1.02 % |
27-07-2023 00:00:00 Thursday |
256 253.4 |
257.75 | 250.15 | 380370 |
| 433 | -6.5 -2.49 % |
26-07-2023 00:00:00 Wednesday |
261.5 255 |
265.25 | 253.05 | 1346370 |
| 434 | 23.8 10 % |
25-07-2023 00:00:00 Tuesday |
238 261.8 |
262.75 | 238 | 2996490 |
| 435 | -3.7 -1.53 % |
24-07-2023 00:00:00 Monday |
241.4 237.7 |
242.75 | 237 | 205602 |
| 436 | -0.7 -0.29 % |
21-07-2023 00:00:00 Friday |
243 242.3 |
244.7 | 241.1 | 258701 |
| 437 | -1.3 -0.53 % |
20-07-2023 00:00:00 Thursday |
245.2 243.9 |
246.9 | 243.5 | 322292 |
| 438 | -3.1 -1.25 % |
19-07-2023 00:00:00 Wednesday |
248.85 245.75 |
248.85 | 244.85 | 333644 |
| 439 | 1 0.41 % |
18-07-2023 00:00:00 Tuesday |
246.2 247.2 |
254.4 | 242.7 | 1198101 |
| 440 | 0.9 0.37 % |
17-07-2023 00:00:00 Monday |
244.55 245.45 |
249.5 | 244 | 497344 |
| 441 | 4.6 1.94 % |
14-07-2023 00:00:00 Friday |
237.4 242 |
242.75 | 235.95 | 525778 |
| 442 | -4.7 -1.94 % |
13-07-2023 00:00:00 Thursday |
242.05 237.35 |
242.9 | 235.9 | 187668 |
| 443 | -4.05 -1.65 % |
12-07-2023 00:00:00 Wednesday |
244.75 240.7 |
245.5 | 239.75 | 185653 |
| 444 | 2.05 0.85 % |
11-07-2023 00:00:00 Tuesday |
241.55 243.6 |
245.65 | 241.5 | 464375 |
| 445 | -2.5 -1.02 % |
10-07-2023 00:00:00 Monday |
244.2 241.7 |
249.35 | 237.5 | 961706 |
| 446 | -1.35 -0.55 % |
07-07-2023 00:00:00 Friday |
244.95 243.6 |
247.75 | 243 | 411260 |
| 447 | 1.15 0.47 % |
06-07-2023 00:00:00 Thursday |
245.05 246.2 |
248.2 | 245.05 | 463104 |
| 448 | -1.5 -0.61 % |
05-07-2023 00:00:00 Wednesday |
247 245.5 |
249.4 | 245 | 466155 |
| 449 | -1.85 -0.74 % |
04-07-2023 00:00:00 Tuesday |
249 247.15 |
251.75 | 246.4 | 243970 |
| 450 | -2.6 -1.04 % |
03-07-2023 00:00:00 Monday |
251 248.4 |
251.85 | 248 | 558388 |
| 451 | -6.8 -2.65 % |
30-06-2023 00:00:00 Friday |
256.75 249.95 |
256.75 | 249 | 578466 |
| 452 | 0.65 0.26 % |
28-06-2023 00:00:00 Wednesday |
254 254.65 |
258.85 | 253.15 | 765290 |
| 453 | -1.85 -0.73 % |
27-06-2023 00:00:00 Tuesday |
255 253.15 |
257.8 | 252 | 545073 |
| 454 | 17.55 7.53 % |
26-06-2023 00:00:00 Monday |
233.1 250.65 |
254.15 | 230.95 | 1556428 |
| 455 | -13.8 -5.39 % |
23-06-2023 00:00:00 Friday |
256.2 242.4 |
256.65 | 241 | 1723545 |
| 456 | -2.3 -0.89 % |
22-06-2023 00:00:00 Thursday |
259.1 256.8 |
263 | 255.7 | 502441 |
| 457 | -0.3 -0.11 % |
21-06-2023 00:00:00 Wednesday |
261.05 260.75 |
265.65 | 259.55 | 261002 |
| 458 | -1.35 -0.51 % |
20-06-2023 00:00:00 Tuesday |
263 261.65 |
265.35 | 260 | 496981 |
| 459 | -2.75 -1.03 % |
19-06-2023 00:00:00 Monday |
266.45 263.7 |
268.65 | 260.8 | 578230 |
| 460 | -4.95 -1.82 % |
16-06-2023 00:00:00 Friday |
271.35 266.4 |
273 | 265 | 654326 |
| 461 | 2.95 1.11 % |
15-06-2023 00:00:00 Thursday |
266.3 269.25 |
274 | 265.5 | 489887 |
| 462 | -0.4 -0.15 % |
14-06-2023 00:00:00 Wednesday |
265.6 265.2 |
271.4 | 263.3 | 351082 |
| 463 | -4.35 -1.6 % |
13-06-2023 00:00:00 Tuesday |
272.05 267.7 |
274.5 | 267 | 834383 |
| 464 | -4.85 -1.75 % |
12-06-2023 00:00:00 Monday |
276.45 271.6 |
277.55 | 268.35 | 864520 |
| 465 | -6.8 -2.4 % |
09-06-2023 00:00:00 Friday |
283 276.2 |
283 | 275 | 509080 |
| 466 | -0.9 -0.32 % |
08-06-2023 00:00:00 Thursday |
280 279.1 |
286 | 274.1 | 1113825 |
| 467 | 7 2.61 % |
07-06-2023 00:00:00 Wednesday |
267.8 274.8 |
281.7 | 267.5 | 2700562 |
| 468 | 0.5 0.19 % |
06-06-2023 00:00:00 Tuesday |
262.5 263 |
264.9 | 258.3 | 789872 |
| 469 | 3.2 1.25 % |
05-06-2023 00:00:00 Monday |
256.25 259.45 |
264.9 | 254.7 | 1230711 |
| 470 | 0.55 0.22 % |
02-06-2023 00:00:00 Friday |
255.1 255.65 |
261.1 | 253.15 | 329603 |
| 471 | 2.1 0.83 % |
01-06-2023 00:00:00 Thursday |
252.05 254.15 |
257.8 | 251.15 | 739502 |
| 472 | -0.4 -0.16 % |
31-05-2023 00:00:00 Wednesday |
250.25 249.85 |
256.65 | 243.35 | 604114 |
| 473 | -5.35 -2.09 % |
30-05-2023 00:00:00 Tuesday |
256.4 251.05 |
257.7 | 250.2 | 224456 |
| 474 | -2.4 -0.93 % |
29-05-2023 00:00:00 Monday |
258.75 256.35 |
262 | 255.5 | 563445 |
| 475 | -2.75 -1.05 % |
26-05-2023 00:00:00 Friday |
260.8 258.05 |
263.7 | 257 | 785696 |
| 476 | 2.5 0.97 % |
25-05-2023 00:00:00 Thursday |
256.85 259.35 |
264.7 | 253.4 | 1362585 |
| 477 | -11.05 -4.14 % |
24-05-2023 00:00:00 Wednesday |
267.2 256.15 |
272.8 | 253.25 | 4115326 |
| 478 | 0 0 % |
23-05-2023 00:00:00 Tuesday |
260.4 260.4 |
260.4 | 260.4 | 322481 |
| 479 | 4 1.64 % |
22-05-2023 00:00:00 Monday |
244 248 |
248 | 243 | 735703 |
| 480 | 16.05 7.29 % |
19-05-2023 00:00:00 Friday |
220.15 236.2 |
236.35 | 214 | 2553168 |
| 481 | -10.1 -4.29 % |
18-05-2023 00:00:00 Thursday |
235.2 225.1 |
236.5 | 224 | 361985 |
| 482 | -0.85 -0.36 % |
17-05-2023 00:00:00 Wednesday |
235.05 234.2 |
237.5 | 232 | 527919 |
| 483 | 2.1 0.9 % |
16-05-2023 00:00:00 Tuesday |
234.2 236.3 |
239.85 | 234.2 | 213390 |
| 484 | -3.35 -1.4 % |
15-05-2023 00:00:00 Monday |
239.15 235.8 |
241.6 | 231.4 | 742976 |
| 485 | -1.9 -0.78 % |
12-05-2023 00:00:00 Friday |
243 241.1 |
244.35 | 238.5 | 568966 |
| 486 | 4.35 1.83 % |
11-05-2023 00:00:00 Thursday |
238.3 242.65 |
244.95 | 238.3 | 495163 |
| 487 | -2.2 -0.92 % |
10-05-2023 00:00:00 Wednesday |
240.3 238.1 |
240.4 | 233.25 | 340053 |
| 488 | 0.05 0.02 % |
09-05-2023 00:00:00 Tuesday |
240.1 240.15 |
243.8 | 238 | 778148 |
| 489 | -6.25 -2.55 % |
08-05-2023 00:00:00 Monday |
244.95 238.7 |
247.75 | 235.45 | 682652 |
| 490 | -1.2 -0.5 % |
05-05-2023 00:00:00 Friday |
240.9 239.7 |
243 | 236.5 | 1069956 |
| 491 | 8.1 3.52 % |
04-05-2023 00:00:00 Thursday |
230.1 238.2 |
239.8 | 230.1 | 642818 |
| 492 | -4.65 -1.97 % |
03-05-2023 00:00:00 Wednesday |
235.9 231.25 |
245 | 224.2 | 1600592 |
| 493 | 4.55 1.97 % |
02-05-2023 00:00:00 Tuesday |
231.4 235.95 |
236.05 | 227.55 | 2221493 |
| 494 | 10.35 4.83 % |
28-04-2023 00:00:00 Friday |
214.5 224.85 |
224.85 | 214.5 | 1127655 |
| 495 | 3.55 1.69 % |
27-04-2023 00:00:00 Thursday |
210.6 214.15 |
216 | 210.45 | 885723 |
| 496 | 5.4 2.63 % |
26-04-2023 00:00:00 Wednesday |
205.65 211.05 |
213.9 | 203.15 | 1627792 |
| 497 | 5.65 2.82 % |
25-04-2023 00:00:00 Tuesday |
200.1 205.75 |
210.4 | 200.1 | 1011344 |
| 498 | 3.1 1.56 % |
24-04-2023 00:00:00 Monday |
198.25 201.35 |
203.2 | 194.3 | 1163776 |
| 499 | -0.45 -0.23 % |
21-04-2023 00:00:00 Friday |
199.7 199.25 |
200.5 | 193.55 | 1717365 |
| 500 | 7.45 3.95 % |
20-04-2023 00:00:00 Thursday |
188.8 196.25 |
196.8 | 187 | 2140996 |
| 501 | 0.1 0.05 % |
19-04-2023 00:00:00 Wednesday |
187.35 187.45 |
189.2 | 185.1 | 209112 |
| 502 | -1.1 -0.58 % |
18-04-2023 00:00:00 Tuesday |
189.4 188.3 |
191.55 | 187.2 | 174049 |
| 503 | 1.05 0.56 % |
17-04-2023 00:00:00 Monday |
188.3 189.35 |
191.9 | 188 | 624346 |
| 504 | -2.6 -1.35 % |
13-04-2023 00:00:00 Thursday |
192 189.4 |
193.5 | 188.25 | 590612 |
| 505 | -2.65 -1.36 % |
12-04-2023 00:00:00 Wednesday |
195.1 192.45 |
197 | 191.6 | 537060 |
| 506 | -0.15 -0.08 % |
11-04-2023 00:00:00 Tuesday |
194.05 193.9 |
198.1 | 193.3 | 884896 |
| 507 | 1 0.52 % |
10-04-2023 00:00:00 Monday |
193 194 |
197.5 | 193 | 438023 |
| 508 | 2 1.05 % |
06-04-2023 00:00:00 Thursday |
190.15 192.15 |
197 | 187.3 | 1088033 |
| 509 | 0.05 0.03 % |
05-04-2023 00:00:00 Wednesday |
190 190.05 |
194 | 186.5 | 602303 |
| 510 | -4.45 -2.28 % |
03-04-2023 00:00:00 Monday |
195 190.55 |
195.75 | 186.35 | 1392143 |
| 511 | 2.2 1.16 % |
31-03-2023 00:00:00 Friday |
189.4 191.6 |
191.6 | 189 | 1414315 |
| 512 | 16.25 9.77 % |
29-03-2023 00:00:00 Wednesday |
166.25 182.5 |
182.5 | 166.25 | 2135874 |
| 513 | -5.95 -3.31 % |
28-03-2023 00:00:00 Tuesday |
179.8 173.85 |
182.8 | 173.85 | 1000210 |
| 514 | -12 -6.15 % |
27-03-2023 00:00:00 Monday |
195 183 |
195.5 | 183 | 1621429 |
| 515 | -8.7 -4.32 % |
24-03-2023 00:00:00 Friday |
201.3 192.6 |
203.85 | 192.15 | 1091108 |
| 516 | -0.8 -0.4 % |
23-03-2023 00:00:00 Thursday |
202 201.2 |
211.5 | 200.2 | 1146989 |
| 517 | 1.85 0.92 % |
22-03-2023 00:00:00 Wednesday |
202 203.85 |
207.7 | 200.1 | 2001367 |
| 518 | 7.6 3.95 % |
21-03-2023 00:00:00 Tuesday |
192.2 199.8 |
199.8 | 186.5 | 2270145 |
| 519 | -3.7 -1.91 % |
20-03-2023 00:00:00 Monday |
194 190.3 |
196.7 | 190 | 2070948 |
| 520 | -3.55 -1.74 % |
17-03-2023 00:00:00 Friday |
203.5 199.95 |
205 | 198.3 | 2013589 |
| 521 | -2.25 -1.12 % |
16-03-2023 00:00:00 Thursday |
201 198.75 |
205.9 | 194.55 | 15825579 |
| 522 | 7.6 3.91 % |
15-03-2023 00:00:00 Wednesday |
194.55 202.15 |
214.95 | 194.55 | 7421938 |
| 523 | -12.4 -5.71 % |
14-03-2023 00:00:00 Tuesday |
217.15 204.75 |
218 | 204.75 | 2358918 |
| 524 | 0.75 0.35 % |
13-03-2023 00:00:00 Monday |
214.75 215.5 |
215.5 | 210.9 | 6507718 |
| 525 | 11.25 5.8 % |
10-03-2023 00:00:00 Friday |
194 205.25 |
205.85 | 187.25 | 5679914 |
| 526 | 0 0 % |
09-03-2023 00:00:00 Thursday |
196.05 196.05 |
196.05 | 188.15 | 8826359 |
| 527 | 0.8 0.43 % |
08-03-2023 00:00:00 Wednesday |
185.95 186.75 |
186.75 | 175.25 | 3542913 |
| 528 | 0 0 % |
06-03-2023 00:00:00 Monday |
177.9 177.9 |
177.9 | 177.9 | 1080014 |
| 529 | 0 0 % |
03-03-2023 00:00:00 Friday |
169.45 169.45 |
169.45 | 169.45 | 301874 |
| 530 | 0 0 % |
02-03-2023 00:00:00 Thursday |
161.4 161.4 |
161.4 | 161.4 | 552234 |
| 531 | 0 0 % |
01-03-2023 00:00:00 Wednesday |
153.75 153.75 |
153.75 | 152.5 | 501366 |
| 532 | 8.85 6.43 % |
28-02-2023 00:00:00 Tuesday |
137.6 146.45 |
146.45 | 132.55 | 5195326 |
| 533 | -3 -2.11 % |
27-02-2023 00:00:00 Monday |
142.5 139.5 |
145.45 | 139.5 | 1589510 |
| 534 | -3.45 -2.3 % |
24-02-2023 00:00:00 Friday |
150.25 146.8 |
156.75 | 146.8 | 2267666 |
| 535 | -1.5 -0.96 % |
23-02-2023 00:00:00 Thursday |
156 154.5 |
158.75 | 154.5 | 3387193 |
| 536 | -15.35 -8.63 % |
22-02-2023 00:00:00 Wednesday |
177.95 162.6 |
179 | 162.6 | 4209275 |
| 537 | 3.65 2.18 % |
21-02-2023 00:00:00 Tuesday |
167.5 171.15 |
171.15 | 166.3 | 1321006 |
| 538 | 4 2.52 % |
20-02-2023 00:00:00 Monday |
159 163 |
163 | 151 | 6682097 |
| 539 | 4.05 2.68 % |
17-02-2023 00:00:00 Friday |
151.2 155.25 |
155.25 | 151.2 | 628469 |
| 540 | 6.9 4.89 % |
16-02-2023 00:00:00 Thursday |
141 147.9 |
147.9 | 141 | 4164614 |
| 541 | 0 0 % |
15-02-2023 00:00:00 Wednesday |
140.9 140.9 |
140.9 | 140.9 | 291274 |
| 542 | 0 0 % |
14-02-2023 00:00:00 Tuesday |
148.3 148.3 |
148.3 | 148.3 | 207621 |
| 543 | 0 0 % |
13-02-2023 00:00:00 Monday |
156.1 156.1 |
160.75 | 156.1 | 1004313 |
| 544 | 0 0 % |
10-02-2023 00:00:00 Friday |
164.3 164.3 |
164.3 | 164.3 | 317687 |
| 545 | 0 0 % |
09-02-2023 00:00:00 Thursday |
172.9 172.9 |
172.9 | 172.9 | 836952 |
| 546 | 9.25 5.35 % |
08-02-2023 00:00:00 Wednesday |
172.75 182 |
182 | 170.85 | 4893914 |
| 547 | 0 0 % |
07-02-2023 00:00:00 Tuesday |
173.35 173.35 |
186 | 173.35 | 13770323 |
| 548 | 0 0 % |
06-02-2023 00:00:00 Monday |
182.45 182.45 |
182.45 | 182.45 | 193534 |
| 549 | 0 0 % |
03-02-2023 00:00:00 Friday |
192.05 192.05 |
192.05 | 192.05 | 162654 |
| 550 | 0 0 % |
02-02-2023 00:00:00 Thursday |
202.15 202.15 |
202.15 | 202.15 | 110268 |
| 551 | -3.4 -1.57 % |
01-02-2023 00:00:00 Wednesday |
216.15 212.75 |
223 | 212.75 | 1686100 |
| 552 | 0 0 % |
31-01-2023 00:00:00 Tuesday |
223.9 223.9 |
223.9 | 223.9 | 261319 |
| 553 | 0 0 % |
30-01-2023 00:00:00 Monday |
235.65 235.65 |
235.65 | 235.65 | 527922 |
| 554 | -0.75 -0.3 % |
27-01-2023 00:00:00 Friday |
248.8 248.05 |
250.45 | 248.05 | 673860 |
| 555 | -11.4 -4.18 % |
25-01-2023 00:00:00 Wednesday |
272.5 261.1 |
273.05 | 261.1 | 763428 |
| 556 | 1.75 0.64 % |
24-01-2023 00:00:00 Tuesday |
273.05 274.8 |
279.1 | 272.3 | 305552 |
| 557 | -2.05 -0.74 % |
23-01-2023 00:00:00 Monday |
275.3 273.25 |
276.9 | 271.8 | 101441 |
| 558 | -2 -0.72 % |
20-01-2023 00:00:00 Friday |
277 275 |
277.45 | 273.5 | 214814 |
| 559 | 1.8 0.65 % |
19-01-2023 00:00:00 Thursday |
276.1 277.9 |
280 | 273.25 | 292220 |
| 560 | -3 -1.06 % |
18-01-2023 00:00:00 Wednesday |
281.7 278.7 |
282.6 | 277 | 111424 |
| 561 | 7 2.55 % |
17-01-2023 00:00:00 Tuesday |
274.8 281.8 |
283 | 271.75 | 437898 |
| 562 | -9.75 -3.45 % |
16-01-2023 00:00:00 Monday |
282.95 273.2 |
282.95 | 271.4 | 367484 |
| 563 | 4.95 1.81 % |
13-01-2023 00:00:00 Friday |
273.75 278.7 |
280 | 272.25 | 206984 |
| 564 | -2.85 -1.03 % |
12-01-2023 00:00:00 Thursday |
276.4 273.55 |
280.75 | 270.15 | 421163 |
| 565 | -5.7 -2.02 % |
11-01-2023 00:00:00 Wednesday |
282 276.3 |
283.65 | 272.05 | 372508 |
| 566 | -7.1 -2.48 % |
10-01-2023 00:00:00 Tuesday |
286.5 279.4 |
287.55 | 274.9 | 299632 |
| 567 | 1.6 0.56 % |
09-01-2023 00:00:00 Monday |
286 287.6 |
294.1 | 285.15 | 357449 |
| 568 | -5.75 -1.99 % |
06-01-2023 00:00:00 Friday |
289.15 283.4 |
291 | 281.5 | 376271 |
| 569 | 1.9 0.66 % |
05-01-2023 00:00:00 Thursday |
286.9 288.8 |
293.05 | 277.05 | 426749 |
| 570 | -8.15 -2.76 % |
04-01-2023 00:00:00 Wednesday |
295 286.85 |
296.05 | 285 | 488159 |
| 571 | -3.4 -1.14 % |
03-01-2023 00:00:00 Tuesday |
298.2 294.8 |
301 | 292.2 | 199168 |
| 572 | -2.45 -0.82 % |
02-01-2023 00:00:00 Monday |
300.6 298.15 |
304.9 | 294.1 | 301169 |
| 573 | -5.3 -1.74 % |
30-12-2022 00:00:00 Friday |
304.7 299.4 |
308 | 298 | 181763 |
| 574 | -0.55 -0.18 % |
29-12-2022 00:00:00 Thursday |
305 304.45 |
310 | 290 | 499669 |
| 575 | 11.55 3.96 % |
28-12-2022 00:00:00 Wednesday |
292 303.55 |
303.55 | 291 | 444699 |
| 576 | 14.1 5.13 % |
27-12-2022 00:00:00 Tuesday |
275 289.1 |
289.1 | 272 | 615838 |
| 577 | 26.2 10.52 % |
26-12-2022 00:00:00 Monday |
249.15 275.35 |
275.35 | 249.15 | 618337 |
| 578 | -3.25 -1.22 % |
23-12-2022 00:00:00 Friday |
265.5 262.25 |
267.55 | 262.25 | 879472 |
| 579 | -13.95 -4.81 % |
22-12-2022 00:00:00 Thursday |
290 276.05 |
290.45 | 276.05 | 1151468 |
| 580 | -15.5 -5.06 % |
21-12-2022 00:00:00 Wednesday |
306.05 290.55 |
309 | 290.55 | 772091 |
| 581 | -1.8 -0.59 % |
20-12-2022 00:00:00 Tuesday |
307.6 305.8 |
308.95 | 301.1 | 183117 |
| 582 | -2.5 -0.81 % |
19-12-2022 00:00:00 Monday |
308.25 305.75 |
310 | 300.65 | 564690 |
| 583 | -5.7 -1.82 % |
16-12-2022 00:00:00 Friday |
313.95 308.25 |
317.5 | 306.1 | 560295 |
| 584 | -4.55 -1.42 % |
15-12-2022 00:00:00 Thursday |
320 315.45 |
322.55 | 314.45 | 453503 |
| 585 | -3.6 -1.11 % |
14-12-2022 00:00:00 Wednesday |
323 319.4 |
326.8 | 317.45 | 578120 |
| 586 | 13.5 4.35 % |
13-12-2022 00:00:00 Tuesday |
310 323.5 |
325.8 | 310 | 1072067 |
| 587 | -3.25 -1.04 % |
12-12-2022 00:00:00 Monday |
313.55 310.3 |
317.4 | 307.45 | 239389 |
| 588 | -7 -2.17 % |
09-12-2022 00:00:00 Friday |
323 316 |
326 | 310.45 | 266744 |
| 589 | -1.65 -0.51 % |
08-12-2022 00:00:00 Thursday |
325.05 323.4 |
329.15 | 323 | 129096 |
| 590 | -0.9 -0.28 % |
07-12-2022 00:00:00 Wednesday |
325.25 324.35 |
328.05 | 323.2 | 267531 |
| 591 | 4.95 1.55 % |
06-12-2022 00:00:00 Tuesday |
320.35 325.3 |
332 | 320.35 | 240211 |
| 592 | -1.2 -0.37 % |
05-12-2022 00:00:00 Monday |
324.2 323 |
327 | 322.05 | 368696 |
| 593 | -3.2 -0.97 % |
02-12-2022 00:00:00 Friday |
328.55 325.35 |
329.9 | 324.1 | 276584 |
| 594 | -6.75 -2 % |
01-12-2022 00:00:00 Thursday |
337.05 330.3 |
340 | 328.7 | 299216 |
| 595 | 7.15 2.2 % |
30-11-2022 00:00:00 Wednesday |
324.75 331.9 |
336 | 322.05 | 513517 |
| 596 | -3.85 -1.17 % |
29-11-2022 00:00:00 Tuesday |
328.6 324.75 |
333 | 324 | 186798 |
| 597 | 2.7 0.83 % |
28-11-2022 00:00:00 Monday |
325.45 328.15 |
338.05 | 325.45 | 255085 |
| 598 | -1.55 -0.48 % |
25-11-2022 00:00:00 Friday |
325 323.45 |
327.25 | 319.05 | 235272 |
| 599 | -1.25 -0.38 % |
24-11-2022 00:00:00 Thursday |
326.25 325 |
329.6 | 323 | 184700 |
| 600 | 0.9 0.28 % |
23-11-2022 00:00:00 Wednesday |
325.1 326 |
332.8 | 322 | 109011 |
| 601 | -1.05 -0.32 % |
22-11-2022 00:00:00 Tuesday |
329.5 328.45 |
334.8 | 325 | 191092 |
| 602 | -1.45 -0.44 % |
21-11-2022 00:00:00 Monday |
332.75 331.3 |
336.5 | 322.15 | 203734 |
| 603 | 1.25 0.37 % |
18-11-2022 00:00:00 Friday |
335.25 336.5 |
345 | 325.25 | 263892 |
| 604 | -1.3 -0.38 % |
17-11-2022 00:00:00 Thursday |
338.3 337 |
344.85 | 335 | 140880 |
| 605 | -7.5 -2.13 % |
16-11-2022 00:00:00 Wednesday |
352.5 345 |
358.95 | 340.5 | 145060 |
| 606 | 1.15 0.32 % |
15-11-2022 00:00:00 Tuesday |
355.3 356.45 |
358.65 | 351.6 | 161774 |
| 607 | 10.2 2.92 % |
14-11-2022 00:00:00 Monday |
349.1 359.3 |
365 | 342.1 | 1476937 |
| 608 | -14.95 -3.99 % |
11-11-2022 00:00:00 Friday |
375.05 360.1 |
378 | 353.15 | 288085 |
| 609 | 9.25 2.56 % |
10-11-2022 00:00:00 Thursday |
361 370.25 |
375 | 351.1 | 259925 |
| 610 | 21.35 6.21 % |
09-11-2022 00:00:00 Wednesday |
343.85 365.2 |
365.6 | 343.85 | 301416 |
| 611 | 4.85 1.41 % |
07-11-2022 00:00:00 Monday |
343.35 348.2 |
352 | 343 | 139318 |
| 612 | 12.15 3.64 % |
04-11-2022 00:00:00 Friday |
333.5 345.65 |
349 | 331.05 | 317336 |
| 613 | -1.15 -0.34 % |
03-11-2022 00:00:00 Thursday |
338 336.85 |
343.8 | 336 | 1268146 |
| 614 | -4.4 -1.26 % |
02-11-2022 00:00:00 Wednesday |
348 343.6 |
352 | 337.8 | 143505 |
| 615 | 17.35 5.24 % |
01-11-2022 00:00:00 Tuesday |
331.25 348.6 |
351.3 | 331 | 185435 |
| 616 | 4.5 1.36 % |
31-10-2022 00:00:00 Monday |
330.1 334.6 |
338.3 | 330 | 106685 |
| 617 | 0 0 % |
28-10-2022 00:00:00 Friday |
333.15 333.15 |
340 | 332 | 63334 |
| 618 | 4.95 1.49 % |
27-10-2022 00:00:00 Thursday |
332.35 337.3 |
338.6 | 332 | 220309 |
| 619 | 1.4 0.42 % |
25-10-2022 00:00:00 Tuesday |
331.15 332.55 |
338.5 | 330.05 | 742370 |
| 620 | 0.65 0.19 % |
24-10-2022 00:00:00 Monday |
335.25 335.9 |
340 | 335 | 110232 |
| 621 | -6.35 -1.87 % |
21-10-2022 00:00:00 Friday |
339 332.65 |
344.4 | 330.9 | 89693 |
| 622 | 11.35 3.47 % |
20-10-2022 00:00:00 Thursday |
327 338.35 |
340 | 327 | 229741 |
| 623 | -7.35 -2.15 % |
19-10-2022 00:00:00 Wednesday |
341.35 334 |
350 | 332 | 234892 |
| 624 | 6.4 1.88 % |
18-10-2022 00:00:00 Tuesday |
339.55 345.95 |
349 | 339.55 | 109642 |
| 625 | 11.2 3.41 % |
17-10-2022 00:00:00 Monday |
328.35 339.55 |
342 | 316.05 | 1478142 |
| 626 | -20.15 -5.72 % |
14-10-2022 00:00:00 Friday |
352.25 332.1 |
359.3 | 330.1 | 445224 |
| 627 | -8.15 -2.29 % |
13-10-2022 00:00:00 Thursday |
355.6 347.45 |
356.8 | 341 | 121726 |
| 628 | 3.55 1.01 % |
12-10-2022 00:00:00 Wednesday |
353 356.55 |
362.7 | 340 | 173870 |
| 629 | -10.55 -2.88 % |
11-10-2022 00:00:00 Tuesday |
366.7 356.15 |
369.4 | 354 | 1150200 |
| 630 | 2.9 0.8 % |
10-10-2022 00:00:00 Monday |
363 365.9 |
370 | 361.15 | 120457 |
| 631 | -2.05 -0.55 % |
07-10-2022 00:00:00 Friday |
374.2 372.15 |
382.95 | 365.25 | 287140 |
| 632 | 17.3 4.9 % |
06-10-2022 00:00:00 Thursday |
353 370.3 |
370.3 | 353 | 279262 |
| 633 | -6.7 -1.86 % |
04-10-2022 00:00:00 Tuesday |
359.4 352.7 |
369 | 337.55 | 331884 |
| 634 | -15.4 -4.16 % |
03-10-2022 00:00:00 Monday |
370.55 355.15 |
375 | 355.15 | 371726 |
| 635 | 8.8 2.41 % |
30-09-2022 00:00:00 Friday |
365 373.8 |
377 | 365 | 127768 |
| 636 | -3.4 -0.91 % |
29-09-2022 00:00:00 Thursday |
372.15 368.75 |
380 | 367.05 | 125457 |
| 637 | -0.15 -0.04 % |
28-09-2022 00:00:00 Wednesday |
367.85 367.7 |
381.9 | 365.05 | 139141 |
| 638 | 10.6 2.93 % |
27-09-2022 00:00:00 Tuesday |
361.25 371.85 |
382 | 361.25 | 395883 |
| 639 | -11.35 -3 % |
26-09-2022 00:00:00 Monday |
378.05 366.7 |
380 | 366.55 | 707168 |
| 640 | -4.25 -1.09 % |
23-09-2022 00:00:00 Friday |
390.05 385.8 |
395 | 383 | 242007 |
| 641 | 9.55 2.47 % |
22-09-2022 00:00:00 Thursday |
386 395.55 |
399.9 | 383 | 344260 |
| 642 | -5.85 -1.48 % |
21-09-2022 00:00:00 Wednesday |
396.35 390.5 |
407 | 383.75 | 318266 |
| 643 | 8 2.05 % |
20-09-2022 00:00:00 Tuesday |
390 398 |
409 | 387.2 | 429228 |
| 644 | 2.15 0.55 % |
19-09-2022 00:00:00 Monday |
387.6 389.75 |
395 | 381.55 | 1611804 |
| 645 | -9.2 -2.32 % |
16-09-2022 00:00:00 Friday |
397 387.8 |
397.8 | 383 | 227631 |
| 646 | 12.4 3.21 % |
15-09-2022 00:00:00 Thursday |
386 398.4 |
399.9 | 382.5 | 532595 |
| 647 | -1.9 -0.49 % |
14-09-2022 00:00:00 Wednesday |
387 385.1 |
399.8 | 382.4 | 373680 |
| 648 | -4.65 -1.17 % |
13-09-2022 00:00:00 Tuesday |
398.15 393.5 |
401.9 | 392.05 | 388901 |
| 649 | -2.05 -0.51 % |
12-09-2022 00:00:00 Monday |
399.75 397.7 |
403.5 | 392.05 | 507164 |
| 650 | -5.9 -1.46 % |
09-09-2022 00:00:00 Friday |
403.1 397.2 |
405.75 | 395 | 247194 |
| 651 | -6.45 -1.58 % |
08-09-2022 00:00:00 Thursday |
408 401.55 |
413 | 396.2 | 227128 |
| 652 | -0.35 -0.09 % |
07-09-2022 00:00:00 Wednesday |
406.4 406.05 |
415 | 400 | 567694 |
| 653 | 19.05 4.9 % |
06-09-2022 00:00:00 Tuesday |
389.05 408.1 |
409.8 | 387 | 991237 |
| 654 | -9.7 -2.42 % |
05-09-2022 00:00:00 Monday |
400 390.3 |
408 | 386 | 437039 |
| 655 | -8.4 -2.05 % |
02-09-2022 00:00:00 Friday |
409.35 400.95 |
415 | 399.75 | 692557 |
| 656 | -7.2 -1.73 % |
01-09-2022 00:00:00 Thursday |
416 408.8 |
420 | 400 | 506801 |
| 657 | 14.35 3.61 % |
30-08-2022 00:00:00 Tuesday |
398 412.35 |
412.35 | 395 | 517524 |
| 658 | 35.75 10.01 % |
29-08-2022 00:00:00 Monday |
357 392.75 |
392.75 | 355.5 | 548528 |
| 659 | -16 -4.1 % |
26-08-2022 00:00:00 Friday |
390.05 374.05 |
393 | 372.45 | 1025478 |
| 660 | 20.9 5.63 % |
25-08-2022 00:00:00 Thursday |
371.15 392.05 |
409 | 371.15 | 1997110 |
| 661 | 0 0 % |
24-08-2022 00:00:00 Wednesday |
390.65 390.65 |
390.65 | 390.65 | 186439 |
| 662 | -8.55 -2.04 % |
23-08-2022 00:00:00 Tuesday |
419.75 411.2 |
424.95 | 411.2 | 1894095 |
| 663 | 12.6 3 % |
22-08-2022 00:00:00 Monday |
420.2 432.8 |
432.8 | 419 | 5059319 |
| 664 | 4.5 1.1 % |
19-08-2022 00:00:00 Friday |
407.7 412.2 |
419 | 391.3 | 2261756 |
| 665 | 9.4 2.41 % |
18-08-2022 00:00:00 Thursday |
390 399.4 |
399.4 | 387.9 | 2020640 |
| 666 | 13.4 3.65 % |
17-08-2022 00:00:00 Wednesday |
367 380.4 |
380.4 | 366.45 | 1943243 |
| 667 | 13.55 3.89 % |
16-08-2022 00:00:00 Tuesday |
348.75 362.3 |
362.35 | 348.75 | 1865212 |
| 668 | 0.85 0.25 % |
12-08-2022 00:00:00 Friday |
344.25 345.1 |
348.8 | 342.65 | 395168 |
| 669 | 0.15 0.04 % |
11-08-2022 00:00:00 Thursday |
342 342.15 |
348.9 | 341 | 1146005 |
| 670 | 11.15 3.39 % |
10-08-2022 00:00:00 Wednesday |
328.6 339.75 |
341.85 | 328.6 | 727122 |
| 671 | -2.4 -0.73 % |
08-08-2022 00:00:00 Monday |
331 328.6 |
334.25 | 322.2 | 858134 |
| 672 | -14.05 -4.06 % |
05-08-2022 00:00:00 Friday |
345.8 331.75 |
346.2 | 329.75 | 805287 |
| 673 | 2.3 0.67 % |
04-08-2022 00:00:00 Thursday |
344.8 347.1 |
354 | 335.6 | 3108692 |
| 674 | 12.5 3.81 % |
03-08-2022 00:00:00 Wednesday |
328.5 341 |
345.05 | 320.9 | 3469968 |
| 675 | 7.25 2.26 % |
02-08-2022 00:00:00 Tuesday |
321.4 328.65 |
332.3 | 318.85 | 873012 |
| 676 | 7.7 2.45 % |
01-08-2022 00:00:00 Monday |
314.05 321.75 |
325.45 | 305.65 | 1918522 |
| 677 | -8.85 -2.74 % |
29-07-2022 00:00:00 Friday |
322.7 313.85 |
325.7 | 307.5 | 839025 |
| 678 | 1.15 0.36 % |
28-07-2022 00:00:00 Thursday |
320.7 321.85 |
327 | 313 | 2210336 |
| 679 | 13.9 4.66 % |
27-07-2022 00:00:00 Wednesday |
298.6 312.5 |
312.6 | 298.1 | 1915934 |
| 680 | 6.05 2.07 % |
26-07-2022 00:00:00 Tuesday |
291.7 297.75 |
303 | 289.9 | 1906115 |
| 681 | 0.7 0.24 % |
25-07-2022 00:00:00 Monday |
291 291.7 |
295.25 | 289.15 | 246178 |
| 682 | -3.8 -1.29 % |
22-07-2022 00:00:00 Friday |
295 291.2 |
297 | 290.3 | 258106 |
| 683 | 1.95 0.67 % |
21-07-2022 00:00:00 Thursday |
291.9 293.85 |
295 | 288.65 | 278440 |
| 684 | -5.9 -2 % |
20-07-2022 00:00:00 Wednesday |
295.6 289.7 |
296.9 | 288.65 | 639182 |
| 685 | 5.5 1.91 % |
19-07-2022 00:00:00 Tuesday |
287.9 293.4 |
294.8 | 285.2 | 382679 |
| 686 | 1.6 0.56 % |
18-07-2022 00:00:00 Monday |
288.1 289.7 |
294.6 | 286.9 | 1292409 |
| 687 | 0.55 0.19 % |
15-07-2022 00:00:00 Friday |
286 286.55 |
287.95 | 283.1 | 531448 |
| 688 | -5.45 -1.88 % |
14-07-2022 00:00:00 Thursday |
289.25 283.8 |
289.85 | 277 | 452052 |
| 689 | -11.1 -3.73 % |
13-07-2022 00:00:00 Wednesday |
297.7 286.6 |
299.8 | 285 | 1146102 |
| 690 | 6.8 2.38 % |
12-07-2022 00:00:00 Tuesday |
286.15 292.95 |
299.15 | 286.15 | 2038047 |
| 691 | 15.15 5.62 % |
11-07-2022 00:00:00 Monday |
269.8 284.95 |
284.95 | 269.8 | 1308931 |
| 692 | -3.6 -1.31 % |
08-07-2022 00:00:00 Friday |
275 271.4 |
278.65 | 269 | 517753 |
| 693 | 11.55 4.38 % |
07-07-2022 00:00:00 Thursday |
264 275.55 |
275.7 | 264 | 846496 |
| 694 | -4.1 -1.54 % |
06-07-2022 00:00:00 Wednesday |
266.7 262.6 |
266.7 | 260 | 201702 |
| 695 | 0 0 % |
05-07-2022 00:00:00 Tuesday |
262.65 262.65 |
269.5 | 261.85 | 514992 |
| 696 | -1.5 -0.57 % |
04-07-2022 00:00:00 Monday |
263.4 261.9 |
266.5 | 260.1 | 490058 |
| 697 | -0.6 -0.23 % |
01-07-2022 00:00:00 Friday |
264 263.4 |
264.95 | 255.2 | 390847 |
| 698 | -10.15 -3.72 % |
30-06-2022 00:00:00 Thursday |
272.7 262.55 |
276 | 261 | 383415 |
| 699 | 2.45 0.92 % |
29-06-2022 00:00:00 Wednesday |
267.5 269.95 |
274.45 | 267.5 | 268498 |
| 700 | 0.05 0.02 % |
28-06-2022 00:00:00 Tuesday |
270 270.05 |
274.85 | 268.05 | 414230 |
| 701 | 2.05 0.76 % |
27-06-2022 00:00:00 Monday |
270.65 272.7 |
277.85 | 268.25 | 1370638 |
| 702 | 7.95 3.1 % |
24-06-2022 00:00:00 Friday |
256.7 264.65 |
265.1 | 255.9 | 686504 |
| 703 | 3.5 1.41 % |
23-06-2022 00:00:00 Thursday |
249 252.5 |
258.4 | 247.4 | 1094219 |
| 704 | -5.5 -2.17 % |
22-06-2022 00:00:00 Wednesday |
252.9 247.4 |
252.9 | 245.5 | 542477 |
| 705 | 5.95 2.4 % |
21-06-2022 00:00:00 Tuesday |
248.05 254 |
258.65 | 238.25 | 2250784 |
| 706 | -16.55 -6.24 % |
20-06-2022 00:00:00 Monday |
265.3 248.75 |
267.05 | 248.75 | 1052080 |
| 707 | 4 1.55 % |
17-06-2022 00:00:00 Friday |
257.8 261.8 |
268 | 249.5 | 1012996 |
| 708 | -19.65 -7.05 % |
16-06-2022 00:00:00 Thursday |
278.9 259.25 |
282.4 | 258.45 | 871840 |
| 709 | -0.05 -0.02 % |
15-06-2022 00:00:00 Wednesday |
272 271.95 |
275.5 | 270.05 | 907553 |
| 710 | 5.3 2.03 % |
14-06-2022 00:00:00 Tuesday |
261.5 266.8 |
279.4 | 261.5 | 1067007 |
| 711 | -2.7 -1 % |
13-06-2022 00:00:00 Monday |
268.8 266.1 |
275.5 | 266 | 867814 |
| 712 | -2.95 -1.04 % |
10-06-2022 00:00:00 Friday |
282.95 280 |
285.2 | 279 | 908623 |
| 713 | 5.7 2.02 % |
09-06-2022 00:00:00 Thursday |
282.3 288 |
290.6 | 277 | 1220138 |
| 714 | -11.15 -3.77 % |
08-06-2022 00:00:00 Wednesday |
295.65 284.5 |
296.8 | 282.2 | 663882 |
| 715 | -6.75 -2.27 % |
07-06-2022 00:00:00 Tuesday |
297.95 291.2 |
303.2 | 288.15 | 1670425 |
| 716 | 14.2 5 % |
06-06-2022 00:00:00 Monday |
284.25 298.45 |
298.45 | 276.9 | 2151807 |
| 717 | -15.75 -5.25 % |
03-06-2022 00:00:00 Friday |
300 284.25 |
303 | 282 | 2464656 |
| 718 | 3.15 1.08 % |
02-06-2022 00:00:00 Thursday |
292.25 295.4 |
313.15 | 292.25 | 5176784 |
| 719 | -3 -0.97 % |
01-06-2022 00:00:00 Wednesday |
310.6 307.6 |
316.4 | 307.6 | 987439 |
| 720 | 0 0 % |
31-05-2022 00:00:00 Tuesday |
323.75 323.75 |
323.75 | 323.75 | 371145 |
| 721 | 4.75 1.41 % |
30-05-2022 00:00:00 Monday |
336 340.75 |
344.75 | 325.85 | 4594717 |
| 722 | 1.25 0.38 % |
27-05-2022 00:00:00 Friday |
327.1 328.35 |
329.95 | 315 | 1539148 |
| 723 | 4.45 1.44 % |
26-05-2022 00:00:00 Thursday |
309.8 314.25 |
314.25 | 286.1 | 1791520 |
| 724 | -9.7 -3.14 % |
25-05-2022 00:00:00 Wednesday |
309 299.3 |
318.9 | 296 | 2019256 |
| 725 | -32.25 -9.39 % |
24-05-2022 00:00:00 Tuesday |
343.4 311.15 |
343.8 | 311.15 | 3347353 |
| 726 | 6.5 2.02 % |
23-05-2022 00:00:00 Monday |
321 327.5 |
327.5 | 318.5 | 882797 |
| 727 | 4.65 1.51 % |
20-05-2022 00:00:00 Friday |
307.3 311.95 |
311.95 | 305.15 | 1793245 |
| 728 | 13.1 4.61 % |
19-05-2022 00:00:00 Thursday |
284 297.1 |
303.95 | 284 | 3831091 |
| 729 | 0 0 % |
18-05-2022 00:00:00 Wednesday |
294.7 294.7 |
294.7 | 283.55 | 4959070 |
| 730 | 0 0 % |
17-05-2022 00:00:00 Tuesday |
280.7 280.7 |
280.7 | 280.7 | 316803 |
| 731 | 0 0 % |
16-05-2022 00:00:00 Monday |
267.35 267.35 |
267.35 | 267.35 | 728917 |
| 732 | 12.6 5.21 % |
13-05-2022 00:00:00 Friday |
242.05 254.65 |
254.65 | 242.05 | 1104768 |
| 733 | -5.95 -2.39 % |
12-05-2022 00:00:00 Thursday |
248.5 242.55 |
254.45 | 242.55 | 1950046 |
| 734 | -2.95 -1.14 % |
11-05-2022 00:00:00 Wednesday |
258.25 255.3 |
277.7 | 254.25 | 4103500 |
| 735 | -4.4 -1.62 % |
10-05-2022 00:00:00 Tuesday |
272 267.6 |
281.65 | 267.6 | 1909848 |
| 736 | -15.35 -5.17 % |
09-05-2022 00:00:00 Monday |
297 281.65 |
298 | 277.2 | 3233078 |
| 737 | 7.75 2.73 % |
06-05-2022 00:00:00 Friday |
284 291.75 |
291.75 | 271.25 | 3372497 |
| 738 | 12.9 4.87 % |
05-05-2022 00:00:00 Thursday |
265 277.9 |
279.5 | 252.9 | 3192507 |
| 739 | -20.9 -7.28 % |
04-05-2022 00:00:00 Wednesday |
287.1 266.2 |
289.4 | 266.2 | 3104714 |
| 740 | 1.1 0.39 % |
02-05-2022 00:00:00 Monday |
279.1 280.2 |
288.95 | 270.15 | 1407402 |
| 741 | 2.8 1.01 % |
29-04-2022 00:00:00 Friday |
277.5 280.3 |
296 | 270.65 | 6654735 |
| 742 | -22.75 -7.4 % |
28-04-2022 00:00:00 Thursday |
307.6 284.85 |
312.3 | 284.85 | 7804067 |
| 743 | 2.8 0.94 % |
27-04-2022 00:00:00 Wednesday |
297 299.8 |
300 | 273.25 | 9295594 |
| 744 | 1.75 0.62 % |
26-04-2022 00:00:00 Tuesday |
284 285.75 |
285.75 | 282.25 | 1892989 |
| 745 | 8.05 3.05 % |
25-04-2022 00:00:00 Monday |
264.1 272.15 |
272.15 | 262.6 | 5411632 |
| 746 | 9.2 3.68 % |
22-04-2022 00:00:00 Friday |
250 259.2 |
259.2 | 248.1 | 6192100 |
| 747 | 8.2 3.44 % |
21-04-2022 00:00:00 Thursday |
238.7 246.9 |
246.9 | 238.05 | 5561066 |
| 748 | -3.15 -1.32 % |
20-04-2022 00:00:00 Wednesday |
238.3 235.15 |
243.5 | 232.05 | 2260880 |
| 749 | -7.55 -3.15 % |
19-04-2022 00:00:00 Tuesday |
240 232.45 |
246 | 225.05 | 3158662 |
| 750 | 12.6 5.68 % |
18-04-2022 00:00:00 Monday |
221.7 234.3 |
234.3 | 214.05 | 2385163 |
| 751 | -7.8 -3.38 % |
13-04-2022 00:00:00 Wednesday |
230.95 223.15 |
236.25 | 219.15 | 2345440 |
| 752 | -3.85 -1.64 % |
12-04-2022 00:00:00 Tuesday |
234.4 230.55 |
240 | 224.95 | 3725205 |
| 753 | 14.95 6.91 % |
11-04-2022 00:00:00 Monday |
216.3 231.25 |
231.7 | 216.3 | 5276514 |
| 754 | 0 0 % |
08-04-2022 00:00:00 Friday |
220.7 220.7 |
220.7 | 220.7 | 562059 |
| 755 | -24.4 -9.51 % |
07-04-2022 00:00:00 Thursday |
256.7 232.3 |
256.7 | 232.3 | 3765791 |
| 756 | 7.25 3.06 % |
06-04-2022 00:00:00 Wednesday |
237.25 244.5 |
244.5 | 234.7 | 4622002 |
| 757 | 17.95 8.35 % |
05-04-2022 00:00:00 Tuesday |
214.95 232.9 |
232.9 | 211.75 | 7304856 |
| 758 | 4.25 2.05 % |
04-04-2022 00:00:00 Monday |
207.5 211.75 |
220.8 | 199.4 | 14595156 |
| 759 | 15.4 8.19 % |
01-04-2022 00:00:00 Friday |
188 203.4 |
203.55 | 187.6 | 9982974 |
| 760 | 15.05 8.85 % |
31-03-2022 00:00:00 Thursday |
170 185.05 |
187.6 | 167.35 | 9497883 |
| 761 | -6.05 -3.41 % |
30-03-2022 00:00:00 Wednesday |
177.3 171.25 |
179 | 164 | 15423435 |
| 762 | 17.6 11.29 % |
29-03-2022 00:00:00 Tuesday |
155.95 173.55 |
181.4 | 154.25 | 16086907 |
| 763 | 6.05 4.14 % |
28-03-2022 00:00:00 Monday |
146.1 152.15 |
153.25 | 144 | 9283144 |
| 764 | 9.45 7.06 % |
25-03-2022 00:00:00 Friday |
133.8 143.25 |
145 | 122 | 11314423 |
| 765 | 1.35 1.03 % |
24-03-2022 00:00:00 Thursday |
130.8 132.15 |
134.95 | 130.15 | 2012206 |
| 766 | 5.3 4.25 % |
23-03-2022 00:00:00 Wednesday |
124.85 130.15 |
134.35 | 124.15 | 8115752 |
| 767 | -0.7 -0.56 % |
22-03-2022 00:00:00 Tuesday |
124.45 123.75 |
124.75 | 122.3 | 1185478 |
| 768 | -1.25 -0.99 % |
21-03-2022 00:00:00 Monday |
125.7 124.45 |
126.85 | 124 | 1920643 |
| 769 | 0.05 0.04 % |
17-03-2022 00:00:00 Thursday |
125.05 125.1 |
127.65 | 123.75 | 2003604 |
| 770 | -1.55 -1.25 % |
16-03-2022 00:00:00 Wednesday |
124.4 122.85 |
124.9 | 122.35 | 1144002 |
| 771 | -0.3 -0.24 % |
15-03-2022 00:00:00 Tuesday |
122.55 122.25 |
127.1 | 121.35 | 4081265 |
| 772 | -0.25 -0.2 % |
14-03-2022 00:00:00 Monday |
122.45 122.2 |
123.05 | 120.3 | 2018172 |
| 773 | -0.6 -0.49 % |
11-03-2022 00:00:00 Friday |
122.4 121.8 |
123.5 | 121 | 1874620 |
| 774 | -2.7 -2.16 % |
10-03-2022 00:00:00 Thursday |
125.2 122.5 |
125.85 | 121.5 | 1883915 |
| 775 | -0.45 -0.37 % |
09-03-2022 00:00:00 Wednesday |
121.7 121.25 |
122.3 | 119.7 | 2450685 |
| 776 | -0.2 -0.17 % |
08-03-2022 00:00:00 Tuesday |
118.9 118.7 |
121.5 | 117.3 | 2385639 |
| 777 | 0.15 0.13 % |
07-03-2022 00:00:00 Monday |
116.25 116.4 |
118.2 | 115.5 | 3838565 |
| 778 | -1.4 -1.14 % |
04-03-2022 00:00:00 Friday |
122.4 121 |
122.6 | 117.2 | 4009572 |
| 779 | -3.15 -2.5 % |
03-03-2022 00:00:00 Thursday |
125.75 122.6 |
127.5 | 120.95 | 4045047 |
| 780 | -0.45 -0.36 % |
02-03-2022 00:00:00 Wednesday |
123.6 123.15 |
125.4 | 121.45 | 3334191 |
| 781 | 0.2 0.16 % |
28-02-2022 00:00:00 Monday |
123.5 123.7 |
126.7 | 119.2 | 4704249 |
| 782 | 4.35 3.64 % |
25-02-2022 00:00:00 Friday |
119.5 123.85 |
127.8 | 117.3 | 7967955 |
| 783 | 0.15 0.14 % |
24-02-2022 00:00:00 Thursday |
110.9 111.05 |
120.5 | 108.75 | 9314489 |
| 784 | 0.6 0.48 % |
23-02-2022 00:00:00 Wednesday |
125 125.6 |
129.4 | 124.15 | 5132249 |
| 785 | 6.4 5.61 % |
22-02-2022 00:00:00 Tuesday |
114.05 120.45 |
124.25 | 111.2 | 5690854 |
| 786 | -12 -9.09 % |
21-02-2022 00:00:00 Monday |
132 120 |
134.7 | 117.4 | 6777539 |
| 787 | -2 -1.51 % |
18-02-2022 00:00:00 Friday |
132.4 130.4 |
136.5 | 111.15 | 7262328 |
| 788 | 2.7 2.09 % |
17-02-2022 00:00:00 Thursday |
129.15 131.85 |
137.55 | 128.75 | 14374068 |
| 789 | 6.75 5.62 % |
16-02-2022 00:00:00 Wednesday |
120.05 126.8 |
135.7 | 119.6 | 10638111 |
| 790 | 2.8 2.43 % |
15-02-2022 00:00:00 Tuesday |
115.1 117.9 |
119.85 | 112.25 | 7141432 |
| 791 | -8 -6.58 % |
14-02-2022 00:00:00 Monday |
121.5 113.5 |
124.45 | 111.1 | 5005519 |
| 792 | 2.8 2.3 % |
11-02-2022 00:00:00 Friday |
122 124.8 |
131.75 | 119.9 | 13909374 |
| 793 | 15.1 14.02 % |
10-02-2022 00:00:00 Thursday |
107.7 122.8 |
129.05 | 106.1 | 9932372 |
| 794 | -2.45 -2.23 % |
09-02-2022 00:00:00 Wednesday |
110 107.55 |
110 | 106.6 | 997277 |
| 795 | -4 -3.57 % |
08-02-2022 00:00:00 Tuesday |
112.05 108.05 |
113.65 | 106.7 | 1923366 |
| 796 | 1.55 1.41 % |
07-02-2022 00:00:00 Monday |
110.15 111.7 |
115 | 109.35 | 2969164 |
| 797 | -0.45 -0.41 % |
04-02-2022 00:00:00 Friday |
109 108.55 |
112.4 | 107.4 | 876043 |
| 798 | -1.95 -1.78 % |
03-02-2022 00:00:00 Thursday |
109.45 107.5 |
109.45 | 107 | 668110 |
| 799 | -1.15 -1.05 % |
02-02-2022 00:00:00 Wednesday |
109.5 108.35 |
109.7 | 107.8 | 420309 |
| 800 | 0 0 % |
01-02-2022 00:00:00 Tuesday |
108 108 |
110.5 | 106 | 1546504 |
| 801 | 0 0 % |
31-01-2022 00:00:00 Monday |
106.25 106.25 |
108.4 | 105.7 | 831661 |
| 802 | -1.9 -1.76 % |
28-01-2022 00:00:00 Friday |
107.8 105.9 |
109.25 | 105 | 1038674 |
| 803 | 1.55 1.49 % |
27-01-2022 00:00:00 Thursday |
104.15 105.7 |
106.9 | 102.85 | 779141 |
| 804 | 4.2 4.08 % |
25-01-2022 00:00:00 Tuesday |
102.85 107.05 |
108.7 | 98 | 2455381 |
| 805 | -6.85 -6.24 % |
24-01-2022 00:00:00 Monday |
109.7 102.85 |
110 | 102.05 | 2184264 |
| 806 | -3.3 -2.91 % |
21-01-2022 00:00:00 Friday |
113.3 110 |
114.05 | 108.7 | 1520284 |
| 807 | -1.2 -1.04 % |
20-01-2022 00:00:00 Thursday |
114.95 113.75 |
116 | 112.65 | 1296251 |
| 808 | 3.6 3.27 % |
19-01-2022 00:00:00 Wednesday |
110.25 113.85 |
115.2 | 108 | 2754212 |
| 809 | -6.3 -5.43 % |
18-01-2022 00:00:00 Tuesday |
116.1 109.8 |
117.9 | 109 | 2732568 |
| 810 | -2.8 -2.35 % |
17-01-2022 00:00:00 Monday |
118.9 116.1 |
121 | 114.8 | 1565044 |
| 811 | 1.5 1.3 % |
14-01-2022 00:00:00 Friday |
115.5 117 |
119.6 | 114.9 | 2556399 |
| 812 | -5.95 -4.84 % |
13-01-2022 00:00:00 Thursday |
122.9 116.95 |
124.55 | 115.05 | 3636590 |
| 813 | 7.75 6.97 % |
12-01-2022 00:00:00 Wednesday |
111.2 118.95 |
118.95 | 111.2 | 3414717 |
| 814 | -0.75 -0.69 % |
11-01-2022 00:00:00 Tuesday |
108.9 108.15 |
111.4 | 100 | 4236414 |
| 815 | 8.6 8.58 % |
10-01-2022 00:00:00 Monday |
100.25 108.85 |
110.2 | 98.75 | 8791838 |
| 816 | -0.8 -0.79 % |
07-01-2022 00:00:00 Friday |
101 100.2 |
102.25 | 99.5 | 1112736 |
| 817 | 0.35 0.35 % |
06-01-2022 00:00:00 Thursday |
99.5 99.85 |
100.35 | 98.6 | 983140 |
| 818 | -1.5 -1.48 % |
05-01-2022 00:00:00 Wednesday |
101.4 99.9 |
101.5 | 99.6 | 814103 |
| 819 | -1.05 -1.03 % |
04-01-2022 00:00:00 Tuesday |
101.6 100.55 |
103.5 | 100.1 | 836032 |
| 820 | 1.25 1.25 % |
03-01-2022 00:00:00 Monday |
100.05 101.3 |
103.8 | 100 | 1587385 |
| 821 | -0.95 -0.94 % |
31-12-2021 00:00:00 Friday |
100.7 99.75 |
101.4 | 99.45 | 413083 |
| 822 | -1.05 -1.05 % |
30-12-2021 00:00:00 Thursday |
100.45 99.4 |
100.45 | 99.05 | 471478 |
| 823 | -1.45 -1.43 % |
29-12-2021 00:00:00 Wednesday |
101.3 99.85 |
102.35 | 99.6 | 869958 |
| 824 | 0.3 0.3 % |
28-12-2021 00:00:00 Tuesday |
100.7 101 |
104 | 99.3 | 834334 |
| 825 | 0.75 0.76 % |
27-12-2021 00:00:00 Monday |
98.65 99.4 |
100.5 | 97.3 | 914993 |
| 826 | -1.35 -1.35 % |
24-12-2021 00:00:00 Friday |
100 98.65 |
100 | 98.1 | 263472 |
| 827 | -1.65 -1.64 % |
23-12-2021 00:00:00 Thursday |
100.85 99.2 |
100.85 | 99 | 277368 |
| 828 | -0.4 -0.4 % |
22-12-2021 00:00:00 Wednesday |
100 99.6 |
100.9 | 99.05 | 301333 |
| 829 | 1.7 1.75 % |
21-12-2021 00:00:00 Tuesday |
97.1 98.8 |
99.95 | 97.1 | 639857 |
| 830 | -0.55 -0.56 % |
20-12-2021 00:00:00 Monday |
97.65 97.1 |
98.85 | 95.35 | 1224128 |
| 831 | -1.2 -1.18 % |
17-12-2021 00:00:00 Friday |
101.3 100.1 |
101.3 | 99 | 821940 |
| 832 | -2.6 -2.5 % |
16-12-2021 00:00:00 Thursday |
103.9 101.3 |
103.9 | 100.75 | 672191 |
| 833 | -2.1 -2.01 % |
15-12-2021 00:00:00 Wednesday |
104.35 102.25 |
104.5 | 101.6 | 621093 |
| 834 | -0.2 -0.19 % |
14-12-2021 00:00:00 Tuesday |
103.55 103.35 |
104.85 | 102.5 | 646518 |
| 835 | -1.9 -1.8 % |
13-12-2021 00:00:00 Monday |
105.7 103.8 |
107.1 | 103.5 | 1126999 |
| 836 | 0.1 0.1 % |
10-12-2021 00:00:00 Friday |
104 104.1 |
106.35 | 103.55 | 1001890 |
| 837 | -1.8 -1.71 % |
09-12-2021 00:00:00 Thursday |
105.45 103.65 |
105.45 | 102.65 | 787159 |
| 838 | 2.95 2.92 % |
08-12-2021 00:00:00 Wednesday |
101 103.95 |
107.3 | 101 | 868913 |
| 839 | 0.3 0.3 % |
07-12-2021 00:00:00 Tuesday |
100 100.3 |
100.95 | 99.1 | 253405 |
| 840 | -0.9 -0.9 % |
06-12-2021 00:00:00 Monday |
100.35 99.45 |
101 | 99.05 | 649080 |
| 841 | -1.5 -1.47 % |
03-12-2021 00:00:00 Friday |
102.3 100.8 |
102.65 | 100.5 | 298811 |
| 842 | 0.5 0.49 % |
02-12-2021 00:00:00 Thursday |
101.2 101.7 |
102 | 100.45 | 287623 |
| 843 | 0.1 0.1 % |
01-12-2021 00:00:00 Wednesday |
101.1 101.2 |
102.9 | 99.7 | 558781 |
| 844 | -0.35 -0.35 % |
30-11-2021 00:00:00 Tuesday |
99.7 99.35 |
103 | 99 | 805881 |
| 845 | 0.4 0.41 % |
29-11-2021 00:00:00 Monday |
98 98.4 |
100.7 | 93.6 | 1547825 |
| 846 | -1.95 -1.89 % |
26-11-2021 00:00:00 Friday |
103.3 101.35 |
104.35 | 101 | 1093913 |
| 847 | -1.8 -1.68 % |
25-11-2021 00:00:00 Thursday |
106.85 105.05 |
107 | 103.6 | 798161 |
| 848 | -0.9 -0.84 % |
24-11-2021 00:00:00 Wednesday |
106.85 105.95 |
109.75 | 105.55 | 699090 |
| 849 | 5 4.96 % |
23-11-2021 00:00:00 Tuesday |
100.9 105.9 |
105.9 | 98.7 | 493284 |
| 850 | -2.05 -1.99 % |
22-11-2021 00:00:00 Monday |
102.95 100.9 |
103.3 | 98.8 | 1114257 |
| 851 | -2.05 -1.95 % |
18-11-2021 00:00:00 Thursday |
105 102.95 |
105.7 | 101.45 | 441624 |
| 852 | -2.4 -2.25 % |
17-11-2021 00:00:00 Wednesday |
106.65 104.25 |
107.75 | 104 | 838121 |
| 853 | -1.05 -0.97 % |
16-11-2021 00:00:00 Tuesday |
107.8 106.75 |
109.65 | 106.5 | 711647 |
| 854 | -3.55 -3.21 % |
15-11-2021 00:00:00 Monday |
110.7 107.15 |
110.7 | 104.75 | 795810 |
| 855 | -1.15 -1.05 % |
12-11-2021 00:00:00 Friday |
109.65 108.5 |
110.6 | 107.3 | 652628 |
| 856 | -2.2 -2 % |
11-11-2021 00:00:00 Thursday |
110.15 107.95 |
111.6 | 107.45 | 802363 |
| 857 | -1.85 -1.65 % |
10-11-2021 00:00:00 Wednesday |
112 110.15 |
113.7 | 109.1 | 1638216 |
| 858 | 5.8 5.58 % |
09-11-2021 00:00:00 Tuesday |
104 109.8 |
109.8 | 104 | 3465038 |
| 859 | -2.8 -2.61 % |
08-11-2021 00:00:00 Monday |
107.4 104.6 |
107.85 | 103 | 397917 |
| 860 | -0.1 -0.09 % |
04-11-2021 00:00:00 Thursday |
105.45 105.35 |
106.5 | 103.55 | 389220 |
| 861 | -1.75 -1.67 % |
03-11-2021 00:00:00 Wednesday |
105 103.25 |
105 | 101.25 | 417931 |
| 862 | -0.85 -0.81 % |
02-11-2021 00:00:00 Tuesday |
104.9 104.05 |
105.2 | 102.15 | 831242 |
| 863 | 4.05 4.09 % |
01-11-2021 00:00:00 Monday |
99 103.05 |
104.7 | 98.15 | 808424 |
| 864 | -3.15 -3.04 % |
29-10-2021 00:00:00 Friday |
103.55 100.4 |
108 | 98.5 | 1101431 |
| 865 | -5.45 -5 % |
28-10-2021 00:00:00 Thursday |
109 103.55 |
110.5 | 103.25 | 542709 |
| 866 | -3.35 -2.99 % |
27-10-2021 00:00:00 Wednesday |
112 108.65 |
114.4 | 108 | 354957 |
| 867 | 5.4 5.06 % |
26-10-2021 00:00:00 Tuesday |
106.8 112.2 |
116.85 | 105.75 | 1320900 |
| 868 | -2.7 -2.37 % |
25-10-2021 00:00:00 Monday |
114 111.3 |
116 | 111.3 | 342629 |
| 869 | -3.75 -3.1 % |
22-10-2021 00:00:00 Friday |
120.9 117.15 |
123 | 117.15 | 1040785 |
| 870 | -0.6 -0.48 % |
21-10-2021 00:00:00 Thursday |
123.9 123.3 |
126.9 | 120.2 | 913252 |
| 871 | -3.55 -2.85 % |
20-10-2021 00:00:00 Wednesday |
124.45 120.9 |
127.8 | 115.1 | 1860391 |
| 872 | -8.7 -6.52 % |
19-10-2021 00:00:00 Tuesday |
133.5 124.8 |
135.55 | 115.15 | 16811754 |
| 873 | 4.35 3.66 % |
18-10-2021 00:00:00 Monday |
118.9 123.25 |
123.25 | 114.35 | 1782261 |
| 874 | 3.45 3.18 % |
14-10-2021 00:00:00 Thursday |
108.6 112.05 |
112.05 | 107.55 | 2839240 |
| 875 | 4.75 4.66 % |
13-10-2021 00:00:00 Wednesday |
102 106.75 |
106.75 | 101.8 | 2778304 |
| 876 | -1.2 -1.17 % |
12-10-2021 00:00:00 Tuesday |
102.9 101.7 |
103.5 | 101.25 | 367086 |
| 877 | -0.15 -0.15 % |
11-10-2021 00:00:00 Monday |
102 101.85 |
104.5 | 101.1 | 1494092 |
| 878 | -1.15 -1.12 % |
08-10-2021 00:00:00 Friday |
102.8 101.65 |
103.5 | 101 | 963688 |
| 879 | -0.9 -0.88 % |
07-10-2021 00:00:00 Thursday |
102.85 101.95 |
104.75 | 101.55 | 1117443 |
| 880 | -5.25 -4.92 % |
06-10-2021 00:00:00 Wednesday |
106.8 101.55 |
109 | 101.3 | 2438696 |
| 881 | 3.6 3.5 % |
05-10-2021 00:00:00 Tuesday |
103 106.6 |
106.8 | 101.75 | 3651748 |
| 882 | 3.55 3.62 % |
04-10-2021 00:00:00 Monday |
98.2 101.75 |
101.75 | 97.5 | 2015174 |
| 883 | 0.15 0.15 % |
01-10-2021 00:00:00 Friday |
96.8 96.95 |
98.9 | 95.65 | 723246 |
| 884 | -1.85 -1.87 % |
30-09-2021 00:00:00 Thursday |
99 97.15 |
99.35 | 96.8 | 720110 |
| 885 | 3.1 3.25 % |
29-09-2021 00:00:00 Wednesday |
95.25 98.35 |
100.7 | 94.5 | 1295153 |
| 886 | -1.7 -1.74 % |
28-09-2021 00:00:00 Tuesday |
97.65 95.95 |
97.8 | 95.2 | 291471 |
| 887 | 0.45 0.47 % |
27-09-2021 00:00:00 Monday |
96.5 96.95 |
98.35 | 95 | 969417 |
| 888 | -2.1 -2.14 % |
24-09-2021 00:00:00 Friday |
97.95 95.85 |
98.75 | 95.5 | 606530 |
| 889 | 0.15 0.15 % |
23-09-2021 00:00:00 Thursday |
96.9 97.05 |
98.8 | 95.9 | 422659 |
| 890 | 1.6 1.7 % |
22-09-2021 00:00:00 Wednesday |
94.25 95.85 |
97.85 | 94.25 | 321643 |
| 891 | -0.55 -0.58 % |
21-09-2021 00:00:00 Tuesday |
95.05 94.5 |
96.4 | 91.1 | 409589 |
| 892 | -0.95 -0.99 % |
20-09-2021 00:00:00 Monday |
96 95.05 |
98.5 | 94.9 | 773435 |
| 893 | 0.35 0.35 % |
17-09-2021 00:00:00 Friday |
99.5 99.85 |
100.9 | 96 | 1037576 |
| 894 | -0.85 -0.85 % |
16-09-2021 00:00:00 Thursday |
99.6 98.75 |
100 | 98 | 611606 |
| 895 | 0.35 0.35 % |
15-09-2021 00:00:00 Wednesday |
99.25 99.6 |
101.95 | 98.2 | 338385 |
| 896 | -0.6 -0.6 % |
14-09-2021 00:00:00 Tuesday |
99.7 99.1 |
101.95 | 98 | 651705 |
| 897 | -0.35 -0.35 % |
13-09-2021 00:00:00 Monday |
101 100.65 |
102 | 98 | 453950 |
| 898 | 2.55 2.55 % |
09-09-2021 00:00:00 Thursday |
99.9 102.45 |
102.6 | 95.05 | 1679273 |
| 899 | 8.15 9.1 % |
08-09-2021 00:00:00 Wednesday |
89.6 97.75 |
97.75 | 88.55 | 803666 |
| 900 | -1.55 -1.64 % |
07-09-2021 00:00:00 Tuesday |
94.65 93.1 |
96 | 93.1 | 638173 |
| 901 | 0 0 % |
06-09-2021 00:00:00 Monday |
98 98 |
102 | 98 | 1190343 |
| 902 | -10.25 -9.04 % |
03-09-2021 00:00:00 Friday |
113.4 103.15 |
113.5 | 103.15 | 3126487 |
| 903 | 0 0 % |
02-09-2021 00:00:00 Thursday |
108.55 108.55 |
108.55 | 107.05 | 1019385 |
| 904 | 1.4 1.37 % |
01-09-2021 00:00:00 Wednesday |
102 103.4 |
103.4 | 100.5 | 921700 |
| 905 | 0.1 0.1 % |
31-08-2021 00:00:00 Tuesday |
98.4 98.5 |
98.5 | 95.75 | 1611749 |
| 906 | 1.45 1.57 % |
30-08-2021 00:00:00 Monday |
92.4 93.85 |
93.85 | 89 | 1290695 |
| 907 | 0 0 % |
27-08-2021 00:00:00 Friday |
89.4 89.4 |
89.4 | 84.1 | 2546634 |
| 908 | 0 0 % |
26-08-2021 00:00:00 Thursday |
85.15 85.15 |
85.15 | 85.15 | 241839 |
| 909 | 0 0 % |
25-08-2021 00:00:00 Wednesday |
81.1 81.1 |
81.1 | 80.75 | 385214 |
| 910 | 6.15 8.65 % |
24-08-2021 00:00:00 Tuesday |
71.1 77.25 |
77.25 | 69.95 | 1029660 |
| 911 | -4.45 -5.7 % |
23-08-2021 00:00:00 Monday |
78.05 73.6 |
79.5 | 73.6 | 856005 |
| 912 | 1.75 2.31 % |
20-08-2021 00:00:00 Friday |
75.7 77.45 |
80 | 73.9 | 1012859 |
| 913 | -2.55 -3.19 % |
18-08-2021 00:00:00 Wednesday |
80 77.45 |
80.5 | 76.15 | 456195 |
| 914 | -2.25 -2.74 % |
17-08-2021 00:00:00 Tuesday |
82.1 79.85 |
84 | 79 | 915456 |
| 915 | -0.4 -0.48 % |
16-08-2021 00:00:00 Monday |
83.55 83.15 |
85 | 82 | 565895 |
| 916 | -1.85 -2.13 % |
13-08-2021 00:00:00 Friday |
86.95 85.1 |
86.95 | 84.7 | 376289 |
| 917 | 4.05 5 % |
12-08-2021 00:00:00 Thursday |
81 85.05 |
86.45 | 81 | 674920 |
| 918 | 1.4 1.71 % |
11-08-2021 00:00:00 Wednesday |
82 83.4 |
85 | 81.7 | 1239296 |
| 919 | -5.05 -5.55 % |
10-08-2021 00:00:00 Tuesday |
91 85.95 |
91.5 | 85.5 | 490480 |
| 920 | -5.4 -5.66 % |
09-08-2021 00:00:00 Monday |
95.4 90 |
95.4 | 88.5 | 1052793 |
| 921 | 3.6 4.02 % |
06-08-2021 00:00:00 Friday |
89.55 93.15 |
93.15 | 89 | 1589010 |
| 922 | -3.25 -3.53 % |
05-08-2021 00:00:00 Thursday |
92 88.75 |
92.3 | 87.1 | 381335 |
| 923 | -2.9 -3.12 % |
04-08-2021 00:00:00 Wednesday |
93 90.1 |
94 | 89 | 926995 |
| 924 | -2 -2.13 % |
03-08-2021 00:00:00 Tuesday |
94 92 |
96.5 | 91.9 | 603114 |
| 925 | -4.15 -4.28 % |
02-08-2021 00:00:00 Monday |
97 92.85 |
98 | 92.35 | 786784 |
| 926 | 0 0 % |
30-07-2021 00:00:00 Friday |
95.75 95.75 |
97 | 94.05 | 355128 |
| 927 | -3.2 -3.23 % |
29-07-2021 00:00:00 Thursday |
98.95 95.75 |
99.5 | 95.5 | 170634 |
| 928 | 2.95 3.14 % |
28-07-2021 00:00:00 Wednesday |
94 96.95 |
98 | 92 | 756294 |
| 929 | -2.85 -2.91 % |
27-07-2021 00:00:00 Tuesday |
97.8 94.95 |
98 | 94 | 319960 |
| 930 | -2.2 -2.2 % |
26-07-2021 00:00:00 Monday |
100 97.8 |
100 | 97.1 | 515924 |
| 931 | -1.5 -1.47 % |
23-07-2021 00:00:00 Friday |
102 100.5 |
104.5 | 97.2 | 957167 |
| 932 | 9.6 10.4 % |
22-07-2021 00:00:00 Thursday |
92.35 101.95 |
102.05 | 92.35 | 1875072 |
| 933 | 0 0 % |
20-07-2021 00:00:00 Tuesday |
97.2 97.2 |
99 | 97.2 | 1049622 |
| 934 | -3.7 -3.49 % |
19-07-2021 00:00:00 Monday |
106 102.3 |
107.8 | 101.15 | 584422 |
| 935 | -0.75 -0.71 % |
16-07-2021 00:00:00 Friday |
106 105.25 |
108.5 | 102 | 463413 |
| 936 | -1.55 -1.47 % |
15-07-2021 00:00:00 Thursday |
105.45 103.9 |
106 | 103 | 732713 |
| 937 | -1.05 -0.99 % |
14-07-2021 00:00:00 Wednesday |
106.5 105.45 |
108.85 | 105 | 329761 |
| 938 | -2.45 -2.25 % |
13-07-2021 00:00:00 Tuesday |
109 106.55 |
110 | 106 | 566650 |
| 939 | -3.7 -3.31 % |
12-07-2021 00:00:00 Monday |
111.95 108.25 |
111.95 | 107 | 281182 |
| 940 | 0.5 0.46 % |
09-07-2021 00:00:00 Friday |
109 109.5 |
111 | 107 | 289152 |
| 941 | -1.95 -1.77 % |
08-07-2021 00:00:00 Thursday |
110 108.05 |
111.75 | 106 | 327863 |
| 942 | -0.8 -0.72 % |
07-07-2021 00:00:00 Wednesday |
110.5 109.7 |
114 | 107.5 | 389056 |
| 943 | 9.3 9.07 % |
06-07-2021 00:00:00 Tuesday |
102.55 111.85 |
111.85 | 102.55 | 690027 |
| 944 | -3.95 -3.57 % |
05-07-2021 00:00:00 Monday |
110.5 106.55 |
111.9 | 105.1 | 1140555 |
| 945 | 7.05 6.88 % |
02-07-2021 00:00:00 Friday |
102.45 109.5 |
112 | 102.45 | 2096728 |
| 946 | -6.65 -5.81 % |
01-07-2021 00:00:00 Thursday |
114.45 107.8 |
114.5 | 107.75 | 921622 |
| 947 | -1.6 -1.39 % |
30-06-2021 00:00:00 Wednesday |
115 113.4 |
117 | 111.1 | 1043035 |
| 948 | -4.4 -3.64 % |
29-06-2021 00:00:00 Tuesday |
121 116.6 |
121 | 116 | 356626 |
| 949 | 4.15 3.64 % |
28-06-2021 00:00:00 Monday |
114 118.15 |
121 | 111 | 1586338 |
| 950 | 2.3 2.01 % |
25-06-2021 00:00:00 Friday |
114.5 116.8 |
121 | 114.5 | 1325552 |
| 951 | -6.4 -5.04 % |
24-06-2021 00:00:00 Thursday |
126.9 120.5 |
126.95 | 120.5 | 1255873 |
| 952 | -5.2 -3.94 % |
23-06-2021 00:00:00 Wednesday |
132 126.8 |
132.9 | 120.3 | 2308925 |
| 953 | 0.9 0.72 % |
22-06-2021 00:00:00 Tuesday |
125.7 126.6 |
126.6 | 124.9 | 944907 |
| 954 | 11.4 10.44 % |
21-06-2021 00:00:00 Monday |
109.2 120.6 |
120.6 | 109.2 | 3927668 |
| 955 | 0 0 % |
18-06-2021 00:00:00 Friday |
114.9 114.9 |
114.9 | 114.9 | 361485 |
| 956 | 0 0 % |
17-06-2021 00:00:00 Thursday |
120.9 120.9 |
120.9 | 120.9 | 213842 |
| 957 | 0 0 % |
16-06-2021 00:00:00 Wednesday |
127.25 127.25 |
127.25 | 127.25 | 277659 |
| 958 | 0 0 % |
15-06-2021 00:00:00 Tuesday |
133.9 133.9 |
137.5 | 133.9 | 1762128 |
| 959 | 0 0 % |
14-06-2021 00:00:00 Monday |
140.9 140.9 |
140.9 | 140.9 | 857113 |
| 960 | -10.65 -6.7 % |
11-06-2021 00:00:00 Friday |
158.95 148.3 |
159.45 | 147 | 5448322 |
| 961 | -1.75 -1.11 % |
10-06-2021 00:00:00 Thursday |
157.55 155.8 |
164 | 153 | 7894022 |
| 962 | -4.05 -2.59 % |
09-06-2021 00:00:00 Wednesday |
156.4 152.35 |
167.05 | 138.2 | 29848097 |
| 963 | 17.9 13.36 % |
08-06-2021 00:00:00 Tuesday |
134 151.9 |
152.3 | 131.75 | 22667088 |
| 964 | 14.95 13.35 % |
07-06-2021 00:00:00 Monday |
112 126.95 |
126.95 | 111.5 | 12294636 |
| 965 | 4.8 4.75 % |
04-06-2021 00:00:00 Friday |
101 105.8 |
105.8 | 99.3 | 8746193 |
| 966 | 3.35 3.44 % |
03-06-2021 00:00:00 Thursday |
97.45 100.8 |
101.25 | 97 | 7854264 |
| 967 | 0.75 0.78 % |
02-06-2021 00:00:00 Wednesday |
95.7 96.45 |
99.4 | 95.45 | 4631326 |
| 968 | 1.1 1.17 % |
01-06-2021 00:00:00 Tuesday |
94.3 95.4 |
97.1 | 91.9 | 2536872 |
| 969 | -0.5 -0.54 % |
31-05-2021 00:00:00 Monday |
93 92.5 |
94.4 | 92.1 | 940959 |
| 970 | -4.05 -4.22 % |
28-05-2021 00:00:00 Friday |
96 91.95 |
97 | 90.8 | 3703257 |
| 971 | -4.25 -4.27 % |
27-05-2021 00:00:00 Thursday |
99.45 95.2 |
100.05 | 94.4 | 3610684 |
| 972 | -1.65 -1.63 % |
26-05-2021 00:00:00 Wednesday |
101 99.35 |
101.4 | 99.1 | 596047 |
| 973 | -1.15 -1.13 % |
25-05-2021 00:00:00 Tuesday |
101.55 100.4 |
102.45 | 100 | 940132 |
| 974 | -0.9 -0.88 % |
24-05-2021 00:00:00 Monday |
101.95 101.05 |
103 | 101 | 2118398 |
| 975 | -0.75 -0.74 % |
21-05-2021 00:00:00 Friday |
101.9 101.15 |
102.8 | 100.05 | 640664 |
| 976 | -2.95 -2.86 % |
20-05-2021 00:00:00 Thursday |
103 100.05 |
104 | 99 | 3547631 |
| 977 | -1 -0.97 % |
19-05-2021 00:00:00 Wednesday |
103.45 102.45 |
106.9 | 101.35 | 3693407 |
| 978 | 3.85 3.93 % |
18-05-2021 00:00:00 Tuesday |
98 101.85 |
101.85 | 97.15 | 2995163 |
| 979 | 0.15 0.15 % |
17-05-2021 00:00:00 Monday |
96.85 97 |
98.35 | 96.2 | 2712963 |
| 980 | -1.7 -1.74 % |
14-05-2021 00:00:00 Friday |
97.55 95.85 |
98.5 | 94 | 1495153 |
| 981 | -2.05 -2.06 % |
12-05-2021 00:00:00 Wednesday |
99.5 97.45 |
100.7 | 97.05 | 1869622 |
| 982 | 1 1.02 % |
11-05-2021 00:00:00 Tuesday |
98 99 |
101 | 97.25 | 2545876 |
| 983 | 1.3 1.34 % |
10-05-2021 00:00:00 Monday |
97.25 98.55 |
99.8 | 97 | 3562072 |
| 984 | -2.95 -2.95 % |
07-05-2021 00:00:00 Friday |
100 97.05 |
100 | 96.75 | 1700416 |
| 985 | -1.55 -1.57 % |
06-05-2021 00:00:00 Thursday |
98.45 96.9 |
98.9 | 96 | 618395 |
| 986 | 0.75 0.78 % |
05-05-2021 00:00:00 Wednesday |
96.25 97 |
98.75 | 96.1 | 3353668 |
| 987 | -1.75 -1.8 % |
04-05-2021 00:00:00 Tuesday |
97.4 95.65 |
98.9 | 94.35 | 3795535 |
| 988 | 0.75 0.79 % |
03-05-2021 00:00:00 Monday |
94.8 95.55 |
97.65 | 92.2 | 1154448 |
| 989 | -0.9 -0.94 % |
30-04-2021 00:00:00 Friday |
95.65 94.75 |
98.35 | 94.4 | 3866289 |
| 990 | -0.35 -0.36 % |
29-04-2021 00:00:00 Thursday |
97.3 96.95 |
99.25 | 95.75 | 8724922 |
| 991 | 3.55 3.9 % |
28-04-2021 00:00:00 Wednesday |
91 94.55 |
94.55 | 90.35 | 1972936 |
| 992 | 1.45 1.64 % |
27-04-2021 00:00:00 Tuesday |
88.6 90.05 |
90.7 | 87.8 | 649030 |
| 993 | -1.55 -1.74 % |
26-04-2021 00:00:00 Monday |
89.25 87.7 |
89.7 | 87.05 | 405913 |
| 994 | 1.6 1.86 % |
23-04-2021 00:00:00 Friday |
86.2 87.8 |
90.65 | 86.2 | 1697899 |
| 995 | 0.75 0.87 % |
22-04-2021 00:00:00 Thursday |
86.5 87.25 |
88.4 | 85.2 | 1071197 |
| 996 | -2.65 -2.95 % |
20-04-2021 00:00:00 Tuesday |
89.7 87.05 |
90.7 | 85 | 1111424 |
| 997 | -0.55 -0.62 % |
19-04-2021 00:00:00 Monday |
88 87.45 |
89.95 | 87.3 | 2307023 |
| 998 | -0.05 -0.05 % |
16-04-2021 00:00:00 Friday |
91.9 91.85 |
94.55 | 91.1 | 926892 |
| 999 | 2.45 2.78 % |
15-04-2021 00:00:00 Thursday |
88.25 90.7 |
92.35 | 88.25 | 1336434 |
| 1000 | 1.25 1.4 % |
13-04-2021 00:00:00 Tuesday |
89.1 90.35 |
94.9 | 88.3 | 4065625 |
| 1001 | -0.1 -0.11 % |
12-04-2021 00:00:00 Monday |
93 92.9 |
94.3 | 92.9 | 2332217 |
| 1002 | 0.75 0.77 % |
09-04-2021 00:00:00 Friday |
97 97.75 |
99.7 | 94 | 2592479 |
| 1003 | -3.15 -3.13 % |
08-04-2021 00:00:00 Thursday |
100.55 97.4 |
101.95 | 97 | 3178505 |
| 1004 | -3.35 -3.24 % |
07-04-2021 00:00:00 Wednesday |
103.3 99.95 |
103.3 | 95.5 | 8672849 |
| 1005 | 0 0 % |
06-04-2021 00:00:00 Tuesday |
98.4 98.4 |
98.4 | 97.5 | 763063 |
| 1006 | 1.45 1.57 % |
05-04-2021 00:00:00 Monday |
92.3 93.75 |
93.75 | 89.3 | 1987020 |
| 1007 | 6.25 7.53 % |
01-04-2021 00:00:00 Thursday |
83.05 89.3 |
89.3 | 81.35 | 2444303 |
| 1008 | -1.2 -1.39 % |
31-03-2021 00:00:00 Wednesday |
86.25 85.05 |
88 | 85.05 | 911103 |
| 1009 | -5.5 -5.79 % |
30-03-2021 00:00:00 Tuesday |
95 89.5 |
96 | 89.5 | 1443103 |
| 1010 | -5.2 -5.23 % |
26-03-2021 00:00:00 Friday |
99.4 94.2 |
103 | 94.2 | 1685881 |
| 1011 | -6.4 -6.06 % |
25-03-2021 00:00:00 Thursday |
105.55 99.15 |
109 | 99.15 | 3120714 |
| 1012 | -1.45 -1.37 % |
24-03-2021 00:00:00 Wednesday |
105.8 104.35 |
106.7 | 99.5 | 4353483 |
| 1013 | 0 0 % |
23-03-2021 00:00:00 Tuesday |
101.65 101.65 |
101.65 | 100.1 | 2208253 |
| 1014 | 3.85 4.14 % |
22-03-2021 00:00:00 Monday |
93 96.85 |
96.85 | 93 | 4614165 |
| 1015 | 4.1 4.65 % |
19-03-2021 00:00:00 Friday |
88.15 92.25 |
93.05 | 84.7 | 3462410 |
| 1016 | -0.85 -0.94 % |
18-03-2021 00:00:00 Thursday |
90 89.15 |
91.5 | 85.55 | 3861445 |
| 1017 | 2.15 2.53 % |
17-03-2021 00:00:00 Wednesday |
85 87.15 |
87.2 | 84 | 4103404 |
| 1018 | 1.65 2.03 % |
16-03-2021 00:00:00 Tuesday |
81.4 83.05 |
83.2 | 80 | 2756344 |
| 1019 | 1.65 2.13 % |
15-03-2021 00:00:00 Monday |
77.6 79.25 |
79.25 | 74.1 | 2324099 |
| 1020 | 0.5 0.67 % |
12-03-2021 00:00:00 Friday |
75 75.5 |
79.3 | 74.05 | 5526751 |
| 1021 | -6.1 -7.26 % |
10-03-2021 00:00:00 Wednesday |
84 77.9 |
84.3 | 77.9 | 4148715 |
| 1022 | -0.1 -0.12 % |
09-03-2021 00:00:00 Tuesday |
82.05 81.95 |
82.05 | 76 | 9043631 |
| 1023 | 1.7 2.22 % |
08-03-2021 00:00:00 Monday |
76.45 78.15 |
78.15 | 76 | 1719803 |
| 1024 | 1.35 1.85 % |
05-03-2021 00:00:00 Friday |
73.1 74.45 |
74.95 | 68.2 | 8566348 |
| 1025 | 6.55 10.1 % |
04-03-2021 00:00:00 Thursday |
64.85 71.4 |
71.4 | 62.4 | 4564089 |
| 1026 | 1.1 1.72 % |
03-03-2021 00:00:00 Wednesday |
63.85 64.95 |
66.6 | 63.5 | 3123829 |
| 1027 | 5.15 9.18 % |
02-03-2021 00:00:00 Tuesday |
56.1 61.25 |
61.25 | 56.05 | 2996648 |
| 1028 | -0.3 -0.54 % |
01-03-2021 00:00:00 Monday |
56 55.7 |
56.5 | 55.45 | 733043 |
| 1029 | -0.75 -1.34 % |
26-02-2021 00:00:00 Friday |
56 55.25 |
56.2 | 55 | 427368 |
| 1030 | 0.55 0.98 % |
25-02-2021 00:00:00 Thursday |
55.95 56.5 |
57.2 | 55.5 | 1222176 |
| 1031 | 0.1 0.18 % |
24-02-2021 00:00:00 Wednesday |
55.2 55.3 |
56.2 | 54.9 | 625058 |
| 1032 | -0.85 -1.51 % |
23-02-2021 00:00:00 Tuesday |
56.15 55.3 |
56.65 | 54.9 | 669975 |
| 1033 | -0.45 -0.8 % |
22-02-2021 00:00:00 Monday |
56.2 55.75 |
57.35 | 54.9 | 799233 |
| 1034 | -0.2 -0.36 % |
19-02-2021 00:00:00 Friday |
56 55.8 |
58.5 | 54.4 | 2553376 |
| 1035 | 0.95 1.73 % |
18-02-2021 00:00:00 Thursday |
54.8 55.75 |
56.8 | 54.35 | 1564593 |
| 1036 | -1.1 -1.99 % |
17-02-2021 00:00:00 Wednesday |
55.4 54.3 |
55.45 | 52.75 | 1317982 |
| 1037 | -2.1 -3.66 % |
16-02-2021 00:00:00 Tuesday |
57.35 55.25 |
58.9 | 54.5 | 1409699 |
| 1038 | -0.65 -1.13 % |
15-02-2021 00:00:00 Monday |
57.55 56.9 |
59.15 | 56.15 | 1562269 |
| 1039 | 3.25 6.02 % |
12-02-2021 00:00:00 Friday |
54 57.25 |
58.5 | 53.35 | 1974257 |
| 1040 | 1.8 3.46 % |
11-02-2021 00:00:00 Thursday |
52 53.8 |
55.2 | 52 | 744990 |
| 1041 | -0.6 -1.14 % |
10-02-2021 00:00:00 Wednesday |
52.7 52.1 |
53.1 | 52 | 260356 |
| 1042 | -0.75 -1.4 % |
09-02-2021 00:00:00 Tuesday |
53.45 52.7 |
53.55 | 52.4 | 291634 |
| 1043 | -0.25 -0.47 % |
08-02-2021 00:00:00 Monday |
53.3 53.05 |
54.5 | 52.75 | 375304 |
| 1044 | -1.3 -2.43 % |
05-02-2021 00:00:00 Friday |
53.5 52.2 |
53.8 | 52.05 | 616155 |
| 1045 | 0.25 0.47 % |
04-02-2021 00:00:00 Thursday |
52.95 53.2 |
54.85 | 52.75 | 754429 |
| 1046 | -0.3 -0.57 % |
03-02-2021 00:00:00 Wednesday |
52.75 52.45 |
53.2 | 52.15 | 752064 |
| 1047 | -0.5 -0.94 % |
02-02-2021 00:00:00 Tuesday |
53 52.5 |
53.8 | 51.35 | 609844 |
| 1048 | 0.45 0.87 % |
01-02-2021 00:00:00 Monday |
51.9 52.35 |
52.95 | 51.05 | 453235 |
| 1049 | 1.45 2.91 % |
29-01-2021 00:00:00 Friday |
49.85 51.3 |
51.5 | 49.5 | 784364 |
| 1050 | 0.35 0.72 % |
28-01-2021 00:00:00 Thursday |
48.7 49.05 |
49.9 | 48.4 | 473768 |
| 1051 | -1.35 -2.65 % |
27-01-2021 00:00:00 Wednesday |
51 49.65 |
51.7 | 49.45 | 335027 |
| 1052 | -2.4 -4.48 % |
25-01-2021 00:00:00 Monday |
53.6 51.2 |
53.85 | 50.6 | 489825 |
| 1053 | -0.9 -1.67 % |
22-01-2021 00:00:00 Friday |
53.75 52.85 |
54.55 | 52.55 | 741355 |
| 1054 | -2.45 -4.36 % |
21-01-2021 00:00:00 Thursday |
56.2 53.75 |
56.4 | 53.2 | 956104 |
| 1055 | 0.05 0.09 % |
20-01-2021 00:00:00 Wednesday |
55.5 55.55 |
56.05 | 55.15 | 395433 |
| 1056 | 1.05 1.94 % |
19-01-2021 00:00:00 Tuesday |
54.2 55.25 |
55.75 | 54 | 497900 |
| 1057 | -0.5 -0.93 % |
18-01-2021 00:00:00 Monday |
54 53.5 |
54.85 | 52.75 | 1205592 |
| 1058 | 0.55 1.03 % |
15-01-2021 00:00:00 Friday |
53.6 54.15 |
54.95 | 52.75 | 1033177 |
| 1059 | 0.35 0.65 % |
14-01-2021 00:00:00 Thursday |
53.6 53.95 |
54.75 | 53.25 | 405252 |
| 1060 | -2.8 -4.96 % |
13-01-2021 00:00:00 Wednesday |
56.4 53.6 |
56.65 | 52.95 | 1661465 |
| 1061 | -0.8 -1.42 % |
12-01-2021 00:00:00 Tuesday |
56.5 55.7 |
57.4 | 55 | 1999429 |
| 1062 | 2.1 3.89 % |
11-01-2021 00:00:00 Monday |
54.05 56.15 |
56.15 | 53.55 | 3556402 |
| 1063 | 2.25 4.39 % |
08-01-2021 00:00:00 Friday |
51.25 53.5 |
53.6 | 51.15 | 4857070 |
| 1064 | -0.15 -0.29 % |
07-01-2021 00:00:00 Thursday |
51.2 51.05 |
51.75 | 50.7 | 1263640 |
| 1065 | 0.7 1.4 % |
06-01-2021 00:00:00 Wednesday |
50 50.7 |
51.8 | 48.95 | 75855390 |
| 1066 | 0.7 1.43 % |
05-01-2021 00:00:00 Tuesday |
49.1 49.8 |
50.3 | 49.1 | 989589 |
| 1067 | -0.65 -1.28 % |
04-01-2021 00:00:00 Monday |
50.85 50.2 |
50.85 | 49.9 | 1168670 |
| 1068 | 0.05 0.1 % |
01-01-2021 00:00:00 Friday |
50.1 50.15 |
50.5 | 49.75 | 298657 |
| 1069 | -1 -1.97 % |
31-12-2020 00:00:00 Thursday |
50.7 49.7 |
50.75 | 49 | 1065301 |
| 1070 | -0.75 -1.48 % |
30-12-2020 00:00:00 Wednesday |
50.8 50.05 |
51.05 | 49.25 | 1595281 |
| 1071 | -0.35 -0.69 % |
29-12-2020 00:00:00 Tuesday |
50.8 50.45 |
51.9 | 47.65 | 3254079 |
| 1072 | 1.75 3.62 % |
28-12-2020 00:00:00 Monday |
48.4 50.15 |
50.15 | 47.85 | 1409967 |
| 1073 | 0.2 0.42 % |
24-12-2020 00:00:00 Thursday |
47.6 47.8 |
48.65 | 47.2 | 1597085 |
| 1074 | 1.75 3.86 % |
23-12-2020 00:00:00 Wednesday |
45.35 47.1 |
47.1 | 45.05 | 1756779 |
| 1075 | 1.9 4.42 % |
22-12-2020 00:00:00 Tuesday |
43 44.9 |
45.45 | 42.75 | 2094992 |
| 1076 | -2.35 -4.96 % |
21-12-2020 00:00:00 Monday |
47.35 45 |
47.5 | 45 | 1478405 |
| 1077 | 0.55 1.18 % |
18-12-2020 00:00:00 Friday |
46.8 47.35 |
47.6 | 45.1 | 1258942 |
| 1078 | 1.2 2.61 % |
17-12-2020 00:00:00 Thursday |
46 47.2 |
47.75 | 46 | 1234403 |
| 1079 | -1.5 -3.1 % |
16-12-2020 00:00:00 Wednesday |
48.4 46.9 |
48.75 | 45.7 | 2001734 |
| 1080 | -1 -2.04 % |
15-12-2020 00:00:00 Tuesday |
49.05 48.05 |
49.05 | 47.25 | 3788383 |
| 1081 | 2.3 5.17 % |
14-12-2020 00:00:00 Monday |
44.45 46.75 |
46.75 | 44.45 | 2800658 |
| 1082 | -1.95 -4.19 % |
11-12-2020 00:00:00 Friday |
46.5 44.55 |
47.35 | 44.55 | 3569075 |
| 1083 | -2.15 -4.39 % |
10-12-2020 00:00:00 Thursday |
49 46.85 |
51.35 | 46 | 4294778 |
| 1084 | -4.1 -7.67 % |
09-12-2020 00:00:00 Wednesday |
53.45 49.35 |
54.2 | 48.65 | 5688880 |
| 1085 | -4.4 -7.74 % |
08-12-2020 00:00:00 Tuesday |
56.85 52.45 |
57.85 | 52.05 | 2465394 |
| 1086 | -5 -8.09 % |
07-12-2020 00:00:00 Monday |
61.8 56.8 |
61.8 | 54.25 | 5156474 |
| 1087 | 1.6 2.76 % |
04-12-2020 00:00:00 Friday |
58 59.6 |
64 | 56.2 | 12821069 |
| 1088 | 8.05 17.46 % |
03-12-2020 00:00:00 Thursday |
46.1 54.15 |
54.15 | 46.1 | 7398055 |
| 1089 | 3.25 7.76 % |
02-12-2020 00:00:00 Wednesday |
41.9 45.15 |
45.7 | 41.7 | 4673423 |
| 1090 | 2.5 6.48 % |
01-12-2020 00:00:00 Tuesday |
38.6 41.1 |
41.8 | 38.6 | 3994379 |
| 1091 | -0.35 -0.9 % |
27-11-2020 00:00:00 Friday |
38.85 38.5 |
38.85 | 38.2 | 742331 |
| 1092 | -0.05 -0.13 % |
26-11-2020 00:00:00 Thursday |
38.3 38.25 |
38.65 | 38.1 | 477957 |
| 1093 | 3.3 9.43 % |
25-11-2020 00:00:00 Wednesday |
35 38.3 |
39.2 | 35 | 930748 |
| 1094 | -0.25 -0.64 % |
24-11-2020 00:00:00 Tuesday |
39 38.75 |
39.3 | 38.6 | 608673 |
| 1095 | 0 0 % |
23-11-2020 00:00:00 Monday |
38.4 38.4 |
39 | 38.05 | 527118 |
| 1096 | -0.35 -0.91 % |
20-11-2020 00:00:00 Friday |
38.35 38 |
38.8 | 37.85 | 709565 |
| 1097 | -1.1 -2.79 % |
19-11-2020 00:00:00 Thursday |
39.45 38.35 |
40 | 38.1 | 1438215 |
| 1098 | 1.65 4.37 % |
18-11-2020 00:00:00 Wednesday |
37.75 39.4 |
39.95 | 37.45 | 2177957 |
| 1099 | 0.95 2.6 % |
17-11-2020 00:00:00 Tuesday |
36.55 37.5 |
37.75 | 36.4 | 1254683 |
| 1100 | 0.15 0.41 % |
14-11-2020 00:00:00 Saturday |
36.3 36.45 |
36.65 | 36.3 | 94935 |
| 1101 | 0.3 0.84 % |
13-11-2020 00:00:00 Friday |
35.9 36.2 |
36.3 | 35.75 | 202548 |
| 1102 | -0.2 -0.55 % |
12-11-2020 00:00:00 Thursday |
36.25 36.05 |
36.65 | 36 | 285690 |
| 1103 | -0.05 -0.14 % |
11-11-2020 00:00:00 Wednesday |
36.5 36.45 |
36.85 | 36.2 | 194576 |
| 1104 | -0.8 -2.15 % |
10-11-2020 00:00:00 Tuesday |
37.15 36.35 |
37.25 | 36.25 | 422032 |
| 1105 | -1.25 -3.26 % |
09-11-2020 00:00:00 Monday |
38.3 37.05 |
38.3 | 36.85 | 653238 |
| 1106 | -0.8 -2.08 % |
06-11-2020 00:00:00 Friday |
38.5 37.7 |
39.9 | 37.5 | 1623150 |
| 1107 | -0.15 -0.41 % |
05-11-2020 00:00:00 Thursday |
36.55 36.4 |
36.75 | 36.15 | 142877 |
| 1108 | -0.45 -1.23 % |
04-11-2020 00:00:00 Wednesday |
36.55 36.1 |
36.6 | 35.95 | 222793 |
| 1109 | 0.15 0.42 % |
03-11-2020 00:00:00 Tuesday |
35.9 36.05 |
36.85 | 35.9 | 219572 |
| 1110 | -0.05 -0.14 % |
02-11-2020 00:00:00 Monday |
36 35.95 |
36.5 | 35.85 | 121959 |
| 1111 | -0.15 -0.42 % |
30-10-2020 00:00:00 Friday |
35.85 35.7 |
36.05 | 35.65 | 155823 |
| 1112 | 0.35 0.99 % |
29-10-2020 00:00:00 Thursday |
35.3 35.65 |
35.9 | 35.3 | 107315 |
| 1113 | -0.05 -0.14 % |
28-10-2020 00:00:00 Wednesday |
35.4 35.35 |
35.65 | 35.2 | 98675 |
| 1114 | 0.2 0.57 % |
27-10-2020 00:00:00 Tuesday |
35.2 35.4 |
35.5 | 34.8 | 86911 |
| 1115 | -0.45 -1.26 % |
26-10-2020 00:00:00 Monday |
35.6 35.15 |
35.7 | 35 | 55290 |
| 1116 | 0.2 0.57 % |
23-10-2020 00:00:00 Friday |
35.1 35.3 |
35.55 | 35.1 | 141761 |
| 1117 | -0.3 -0.85 % |
22-10-2020 00:00:00 Thursday |
35.3 35 |
35.4 | 34.5 | 103290 |
| 1118 | -0.3 -0.85 % |
21-10-2020 00:00:00 Wednesday |
35.45 35.15 |
35.7 | 34.85 | 149328 |
| 1119 | -0.05 -0.14 % |
20-10-2020 00:00:00 Tuesday |
35.5 35.45 |
35.75 | 35.35 | 68365 |
| 1120 | -0.25 -0.7 % |
19-10-2020 00:00:00 Monday |
35.9 35.65 |
36.3 | 35.4 | 101295 |
| 1121 | -0.4 -1.1 % |
16-10-2020 00:00:00 Friday |
36.4 36 |
36.4 | 35.9 | 111110 |
| 1122 | -0.1 -0.28 % |
15-10-2020 00:00:00 Thursday |
36.2 36.1 |
36.75 | 36 | 100445 |
| 1123 | -0.4 -1.1 % |
14-10-2020 00:00:00 Wednesday |
36.5 36.1 |
36.5 | 35.95 | 81681 |
| 1124 | 0.05 0.14 % |
13-10-2020 00:00:00 Tuesday |
36.2 36.25 |
36.4 | 36.05 | 137323 |
| 1125 | -0.05 -0.14 % |
12-10-2020 00:00:00 Monday |
36.25 36.2 |
36.9 | 36.05 | 143153 |
| 1126 | 0.3 0.83 % |
09-10-2020 00:00:00 Friday |
36.3 36.6 |
36.75 | 36.05 | 107841 |
| 1127 | 0.3 0.83 % |
08-10-2020 00:00:00 Thursday |
36 36.3 |
36.75 | 36 | 111651 |
| 1128 | -0.3 -0.82 % |
07-10-2020 00:00:00 Wednesday |
36.8 36.5 |
37.3 | 36.4 | 78260 |
| 1129 | -0.6 -1.6 % |
06-10-2020 00:00:00 Tuesday |
37.4 36.8 |
37.4 | 36.8 | 113984 |
| 1130 | -0.5 -1.34 % |
05-10-2020 00:00:00 Monday |
37.4 36.9 |
37.4 | 36.8 | 63308 |
| 1131 | 0.05 0.14 % |
01-10-2020 00:00:00 Thursday |
36.95 37 |
37.35 | 36.7 | 60311 |
| 1132 | -0.85 -2.25 % |
30-09-2020 00:00:00 Wednesday |
37.7 36.85 |
37.7 | 36.75 | 77898 |
| 1133 | -0.5 -1.32 % |
29-09-2020 00:00:00 Tuesday |
37.75 37.25 |
37.75 | 37.1 | 61719 |
| 1134 | -0.7 -1.85 % |
28-09-2020 00:00:00 Monday |
37.85 37.15 |
37.85 | 36.75 | 82249 |
| 1135 | 0.4 1.11 % |
25-09-2020 00:00:00 Friday |
36.15 36.55 |
36.8 | 36.15 | 124192 |
| 1136 | 0.2 0.55 % |
24-09-2020 00:00:00 Thursday |
36.1 36.3 |
36.65 | 36 | 240755 |
| 1137 | 0.05 0.14 % |
23-09-2020 00:00:00 Wednesday |
36.6 36.65 |
37.35 | 36.35 | 352244 |
| 1138 | 0.15 0.41 % |
22-09-2020 00:00:00 Tuesday |
36.55 36.7 |
37.15 | 36.1 | 216911 |
| 1139 | -0.85 -2.25 % |
21-09-2020 00:00:00 Monday |
37.8 36.95 |
37.8 | 36.8 | 320694 |
| 1140 | 0.25 0.67 % |
18-09-2020 00:00:00 Friday |
37.15 37.4 |
37.7 | 37.05 | 84976 |
| 1141 | -0.85 -2.25 % |
17-09-2020 00:00:00 Thursday |
37.85 37 |
37.85 | 36.85 | 148714 |
| 1142 | -0.3 -0.8 % |
16-09-2020 00:00:00 Wednesday |
37.45 37.15 |
37.45 | 37.1 | 97884 |
| 1143 | 0.05 0.13 % |
15-09-2020 00:00:00 Tuesday |
37.1 37.15 |
37.6 | 37.1 | 110423 |
| 1144 | -0.65 -1.72 % |
14-09-2020 00:00:00 Monday |
37.9 37.25 |
37.9 | 37.1 | 197096 |
| 1145 | -0.25 -0.66 % |
11-09-2020 00:00:00 Friday |
37.65 37.4 |
37.95 | 37.25 | 84191 |
| 1146 | -0.1 -0.26 % |
10-09-2020 00:00:00 Thursday |
37.75 37.65 |
38.2 | 37.25 | 2392771 |
| 1147 | 0.15 0.41 % |
09-09-2020 00:00:00 Wednesday |
37 37.15 |
37.3 | 36.7 | 361064 |
| 1148 | -0.15 -0.4 % |
08-09-2020 00:00:00 Tuesday |
37.35 37.2 |
37.75 | 37.1 | 289066 |
| 1149 | -0.8 -2.11 % |
07-09-2020 00:00:00 Monday |
38 37.2 |
38 | 37.1 | 138616 |
| 1150 | -0.4 -1.05 % |
04-09-2020 00:00:00 Friday |
38 37.6 |
38.55 | 37.45 | 482269 |
| 1151 | -0.45 -1.15 % |
03-09-2020 00:00:00 Thursday |
39.1 38.65 |
39.2 | 38.5 | 507602 |
| 1152 | -0.55 -1.39 % |
02-09-2020 00:00:00 Wednesday |
39.7 39.15 |
39.7 | 38.4 | 269372 |
| 1153 | 0.1 0.26 % |
01-09-2020 00:00:00 Tuesday |
38.7 38.8 |
39.4 | 37.3 | 1415957 |
| 1154 | -2.1 -5.33 % |
31-08-2020 00:00:00 Monday |
39.4 37.3 |
41.15 | 36.85 | 1423540 |
| 1155 | -0.6 -1.51 % |
28-08-2020 00:00:00 Friday |
39.8 39.2 |
39.9 | 39.05 | 242526 |
| 1156 | -0.75 -1.87 % |
27-08-2020 00:00:00 Thursday |
40.2 39.45 |
40.55 | 39.3 | 328918 |
| 1157 | -0.35 -0.86 % |
26-08-2020 00:00:00 Wednesday |
40.5 40.15 |
40.8 | 39.7 | 554591 |
| 1158 | 1.2 3.02 % |
25-08-2020 00:00:00 Tuesday |
39.7 40.9 |
41.55 | 39 | 1528460 |
| 1159 | -1.45 -3.64 % |
24-08-2020 00:00:00 Monday |
39.8 38.35 |
39.95 | 38.3 | 508460 |
| 1160 | 0.6 1.55 % |
21-08-2020 00:00:00 Friday |
38.6 39.2 |
39.95 | 38.45 | 753560 |
| 1161 | 0.95 2.53 % |
20-08-2020 00:00:00 Thursday |
37.5 38.45 |
39.6 | 37.35 | 728463 |
| 1162 | 0.7 1.9 % |
19-08-2020 00:00:00 Wednesday |
36.8 37.5 |
37.75 | 36.7 | 368046 |
| 1163 | -0.15 -0.41 % |
18-08-2020 00:00:00 Tuesday |
37 36.85 |
37.35 | 36.7 | 103223 |
| 1164 | -0.05 -0.13 % |
17-08-2020 00:00:00 Monday |
37.1 37.05 |
37.55 | 36.7 | 308130 |
| 1165 | -0.5 -1.33 % |
14-08-2020 00:00:00 Friday |
37.7 37.2 |
37.85 | 37.05 | 212075 |
| 1166 | 0.35 0.94 % |
13-08-2020 00:00:00 Thursday |
37.3 37.65 |
37.95 | 37.15 | 159519 |
| 1167 | -0.35 -0.93 % |
12-08-2020 00:00:00 Wednesday |
37.65 37.3 |
38.1 | 37.25 | 311527 |
| 1168 | -0.1 -0.26 % |
11-08-2020 00:00:00 Tuesday |
37.8 37.7 |
38.7 | 37.55 | 288477 |
| 1169 | 1 2.73 % |
10-08-2020 00:00:00 Monday |
36.65 37.65 |
38.7 | 36.55 | 1090057 |
| 1170 | 1.45 4.12 % |
07-08-2020 00:00:00 Friday |
35.2 36.65 |
36.9 | 35.15 | 327519 |
| 1171 | -0.5 -1.4 % |
06-08-2020 00:00:00 Thursday |
35.7 35.2 |
35.75 | 35.15 | 276497 |
| 1172 | -0.75 -2.08 % |
05-08-2020 00:00:00 Wednesday |
36 35.25 |
36.2 | 35.15 | 94680 |
| 1173 | 0.9 2.57 % |
04-08-2020 00:00:00 Tuesday |
35.05 35.95 |
36.15 | 35.05 | 120443 |
| 1174 | -0.05 -0.14 % |
03-08-2020 00:00:00 Monday |
35.2 35.15 |
35.35 | 35.1 | 153538 |
| 1175 | -0.6 -1.67 % |
31-07-2020 00:00:00 Friday |
36 35.4 |
36.25 | 35.1 | 368875 |
| 1176 | -0.45 -1.25 % |
30-07-2020 00:00:00 Thursday |
36 35.55 |
36 | 35.4 | 89323 |
| 1177 | 0.1 0.28 % |
29-07-2020 00:00:00 Wednesday |
35.5 35.6 |
36.4 | 35.35 | 224382 |
| 1178 | 0.45 1.28 % |
28-07-2020 00:00:00 Tuesday |
35.05 35.5 |
35.65 | 35.05 | 344265 |
| 1179 | 0.3 0.86 % |
27-07-2020 00:00:00 Monday |
35 35.3 |
35.65 | 35 | 676366 |
| 1180 | 0 0 % |
24-07-2020 00:00:00 Friday |
35 35 |
35.25 | 34.95 | 98592 |
| 1181 | 0.3 0.86 % |
23-07-2020 00:00:00 Thursday |
34.85 35.15 |
35.4 | 34.85 | 181973 |
| 1182 | -0.2 -0.57 % |
22-07-2020 00:00:00 Wednesday |
35.25 35.05 |
35.45 | 34.85 | 140305 |
| 1183 | -0.35 -0.98 % |
21-07-2020 00:00:00 Tuesday |
35.6 35.25 |
35.65 | 35.15 | 144451 |
| 1184 | 0.3 0.86 % |
20-07-2020 00:00:00 Monday |
35.05 35.35 |
35.95 | 35.05 | 204911 |
| 1185 | 0.75 2.16 % |
17-07-2020 00:00:00 Friday |
34.75 35.5 |
36.1 | 34.6 | 279652 |
| 1186 | 0 0 % |
16-07-2020 00:00:00 Thursday |
34.7 34.7 |
34.95 | 34.5 | 109430 |
| 1187 | -1.2 -3.34 % |
15-07-2020 00:00:00 Wednesday |
35.9 34.7 |
35.9 | 34.55 | 155646 |
| 1188 | 0.85 2.44 % |
14-07-2020 00:00:00 Tuesday |
34.85 35.7 |
36.1 | 34.35 | 475896 |
| 1189 | -0.65 -1.84 % |
13-07-2020 00:00:00 Monday |
35.35 34.7 |
35.35 | 34.35 | 239906 |
| 1190 | -0.5 -1.42 % |
10-07-2020 00:00:00 Friday |
35.3 34.8 |
35.5 | 34.7 | 407157 |
| 1191 | -0.4 -1.11 % |
09-07-2020 00:00:00 Thursday |
35.95 35.55 |
35.95 | 35.5 | 308855 |
| 1192 | -0.25 -0.69 % |
08-07-2020 00:00:00 Wednesday |
36 35.75 |
36.15 | 35.6 | 141883 |
| 1193 | -0.4 -1.1 % |
07-07-2020 00:00:00 Tuesday |
36.35 35.95 |
36.35 | 35.7 | 217744 |
| 1194 | 0.1 0.28 % |
06-07-2020 00:00:00 Monday |
35.8 35.9 |
36.5 | 35.8 | 248335 |
| 1195 | 0.05 0.14 % |
03-07-2020 00:00:00 Friday |
35.85 35.9 |
36.1 | 35.75 | 376975 |
| 1196 | 0.25 0.7 % |
02-07-2020 00:00:00 Thursday |
35.6 35.85 |
36.25 | 35.6 | 204886 |
| 1197 | -0.15 -0.42 % |
01-07-2020 00:00:00 Wednesday |
36 35.85 |
36.1 | 35.75 | 375262 |
| 1198 | -0.5 -1.37 % |
30-06-2020 00:00:00 Tuesday |
36.5 36 |
36.7 | 35.8 | 337603 |
| 1199 | -0.75 -2.03 % |
29-06-2020 00:00:00 Monday |
37 36.25 |
37.2 | 36 | 336655 |
| 1200 | -0.85 -2.26 % |
26-06-2020 00:00:00 Friday |
37.55 36.7 |
37.85 | 36.35 | 605058 |
| 1201 | -1.05 -2.78 % |
25-06-2020 00:00:00 Thursday |
37.8 36.75 |
38.25 | 36.5 | 1275502 |
| 1202 | -0.3 -0.79 % |
24-06-2020 00:00:00 Wednesday |
38.15 37.85 |
39.1 | 37 | 1344329 |
| 1203 | -0.35 -0.92 % |
23-06-2020 00:00:00 Tuesday |
38.2 37.85 |
38.4 | 37.25 | 1429777 |
| 1204 | -0.1 -0.26 % |
22-06-2020 00:00:00 Monday |
38.3 38.2 |
38.95 | 36 | 2121172 |
| 1205 | 0.4 1.06 % |
19-06-2020 00:00:00 Friday |
37.6 38 |
38.55 | 37.6 | 1008554 |
| 1206 | 0.95 2.59 % |
18-06-2020 00:00:00 Thursday |
36.65 37.6 |
38.4 | 36.65 | 825760 |
| 1207 | 0.8 2.22 % |
17-06-2020 00:00:00 Wednesday |
36 36.8 |
37.3 | 35.8 | 727731 |
| 1208 | -1.4 -3.68 % |
16-06-2020 00:00:00 Tuesday |
38 36.6 |
38.15 | 35.6 | 618906 |
| 1209 | -0.8 -2.09 % |
15-06-2020 00:00:00 Monday |
38.25 37.45 |
38.75 | 37.35 | 563226 |
| 1210 | 1.05 2.84 % |
12-06-2020 00:00:00 Friday |
37 38.05 |
38.15 | 36.1 | 692050 |
| 1211 | -1.2 -3.07 % |
11-06-2020 00:00:00 Thursday |
39.05 37.85 |
39.05 | 37.7 | 567619 |
| 1212 | 0.3 0.78 % |
10-06-2020 00:00:00 Wednesday |
38.5 38.8 |
39.05 | 38.15 | 596234 |
| 1213 | -0.65 -1.67 % |
09-06-2020 00:00:00 Tuesday |
39 38.35 |
39.1 | 38 | 452833 |
| 1214 | -0.95 -2.41 % |
08-06-2020 00:00:00 Monday |
39.5 38.55 |
40 | 38.25 | 830404 |
| 1215 | -0.35 -0.89 % |
05-06-2020 00:00:00 Friday |
39.2 38.85 |
39.4 | 38.5 | 664427 |
| 1216 | 1.2 3.2 % |
04-06-2020 00:00:00 Thursday |
37.5 38.7 |
39.15 | 37.3 | 1087317 |
| 1217 | -4.5 -10.66 % |
03-06-2020 00:00:00 Wednesday |
42.2 37.7 |
42.2 | 37.15 | 3752746 |
| 1218 | 0.2 0.5 % |
02-06-2020 00:00:00 Tuesday |
40 40.2 |
40.5 | 39 | 1233600 |
| 1219 | -0.45 -1.12 % |
01-06-2020 00:00:00 Monday |
40 39.55 |
40 | 37.8 | 2525081 |
| 1220 | 0.3 0.83 % |
29-05-2020 00:00:00 Friday |
36.1 36.4 |
37.25 | 35.6 | 904371 |
| 1221 | -1.55 -4.12 % |
28-05-2020 00:00:00 Thursday |
37.6 36.05 |
38.15 | 35.55 | 1307999 |
| 1222 | 0.45 1.23 % |
27-05-2020 00:00:00 Wednesday |
36.55 37 |
38.25 | 35.85 | 1535108 |
| 1223 | 3.6 10.88 % |
26-05-2020 00:00:00 Tuesday |
33.1 36.7 |
37.1 | 33.1 | 2119458 |
| 1224 | -0.75 -2.22 % |
22-05-2020 00:00:00 Friday |
33.75 33 |
34.45 | 32.85 | 562762 |
| 1225 | -0.15 -0.44 % |
21-05-2020 00:00:00 Thursday |
34.3 34.15 |
34.9 | 33.1 | 1037552 |
| 1226 | -2.15 -5.86 % |
20-05-2020 00:00:00 Wednesday |
36.7 34.55 |
36.9 | 34.15 | 2162736 |
| 1227 | 4.35 14.01 % |
19-05-2020 00:00:00 Tuesday |
31.05 35.4 |
36.35 | 30.6 | 3002869 |
| 1228 | -2.55 -7.61 % |
18-05-2020 00:00:00 Monday |
33.5 30.95 |
33.5 | 30.3 | 612365 |
| 1229 | -1.35 -4.01 % |
15-05-2020 00:00:00 Friday |
33.7 32.35 |
33.7 | 32.15 | 537153 |
| 1230 | 0.35 1.07 % |
14-05-2020 00:00:00 Thursday |
32.7 33.05 |
36 | 32.2 | 2285842 |
| 1231 | 0.95 3.07 % |
13-05-2020 00:00:00 Wednesday |
30.9 31.85 |
32.75 | 29.9 | 914750 |
| 1232 | 0.25 0.84 % |
12-05-2020 00:00:00 Tuesday |
29.65 29.9 |
30.05 | 29.05 | 257966 |
| 1233 | -0.4 -1.33 % |
11-05-2020 00:00:00 Monday |
30 29.6 |
30.5 | 29.5 | 390051 |
| 1234 | -0.65 -2.12 % |
08-05-2020 00:00:00 Friday |
30.6 29.95 |
31.2 | 29.75 | 365019 |
| 1235 | -0.1 -0.33 % |
07-05-2020 00:00:00 Thursday |
30.65 30.55 |
31.1 | 30.3 | 205856 |
| 1236 | -0.3 -0.97 % |
06-05-2020 00:00:00 Wednesday |
30.95 30.65 |
30.95 | 29.8 | 312593 |
| 1237 | 0.45 1.5 % |
05-05-2020 00:00:00 Tuesday |
30 30.45 |
30.85 | 30 | 364579 |
| 1238 | -1.6 -5.08 % |
04-05-2020 00:00:00 Monday |
31.5 29.9 |
31.5 | 29.6 | 521333 |
| 1239 | -0.35 -1.09 % |
30-04-2020 00:00:00 Thursday |
32 31.65 |
32.8 | 31.45 | 781213 |
| 1240 | 0.4 1.3 % |
29-04-2020 00:00:00 Wednesday |
30.85 31.25 |
31.6 | 30.3 | 432240 |
| 1241 | 1.45 5.04 % |
28-04-2020 00:00:00 Tuesday |
28.75 30.2 |
30.7 | 28.75 | 888178 |
| 1242 | -1.05 -3.29 % |
27-04-2020 00:00:00 Monday |
31.9 30.85 |
31.9 | 30.5 | 617970 |
| 1243 | -1.85 -5.69 % |
24-04-2020 00:00:00 Friday |
32.5 30.65 |
32.5 | 30.5 | 531837 |
| 1244 | -0.2 -0.61 % |
23-04-2020 00:00:00 Thursday |
32.65 32.45 |
33.6 | 32.2 | 460463 |
| 1245 | 1 3.17 % |
22-04-2020 00:00:00 Wednesday |
31.5 32.5 |
33 | 29.6 | 849996 |
| 1246 | -2.5 -7.27 % |
21-04-2020 00:00:00 Tuesday |
34.4 31.9 |
34.4 | 31.55 | 678578 |
| 1247 | 2.65 8.28 % |
20-04-2020 00:00:00 Monday |
32 34.65 |
35.5 | 30.8 | 2171413 |
| 1248 | -0.4 -1.28 % |
17-04-2020 00:00:00 Friday |
31.3 30.9 |
31.3 | 30.25 | 737796 |
| 1249 | 0.35 1.18 % |
16-04-2020 00:00:00 Thursday |
29.6 29.95 |
30.2 | 29.2 | 323181 |
| 1250 | -0.45 -1.51 % |
15-04-2020 00:00:00 Wednesday |
29.8 29.35 |
31.15 | 29.1 | 602492 |
| 1251 | -1.3 -4.2 % |
13-04-2020 00:00:00 Monday |
30.95 29.65 |
31.25 | 28.9 | 493953 |
| 1252 | 0.4 1.33 % |
09-04-2020 00:00:00 Thursday |
30 30.4 |
30.7 | 29.25 | 672720 |
| 1253 | 0.95 3.4 % |
08-04-2020 00:00:00 Wednesday |
27.95 28.9 |
31.1 | 27.65 | 750819 |
| 1254 | 1.55 5.69 % |
07-04-2020 00:00:00 Tuesday |
27.25 28.8 |
29.05 | 27 | 644593 |
| 1255 | -1.4 -4.97 % |
03-04-2020 00:00:00 Friday |
28.15 26.75 |
28.15 | 26 | 495766 |
| 1256 | -0.7 -2.55 % |
01-04-2020 00:00:00 Wednesday |
27.5 26.8 |
27.6 | 26.6 | 447140 |
| 1257 | 0.95 3.54 % |
31-03-2020 00:00:00 Tuesday |
26.8 27.75 |
28.15 | 26.5 | 647177 |
| 1258 | -0.7 -2.55 % |
30-03-2020 00:00:00 Monday |
27.5 26.8 |
27.5 | 26 | 545059 |
| 1259 | -3.4 -10.97 % |
27-03-2020 00:00:00 Friday |
31 27.6 |
32.4 | 27.25 | 1237727 |
| 1260 | 1.1 3.79 % |
26-03-2020 00:00:00 Thursday |
29 30.1 |
31 | 28.05 | 896580 |
| 1261 | 0.6 2.15 % |
25-03-2020 00:00:00 Wednesday |
27.95 28.55 |
29.1 | 27.45 | 422200 |
| 1262 | 1.3 4.87 % |
24-03-2020 00:00:00 Tuesday |
26.7 28 |
28.4 | 25.7 | 547038 |
| 1263 | -1.8 -6.55 % |
23-03-2020 00:00:00 Monday |
27.5 25.7 |
27.75 | 25.25 | 532258 |
| 1264 | 1.05 3.75 % |
20-03-2020 00:00:00 Friday |
28 29.05 |
29.5 | 26.75 | 2345790 |
| 1265 | 0.4 1.5 % |
19-03-2020 00:00:00 Thursday |
26.6 27 |
28.05 | 25.35 | 1732704 |
| 1266 | 0.15 0.54 % |
18-03-2020 00:00:00 Wednesday |
28 28.15 |
28.75 | 26.55 | 1928579 |
| 1267 | -1.35 -4.78 % |
17-03-2020 00:00:00 Tuesday |
28.25 26.9 |
29.75 | 26.15 | 1873312 |
| 1268 | -1.15 -3.89 % |
16-03-2020 00:00:00 Monday |
29.6 28.45 |
30.3 | 27.8 | 1335371 |
| 1269 | 2.45 8.63 % |
13-03-2020 00:00:00 Friday |
28.4 30.85 |
31.7 | 24.3 | 2527726 |
| 1270 | -7.65 -20.13 % |
12-03-2020 00:00:00 Thursday |
38 30.35 |
39.2 | 29.75 | 1959161 |
| 1271 | -0.05 -0.12 % |
11-03-2020 00:00:00 Wednesday |
41.2 41.15 |
42.3 | 40.2 | 1340510 |
| 1272 | -2.9 -6.64 % |
09-03-2020 00:00:00 Monday |
43.65 40.75 |
43.65 | 40 | 631056 |
| 1273 | 0.15 0.34 % |
06-03-2020 00:00:00 Friday |
43.9 44.05 |
44.6 | 42.45 | 423931 |
| 1274 | -1 -2.1 % |
05-03-2020 00:00:00 Thursday |
47.7 46.7 |
48.3 | 46.4 | 495787 |
| 1275 | -1.35 -2.76 % |
04-03-2020 00:00:00 Wednesday |
48.95 47.6 |
48.95 | 46.05 | 2612508 |
| 1276 | 1.35 2.84 % |
03-03-2020 00:00:00 Tuesday |
47.6 48.95 |
49.6 | 47.6 | 636277 |
| 1277 | -2 -4.08 % |
02-03-2020 00:00:00 Monday |
49 47 |
50 | 46.5 | 994731 |
| 1278 | -4.2 -8.16 % |
28-02-2020 00:00:00 Friday |
51.5 47.3 |
51.7 | 46.5 | 720048 |
| 1279 | -2.7 -4.86 % |
27-02-2020 00:00:00 Thursday |
55.5 52.8 |
55.5 | 52.4 | 370330 |
| 1280 | -1 -1.8 % |
26-02-2020 00:00:00 Wednesday |
55.55 54.55 |
56 | 53.85 | 681363 |
| 1281 | -0.2 -0.36 % |
25-02-2020 00:00:00 Tuesday |
56.2 56 |
57.05 | 55.8 | 568353 |
| 1282 | -1.2 -2.1 % |
24-02-2020 00:00:00 Monday |
57.25 56.05 |
57.65 | 55.85 | 294994 |
| 1283 | -0.55 -0.95 % |
20-02-2020 00:00:00 Thursday |
58.2 57.65 |
58.9 | 57.2 | 339923 |
| 1284 | 1.2 2.11 % |
19-02-2020 00:00:00 Wednesday |
57 58.2 |
59.05 | 56.5 | 2019272 |
| 1285 | 0.7 1.25 % |
18-02-2020 00:00:00 Tuesday |
56 56.7 |
57.1 | 55.3 | 642829 |
| 1286 | -2.05 -3.44 % |
17-02-2020 00:00:00 Monday |
59.55 57.5 |
59.55 | 56.5 | 303266 |
| 1287 | -0.75 -1.24 % |
14-02-2020 00:00:00 Friday |
60.3 59.55 |
60.5 | 58.85 | 525986 |
| 1288 | -0.3 -0.5 % |
13-02-2020 00:00:00 Thursday |
60.45 60.15 |
61.1 | 59.7 | 758416 |
| 1289 | 0.35 0.58 % |
12-02-2020 00:00:00 Wednesday |
60.1 60.45 |
61.1 | 59.75 | 473884 |
| 1290 | -0.2 -0.33 % |
11-02-2020 00:00:00 Tuesday |
60.3 60.1 |
60.95 | 59.45 | 870342 |
| 1291 | -1.15 -1.89 % |
10-02-2020 00:00:00 Monday |
61 59.85 |
61 | 59.2 | 383544 |
| 1292 | 0.25 0.41 % |
07-02-2020 00:00:00 Friday |
60.6 60.85 |
61.75 | 60.2 | 487968 |
| 1293 | -1.25 -2.02 % |
06-02-2020 00:00:00 Thursday |
62 60.75 |
62.5 | 60.5 | 837148 |
| 1294 | 0.95 1.56 % |
05-02-2020 00:00:00 Wednesday |
61 61.95 |
62.55 | 60.6 | 409621 |
| 1295 | 1.15 1.94 % |
04-02-2020 00:00:00 Tuesday |
59.3 60.45 |
60.7 | 59.2 | 389961 |
| 1296 | -0.85 -1.42 % |
03-02-2020 00:00:00 Monday |
59.8 58.95 |
60 | 58.35 | 314444 |
| 1297 | -0.65 -1.08 % |
01-02-2020 00:00:00 Saturday |
60.45 59.8 |
62.15 | 59.35 | 433596 |
| 1298 | -1.8 -2.86 % |
31-01-2020 00:00:00 Friday |
62.85 61.05 |
63.2 | 60.6 | 391343 |
| 1299 | -1.55 -2.42 % |
30-01-2020 00:00:00 Thursday |
64.15 62.6 |
64.15 | 62.2 | 257685 |
| 1300 | -0.3 -0.47 % |
29-01-2020 00:00:00 Wednesday |
64.3 64 |
65 | 63.75 | 356874 |
| 1301 | -1.25 -1.92 % |
28-01-2020 00:00:00 Tuesday |
64.95 63.7 |
65.4 | 63.55 | 424167 |
| 1302 | 1.2 1.89 % |
27-01-2020 00:00:00 Monday |
63.45 64.65 |
65.25 | 62.7 | 1643754 |
| 1303 | 0.15 0.24 % |
24-01-2020 00:00:00 Friday |
63.35 63.5 |
64.4 | 62.6 | 294110 |
| 1304 | -0.05 -0.08 % |
23-01-2020 00:00:00 Thursday |
63.3 63.25 |
63.65 | 62.45 | 330388 |
| 1305 | -0.2 -0.32 % |
22-01-2020 00:00:00 Wednesday |
62.65 62.45 |
63.35 | 62.3 | 306041 |
| 1306 | -0.45 -0.71 % |
21-01-2020 00:00:00 Tuesday |
63.2 62.75 |
63.5 | 62.4 | 586666 |
| 1307 | -1.25 -1.93 % |
20-01-2020 00:00:00 Monday |
64.6 63.35 |
65.15 | 63.05 | 391773 |
| 1308 | 0.1 0.16 % |
17-01-2020 00:00:00 Friday |
64.5 64.6 |
65.95 | 64.3 | 589672 |
| 1309 | 1.8 2.85 % |
16-01-2020 00:00:00 Thursday |
63.15 64.95 |
65.25 | 62.85 | 642122 |
| 1310 | 0.75 1.2 % |
15-01-2020 00:00:00 Wednesday |
62.55 63.3 |
64 | 61.75 | 689955 |
| 1311 | -0.1 -0.16 % |
14-01-2020 00:00:00 Tuesday |
62.5 62.4 |
63.3 | 62.15 | 412168 |
| 1312 | 0.8 1.3 % |
13-01-2020 00:00:00 Monday |
61.6 62.4 |
62.65 | 60.75 | 1458206 |
| 1313 | -0.3 -0.49 % |
10-01-2020 00:00:00 Friday |
61.45 61.15 |
62.5 | 60.9 | 450958 |
| 1314 | 0.95 1.58 % |
09-01-2020 00:00:00 Thursday |
60.2 61.15 |
61.55 | 60.2 | 682128 |
| 1315 | -1.15 -1.89 % |
08-01-2020 00:00:00 Wednesday |
61 59.85 |
61 | 58.05 | 826557 |
| 1316 | -0.2 -0.33 % |
07-01-2020 00:00:00 Tuesday |
61.2 61 |
61.75 | 59.7 | 557125 |
| 1317 | -2.95 -4.68 % |
06-01-2020 00:00:00 Monday |
63.1 60.15 |
63.1 | 59.45 | 813048 |
| 1318 | -1.15 -1.79 % |
03-01-2020 00:00:00 Friday |
64.4 63.25 |
64.95 | 62.75 | 841958 |
| 1319 | 0.2 0.31 % |
02-01-2020 00:00:00 Thursday |
64.3 64.5 |
64.8 | 63.4 | 742616 |
| 1320 | 2.3 3.73 % |
01-01-2020 00:00:00 Wednesday |
61.6 63.9 |
64.3 | 61.6 | 1059348 |
| 1321 | -0.15 -0.24 % |
31-12-2019 00:00:00 Tuesday |
61.95 61.8 |
62.1 | 61.1 | 299215 |
| 1322 | 0.7 1.16 % |
30-12-2019 00:00:00 Monday |
60.4 61.1 |
61.95 | 60.2 | 843883 |
| 1323 | 0.05 0.08 % |
27-12-2019 00:00:00 Friday |
60.2 60.25 |
60.75 | 60 | 159088 |
| 1324 | -1.25 -2.04 % |
26-12-2019 00:00:00 Thursday |
61.3 60.05 |
61.3 | 59.9 | 248303 |
| 1325 | -0.5 -0.82 % |
24-12-2019 00:00:00 Tuesday |
61.25 60.75 |
61.55 | 60.6 | 255337 |
| 1326 | -0.9 -1.45 % |
23-12-2019 00:00:00 Monday |
62 61.1 |
62.05 | 60.45 | 497945 |
| 1327 | 0.95 1.56 % |
20-12-2019 00:00:00 Friday |
61 61.95 |
63 | 61 | 466988 |
| 1328 | 0 0 % |
19-12-2019 00:00:00 Thursday |
61.5 61.5 |
61.75 | 60.7 | 253136 |
| 1329 | -1.1 -1.76 % |
18-12-2019 00:00:00 Wednesday |
62.35 61.25 |
62.35 | 60.25 | 367079 |
| 1330 | 0.05 0.08 % |
17-12-2019 00:00:00 Tuesday |
61.8 61.85 |
62.35 | 60.95 | 487134 |
| 1331 | -0.4 -0.65 % |
16-12-2019 00:00:00 Monday |
61.4 61 |
61.85 | 60.8 | 314256 |
| 1332 | 0.65 1.07 % |
13-12-2019 00:00:00 Friday |
60.65 61.3 |
61.65 | 60.35 | 614793 |
| 1333 | 0.05 0.08 % |
12-12-2019 00:00:00 Thursday |
60.3 60.35 |
61 | 60.05 | 424123 |
| 1334 | 0.9 1.52 % |
11-12-2019 00:00:00 Wednesday |
59.25 60.15 |
60.3 | 58.75 | 476170 |
| 1335 | -1.85 -3.03 % |
10-12-2019 00:00:00 Tuesday |
61 59.15 |
61 | 58.5 | 381333 |
| 1336 | 0.2 0.33 % |
09-12-2019 00:00:00 Monday |
59.85 60.05 |
61.5 | 59.1 | 432807 |
| 1337 | -1.15 -1.89 % |
06-12-2019 00:00:00 Friday |
60.95 59.8 |
61.35 | 58.8 | 427615 |
| 1338 | -1.1 -1.78 % |
05-12-2019 00:00:00 Thursday |
61.85 60.75 |
62.15 | 60.3 | 300805 |
| 1339 | 2.1 3.52 % |
04-12-2019 00:00:00 Wednesday |
59.7 61.8 |
62 | 59.1 | 644188 |
| 1340 | -2.7 -4.32 % |
03-12-2019 00:00:00 Tuesday |
62.45 59.75 |
62.45 | 59.55 | 836274 |
| 1341 | -1.65 -2.58 % |
02-12-2019 00:00:00 Monday |
63.95 62.3 |
64.2 | 62.05 | 723222 |
| 1342 | 1.65 2.66 % |
29-11-2019 00:00:00 Friday |
61.95 63.6 |
66.6 | 61.6 | 2504754 |
| 1343 | -0.15 -0.24 % |
28-11-2019 00:00:00 Thursday |
61.7 61.55 |
62.45 | 61.3 | 651997 |
| 1344 | -0.1 -0.16 % |
27-11-2019 00:00:00 Wednesday |
61.8 61.7 |
62.3 | 61 | 460992 |
| 1345 | -0.9 -1.44 % |
26-11-2019 00:00:00 Tuesday |
62.7 61.8 |
63.7 | 61.4 | 792843 |
| 1346 | 1.5 2.46 % |
25-11-2019 00:00:00 Monday |
60.9 62.4 |
62.8 | 60.4 | 807817 |
| 1347 | -1.35 -2.18 % |
22-11-2019 00:00:00 Friday |
61.85 60.5 |
62.35 | 59.8 | 712358 |
| 1348 | 0.6 0.99 % |
21-11-2019 00:00:00 Thursday |
60.9 61.5 |
63.4 | 60.05 | 2353453 |
| 1349 | 0.1 0.17 % |
20-11-2019 00:00:00 Wednesday |
60.2 60.3 |
61.45 | 59.35 | 944627 |
| 1350 | 0.55 0.92 % |
19-11-2019 00:00:00 Tuesday |
59.7 60.25 |
61 | 59.15 | 616727 |
| 1351 | -0.9 -1.48 % |
18-11-2019 00:00:00 Monday |
60.7 59.8 |
61.6 | 59.5 | 586965 |
| 1352 | -0.75 -1.22 % |
15-11-2019 00:00:00 Friday |
61.6 60.85 |
62.35 | 60.45 | 727039 |
| 1353 | -0.05 -0.08 % |
14-11-2019 00:00:00 Thursday |
61.85 61.8 |
63.25 | 59.85 | 1847493 |
| 1354 | -4.15 -6.15 % |
13-11-2019 00:00:00 Wednesday |
67.5 63.35 |
67.5 | 62.3 | 1665777 |
| 1355 | -1.45 -2.11 % |
11-11-2019 00:00:00 Monday |
68.75 67.3 |
68.75 | 66.7 | 668309 |
| 1356 | -1.7 -2.41 % |
08-11-2019 00:00:00 Friday |
70.45 68.75 |
72.1 | 68.3 | 939872 |
| 1357 | -0.7 -0.98 % |
07-11-2019 00:00:00 Thursday |
71.25 70.55 |
71.5 | 70.25 | 487138 |
| 1358 | 1.2 1.72 % |
06-11-2019 00:00:00 Wednesday |
69.9 71.1 |
72.1 | 68.6 | 1244875 |
| 1359 | -1.9 -2.64 % |
05-11-2019 00:00:00 Tuesday |
71.85 69.95 |
72.4 | 69.35 | 745579 |
| 1360 | 3.25 4.76 % |
04-11-2019 00:00:00 Monday |
68.3 71.55 |
73.75 | 68.2 | 2128821 |
| 1361 | 1.55 2.34 % |
01-11-2019 00:00:00 Friday |
66.3 67.85 |
68.5 | 65.65 | 1458652 |
| 1362 | -0.1 -0.15 % |
31-10-2019 00:00:00 Thursday |
66.2 66.1 |
67.75 | 65.6 | 481744 |
| 1363 | -1 -1.49 % |
30-10-2019 00:00:00 Wednesday |
67 66 |
67 | 65.6 | 396732 |
| 1364 | 1.35 2.08 % |
29-10-2019 00:00:00 Tuesday |
64.9 66.25 |
67.1 | 64.2 | 938713 |
| 1365 | -0.1 -0.15 % |
27-10-2019 00:00:00 Sunday |
64.6 64.5 |
64.95 | 64.3 | 55561 |
| 1366 | 0.15 0.23 % |
25-10-2019 00:00:00 Friday |
64 64.15 |
65 | 63.25 | 542284 |
| 1367 | 0.95 1.52 % |
24-10-2019 00:00:00 Thursday |
62.45 63.4 |
64.5 | 62.4 | 608325 |
| 1368 | -0.55 -0.87 % |
23-10-2019 00:00:00 Wednesday |
63.05 62.5 |
63.6 | 61.8 | 483414 |