| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-11-2024 00:00:00 |
569.2 560.85 |
569.2 558.6 |
-107.95 (-19.25%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 8.4 1.85 % |
31-07-2023 00:00:00 |
454.05 462.45 |
468.6 454.05 |
| -1.65 -0.36 % |
01-08-2023 00:00:00 |
463.3 461.65 |
468 452.65 |
| 2.1 0.46 % |
02-08-2023 00:00:00 |
460.65 462.75 |
469 449.7 |
| 7.95 1.71 % |
03-08-2023 00:00:00 |
464.25 472.2 |
480.9 458.6 |
| -3.7 -0.78 % |
04-08-2023 00:00:00 |
474.25 470.55 |
477.35 470.4 |
| 1.15 0.24 % |
07-08-2023 00:00:00 |
472.25 473.4 |
476 468.85 |
| -8.05 -1.7 % |
08-08-2023 00:00:00 |
473.05 465 |
476 456.55 |
| -1.05 -0.23 % |
09-08-2023 00:00:00 |
464.25 463.2 |
466.65 460.7 |
| -4.5 -0.97 % |
10-08-2023 00:00:00 |
462.05 457.55 |
465.85 454.85 |
| -0.85 -0.19 % |
11-08-2023 00:00:00 |
456.85 456 |
463.4 454.05 |
| -9.35 -2.08 % |
14-08-2023 00:00:00 |
449.1 439.75 |
452 437.9 |
| -1 -0.23 % |
16-08-2023 00:00:00 |
438.05 437.05 |
440 432.2 |
| 5 1.14 % |
17-08-2023 00:00:00 |
437 442 |
446.8 433.9 |
| 6.7 1.51 % |
18-08-2023 00:00:00 |
445.05 451.75 |
460.95 439.7 |
| 14.85 3.28 % |
21-08-2023 00:00:00 |
453.05 467.9 |
468.8 453.05 |
| -6.25 -1.33 % |
22-08-2023 00:00:00 |
469.35 463.1 |
472.35 462.4 |
| -7.55 -1.63 % |
23-08-2023 00:00:00 |
463.55 456 |
466.85 450.4 |
| -3.8 -0.84 % |
24-08-2023 00:00:00 |
453.05 449.25 |
462 447 |
| -15.4 -3.43 % |
25-08-2023 00:00:00 |
448.95 433.55 |
448.95 432.85 |
| 2.15 0.49 % |
28-08-2023 00:00:00 |
436.25 438.4 |
441.7 432.3 |
| 3.35 0.76 % |
29-08-2023 00:00:00 |
438.65 442 |
447.4 436.25 |
| 2.05 0.46 % |
30-08-2023 00:00:00 |
442.05 444.1 |
445.45 440.4 |
| -14.45 -3.26 % |
31-08-2023 00:00:00 |
442.95 428.5 |
442.95 425.25 |
| 7.65 1.8 % |
01-09-2023 00:00:00 |
426.05 433.7 |
437 424.2 |
| 7.95 1.83 % |
04-09-2023 00:00:00 |
433.9 441.85 |
443.8 433.9 |
| -0.15 -0.03 % |
05-09-2023 00:00:00 |
440.15 440 |
444.1 437.3 |
| -2.35 -0.53 % |
06-09-2023 00:00:00 |
440.05 437.7 |
441.9 433.6 |
| 1.75 0.4 % |
07-09-2023 00:00:00 |
437.7 439.45 |
440.5 435.35 |
| -0.4 -0.09 % |
08-09-2023 00:00:00 |
439.5 439.1 |
441.05 437 |
| 11.7 2.66 % |
11-09-2023 00:00:00 |
439.1 450.8 |
453.35 439.05 |
| -6.95 -1.54 % |
12-09-2023 00:00:00 |
452.05 445.1 |
453.7 436.45 |
| -1.45 -0.33 % |
13-09-2023 00:00:00 |
445.15 443.7 |
450 440.55 |
| -1.95 -0.44 % |
14-09-2023 00:00:00 |
446.75 444.8 |
446.75 441.85 |
| -1.55 -0.35 % |
15-09-2023 00:00:00 |
446.55 445 |
447.95 442.85 |
| -6.85 -1.55 % |
18-09-2023 00:00:00 |
443.25 436.4 |
445.5 433.25 |
| -7.85 -1.8 % |
20-09-2023 00:00:00 |
436.05 428.2 |
438.3 425.15 |
| -1.05 -0.25 % |
21-09-2023 00:00:00 |
427 425.95 |
430.65 423.2 |
| -5.05 -1.19 % |
22-09-2023 00:00:00 |
425.4 420.35 |
428.5 418.25 |
| 2.7 0.64 % |
25-09-2023 00:00:00 |
420.95 423.65 |
425.65 414.9 |
| 6.5 1.54 % |
26-09-2023 00:00:00 |
423.15 429.65 |
433.8 422.55 |
| 3.6 0.84 % |
27-09-2023 00:00:00 |
427.4 431 |
431.35 426 |
| -10.4 -2.42 % |
28-09-2023 00:00:00 |
430.5 420.1 |
431.45 418.5 |
| 2.6 0.62 % |
29-09-2023 00:00:00 |
422.4 425 |
428.65 420.55 |
| 7.55 1.78 % |
03-10-2023 00:00:00 |
424.8 432.35 |
434.2 422.7 |
| -0.3 -0.07 % |
04-10-2023 00:00:00 |
430 429.7 |
434.2 424.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -113.2 | Min | 141 139.15 |
144.4 | 136.65 | 4075 | |
| 49.6 | Max | 698.55 694.7 |
706.85 | 687.75 | 5692728 | |
| -0.64 | Avergae | 401.09 400.45 |
406.62 | 394.6 | 255852.31 | |
| 1 | -0.05 -0.01 % |
24-04-2025 00:00:00 Thursday |
571.75 571.7 |
579.65 | 569 | 53820 |
| 2 | -7.95 -1.37 % |
23-04-2025 00:00:00 Wednesday |
582.1 574.15 |
582.45 | 569.95 | 212912 |
| 3 | -1.55 -0.27 % |
22-04-2025 00:00:00 Tuesday |
580.8 579.25 |
584.6 | 575.55 | 61154 |
| 4 | 5.4 0.94 % |
21-04-2025 00:00:00 Monday |
573.45 578.85 |
582.4 | 568 | 102882 |
| 5 | 2.6 0.46 % |
17-04-2025 00:00:00 Thursday |
567 569.6 |
570.85 | 562.2 | 103923 |
| 6 | 7.55 1.35 % |
16-04-2025 00:00:00 Wednesday |
558.3 565.85 |
566.5 | 554.95 | 241413 |
| 7 | 1.35 0.24 % |
15-04-2025 00:00:00 Tuesday |
557.5 558.85 |
559.5 | 550.65 | 155196 |
| 8 | -9.9 -1.77 % |
11-04-2025 00:00:00 Friday |
558.45 548.55 |
558.45 | 544.05 | 460359 |
| 9 | 14.1 2.65 % |
09-04-2025 00:00:00 Wednesday |
532.45 546.55 |
552 | 532 | 237655 |
| 10 | 8.55 1.62 % |
08-04-2025 00:00:00 Tuesday |
528.45 537 |
538.8 | 527.7 | 276614 |
| 11 | 49.6 10.43 % |
07-04-2025 00:00:00 Monday |
475.4 525 |
531.95 | 475.4 | 215798 |
| 12 | -11.85 -2.19 % |
04-04-2025 00:00:00 Friday |
540.05 528.2 |
543 | 525.2 | 37772 |
| 13 | 10.3 1.94 % |
03-04-2025 00:00:00 Thursday |
530.35 540.65 |
544.35 | 529.9 | 60676 |
| 14 | 7.55 1.43 % |
02-04-2025 00:00:00 Wednesday |
526.9 534.45 |
536.4 | 524.7 | 21252 |
| 15 | -8.95 -1.66 % |
01-04-2025 00:00:00 Tuesday |
538.35 529.4 |
542.9 | 528.75 | 33421 |
| 16 | -5.55 -1.02 % |
28-03-2025 00:00:00 Friday |
543.5 537.95 |
551.8 | 536.65 | 123925 |
| 17 | 11.8 2.22 % |
27-03-2025 00:00:00 Thursday |
531.25 543.05 |
545.6 | 527.05 | 67658 |
| 18 | 11.15 2.14 % |
26-03-2025 00:00:00 Wednesday |
520.65 531.8 |
537.75 | 520 | 115731 |
| 19 | -3.65 -0.7 % |
25-03-2025 00:00:00 Tuesday |
524.05 520.4 |
538.5 | 518.3 | 243213 |
| 20 | 1.95 0.38 % |
24-03-2025 00:00:00 Monday |
517 518.95 |
520.45 | 510.4 | 227903 |
| 21 | 6.7 1.32 % |
21-03-2025 00:00:00 Friday |
508.1 514.8 |
517 | 506 | 57574 |
| 22 | -4.3 -0.85 % |
20-03-2025 00:00:00 Thursday |
508.85 504.55 |
512 | 503.55 | 32415 |
| 23 | 9.1 1.83 % |
19-03-2025 00:00:00 Wednesday |
497.8 506.9 |
508.55 | 497.8 | 44544 |
| 24 | 6.15 1.25 % |
18-03-2025 00:00:00 Tuesday |
491.65 497.8 |
499.15 | 491.65 | 150020 |
| 25 | 4.15 0.85 % |
17-03-2025 00:00:00 Monday |
486.6 490.75 |
494.35 | 485.75 | 69885 |
| 26 | -8.5 -1.72 % |
13-03-2025 00:00:00 Thursday |
494.7 486.2 |
494.7 | 485 | 26600 |
| 27 | -6.2 -1.25 % |
12-03-2025 00:00:00 Wednesday |
495.05 488.85 |
501.65 | 485.35 | 98259 |
| 28 | 10.55 2.18 % |
11-03-2025 00:00:00 Tuesday |
485 495.55 |
497 | 480.4 | 153932 |
| 29 | -10.95 -2.19 % |
10-03-2025 00:00:00 Monday |
499.95 489 |
507.9 | 487.4 | 73047 |
| 30 | -0.95 -0.19 % |
07-03-2025 00:00:00 Friday |
499.9 498.95 |
505.2 | 491.3 | 130082 |
| 31 | 6.45 1.31 % |
06-03-2025 00:00:00 Thursday |
492.45 498.9 |
500.6 | 487.3 | 84893 |
| 32 | 14.75 3.1 % |
05-03-2025 00:00:00 Wednesday |
475.2 489.95 |
492.7 | 474 | 126677 |
| 33 | 5.85 1.25 % |
04-03-2025 00:00:00 Tuesday |
469 474.85 |
481 | 464.8 | 91147 |
| 34 | 7.5 1.61 % |
03-03-2025 00:00:00 Monday |
464.65 472.15 |
474 | 455 | 125926 |
| 35 | -3.4 -0.73 % |
28-02-2025 00:00:00 Friday |
468.4 465 |
468.55 | 458.7 | 67805 |
| 36 | 0.9 0.19 % |
27-02-2025 00:00:00 Thursday |
468.75 469.65 |
470.65 | 459 | 277108 |
| 37 | -6.95 -1.46 % |
25-02-2025 00:00:00 Tuesday |
476 469.05 |
476 | 467 | 534618 |
| 38 | -8.85 -1.85 % |
24-02-2025 00:00:00 Monday |
479.1 470.25 |
479.1 | 469 | 41086 |
| 39 | -5.4 -1.11 % |
21-02-2025 00:00:00 Friday |
487.1 481.7 |
487.1 | 476 | 886295 |
| 40 | 1.3 0.27 % |
20-02-2025 00:00:00 Thursday |
481.5 482.8 |
484.7 | 477.85 | 165560 |
| 41 | -0.1 -0.02 % |
19-02-2025 00:00:00 Wednesday |
479.95 479.85 |
490.05 | 474.55 | 62491 |
| 42 | -5 -1.02 % |
18-02-2025 00:00:00 Tuesday |
491.45 486.45 |
493.8 | 474.35 | 168818 |
| 43 | 3.75 0.77 % |
17-02-2025 00:00:00 Monday |
485.05 488.8 |
490.9 | 479.5 | 29928 |
| 44 | -13.4 -2.66 % |
14-02-2025 00:00:00 Friday |
502.85 489.45 |
506.65 | 483.65 | 40393 |
| 45 | -7.35 -1.44 % |
13-02-2025 00:00:00 Thursday |
509.95 502.6 |
510.25 | 499.6 | 27322 |
| 46 | 0.95 0.19 % |
12-02-2025 00:00:00 Wednesday |
500.05 501 |
505.85 | 481.15 | 49391 |
| 47 | -7.1 -1.4 % |
11-02-2025 00:00:00 Tuesday |
506.8 499.7 |
512.2 | 493.6 | 49417 |
| 48 | -12.3 -2.37 % |
10-02-2025 00:00:00 Monday |
518.85 506.55 |
519.25 | 504.4 | 43781 |
| 49 | 0.1 0.02 % |
07-02-2025 00:00:00 Friday |
512.7 512.8 |
522.65 | 507.5 | 36110 |
| 50 | -6.75 -1.3 % |
06-02-2025 00:00:00 Thursday |
520.55 513.8 |
524.3 | 511.4 | 35192 |
| 51 | 6.35 1.23 % |
05-02-2025 00:00:00 Wednesday |
515.15 521.5 |
526.1 | 513 | 51695 |
| 52 | 14.5 2.91 % |
04-02-2025 00:00:00 Tuesday |
498.95 513.45 |
514.75 | 498.95 | 74402 |
| 53 | -6.7 -1.34 % |
03-02-2025 00:00:00 Monday |
501.55 494.85 |
501.55 | 486.7 | 249119 |
| 54 | -17.85 -3.43 % |
01-02-2025 00:00:00 Saturday |
519.7 501.85 |
519.7 | 487.2 | 275982 |
| 55 | 3.15 0.62 % |
31-01-2025 00:00:00 Friday |
509.8 512.95 |
517.9 | 509.8 | 84371 |
| 56 | -19.55 -3.7 % |
30-01-2025 00:00:00 Thursday |
529 509.45 |
529 | 497 | 445182 |
| 57 | -21.8 -4.01 % |
29-01-2025 00:00:00 Wednesday |
544 522.2 |
551.4 | 518 | 394248 |
| 58 | 7.6 1.42 % |
28-01-2025 00:00:00 Tuesday |
535.1 542.7 |
550.95 | 526.5 | 47218 |
| 59 | -16.6 -3.01 % |
27-01-2025 00:00:00 Monday |
551.25 534.65 |
551.8 | 533 | 122349 |
| 60 | 4.1 0.75 % |
24-01-2025 00:00:00 Friday |
547.95 552.05 |
562 | 547.75 | 138842 |
| 61 | 12.7 2.37 % |
23-01-2025 00:00:00 Thursday |
535.05 547.75 |
552.1 | 530.75 | 115606 |
| 62 | 2.5 0.47 % |
22-01-2025 00:00:00 Wednesday |
534.55 537.05 |
538.6 | 527 | 33196 |
| 63 | -5.35 -1 % |
21-01-2025 00:00:00 Tuesday |
536.95 531.6 |
548.5 | 530.55 | 41152 |
| 64 | -2.95 -0.55 % |
20-01-2025 00:00:00 Monday |
537.4 534.45 |
539 | 530.1 | 18346 |
| 65 | -8.6 -1.58 % |
17-01-2025 00:00:00 Friday |
544.7 536.1 |
544.7 | 530.25 | 23100 |
| 66 | 9.8 1.85 % |
16-01-2025 00:00:00 Thursday |
530 539.8 |
542.9 | 529 | 37244 |
| 67 | 2.25 0.44 % |
15-01-2025 00:00:00 Wednesday |
517 519.25 |
525 | 513 | 38040 |
| 68 | 20.1 4.06 % |
14-01-2025 00:00:00 Tuesday |
495.15 515.25 |
517.25 | 495.15 | 42571 |
| 69 | -12.2 -2.41 % |
13-01-2025 00:00:00 Monday |
505.35 493.15 |
513.9 | 491 | 53002 |
| 70 | -13.65 -2.6 % |
10-01-2025 00:00:00 Friday |
524.75 511.1 |
524.75 | 508.55 | 108221 |
| 71 | -14.35 -2.66 % |
09-01-2025 00:00:00 Thursday |
539.65 525.3 |
539.65 | 522.35 | 32467 |
| 72 | 1.4 0.26 % |
08-01-2025 00:00:00 Wednesday |
536.25 537.65 |
540.35 | 530.15 | 54829 |
| 73 | 5.75 1.08 % |
07-01-2025 00:00:00 Tuesday |
530 535.75 |
539.45 | 524.7 | 64928 |
| 74 | -18.35 -3.35 % |
06-01-2025 00:00:00 Monday |
548.35 530 |
548.35 | 526.4 | 51712 |
| 75 | -6.3 -1.14 % |
03-01-2025 00:00:00 Friday |
554.7 548.4 |
554.7 | 546 | 52106 |
| 76 | 2.9 0.53 % |
02-01-2025 00:00:00 Thursday |
546.95 549.85 |
550.75 | 538.45 | 33920 |
| 77 | -3.7 -0.68 % |
01-01-2025 00:00:00 Wednesday |
541.95 538.25 |
541.95 | 530.5 | 18320 |
| 78 | -7.2 -1.33 % |
31-12-2024 00:00:00 Tuesday |
542.7 535.5 |
548.45 | 533.7 | 54369 |
| 79 | -2.15 -0.39 % |
30-12-2024 00:00:00 Monday |
547.4 545.25 |
558.85 | 541.85 | 131465 |
| 80 | 3.05 0.56 % |
27-12-2024 00:00:00 Friday |
545.2 548.25 |
553.8 | 545.2 | 26045 |
| 81 | 5.25 0.97 % |
26-12-2024 00:00:00 Thursday |
543.45 548.7 |
550.55 | 540.75 | 44895 |
| 82 | -12.8 -2.3 % |
24-12-2024 00:00:00 Tuesday |
555.65 542.85 |
555.65 | 542 | 45804 |
| 83 | 0.25 0.05 % |
23-12-2024 00:00:00 Monday |
551 551.25 |
554.3 | 547.4 | 45326 |
| 84 | -14.95 -2.65 % |
20-12-2024 00:00:00 Friday |
563.8 548.85 |
570 | 546.85 | 25965 |
| 85 | 7.75 1.4 % |
19-12-2024 00:00:00 Thursday |
555.35 563.1 |
564.2 | 553.4 | 69791 |
| 86 | -12.4 -2.15 % |
18-12-2024 00:00:00 Wednesday |
577 564.6 |
578.15 | 563.2 | 50095 |
| 87 | -2.45 -0.43 % |
17-12-2024 00:00:00 Tuesday |
573.4 570.95 |
578 | 569.8 | 27489 |
| 88 | 1.8 0.31 % |
16-12-2024 00:00:00 Monday |
574.95 576.75 |
578.75 | 571.85 | 24197 |
| 89 | 1.6 0.28 % |
13-12-2024 00:00:00 Friday |
571 572.6 |
574.7 | 564.05 | 70577 |
| 90 | -5.6 -0.97 % |
12-12-2024 00:00:00 Thursday |
577.6 572 |
579.35 | 570.1 | 79004 |
| 91 | 0.3 0.05 % |
11-12-2024 00:00:00 Wednesday |
578 578.3 |
584 | 575.5 | 136143 |
| 92 | -1.45 -0.25 % |
10-12-2024 00:00:00 Tuesday |
574.95 573.5 |
574.95 | 566.15 | 63155 |
| 93 | 1.25 0.22 % |
09-12-2024 00:00:00 Monday |
569.85 571.1 |
576.25 | 564.65 | 85546 |
| 94 | -5.65 -0.99 % |
06-12-2024 00:00:00 Friday |
571.1 565.45 |
573.35 | 564.65 | 77945 |
| 95 | 1.45 0.25 % |
05-12-2024 00:00:00 Thursday |
569.65 571.1 |
573 | 563.75 | 67050 |
| 96 | -9.55 -1.66 % |
04-12-2024 00:00:00 Wednesday |
573.95 564.4 |
573.95 | 560.55 | 147286 |
| 97 | 25.4 4.69 % |
03-12-2024 00:00:00 Tuesday |
541.3 566.7 |
571.75 | 539.6 | 299987 |
| 98 | 4.4 0.82 % |
02-12-2024 00:00:00 Monday |
534.55 538.95 |
541 | 529.95 | 163397 |
| 99 | 16.8 3.26 % |
29-11-2024 00:00:00 Friday |
515 531.8 |
536.05 | 513 | 201113 |
| 100 | -2.75 -0.53 % |
28-11-2024 00:00:00 Thursday |
515.45 512.7 |
522.75 | 510.8 | 253324 |
| 101 | 19.55 3.94 % |
27-11-2024 00:00:00 Wednesday |
495.6 515.15 |
523.55 | 490 | 350435 |
| 102 | -16.3 -3.2 % |
26-11-2024 00:00:00 Tuesday |
509.75 493.45 |
509.75 | 491.05 | 184633 |
| 103 | -7.9 -1.54 % |
25-11-2024 00:00:00 Monday |
513 505.1 |
514.3 | 502.95 | 225650 |
| 104 | 25.65 5.4 % |
22-11-2024 00:00:00 Friday |
475.05 500.7 |
514.6 | 475.05 | 509370 |
| 105 | -10.9 -2.2 % |
21-11-2024 00:00:00 Thursday |
494.65 483.75 |
500 | 452.9 | 1427554 |
| 106 | -0.45 -0.08 % |
19-11-2024 00:00:00 Tuesday |
550.05 549.6 |
560 | 547.05 | 68755 |
| 107 | 11.15 2.07 % |
18-11-2024 00:00:00 Monday |
539.15 550.3 |
554.4 | 538 | 57851 |
| 108 | -0.35 -0.06 % |
14-11-2024 00:00:00 Thursday |
545 544.65 |
552.25 | 540.55 | 57957 |
| 109 | -4.7 -0.85 % |
13-11-2024 00:00:00 Wednesday |
550.05 545.35 |
558.05 | 541.15 | 98110 |
| 110 | -3.4 -0.61 % |
12-11-2024 00:00:00 Tuesday |
560.05 556.65 |
565.3 | 555 | 46058 |
| 111 | -8.35 -1.47 % |
11-11-2024 00:00:00 Monday |
569.2 560.85 |
569.2 | 558.6 | 20619 |
| 112 | -13.55 -2.34 % |
08-11-2024 00:00:00 Friday |
578 564.45 |
578 | 561.7 | 35027 |
| 113 | -13 -2.23 % |
07-11-2024 00:00:00 Thursday |
583.5 570.5 |
585 | 569.1 | 61833 |
| 114 | 8.05 1.4 % |
06-11-2024 00:00:00 Wednesday |
574.85 582.9 |
585 | 572.4 | 72199 |
| 115 | 2.1 0.37 % |
05-11-2024 00:00:00 Tuesday |
570.05 572.15 |
575 | 565.2 | 20386 |
| 116 | -10.75 -1.85 % |
04-11-2024 00:00:00 Monday |
582 571.25 |
582 | 566 | 59503 |
| 117 | -2.05 -0.35 % |
01-11-2024 00:00:00 Friday |
584.95 582.9 |
585.8 | 580.9 | 12920 |
| 118 | -2.2 -0.38 % |
31-10-2024 00:00:00 Thursday |
582.6 580.4 |
586.55 | 574.2 | 28450 |
| 119 | 4.35 0.76 % |
30-10-2024 00:00:00 Wednesday |
575 579.35 |
585.7 | 570.2 | 28586 |
| 120 | 5.1 0.89 % |
29-10-2024 00:00:00 Tuesday |
569.9 575 |
576.15 | 566.7 | 73821 |
| 121 | 18.65 3.39 % |
28-10-2024 00:00:00 Monday |
550.8 569.45 |
582.2 | 546.8 | 261870 |
| 122 | -5.3 -0.95 % |
25-10-2024 00:00:00 Friday |
558.65 553.35 |
561.4 | 545 | 38949 |
| 123 | 2.8 0.5 % |
24-10-2024 00:00:00 Thursday |
556.05 558.85 |
562.6 | 553.9 | 24514 |
| 124 | -5.25 -0.94 % |
23-10-2024 00:00:00 Wednesday |
560.7 555.45 |
564.9 | 552.5 | 53138 |
| 125 | -11.75 -2.06 % |
22-10-2024 00:00:00 Tuesday |
569.8 558.05 |
583 | 555.85 | 168604 |
| 126 | -8.1 -1.4 % |
21-10-2024 00:00:00 Monday |
580 571.9 |
580 | 566.8 | 45116 |
| 127 | 1.15 0.2 % |
18-10-2024 00:00:00 Friday |
572 573.15 |
577.55 | 558.8 | 108922 |
| 128 | -18.4 -3.12 % |
17-10-2024 00:00:00 Thursday |
589.95 571.55 |
595.5 | 569.9 | 112006 |
| 129 | -1.2 -0.2 % |
16-10-2024 00:00:00 Wednesday |
590.35 589.15 |
594.7 | 576.4 | 90756 |
| 130 | 0.7 0.12 % |
15-10-2024 00:00:00 Tuesday |
589.4 590.1 |
597 | 586.45 | 30072 |
| 131 | -1.4 -0.24 % |
14-10-2024 00:00:00 Monday |
589.95 588.55 |
590.4 | 583.75 | 68313 |
| 132 | -4.65 -0.79 % |
11-10-2024 00:00:00 Friday |
589.95 585.3 |
592.9 | 583.5 | 134048 |
| 133 | -24.6 -4.03 % |
10-10-2024 00:00:00 Thursday |
610.05 585.45 |
611.65 | 582.2 | 114273 |
| 134 | -1.95 -0.32 % |
09-10-2024 00:00:00 Wednesday |
609.7 607.75 |
617.4 | 605.95 | 55909 |
| 135 | 16.55 2.81 % |
08-10-2024 00:00:00 Tuesday |
589.95 606.5 |
610.35 | 584.75 | 47872 |
| 136 | -26.65 -4.32 % |
07-10-2024 00:00:00 Monday |
616.95 590.3 |
619.2 | 586.55 | 61269 |
| 137 | -7.45 -1.21 % |
04-10-2024 00:00:00 Friday |
617.4 609.95 |
621.8 | 605 | 56168 |
| 138 | -2.65 -0.43 % |
03-10-2024 00:00:00 Thursday |
620.05 617.4 |
632.85 | 613.35 | 48578 |
| 139 | -0.75 -0.12 % |
01-10-2024 00:00:00 Tuesday |
632.55 631.8 |
634.4 | 623 | 50401 |
| 140 | -2.95 -0.47 % |
30-09-2024 00:00:00 Monday |
634 631.05 |
643.45 | 628.15 | 70004 |
| 141 | 9.3 1.49 % |
27-09-2024 00:00:00 Friday |
624.5 633.8 |
636.35 | 622.55 | 787045 |
| 142 | 9.3 1.51 % |
26-09-2024 00:00:00 Thursday |
615.05 624.35 |
626.75 | 611.15 | 86401 |
| 143 | -2.45 -0.4 % |
25-09-2024 00:00:00 Wednesday |
618.5 616.05 |
619.5 | 610.1 | 50944 |
| 144 | -2.9 -0.47 % |
24-09-2024 00:00:00 Tuesday |
621.4 618.5 |
622.2 | 615.3 | 39108 |
| 145 | 3.75 0.61 % |
23-09-2024 00:00:00 Monday |
618.2 621.95 |
623.95 | 617.35 | 79586 |
| 146 | 2.4 0.39 % |
20-09-2024 00:00:00 Friday |
614.35 616.75 |
618.7 | 607.25 | 80364 |
| 147 | -16.45 -2.63 % |
19-09-2024 00:00:00 Thursday |
625.45 609 |
625.45 | 598 | 76114 |
| 148 | -3.3 -0.53 % |
18-09-2024 00:00:00 Wednesday |
623 619.7 |
625.8 | 614.8 | 18491 |
| 149 | -2.5 -0.4 % |
17-09-2024 00:00:00 Tuesday |
625.25 622.75 |
627 | 621 | 50940 |
| 150 | -3.65 -0.58 % |
16-09-2024 00:00:00 Monday |
630.8 627.15 |
635.4 | 626.5 | 32114 |
| 151 | -0.6 -0.1 % |
13-09-2024 00:00:00 Friday |
629.95 629.35 |
635.45 | 625.55 | 74263 |
| 152 | 5.9 0.95 % |
12-09-2024 00:00:00 Thursday |
623.05 628.95 |
629.85 | 620.85 | 27777 |
| 153 | -5.45 -0.87 % |
11-09-2024 00:00:00 Wednesday |
627.9 622.45 |
631.8 | 620.85 | 51544 |
| 154 | -1.5 -0.24 % |
10-09-2024 00:00:00 Tuesday |
628.45 626.95 |
630.95 | 623.9 | 63544 |
| 155 | 12.2 1.97 % |
09-09-2024 00:00:00 Monday |
618.3 630.5 |
631.5 | 615 | 35183 |
| 156 | -13.75 -2.16 % |
06-09-2024 00:00:00 Friday |
636.95 623.2 |
636.95 | 620.5 | 36272 |
| 157 | 3.35 0.53 % |
05-09-2024 00:00:00 Thursday |
628.25 631.6 |
636.7 | 627.15 | 102201 |
| 158 | 11.9 1.93 % |
04-09-2024 00:00:00 Wednesday |
615 626.9 |
628.85 | 612.65 | 78098 |
| 159 | -3.5 -0.56 % |
03-09-2024 00:00:00 Tuesday |
620.95 617.45 |
622.7 | 614.75 | 179557 |
| 160 | 0.05 0.01 % |
02-09-2024 00:00:00 Monday |
620.1 620.15 |
623.9 | 616.25 | 125655 |
| 161 | 4.5 0.73 % |
30-08-2024 00:00:00 Friday |
612.8 617.3 |
621.2 | 609.5 | 118496 |
| 162 | -3.95 -0.64 % |
29-08-2024 00:00:00 Thursday |
616.6 612.65 |
619.8 | 600.7 | 229626 |
| 163 | -11.95 -1.9 % |
28-08-2024 00:00:00 Wednesday |
628.45 616.5 |
628.45 | 615.05 | 78289 |
| 164 | -4.75 -0.76 % |
27-08-2024 00:00:00 Tuesday |
629 624.25 |
630.05 | 621 | 119783 |
| 165 | -14.85 -2.31 % |
26-08-2024 00:00:00 Monday |
642.5 627.65 |
642.5 | 625.5 | 137354 |
| 166 | -20.45 -3.13 % |
23-08-2024 00:00:00 Friday |
654 633.55 |
659.7 | 631.45 | 781759 |
| 167 | 6.35 1.01 % |
22-08-2024 00:00:00 Thursday |
626.55 632.9 |
639.2 | 622.5 | 98564 |
| 168 | -0.9 -0.14 % |
21-08-2024 00:00:00 Wednesday |
629.95 629.05 |
631.7 | 624.7 | 80350 |
| 169 | -7.95 -1.25 % |
20-08-2024 00:00:00 Tuesday |
634.4 626.45 |
638.55 | 624.7 | 45854 |
| 170 | -10.25 -1.59 % |
19-08-2024 00:00:00 Monday |
643.85 633.6 |
643.85 | 632 | 50016 |
| 171 | 11 1.75 % |
16-08-2024 00:00:00 Friday |
628.85 639.85 |
641.5 | 623.45 | 56480 |
| 172 | -5.05 -0.81 % |
14-08-2024 00:00:00 Wednesday |
626.8 621.75 |
629.5 | 617.45 | 41267 |
| 173 | -13.95 -2.19 % |
13-08-2024 00:00:00 Tuesday |
637.85 623.9 |
638.5 | 622.05 | 94760 |
| 174 | 19.55 3.17 % |
12-08-2024 00:00:00 Monday |
616.2 635.75 |
640.95 | 616.2 | 187281 |
| 175 | -8.8 -1.37 % |
09-08-2024 00:00:00 Friday |
641.05 632.25 |
645 | 630.15 | 88315 |
| 176 | -5.9 -0.92 % |
08-08-2024 00:00:00 Thursday |
644.25 638.35 |
645 | 636.9 | 55583 |
| 177 | 12.45 1.97 % |
07-08-2024 00:00:00 Wednesday |
631.05 643.5 |
647.75 | 631.05 | 80985 |
| 178 | -10.7 -1.68 % |
06-08-2024 00:00:00 Tuesday |
636.15 625.45 |
649 | 623 | 59654 |
| 179 | -9.85 -1.53 % |
05-08-2024 00:00:00 Monday |
645.9 636.05 |
650 | 633.2 | 100585 |
| 180 | -12.1 -1.83 % |
02-08-2024 00:00:00 Friday |
662.95 650.85 |
663 | 648.65 | 103796 |
| 181 | -16.05 -2.36 % |
01-08-2024 00:00:00 Thursday |
680 663.95 |
680.95 | 655.65 | 152860 |
| 182 | -2.05 -0.3 % |
31-07-2024 00:00:00 Wednesday |
681.8 679.75 |
686.5 | 672.15 | 228113 |
| 183 | -8.8 -1.29 % |
30-07-2024 00:00:00 Tuesday |
684 675.2 |
684 | 670.9 | 44416 |
| 184 | -8.45 -1.23 % |
29-07-2024 00:00:00 Monday |
688.05 679.6 |
693.45 | 670.5 | 79350 |
| 185 | 7.15 1.05 % |
26-07-2024 00:00:00 Friday |
678.9 686.05 |
691 | 675 | 121293 |
| 186 | -2.4 -0.35 % |
25-07-2024 00:00:00 Thursday |
678.35 675.95 |
684.45 | 672.4 | 79073 |
| 187 | -10.6 -1.53 % |
24-07-2024 00:00:00 Wednesday |
693 682.4 |
693.25 | 680.15 | 39826 |
| 188 | 4.45 0.65 % |
23-07-2024 00:00:00 Tuesday |
686.65 691.1 |
694.85 | 662.8 | 126629 |
| 189 | 16.35 2.44 % |
22-07-2024 00:00:00 Monday |
670.25 686.6 |
688.9 | 670.25 | 57974 |
| 190 | -12.35 -1.79 % |
19-07-2024 00:00:00 Friday |
690.05 677.7 |
691.95 | 670.4 | 178965 |
| 191 | 0.45 0.07 % |
18-07-2024 00:00:00 Thursday |
689.95 690.4 |
692.5 | 679 | 103505 |
| 192 | -0.85 -0.12 % |
16-07-2024 00:00:00 Tuesday |
686.05 685.2 |
691.8 | 683.5 | 77921 |
| 193 | -0.15 -0.02 % |
15-07-2024 00:00:00 Monday |
684.05 683.9 |
690.35 | 681.65 | 107210 |
| 194 | -4.2 -0.62 % |
12-07-2024 00:00:00 Friday |
680.5 676.3 |
682.5 | 673.7 | 115383 |
| 195 | 0.15 0.02 % |
11-07-2024 00:00:00 Thursday |
679 679.15 |
688 | 672.65 | 241706 |
| 196 | -17.45 -2.56 % |
10-07-2024 00:00:00 Wednesday |
682 664.55 |
682 | 656.2 | 116869 |
| 197 | -4.65 -0.68 % |
09-07-2024 00:00:00 Tuesday |
682.05 677.4 |
689.55 | 671.55 | 86629 |
| 198 | -5.6 -0.81 % |
08-07-2024 00:00:00 Monday |
688.9 683.3 |
688.9 | 679.45 | 60302 |
| 199 | 3.15 0.46 % |
05-07-2024 00:00:00 Friday |
682.1 685.25 |
691 | 676.9 | 95031 |
| 200 | -11.45 -1.65 % |
04-07-2024 00:00:00 Thursday |
692.75 681.3 |
694.95 | 671.9 | 128252 |
| 201 | -6.1 -0.87 % |
03-07-2024 00:00:00 Wednesday |
698.55 692.45 |
699.6 | 687.75 | 87520 |
| 202 | -3.75 -0.54 % |
02-07-2024 00:00:00 Tuesday |
695.5 691.75 |
706.85 | 679.35 | 267326 |
| 203 | 25.75 3.85 % |
01-07-2024 00:00:00 Monday |
668.95 694.7 |
701.45 | 663.8 | 340427 |
| 204 | 1.8 0.27 % |
28-06-2024 00:00:00 Friday |
668.25 670.05 |
674.95 | 660 | 163769 |
| 205 | 1.2 0.18 % |
27-06-2024 00:00:00 Thursday |
659.35 660.55 |
677 | 652.45 | 338230 |
| 206 | 7.9 1.22 % |
26-06-2024 00:00:00 Wednesday |
649 656.9 |
665.8 | 648.75 | 276049 |
| 207 | -13.95 -2.1 % |
25-06-2024 00:00:00 Tuesday |
663 649.05 |
667 | 644 | 119638 |
| 208 | 1.35 0.21 % |
24-06-2024 00:00:00 Monday |
656.35 657.7 |
663.75 | 643.6 | 119367 |
| 209 | -3.9 -0.59 % |
21-06-2024 00:00:00 Friday |
661.15 657.25 |
667.55 | 653 | 151101 |
| 210 | -10.8 -1.61 % |
20-06-2024 00:00:00 Thursday |
669.95 659.15 |
669.95 | 657.2 | 107844 |
| 211 | -8.4 -1.24 % |
19-06-2024 00:00:00 Wednesday |
675 666.6 |
675 | 654.05 | 158614 |
| 212 | -11.25 -1.64 % |
18-06-2024 00:00:00 Tuesday |
684.95 673.7 |
685 | 670.5 | 164608 |
| 213 | -13 -1.88 % |
14-06-2024 00:00:00 Friday |
689.95 676.95 |
690 | 673 | 764048 |
| 214 | -15.15 -2.23 % |
13-06-2024 00:00:00 Thursday |
679.45 664.3 |
680.2 | 654.75 | 296656 |
| 215 | 23.2 3.6 % |
12-06-2024 00:00:00 Wednesday |
645.3 668.5 |
675.7 | 638.15 | 253126 |
| 216 | -5.45 -0.84 % |
11-06-2024 00:00:00 Tuesday |
645 639.55 |
650 | 637.25 | 212286 |
| 217 | 11.05 1.75 % |
10-06-2024 00:00:00 Monday |
629.75 640.8 |
643 | 624.05 | 291055 |
| 218 | 10 1.64 % |
07-06-2024 00:00:00 Friday |
611 621 |
623.75 | 607.35 | 133859 |
| 219 | 0.1 0.02 % |
06-06-2024 00:00:00 Thursday |
609.55 609.65 |
622.15 | 604.05 | 303726 |
| 220 | 22.3 3.87 % |
05-06-2024 00:00:00 Wednesday |
576.75 599.05 |
601.75 | 550.35 | 493444 |
| 221 | -113.2 -16.88 % |
04-06-2024 00:00:00 Tuesday |
670.6 557.4 |
670.6 | 518 | 1110009 |
| 222 | 5.55 0.83 % |
03-06-2024 00:00:00 Monday |
665.05 670.6 |
676.65 | 653.2 | 558604 |
| 223 | 6.95 1.11 % |
31-05-2024 00:00:00 Friday |
628.95 635.9 |
639.4 | 623.45 | 84665 |
| 224 | -6.35 -1.02 % |
30-05-2024 00:00:00 Thursday |
625.05 618.7 |
631.15 | 617 | 115283 |
| 225 | 0.95 0.15 % |
29-05-2024 00:00:00 Wednesday |
629.15 630.1 |
633.5 | 620.25 | 38447 |
| 226 | -4.1 -0.65 % |
28-05-2024 00:00:00 Tuesday |
631.3 627.2 |
636.35 | 626.7 | 31114 |
| 227 | -4.5 -0.71 % |
27-05-2024 00:00:00 Monday |
636.3 631.8 |
642.45 | 626.35 | 107668 |
| 228 | -8.25 -1.28 % |
24-05-2024 00:00:00 Friday |
646.25 638 |
656.15 | 627.35 | 141886 |
| 229 | 11.2 1.76 % |
23-05-2024 00:00:00 Thursday |
634.85 646.05 |
648 | 627 | 117350 |
| 230 | -2.5 -0.39 % |
22-05-2024 00:00:00 Wednesday |
634.85 632.35 |
637 | 621.8 | 38465 |
| 231 | 11.45 1.85 % |
21-05-2024 00:00:00 Tuesday |
619.75 631.2 |
634.8 | 613.95 | 81873 |
| 232 | -20.25 -3.16 % |
18-05-2024 00:00:00 Saturday |
639.95 619.7 |
639.95 | 618.3 | 4075 |
| 233 | 4.7 0.76 % |
17-05-2024 00:00:00 Friday |
615.3 620 |
622.15 | 611.15 | 37250 |
| 234 | -0.45 -0.07 % |
16-05-2024 00:00:00 Thursday |
612.45 612 |
616.15 | 606 | 67399 |
| 235 | -1.4 -0.23 % |
15-05-2024 00:00:00 Wednesday |
613.85 612.45 |
618.3 | 610 | 54244 |
| 236 | 22.8 3.88 % |
14-05-2024 00:00:00 Tuesday |
587.05 609.85 |
617 | 587.05 | 266777 |
| 237 | 4.2 0.72 % |
13-05-2024 00:00:00 Monday |
582.15 586.35 |
592.05 | 569.05 | 93716 |
| 238 | 5.5 0.95 % |
10-05-2024 00:00:00 Friday |
576.25 581.75 |
586.3 | 573.25 | 104094 |
| 239 | -21.05 -3.54 % |
09-05-2024 00:00:00 Thursday |
595.35 574.3 |
596 | 571.95 | 115025 |
| 240 | 1.35 0.23 % |
08-05-2024 00:00:00 Wednesday |
590.15 591.5 |
600.85 | 587.65 | 66462 |
| 241 | -16.4 -2.69 % |
07-05-2024 00:00:00 Tuesday |
609.95 593.55 |
612.35 | 589 | 101391 |
| 242 | -21 -3.35 % |
06-05-2024 00:00:00 Monday |
626.95 605.95 |
626.95 | 599.7 | 110232 |
| 243 | -7.9 -1.25 % |
03-05-2024 00:00:00 Friday |
630.15 622.25 |
634.75 | 616.55 | 105089 |
| 244 | 8.45 1.37 % |
02-05-2024 00:00:00 Thursday |
616.95 625.4 |
630.85 | 609.7 | 277907 |
| 245 | -16.85 -2.65 % |
30-04-2024 00:00:00 Tuesday |
636.55 619.7 |
636.55 | 616.4 | 172440 |
| 246 | -11.5 -1.79 % |
29-04-2024 00:00:00 Monday |
641.3 629.8 |
641.3 | 625.15 | 85844 |
| 247 | -8.4 -1.31 % |
26-04-2024 00:00:00 Friday |
640.45 632.05 |
641.9 | 630.2 | 121787 |
| 248 | -7.95 -1.23 % |
25-04-2024 00:00:00 Thursday |
645.7 637.75 |
649 | 629.05 | 128668 |
| 249 | 2.3 0.36 % |
24-04-2024 00:00:00 Wednesday |
644.5 646.8 |
646.85 | 635.35 | 144366 |
| 250 | 16.1 2.6 % |
23-04-2024 00:00:00 Tuesday |
620.35 636.45 |
639.25 | 620 | 241190 |
| 251 | -1.95 -0.31 % |
22-04-2024 00:00:00 Monday |
619.65 617.7 |
620.7 | 613.6 | 39775 |
| 252 | -2.55 -0.42 % |
19-04-2024 00:00:00 Friday |
612 609.45 |
614.25 | 601 | 157473 |
| 253 | -24.65 -3.85 % |
18-04-2024 00:00:00 Thursday |
640.95 616.3 |
640.95 | 611.5 | 295917 |
| 254 | 11.35 1.87 % |
16-04-2024 00:00:00 Tuesday |
605.65 617 |
622.9 | 601.35 | 98727 |
| 255 | 9.25 1.55 % |
15-04-2024 00:00:00 Monday |
597.55 606.8 |
615.3 | 593.2 | 186268 |
| 256 | -12.1 -1.95 % |
12-04-2024 00:00:00 Friday |
621.75 609.65 |
629.95 | 606 | 79654 |
| 257 | 5.8 0.93 % |
10-04-2024 00:00:00 Wednesday |
621.2 627 |
628.6 | 620.1 | 68766 |
| 258 | -8.4 -1.33 % |
09-04-2024 00:00:00 Tuesday |
630.7 622.3 |
633.7 | 618.7 | 65887 |
| 259 | 4 0.64 % |
08-04-2024 00:00:00 Monday |
627 631 |
634.6 | 622.05 | 99149 |
| 260 | -0.35 -0.06 % |
05-04-2024 00:00:00 Friday |
628.15 627.8 |
633 | 618.6 | 75998 |
| 261 | -16.8 -2.62 % |
04-04-2024 00:00:00 Thursday |
640.95 624.15 |
640.95 | 622.85 | 124107 |
| 262 | 0.6 0.09 % |
03-04-2024 00:00:00 Wednesday |
634.4 635 |
640.25 | 627 | 116943 |
| 263 | 11.75 1.89 % |
02-04-2024 00:00:00 Tuesday |
622.7 634.45 |
637.4 | 619.7 | 129460 |
| 264 | 1.3 0.21 % |
01-04-2024 00:00:00 Monday |
620.15 621.45 |
626.7 | 613.7 | 103861 |
| 265 | 3.85 0.63 % |
28-03-2024 00:00:00 Thursday |
608.45 612.3 |
617 | 602.3 | 249246 |
| 266 | 6.5 1.09 % |
27-03-2024 00:00:00 Wednesday |
595.2 601.7 |
610.25 | 595.2 | 132364 |
| 267 | 4.85 0.82 % |
26-03-2024 00:00:00 Tuesday |
589.15 594 |
600 | 586.8 | 54934 |
| 268 | -0.55 -0.09 % |
22-03-2024 00:00:00 Friday |
590.55 590 |
594.7 | 581.55 | 34901 |
| 269 | 8.5 1.47 % |
21-03-2024 00:00:00 Thursday |
578.55 587.05 |
590.8 | 578.55 | 74855 |
| 270 | -7 -1.2 % |
20-03-2024 00:00:00 Wednesday |
583.75 576.75 |
586.95 | 566.65 | 71194 |
| 271 | 0.05 0.01 % |
19-03-2024 00:00:00 Tuesday |
580.95 581 |
588.55 | 572.95 | 45741 |
| 272 | -7.7 -1.3 % |
18-03-2024 00:00:00 Monday |
592.65 584.95 |
592.65 | 582.3 | 217294 |
| 273 | 16.7 2.86 % |
15-03-2024 00:00:00 Friday |
584.55 601.25 |
604 | 575.95 | 128417 |
| 274 | 29.75 5.38 % |
14-03-2024 00:00:00 Thursday |
552.65 582.4 |
584.8 | 551.5 | 119571 |
| 275 | -27.35 -4.66 % |
13-03-2024 00:00:00 Wednesday |
587.15 559.8 |
590.5 | 551.05 | 148915 |
| 276 | -16.8 -2.78 % |
12-03-2024 00:00:00 Tuesday |
603.45 586.65 |
605.1 | 584 | 111313 |
| 277 | -1.55 -0.26 % |
11-03-2024 00:00:00 Monday |
603.75 602.2 |
612.5 | 600.05 | 149751 |
| 278 | 5.3 0.89 % |
07-03-2024 00:00:00 Thursday |
598 603.3 |
606.5 | 596.8 | 56532 |
| 279 | -14.15 -2.31 % |
06-03-2024 00:00:00 Wednesday |
612.15 598 |
613.2 | 595.75 | 161124 |
| 280 | -8.4 -1.35 % |
05-03-2024 00:00:00 Tuesday |
621.6 613.2 |
624.55 | 611 | 117328 |
| 281 | -2.35 -0.38 % |
04-03-2024 00:00:00 Monday |
619.55 617.2 |
621.15 | 612.5 | 124240 |
| 282 | 8.5 1.39 % |
02-03-2024 00:00:00 Saturday |
610 618.5 |
619.85 | 610 | 4610 |
| 283 | 7.75 1.27 % |
01-03-2024 00:00:00 Friday |
609.85 617.6 |
620.25 | 607 | 210504 |
| 284 | 17.55 2.98 % |
29-02-2024 00:00:00 Thursday |
589 606.55 |
609 | 583.5 | 172964 |
| 285 | -13.65 -2.26 % |
28-02-2024 00:00:00 Wednesday |
603.2 589.55 |
605.9 | 585.25 | 103634 |
| 286 | -5.55 -0.91 % |
27-02-2024 00:00:00 Tuesday |
608.7 603.15 |
612.5 | 599.3 | 122072 |
| 287 | 2.85 0.47 % |
26-02-2024 00:00:00 Monday |
606 608.85 |
615.2 | 603 | 121232 |
| 288 | 9.9 1.67 % |
23-02-2024 00:00:00 Friday |
592.95 602.85 |
608.6 | 587.9 | 136700 |
| 289 | 1.5 0.25 % |
22-02-2024 00:00:00 Thursday |
590.65 592.15 |
595 | 583 | 57351 |
| 290 | -1.65 -0.28 % |
21-02-2024 00:00:00 Wednesday |
589.4 587.75 |
596.5 | 583.1 | 223507 |
| 291 | 3.8 0.65 % |
20-02-2024 00:00:00 Tuesday |
585 588.8 |
590 | 579.7 | 70585 |
| 292 | -1.8 -0.31 % |
19-02-2024 00:00:00 Monday |
586.65 584.85 |
593.8 | 581.7 | 204358 |
| 293 | 12.75 2.23 % |
16-02-2024 00:00:00 Friday |
572.5 585.25 |
590.45 | 572.5 | 197780 |
| 294 | -2.65 -0.46 % |
15-02-2024 00:00:00 Thursday |
573.65 571 |
574.8 | 568.75 | 46967 |
| 295 | 10 1.78 % |
14-02-2024 00:00:00 Wednesday |
560.85 570.85 |
573.1 | 559.7 | 101565 |
| 296 | 5.65 1 % |
13-02-2024 00:00:00 Tuesday |
562.7 568.35 |
570 | 552.35 | 107815 |
| 297 | -17.85 -3.07 % |
12-02-2024 00:00:00 Monday |
582 564.15 |
587 | 561 | 296376 |
| 298 | 12.65 2.24 % |
09-02-2024 00:00:00 Friday |
563.95 576.6 |
582.2 | 552.55 | 160519 |
| 299 | -4.7 -0.83 % |
08-02-2024 00:00:00 Thursday |
567.7 563 |
571 | 560 | 56438 |
| 300 | -1.3 -0.23 % |
07-02-2024 00:00:00 Wednesday |
570 568.7 |
575.3 | 564.3 | 66087 |
| 301 | 11.2 2.02 % |
06-02-2024 00:00:00 Tuesday |
555.3 566.5 |
567.55 | 550 | 107559 |
| 302 | -3.65 -0.65 % |
05-02-2024 00:00:00 Monday |
557.5 553.85 |
563 | 551 | 256270 |
| 303 | -14.1 -2.47 % |
02-02-2024 00:00:00 Friday |
571.4 557.3 |
572.45 | 554.95 | 223662 |
| 304 | -3.65 -0.64 % |
01-02-2024 00:00:00 Thursday |
568.75 565.1 |
569.8 | 554.25 | 328061 |
| 305 | -11.8 -2.06 % |
31-01-2024 00:00:00 Wednesday |
572.15 560.35 |
586 | 547.45 | 412289 |
| 306 | -6.15 -1.07 % |
30-01-2024 00:00:00 Tuesday |
576.65 570.5 |
583.75 | 568 | 223060 |
| 307 | 3.6 0.63 % |
29-01-2024 00:00:00 Monday |
570.15 573.75 |
578.5 | 562.4 | 591660 |
| 308 | 31.25 5.9 % |
25-01-2024 00:00:00 Thursday |
529.25 560.5 |
565.8 | 527.45 | 1383745 |
| 309 | 2.6 0.5 % |
24-01-2024 00:00:00 Wednesday |
525 527.6 |
530.35 | 515 | 154607 |
| 310 | -21.4 -3.91 % |
23-01-2024 00:00:00 Tuesday |
546.85 525.45 |
546.85 | 517.45 | 109083 |
| 311 | 1.95 0.36 % |
20-01-2024 00:00:00 Saturday |
538.75 540.7 |
545.8 | 531.95 | 181181 |
| 312 | 9.6 1.82 % |
19-01-2024 00:00:00 Friday |
527.55 537.15 |
538 | 525.4 | 83485 |
| 313 | 4.15 0.8 % |
18-01-2024 00:00:00 Thursday |
520.8 524.95 |
526.9 | 509.55 | 77791 |
| 314 | -4.65 -0.89 % |
17-01-2024 00:00:00 Wednesday |
525.15 520.5 |
539.3 | 518.05 | 216483 |
| 315 | -2.6 -0.49 % |
16-01-2024 00:00:00 Tuesday |
531.7 529.1 |
534.9 | 524.65 | 87314 |
| 316 | -1.7 -0.32 % |
15-01-2024 00:00:00 Monday |
533.25 531.55 |
536.45 | 526.7 | 233251 |
| 317 | -8 -1.48 % |
12-01-2024 00:00:00 Friday |
540.4 532.4 |
544.8 | 531.45 | 84821 |
| 318 | 9.35 1.77 % |
11-01-2024 00:00:00 Thursday |
529.45 538.8 |
541.2 | 525.5 | 123872 |
| 319 | -0.1 -0.02 % |
10-01-2024 00:00:00 Wednesday |
526.15 526.05 |
528.35 | 518.3 | 111564 |
| 320 | -10 -1.87 % |
09-01-2024 00:00:00 Tuesday |
535.25 525.25 |
538.85 | 523.45 | 142298 |
| 321 | -13.7 -2.52 % |
08-01-2024 00:00:00 Monday |
543.7 530 |
544.2 | 526.7 | 217570 |
| 322 | -7.75 -1.41 % |
05-01-2024 00:00:00 Friday |
550 542.25 |
557.75 | 538.4 | 172194 |
| 323 | 12.7 2.37 % |
04-01-2024 00:00:00 Thursday |
536.65 549.35 |
554.25 | 536.65 | 464411 |
| 324 | -2.6 -0.48 % |
03-01-2024 00:00:00 Wednesday |
538.2 535.6 |
549 | 527.6 | 471931 |
| 325 | -5.45 -1.02 % |
02-01-2024 00:00:00 Tuesday |
536.05 530.6 |
537 | 518.2 | 280599 |
| 326 | 14.15 2.72 % |
01-01-2024 00:00:00 Monday |
520.55 534.7 |
539.55 | 519.95 | 391506 |
| 327 | 9.4 1.84 % |
29-12-2023 00:00:00 Friday |
511.55 520.95 |
522.3 | 511.3 | 179989 |
| 328 | -3.1 -0.6 % |
28-12-2023 00:00:00 Thursday |
517.35 514.25 |
519.75 | 512.2 | 69935 |
| 329 | -3.65 -0.7 % |
27-12-2023 00:00:00 Wednesday |
520.05 516.4 |
523 | 513.25 | 218846 |
| 330 | 1.35 0.27 % |
26-12-2023 00:00:00 Tuesday |
503.8 505.15 |
508.5 | 502.95 | 114257 |
| 331 | -1.85 -0.37 % |
22-12-2023 00:00:00 Friday |
505.65 503.8 |
509.45 | 498.2 | 85760 |
| 332 | 26.5 5.55 % |
21-12-2023 00:00:00 Thursday |
477.3 503.8 |
505.95 | 477.3 | 584091 |
| 333 | -32.7 -6.25 % |
20-12-2023 00:00:00 Wednesday |
523.25 490.55 |
526 | 486.45 | 216525 |
| 334 | -7.55 -1.42 % |
19-12-2023 00:00:00 Tuesday |
529.85 522.3 |
529.9 | 516.75 | 74154 |
| 335 | -4 -0.76 % |
18-12-2023 00:00:00 Monday |
529.6 525.6 |
532.55 | 524.3 | 168807 |
| 336 | -0.75 -0.14 % |
15-12-2023 00:00:00 Friday |
523.1 522.35 |
529.6 | 514.65 | 316907 |
| 337 | 6.35 1.24 % |
14-12-2023 00:00:00 Thursday |
514 520.35 |
523.35 | 511.75 | 163569 |
| 338 | 5.05 1 % |
13-12-2023 00:00:00 Wednesday |
503.2 508.25 |
513.35 | 502.4 | 116481 |
| 339 | -3.75 -0.74 % |
12-12-2023 00:00:00 Tuesday |
505.05 501.3 |
510.2 | 497.5 | 206019 |
| 340 | 6.8 1.37 % |
11-12-2023 00:00:00 Monday |
497.4 504.2 |
506.7 | 489.35 | 229758 |
| 341 | -11.15 -2.21 % |
08-12-2023 00:00:00 Friday |
505.5 494.35 |
509.85 | 482.35 | 369578 |
| 342 | -0.85 -0.17 % |
07-12-2023 00:00:00 Thursday |
505.95 505.1 |
508.45 | 496.25 | 332573 |
| 343 | -14.7 -2.85 % |
06-12-2023 00:00:00 Wednesday |
515.85 501.15 |
523.7 | 499.45 | 529930 |
| 344 | 33.7 7.09 % |
05-12-2023 00:00:00 Tuesday |
475 508.7 |
513.4 | 474.6 | 932400 |
| 345 | 17.3 3.78 % |
04-12-2023 00:00:00 Monday |
457.15 474.45 |
475.8 | 453.1 | 1259661 |
| 346 | -1.7 -0.38 % |
01-12-2023 00:00:00 Friday |
443.8 442.1 |
443.8 | 438.05 | 79760 |
| 347 | 1.25 0.29 % |
30-11-2023 00:00:00 Thursday |
437.55 438.8 |
442.95 | 430.8 | 135172 |
| 348 | 1.5 0.35 % |
29-11-2023 00:00:00 Wednesday |
434.05 435.55 |
437.1 | 428.15 | 354642 |
| 349 | 15.55 3.74 % |
28-11-2023 00:00:00 Tuesday |
415.65 431.2 |
435.4 | 415.65 | 255414 |
| 350 | 0.25 0.06 % |
24-11-2023 00:00:00 Friday |
414.85 415.1 |
415.55 | 411.35 | 90573 |
| 351 | 1.1 0.27 % |
23-11-2023 00:00:00 Thursday |
414.4 415.5 |
416.75 | 408.6 | 93005 |
| 352 | -4.85 -1.16 % |
22-11-2023 00:00:00 Wednesday |
419.15 414.3 |
420.85 | 413.15 | 38283 |
| 353 | -1.5 -0.36 % |
21-11-2023 00:00:00 Tuesday |
421.55 420.05 |
424.2 | 419 | 73550 |
| 354 | 0.6 0.14 % |
20-11-2023 00:00:00 Monday |
420.9 421.5 |
424.1 | 418.25 | 707595 |
| 355 | -0.2 -0.05 % |
17-11-2023 00:00:00 Friday |
421.1 420.9 |
427.8 | 418.9 | 92228 |
| 356 | 0.9 0.21 % |
16-11-2023 00:00:00 Thursday |
419.1 420 |
420.25 | 417.05 | 50274 |
| 357 | -1.6 -0.38 % |
15-11-2023 00:00:00 Wednesday |
420.1 418.5 |
423.45 | 417.7 | 77842 |
| 358 | -1.8 -0.43 % |
13-11-2023 00:00:00 Monday |
421.5 419.7 |
422.2 | 418.35 | 43388 |
| 359 | -2.05 -0.48 % |
12-11-2023 00:00:00 Sunday |
423.6 421.55 |
423.6 | 420 | 19172 |
| 360 | -0.15 -0.04 % |
10-11-2023 00:00:00 Friday |
418.3 418.15 |
419.9 | 415.7 | 48415 |
| 361 | -6.7 -1.58 % |
09-11-2023 00:00:00 Thursday |
424.95 418.25 |
424.95 | 416.1 | 39214 |
| 362 | 1.6 0.38 % |
08-11-2023 00:00:00 Wednesday |
419.35 420.95 |
426 | 419.25 | 68434 |
| 363 | -2.1 -0.5 % |
07-11-2023 00:00:00 Tuesday |
421.4 419.3 |
423 | 418.1 | 54946 |
| 364 | -0.2 -0.05 % |
06-11-2023 00:00:00 Monday |
422 421.8 |
425 | 420.05 | 34068 |
| 365 | -0.7 -0.17 % |
03-11-2023 00:00:00 Friday |
421.55 420.85 |
423 | 417.3 | 50722 |
| 366 | 9.3 2.27 % |
02-11-2023 00:00:00 Thursday |
410 419.3 |
423.15 | 410 | 205833 |
| 367 | -18.3 -4.31 % |
01-11-2023 00:00:00 Wednesday |
425.05 406.75 |
425.6 | 404 | 237965 |
| 368 | 0.5 0.12 % |
31-10-2023 00:00:00 Tuesday |
424 424.5 |
427 | 421 | 39594 |
| 369 | 1.85 0.44 % |
30-10-2023 00:00:00 Monday |
420 421.85 |
423.8 | 416.45 | 55409 |
| 370 | 1.1 0.26 % |
27-10-2023 00:00:00 Friday |
416.4 417.5 |
423.95 | 415.5 | 45753 |
| 371 | 7 1.69 % |
26-10-2023 00:00:00 Thursday |
415 422 |
422 | 408 | 47088 |
| 372 | -1.05 -0.25 % |
25-10-2023 00:00:00 Wednesday |
418.75 417.7 |
422.7 | 414 | 50400 |
| 373 | -15.15 -3.52 % |
23-10-2023 00:00:00 Monday |
430.9 415.75 |
432.55 | 411.25 | 135899 |
| 374 | -6.45 -1.47 % |
20-10-2023 00:00:00 Friday |
437.3 430.85 |
439.3 | 428.4 | 39520 |
| 375 | 3.8 0.88 % |
19-10-2023 00:00:00 Thursday |
433.5 437.3 |
440 | 430 | 80559 |
| 376 | -8.15 -1.85 % |
18-10-2023 00:00:00 Wednesday |
441.2 433.05 |
444.15 | 431.5 | 35889 |
| 377 | -1 -0.23 % |
17-10-2023 00:00:00 Tuesday |
442.8 441.8 |
444.35 | 440.05 | 38178 |
| 378 | 4.05 0.92 % |
16-10-2023 00:00:00 Monday |
438.45 442.5 |
444.9 | 438.45 | 105784 |
| 379 | -3.45 -0.78 % |
13-10-2023 00:00:00 Friday |
443.05 439.6 |
446 | 438.75 | 42045 |
| 380 | -1.5 -0.34 % |
12-10-2023 00:00:00 Thursday |
447.05 445.55 |
450.4 | 443.9 | 123507 |
| 381 | 7.3 1.67 % |
11-10-2023 00:00:00 Wednesday |
438.2 445.5 |
447 | 438.15 | 80948 |
| 382 | 8.6 2.01 % |
10-10-2023 00:00:00 Tuesday |
428.45 437.05 |
438.8 | 428.45 | 59294 |
| 383 | -1.15 -0.27 % |
09-10-2023 00:00:00 Monday |
430 428.85 |
437.35 | 427.3 | 56311 |
| 384 | 2.6 0.6 % |
06-10-2023 00:00:00 Friday |
433.1 435.7 |
436.85 | 431.9 | 37174 |
| 385 | 2.35 0.55 % |
05-10-2023 00:00:00 Thursday |
430.75 433.1 |
434.7 | 428.8 | 71722 |
| 386 | -0.3 -0.07 % |
04-10-2023 00:00:00 Wednesday |
430 429.7 |
434.2 | 424.45 | 125181 |
| 387 | 7.55 1.78 % |
03-10-2023 00:00:00 Tuesday |
424.8 432.35 |
434.2 | 422.7 | 149141 |
| 388 | 2.6 0.62 % |
29-09-2023 00:00:00 Friday |
422.4 425 |
428.65 | 420.55 | 87484 |
| 389 | -10.4 -2.42 % |
28-09-2023 00:00:00 Thursday |
430.5 420.1 |
431.45 | 418.5 | 96569 |
| 390 | 3.6 0.84 % |
27-09-2023 00:00:00 Wednesday |
427.4 431 |
431.35 | 426 | 41243 |
| 391 | 6.5 1.54 % |
26-09-2023 00:00:00 Tuesday |
423.15 429.65 |
433.8 | 422.55 | 117821 |
| 392 | 2.7 0.64 % |
25-09-2023 00:00:00 Monday |
420.95 423.65 |
425.65 | 414.9 | 94261 |
| 393 | -5.05 -1.19 % |
22-09-2023 00:00:00 Friday |
425.4 420.35 |
428.5 | 418.25 | 84318 |
| 394 | -1.05 -0.25 % |
21-09-2023 00:00:00 Thursday |
427 425.95 |
430.65 | 423.2 | 179754 |
| 395 | -7.85 -1.8 % |
20-09-2023 00:00:00 Wednesday |
436.05 428.2 |
438.3 | 425.15 | 71026 |
| 396 | -6.85 -1.55 % |
18-09-2023 00:00:00 Monday |
443.25 436.4 |
445.5 | 433.25 | 68646 |
| 397 | -1.55 -0.35 % |
15-09-2023 00:00:00 Friday |
446.55 445 |
447.95 | 442.85 | 66595 |
| 398 | -1.95 -0.44 % |
14-09-2023 00:00:00 Thursday |
446.75 444.8 |
446.75 | 441.85 | 59282 |
| 399 | -1.45 -0.33 % |
13-09-2023 00:00:00 Wednesday |
445.15 443.7 |
450 | 440.55 | 150506 |
| 400 | -6.95 -1.54 % |
12-09-2023 00:00:00 Tuesday |
452.05 445.1 |
453.7 | 436.45 | 106434 |
| 401 | 11.7 2.66 % |
11-09-2023 00:00:00 Monday |
439.1 450.8 |
453.35 | 439.05 | 141937 |
| 402 | -0.4 -0.09 % |
08-09-2023 00:00:00 Friday |
439.5 439.1 |
441.05 | 437 | 113927 |
| 403 | 1.75 0.4 % |
07-09-2023 00:00:00 Thursday |
437.7 439.45 |
440.5 | 435.35 | 48801 |
| 404 | -2.35 -0.53 % |
06-09-2023 00:00:00 Wednesday |
440.05 437.7 |
441.9 | 433.6 | 72476 |
| 405 | -0.15 -0.03 % |
05-09-2023 00:00:00 Tuesday |
440.15 440 |
444.1 | 437.3 | 84165 |
| 406 | 7.95 1.83 % |
04-09-2023 00:00:00 Monday |
433.9 441.85 |
443.8 | 433.9 | 98045 |
| 407 | 7.65 1.8 % |
01-09-2023 00:00:00 Friday |
426.05 433.7 |
437 | 424.2 | 289019 |
| 408 | -14.45 -3.26 % |
31-08-2023 00:00:00 Thursday |
442.95 428.5 |
442.95 | 425.25 | 465475 |
| 409 | 2.05 0.46 % |
30-08-2023 00:00:00 Wednesday |
442.05 444.1 |
445.45 | 440.4 | 62368 |
| 410 | 3.35 0.76 % |
29-08-2023 00:00:00 Tuesday |
438.65 442 |
447.4 | 436.25 | 86729 |
| 411 | 2.15 0.49 % |
28-08-2023 00:00:00 Monday |
436.25 438.4 |
441.7 | 432.3 | 194149 |
| 412 | -15.4 -3.43 % |
25-08-2023 00:00:00 Friday |
448.95 433.55 |
448.95 | 432.85 | 274003 |
| 413 | -3.8 -0.84 % |
24-08-2023 00:00:00 Thursday |
453.05 449.25 |
462 | 447 | 94908 |
| 414 | -7.55 -1.63 % |
23-08-2023 00:00:00 Wednesday |
463.55 456 |
466.85 | 450.4 | 68933 |
| 415 | -6.25 -1.33 % |
22-08-2023 00:00:00 Tuesday |
469.35 463.1 |
472.35 | 462.4 | 225327 |
| 416 | 14.85 3.28 % |
21-08-2023 00:00:00 Monday |
453.05 467.9 |
468.8 | 453.05 | 354120 |
| 417 | 6.7 1.51 % |
18-08-2023 00:00:00 Friday |
445.05 451.75 |
460.95 | 439.7 | 203708 |
| 418 | 5 1.14 % |
17-08-2023 00:00:00 Thursday |
437 442 |
446.8 | 433.9 | 159313 |
| 419 | -1 -0.23 % |
16-08-2023 00:00:00 Wednesday |
438.05 437.05 |
440 | 432.2 | 83641 |
| 420 | -9.35 -2.08 % |
14-08-2023 00:00:00 Monday |
449.1 439.75 |
452 | 437.9 | 276866 |
| 421 | -0.85 -0.19 % |
11-08-2023 00:00:00 Friday |
456.85 456 |
463.4 | 454.05 | 83353 |
| 422 | -4.5 -0.97 % |
10-08-2023 00:00:00 Thursday |
462.05 457.55 |
465.85 | 454.85 | 196670 |
| 423 | -1.05 -0.23 % |
09-08-2023 00:00:00 Wednesday |
464.25 463.2 |
466.65 | 460.7 | 60668 |
| 424 | -8.05 -1.7 % |
08-08-2023 00:00:00 Tuesday |
473.05 465 |
476 | 456.55 | 163136 |
| 425 | 1.15 0.24 % |
07-08-2023 00:00:00 Monday |
472.25 473.4 |
476 | 468.85 | 79575 |
| 426 | -3.7 -0.78 % |
04-08-2023 00:00:00 Friday |
474.25 470.55 |
477.35 | 470.4 | 114478 |
| 427 | 7.95 1.71 % |
03-08-2023 00:00:00 Thursday |
464.25 472.2 |
480.9 | 458.6 | 786357 |
| 428 | 2.1 0.46 % |
02-08-2023 00:00:00 Wednesday |
460.65 462.75 |
469 | 449.7 | 447778 |
| 429 | -1.65 -0.36 % |
01-08-2023 00:00:00 Tuesday |
463.3 461.65 |
468 | 452.65 | 125621 |
| 430 | 8.4 1.85 % |
31-07-2023 00:00:00 Monday |
454.05 462.45 |
468.6 | 454.05 | 185359 |
| 431 | -0.35 -0.08 % |
28-07-2023 00:00:00 Friday |
454.15 453.8 |
456.5 | 448 | 301000 |
| 432 | 10 2.25 % |
27-07-2023 00:00:00 Thursday |
444 454 |
454.75 | 438.5 | 287029 |
| 433 | 2 0.45 % |
26-07-2023 00:00:00 Wednesday |
442 444 |
448.05 | 436.7 | 302370 |
| 434 | 19.05 4.51 % |
25-07-2023 00:00:00 Tuesday |
422.55 441.6 |
441.8 | 422.55 | 302919 |
| 435 | 7.95 1.92 % |
24-07-2023 00:00:00 Monday |
415.05 423 |
428.5 | 415.05 | 325551 |
| 436 | -1.9 -0.45 % |
21-07-2023 00:00:00 Friday |
418.4 416.5 |
419.55 | 415.5 | 57386 |
| 437 | 0.7 0.17 % |
20-07-2023 00:00:00 Thursday |
419.35 420.05 |
423.5 | 418.5 | 167939 |
| 438 | 2.1 0.5 % |
19-07-2023 00:00:00 Wednesday |
417.35 419.45 |
421 | 416.15 | 172736 |
| 439 | 1.15 0.28 % |
18-07-2023 00:00:00 Tuesday |
416.2 417.35 |
424.85 | 414.3 | 126426 |
| 440 | 0 0 % |
17-07-2023 00:00:00 Monday |
416.15 416.15 |
422.8 | 415.15 | 94766 |
| 441 | -0.2 -0.05 % |
14-07-2023 00:00:00 Friday |
416.2 416 |
419 | 413.95 | 77137 |
| 442 | -3.35 -0.8 % |
13-07-2023 00:00:00 Thursday |
420.15 416.8 |
422.65 | 414.4 | 68774 |
| 443 | 1.65 0.39 % |
12-07-2023 00:00:00 Wednesday |
419.5 421.15 |
422.8 | 415.1 | 80618 |
| 444 | -1.2 -0.29 % |
11-07-2023 00:00:00 Tuesday |
420.05 418.85 |
422.15 | 418.65 | 103463 |
| 445 | 1.4 0.33 % |
10-07-2023 00:00:00 Monday |
418.1 419.5 |
424.65 | 412.25 | 153487 |
| 446 | -12 -2.79 % |
07-07-2023 00:00:00 Friday |
430 418 |
430.7 | 416.5 | 240009 |
| 447 | 0.45 0.1 % |
06-07-2023 00:00:00 Thursday |
431.05 431.5 |
435.55 | 429.3 | 145312 |
| 448 | 2.65 0.61 % |
05-07-2023 00:00:00 Wednesday |
431.35 434 |
434.2 | 426.9 | 46841 |
| 449 | -2.5 -0.57 % |
04-07-2023 00:00:00 Tuesday |
435.1 432.6 |
438.15 | 430.85 | 234799 |
| 450 | 7.8 1.82 % |
03-07-2023 00:00:00 Monday |
428 435.8 |
437 | 428 | 82721 |
| 451 | -8.75 -2.01 % |
30-06-2023 00:00:00 Friday |
434.6 425.85 |
440.8 | 425.1 | 279753 |
| 452 | 2.1 0.49 % |
28-06-2023 00:00:00 Wednesday |
432.05 434.15 |
441.9 | 432 | 159295 |
| 453 | 0.45 0.1 % |
27-06-2023 00:00:00 Tuesday |
433.4 433.85 |
440.7 | 433.15 | 74743 |
| 454 | 8.6 2.03 % |
26-06-2023 00:00:00 Monday |
423.05 431.65 |
433.5 | 419.15 | 182016 |
| 455 | -17.75 -4 % |
23-06-2023 00:00:00 Friday |
443.95 426.2 |
444.8 | 424.2 | 406043 |
| 456 | -3.2 -0.71 % |
22-06-2023 00:00:00 Thursday |
448.05 444.85 |
452.8 | 441.7 | 56449 |
| 457 | -0.85 -0.19 % |
21-06-2023 00:00:00 Wednesday |
448.7 447.85 |
452.1 | 444.6 | 69867 |
| 458 | -2.7 -0.6 % |
20-06-2023 00:00:00 Tuesday |
451.4 448.7 |
455 | 446.6 | 60554 |
| 459 | -7.6 -1.65 % |
19-06-2023 00:00:00 Monday |
460.15 452.55 |
464.65 | 449.45 | 229872 |
| 460 | 0.95 0.21 % |
16-06-2023 00:00:00 Friday |
460.05 461 |
465.5 | 457 | 197057 |
| 461 | -7 -1.5 % |
15-06-2023 00:00:00 Thursday |
465.5 458.5 |
468.9 | 456.95 | 94193 |
| 462 | 4.35 0.95 % |
14-06-2023 00:00:00 Wednesday |
460 464.35 |
465.5 | 459.35 | 213212 |
| 463 | 0.8 0.17 % |
13-06-2023 00:00:00 Tuesday |
458.2 459 |
463.8 | 455.5 | 112400 |
| 464 | 0.6 0.13 % |
12-06-2023 00:00:00 Monday |
455.65 456.25 |
458.25 | 453.7 | 89454 |
| 465 | 3.8 0.84 % |
09-06-2023 00:00:00 Friday |
451.85 455.65 |
458.1 | 451.35 | 95789 |
| 466 | -1.7 -0.38 % |
08-06-2023 00:00:00 Thursday |
453.05 451.35 |
460 | 445.8 | 132610 |
| 467 | -4.25 -0.92 % |
07-06-2023 00:00:00 Wednesday |
459.6 455.35 |
461.3 | 452.7 | 133048 |
| 468 | 18.35 4.16 % |
06-06-2023 00:00:00 Tuesday |
440.6 458.95 |
460.9 | 440.55 | 421202 |
| 469 | 0.35 0.08 % |
05-06-2023 00:00:00 Monday |
438.65 439 |
441.5 | 436.9 | 91424 |
| 470 | 7.2 1.67 % |
02-06-2023 00:00:00 Friday |
430.55 437.75 |
440 | 430.55 | 153318 |
| 471 | 4.4 1.04 % |
01-06-2023 00:00:00 Thursday |
424.8 429.2 |
431.35 | 424.7 | 77645 |
| 472 | -4.9 -1.14 % |
31-05-2023 00:00:00 Wednesday |
428.45 423.55 |
430.8 | 420.55 | 298732 |
| 473 | 4.15 0.97 % |
30-05-2023 00:00:00 Tuesday |
426.8 430.95 |
432.95 | 425.5 | 132014 |
| 474 | 1.75 0.41 % |
29-05-2023 00:00:00 Monday |
425.1 426.85 |
430.75 | 422.75 | 244864 |
| 475 | 3.7 0.88 % |
26-05-2023 00:00:00 Friday |
421 424.7 |
425.5 | 417.35 | 127049 |
| 476 | -2.25 -0.53 % |
25-05-2023 00:00:00 Thursday |
421.4 419.15 |
424.75 | 415.9 | 121399 |
| 477 | -5.35 -1.25 % |
24-05-2023 00:00:00 Wednesday |
427.4 422.05 |
430 | 419.6 | 452653 |
| 478 | -2.6 -0.6 % |
23-05-2023 00:00:00 Tuesday |
430 427.4 |
440.9 | 424.45 | 717697 |
| 479 | 18.6 4.59 % |
22-05-2023 00:00:00 Monday |
405 423.6 |
433.55 | 405 | 1323219 |
| 480 | 3.6 0.9 % |
19-05-2023 00:00:00 Friday |
399.8 403.4 |
406 | 395.95 | 136994 |
| 481 | -8.45 -2.08 % |
18-05-2023 00:00:00 Thursday |
407.05 398.6 |
408.7 | 396 | 88430 |
| 482 | 6.9 1.73 % |
17-05-2023 00:00:00 Wednesday |
399 405.9 |
407.15 | 399 | 117387 |
| 483 | -4.65 -1.15 % |
16-05-2023 00:00:00 Tuesday |
405.1 400.45 |
409.55 | 399.25 | 283291 |
| 484 | -2.35 -0.57 % |
15-05-2023 00:00:00 Monday |
409.1 406.75 |
410.8 | 403 | 243622 |
| 485 | -0.1 -0.02 % |
12-05-2023 00:00:00 Friday |
410.1 410 |
414.85 | 407.5 | 150594 |
| 486 | 3.05 0.75 % |
11-05-2023 00:00:00 Thursday |
409.05 412.1 |
415 | 406.25 | 179565 |
| 487 | 1.1 0.27 % |
10-05-2023 00:00:00 Wednesday |
407 408.1 |
409.2 | 402.55 | 102748 |
| 488 | -1.05 -0.26 % |
09-05-2023 00:00:00 Tuesday |
406.6 405.55 |
412.3 | 403.25 | 423787 |
| 489 | 1.55 0.38 % |
08-05-2023 00:00:00 Monday |
404 405.55 |
408.8 | 401 | 203393 |
| 490 | 12.45 3.21 % |
05-05-2023 00:00:00 Friday |
388.05 400.5 |
406 | 387.05 | 918088 |
| 491 | 6.25 1.64 % |
04-05-2023 00:00:00 Thursday |
382.2 388.45 |
390.75 | 381.25 | 209172 |
| 492 | -10.5 -2.66 % |
03-05-2023 00:00:00 Wednesday |
394 383.5 |
400.35 | 376 | 436553 |
| 493 | -1.95 -0.49 % |
02-05-2023 00:00:00 Tuesday |
396.35 394.4 |
399.2 | 389.1 | 387925 |
| 494 | 7.8 2.01 % |
28-04-2023 00:00:00 Friday |
388.5 396.3 |
399.35 | 384.15 | 752042 |
| 495 | 3.6 0.93 % |
27-04-2023 00:00:00 Thursday |
385.25 388.85 |
390.35 | 382.7 | 270313 |
| 496 | 5.65 1.48 % |
26-04-2023 00:00:00 Wednesday |
381.05 386.7 |
389.85 | 380.2 | 189191 |
| 497 | 0.6 0.16 % |
25-04-2023 00:00:00 Tuesday |
382 382.6 |
387.5 | 380.55 | 220433 |
| 498 | 7.25 1.94 % |
24-04-2023 00:00:00 Monday |
374.45 381.7 |
383 | 373.4 | 116195 |
| 499 | -5.2 -1.37 % |
21-04-2023 00:00:00 Friday |
379.7 374.5 |
382.5 | 373.3 | 184561 |
| 500 | 2.2 0.58 % |
20-04-2023 00:00:00 Thursday |
378.55 380.75 |
382.15 | 378.4 | 138639 |
| 501 | -3.75 -0.98 % |
19-04-2023 00:00:00 Wednesday |
383.55 379.8 |
388 | 377.7 | 99499 |
| 502 | -8 -2.05 % |
18-04-2023 00:00:00 Tuesday |
390.8 382.8 |
394 | 380.15 | 104800 |
| 503 | 2.15 0.55 % |
17-04-2023 00:00:00 Monday |
389.25 391.4 |
394.95 | 387 | 155453 |
| 504 | -2.1 -0.53 % |
13-04-2023 00:00:00 Thursday |
394.55 392.45 |
396.5 | 390.05 | 266646 |
| 505 | 11.45 2.98 % |
12-04-2023 00:00:00 Wednesday |
384.65 396.1 |
397.65 | 382.8 | 266621 |
| 506 | -0.75 -0.19 % |
11-04-2023 00:00:00 Tuesday |
385 384.25 |
388.55 | 381 | 151996 |
| 507 | 0.1 0.03 % |
10-04-2023 00:00:00 Monday |
384 384.1 |
389.65 | 383.25 | 125040 |
| 508 | 7.05 1.87 % |
06-04-2023 00:00:00 Thursday |
376.4 383.45 |
386.4 | 376.4 | 290682 |
| 509 | 6.85 1.84 % |
05-04-2023 00:00:00 Wednesday |
373.1 379.95 |
380.65 | 371.45 | 410715 |
| 510 | 7.15 1.94 % |
03-04-2023 00:00:00 Monday |
367.7 374.85 |
376.5 | 363.8 | 191503 |
| 511 | -0.7 -0.19 % |
31-03-2023 00:00:00 Friday |
366.15 365.45 |
370.6 | 364 | 382296 |
| 512 | 5.45 1.52 % |
29-03-2023 00:00:00 Wednesday |
359 364.45 |
366.95 | 358.2 | 502606 |
| 513 | -11.55 -3.12 % |
28-03-2023 00:00:00 Tuesday |
370.55 359 |
373.45 | 354.2 | 540319 |
| 514 | -1.6 -0.43 % |
27-03-2023 00:00:00 Monday |
371.35 369.75 |
374.7 | 367.4 | 466383 |
| 515 | -0.45 -0.12 % |
24-03-2023 00:00:00 Friday |
372.4 371.95 |
376.35 | 369 | 358147 |
| 516 | -1 -0.27 % |
23-03-2023 00:00:00 Thursday |
373 372 |
377.35 | 370.8 | 451587 |
| 517 | 3.65 0.98 % |
22-03-2023 00:00:00 Wednesday |
372.05 375.7 |
378.2 | 371.5 | 445042 |
| 518 | 2.3 0.62 % |
21-03-2023 00:00:00 Tuesday |
368.6 370.9 |
374.65 | 366.55 | 407129 |
| 519 | -8.75 -2.34 % |
20-03-2023 00:00:00 Monday |
374.25 365.5 |
376.4 | 360.35 | 387926 |
| 520 | -3 -0.79 % |
17-03-2023 00:00:00 Friday |
381.25 378.25 |
386.35 | 371.05 | 483263 |
| 521 | 12.6 3.44 % |
16-03-2023 00:00:00 Thursday |
366 378.6 |
384.4 | 360.3 | 2417037 |
| 522 | 10.95 3.09 % |
15-03-2023 00:00:00 Wednesday |
354 364.95 |
366.8 | 347.75 | 907796 |
| 523 | -12.15 -3.32 % |
14-03-2023 00:00:00 Tuesday |
365.5 353.35 |
367.8 | 340.95 | 830916 |
| 524 | -14.7 -3.84 % |
13-03-2023 00:00:00 Monday |
382.55 367.85 |
389 | 366.65 | 968635 |
| 525 | -1.65 -0.43 % |
10-03-2023 00:00:00 Friday |
380 378.35 |
382.7 | 373.35 | 659427 |
| 526 | -8.25 -2.1 % |
09-03-2023 00:00:00 Thursday |
393 384.75 |
394.8 | 383.15 | 571283 |
| 527 | 8.25 2.15 % |
08-03-2023 00:00:00 Wednesday |
383.8 392.05 |
393.5 | 378.6 | 1071835 |
| 528 | -10.45 -2.64 % |
06-03-2023 00:00:00 Monday |
396 385.55 |
404.95 | 381.3 | 2447811 |
| 529 | 12.45 3.28 % |
03-03-2023 00:00:00 Friday |
379.55 392 |
399.25 | 375.75 | 2829990 |
| 530 | 16.45 4.64 % |
02-03-2023 00:00:00 Thursday |
354.4 370.85 |
372.1 | 347.25 | 1082223 |
| 531 | 10 2.91 % |
01-03-2023 00:00:00 Wednesday |
343.4 353.4 |
354.75 | 343.4 | 785471 |
| 532 | 12.55 3.81 % |
28-02-2023 00:00:00 Tuesday |
329.5 342.05 |
353.35 | 324.3 | 1146096 |
| 533 | -11.45 -3.36 % |
27-02-2023 00:00:00 Monday |
341.15 329.7 |
344.45 | 326.05 | 708287 |
| 534 | 7.1 2.1 % |
24-02-2023 00:00:00 Friday |
338.15 345.25 |
346.8 | 338.15 | 770772 |
| 535 | 1.9 0.57 % |
23-02-2023 00:00:00 Thursday |
335.1 337 |
343.65 | 331.1 | 680409 |
| 536 | -14.5 -4.14 % |
22-02-2023 00:00:00 Wednesday |
350.05 335.55 |
351.3 | 332.1 | 933930 |
| 537 | -0.1 -0.03 % |
21-02-2023 00:00:00 Tuesday |
353 352.9 |
366.6 | 351.65 | 1417489 |
| 538 | 4.3 1.23 % |
20-02-2023 00:00:00 Monday |
349 353.3 |
356 | 345.65 | 1022381 |
| 539 | 6.5 1.87 % |
17-02-2023 00:00:00 Friday |
346.8 353.3 |
355.9 | 343.1 | 1186467 |
| 540 | -4 -1.14 % |
16-02-2023 00:00:00 Thursday |
352 348 |
354.25 | 346.25 | 846712 |
| 541 | 7.45 2.21 % |
15-02-2023 00:00:00 Wednesday |
337.15 344.6 |
350.8 | 335.05 | 1048495 |
| 542 | -7.3 -2.12 % |
14-02-2023 00:00:00 Tuesday |
343.95 336.65 |
349 | 325.1 | 1707228 |
| 543 | -19.25 -5.32 % |
13-02-2023 00:00:00 Monday |
361.65 342.4 |
366.9 | 336.7 | 1634101 |
| 544 | 5.05 1.42 % |
10-02-2023 00:00:00 Friday |
356 361.05 |
368.15 | 350 | 823611 |
| 545 | -23.95 -6.27 % |
09-02-2023 00:00:00 Thursday |
381.95 358 |
381.95 | 354 | 1160729 |
| 546 | -9.95 -2.52 % |
08-02-2023 00:00:00 Wednesday |
394.3 384.35 |
397.55 | 382 | 876528 |
| 547 | -1.3 -0.34 % |
07-02-2023 00:00:00 Tuesday |
385 383.7 |
406.85 | 371.65 | 1708246 |
| 548 | 5.85 1.57 % |
06-02-2023 00:00:00 Monday |
373.6 379.45 |
383.7 | 358.3 | 1770676 |
| 549 | 21.7 6.16 % |
03-02-2023 00:00:00 Friday |
352 373.7 |
380.4 | 318.9 | 2282600 |
| 550 | 17.85 5.33 % |
02-02-2023 00:00:00 Thursday |
334.6 352.45 |
367 | 315.3 | 5692728 |
| 551 | -75.4 -18.39 % |
01-02-2023 00:00:00 Wednesday |
410 334.6 |
412.65 | 320.8 | 4496439 |
| 552 | 8 2.04 % |
31-01-2023 00:00:00 Tuesday |
393 401 |
414.6 | 390.2 | 1651713 |
| 553 | -0.6 -0.15 % |
30-01-2023 00:00:00 Monday |
388.05 387.45 |
426.3 | 351.7 | 4906548 |
| 554 | -76.8 -16.77 % |
27-01-2023 00:00:00 Friday |
457.95 381.15 |
457.95 | 345.1 | 2689531 |
| 555 | -38.3 -7.68 % |
25-01-2023 00:00:00 Wednesday |
498.4 460.1 |
498.4 | 450.75 | 1031419 |
| 556 | -2.65 -0.53 % |
24-01-2023 00:00:00 Tuesday |
501.2 498.55 |
508.55 | 497.55 | 100346 |
| 557 | -16.5 -3.19 % |
23-01-2023 00:00:00 Monday |
517.4 500.9 |
518.45 | 498.55 | 126483 |
| 558 | -1.85 -0.36 % |
20-01-2023 00:00:00 Friday |
519.05 517.2 |
522.7 | 515.3 | 55838 |
| 559 | 0.5 0.1 % |
19-01-2023 00:00:00 Thursday |
518.5 519 |
525.4 | 517.3 | 82121 |
| 560 | 3.25 0.63 % |
18-01-2023 00:00:00 Wednesday |
516.65 519.9 |
522 | 513 | 82300 |
| 561 | 1.15 0.22 % |
17-01-2023 00:00:00 Tuesday |
516.05 517.2 |
520.3 | 511.5 | 82978 |
| 562 | -5.35 -1.03 % |
16-01-2023 00:00:00 Monday |
521.85 516.5 |
521.85 | 512.9 | 109694 |
| 563 | 8.1 1.59 % |
13-01-2023 00:00:00 Friday |
510.6 518.7 |
520.2 | 510.6 | 166398 |
| 564 | 1.35 0.27 % |
12-01-2023 00:00:00 Thursday |
509.05 510.4 |
514.25 | 507 | 133074 |
| 565 | -7 -1.36 % |
11-01-2023 00:00:00 Wednesday |
515.1 508.1 |
515.8 | 505.85 | 156417 |
| 566 | -10.4 -1.98 % |
10-01-2023 00:00:00 Tuesday |
525.1 514.7 |
526.2 | 502.85 | 172412 |
| 567 | 0.3 0.06 % |
09-01-2023 00:00:00 Monday |
524.35 524.65 |
527.45 | 520.5 | 102845 |
| 568 | -6.2 -1.18 % |
06-01-2023 00:00:00 Friday |
526 519.8 |
528 | 514.5 | 157022 |
| 569 | 5.55 1.07 % |
05-01-2023 00:00:00 Thursday |
519.5 525.05 |
526.1 | 513.75 | 99840 |
| 570 | -14.25 -2.67 % |
04-01-2023 00:00:00 Wednesday |
533.05 518.8 |
536.7 | 517.2 | 261901 |
| 571 | 5.2 0.99 % |
03-01-2023 00:00:00 Tuesday |
526.45 531.65 |
533.25 | 523.25 | 87347 |
| 572 | 0.75 0.14 % |
02-01-2023 00:00:00 Monday |
525.7 526.45 |
530.8 | 523.1 | 133848 |
| 573 | -0.2 -0.04 % |
30-12-2022 00:00:00 Friday |
524.3 524.1 |
531.9 | 522.3 | 175392 |
| 574 | 7 1.36 % |
29-12-2022 00:00:00 Thursday |
515.75 522.75 |
526 | 504.95 | 191320 |
| 575 | -8.4 -1.59 % |
28-12-2022 00:00:00 Wednesday |
526.95 518.55 |
527.35 | 516.6 | 181904 |
| 576 | 3.65 0.7 % |
27-12-2022 00:00:00 Tuesday |
519.95 523.6 |
527.6 | 509.6 | 221926 |
| 577 | 23.15 4.71 % |
26-12-2022 00:00:00 Monday |
491.3 514.45 |
522.5 | 490 | 262697 |
| 578 | -35.95 -6.82 % |
23-12-2022 00:00:00 Friday |
527.2 491.25 |
531.5 | 486 | 499374 |
| 579 | -7.5 -1.39 % |
22-12-2022 00:00:00 Thursday |
540.45 532.95 |
544.9 | 525.15 | 187325 |
| 580 | -21.95 -3.92 % |
21-12-2022 00:00:00 Wednesday |
560.45 538.5 |
564 | 532.4 | 304028 |
| 581 | -1.9 -0.34 % |
20-12-2022 00:00:00 Tuesday |
562.15 560.25 |
564.9 | 554.3 | 136439 |
| 582 | 9.3 1.68 % |
19-12-2022 00:00:00 Monday |
555.05 564.35 |
566.15 | 555 | 170790 |
| 583 | -1.65 -0.3 % |
16-12-2022 00:00:00 Friday |
558 556.35 |
568.05 | 554.05 | 137148 |
| 584 | -19.5 -3.36 % |
15-12-2022 00:00:00 Thursday |
580.55 561.05 |
583.55 | 558.95 | 133019 |
| 585 | -3.25 -0.56 % |
14-12-2022 00:00:00 Wednesday |
585.4 582.15 |
589.3 | 581.45 | 46841 |
| 586 | -0.8 -0.14 % |
13-12-2022 00:00:00 Tuesday |
585.05 584.25 |
589 | 583.1 | 55064 |
| 587 | 4.25 0.73 % |
12-12-2022 00:00:00 Monday |
580.6 584.85 |
587.25 | 573.5 | 87534 |
| 588 | -12.55 -2.11 % |
09-12-2022 00:00:00 Friday |
593.5 580.95 |
598.15 | 572.5 | 316301 |
| 589 | 2.6 0.44 % |
08-12-2022 00:00:00 Thursday |
585 587.6 |
590.5 | 581.8 | 138789 |
| 590 | 0.4 0.07 % |
07-12-2022 00:00:00 Wednesday |
581.45 581.85 |
587.9 | 575.1 | 232897 |
| 591 | 8.15 1.42 % |
06-12-2022 00:00:00 Tuesday |
573.2 581.35 |
585.35 | 570.55 | 315135 |
| 592 | -7 -1.21 % |
05-12-2022 00:00:00 Monday |
579.95 572.95 |
582.4 | 571.2 | 123193 |
| 593 | -3.55 -0.61 % |
02-12-2022 00:00:00 Friday |
581.15 577.6 |
583.5 | 573.3 | 220834 |
| 594 | 8.85 1.55 % |
01-12-2022 00:00:00 Thursday |
572.2 581.05 |
585 | 569.6 | 350251 |
| 595 | 6.6 1.17 % |
30-11-2022 00:00:00 Wednesday |
564.75 571.35 |
574 | 561 | 100117 |
| 596 | -4.65 -0.82 % |
29-11-2022 00:00:00 Tuesday |
569.3 564.65 |
574.25 | 563.35 | 168866 |
| 597 | 4.8 0.85 % |
28-11-2022 00:00:00 Monday |
564 568.8 |
572.45 | 563.2 | 162793 |
| 598 | 5.3 0.95 % |
25-11-2022 00:00:00 Friday |
559.55 564.85 |
567.6 | 557.1 | 117173 |
| 599 | -6.15 -1.09 % |
24-11-2022 00:00:00 Thursday |
563.25 557.1 |
567.15 | 554.6 | 192331 |
| 600 | -4.2 -0.74 % |
23-11-2022 00:00:00 Wednesday |
566.4 562.2 |
570.95 | 560.15 | 131759 |
| 601 | 3.75 0.67 % |
22-11-2022 00:00:00 Tuesday |
562.1 565.85 |
578.35 | 560.4 | 240283 |
| 602 | -7.95 -1.39 % |
21-11-2022 00:00:00 Monday |
572 564.05 |
573.15 | 562.65 | 111214 |
| 603 | 0.1 0.02 % |
18-11-2022 00:00:00 Friday |
573.6 573.7 |
576 | 563.75 | 257846 |
| 604 | -3 -0.52 % |
17-11-2022 00:00:00 Thursday |
577.5 574.5 |
581.35 | 570.5 | 179489 |
| 605 | -9.85 -1.68 % |
16-11-2022 00:00:00 Wednesday |
587 577.15 |
593.75 | 568 | 480810 |
| 606 | 3.7 0.63 % |
15-11-2022 00:00:00 Tuesday |
583 586.7 |
593 | 575.3 | 572430 |
| 607 | 22 3.94 % |
14-11-2022 00:00:00 Monday |
558 580 |
586.45 | 557.55 | 326361 |
| 608 | -6.15 -1.09 % |
11-11-2022 00:00:00 Friday |
563.6 557.45 |
565.95 | 553.85 | 246716 |
| 609 | -3.4 -0.61 % |
10-11-2022 00:00:00 Thursday |
561.55 558.15 |
568 | 551.5 | 222367 |
| 610 | -3.8 -0.67 % |
09-11-2022 00:00:00 Wednesday |
568.1 564.3 |
580.35 | 561.05 | 228444 |
| 611 | 9.05 1.62 % |
07-11-2022 00:00:00 Monday |
558.6 567.65 |
572.95 | 553.8 | 380818 |
| 612 | 19.25 3.57 % |
04-11-2022 00:00:00 Friday |
539.25 558.5 |
560.45 | 538.9 | 269006 |
| 613 | -0.15 -0.03 % |
03-11-2022 00:00:00 Thursday |
539.25 539.1 |
547.45 | 538.25 | 211571 |
| 614 | 0 0 % |
02-11-2022 00:00:00 Wednesday |
545.25 545.25 |
549.1 | 539.6 | 324802 |
| 615 | 10.8 2.03 % |
01-11-2022 00:00:00 Tuesday |
533.1 543.9 |
545.5 | 533.1 | 635730 |
| 616 | 11.7 2.24 % |
31-10-2022 00:00:00 Monday |
521.4 533.1 |
538.5 | 521.25 | 318853 |
| 617 | -9.15 -1.73 % |
28-10-2022 00:00:00 Friday |
529.1 519.95 |
530.25 | 515.8 | 318019 |
| 618 | 13.2 2.57 % |
27-10-2022 00:00:00 Thursday |
514.5 527.7 |
532.5 | 513.8 | 253742 |
| 619 | -1.85 -0.36 % |
25-10-2022 00:00:00 Tuesday |
514.85 513 |
521.7 | 511.7 | 747324 |
| 620 | 1.15 0.22 % |
24-10-2022 00:00:00 Monday |
515.8 516.95 |
521.35 | 515.8 | 35269 |
| 621 | -4.8 -0.93 % |
21-10-2022 00:00:00 Friday |
517.05 512.25 |
522.8 | 504 | 388246 |
| 622 | 8.05 1.58 % |
20-10-2022 00:00:00 Thursday |
509.5 517.55 |
519 | 506.8 | 149055 |
| 623 | -2.3 -0.45 % |
19-10-2022 00:00:00 Wednesday |
512.85 510.55 |
519.1 | 506.75 | 220448 |
| 624 | -15.55 -2.97 % |
18-10-2022 00:00:00 Tuesday |
523.05 507.5 |
524.7 | 505.6 | 376826 |
| 625 | 24.75 4.99 % |
17-10-2022 00:00:00 Monday |
496.05 520.8 |
522.75 | 496.05 | 1050773 |
| 626 | -4.8 -0.95 % |
14-10-2022 00:00:00 Friday |
506.55 501.75 |
512.3 | 497.75 | 399015 |
| 627 | -4.35 -0.87 % |
13-10-2022 00:00:00 Thursday |
501.85 497.5 |
505.4 | 491.4 | 126112 |
| 628 | 3.75 0.75 % |
12-10-2022 00:00:00 Wednesday |
501.6 505.35 |
507.6 | 484.25 | 431599 |
| 629 | -25.45 -4.84 % |
11-10-2022 00:00:00 Tuesday |
525.7 500.25 |
526.25 | 498.5 | 1005499 |
| 630 | 5.5 1.06 % |
10-10-2022 00:00:00 Monday |
517 522.5 |
536 | 515.3 | 556103 |
| 631 | 12.75 2.5 % |
07-10-2022 00:00:00 Friday |
509.65 522.4 |
526.8 | 500.05 | 194136 |
| 632 | 10 2.02 % |
06-10-2022 00:00:00 Thursday |
496 506 |
513.8 | 496 | 302181 |
| 633 | -10.05 -2 % |
04-10-2022 00:00:00 Tuesday |
502 491.95 |
506.55 | 482.95 | 388681 |
| 634 | -26.45 -5.14 % |
03-10-2022 00:00:00 Monday |
515 488.55 |
519.9 | 471.6 | 667007 |
| 635 | 9.8 1.94 % |
30-09-2022 00:00:00 Friday |
505.65 515.45 |
523 | 501.15 | 524184 |
| 636 | -1.95 -0.38 % |
29-09-2022 00:00:00 Thursday |
508.5 506.55 |
518.6 | 495.2 | 463049 |
| 637 | 5.4 1.09 % |
28-09-2022 00:00:00 Wednesday |
494.8 500.2 |
514 | 491.15 | 529389 |
| 638 | -1.95 -0.38 % |
27-09-2022 00:00:00 Tuesday |
506.7 504.75 |
523.75 | 474.1 | 920547 |
| 639 | -24.25 -4.52 % |
26-09-2022 00:00:00 Monday |
536.05 511.8 |
545 | 499.05 | 611951 |
| 640 | 6.3 1.18 % |
23-09-2022 00:00:00 Friday |
533.05 539.35 |
554.9 | 533.05 | 567072 |
| 641 | 11.55 2.21 % |
22-09-2022 00:00:00 Thursday |
522 533.55 |
548.85 | 517 | 1073421 |
| 642 | -32.4 -5.65 % |
21-09-2022 00:00:00 Wednesday |
573.9 541.5 |
575.8 | 532.95 | 1803320 |
| 643 | -3.9 -0.67 % |
20-09-2022 00:00:00 Tuesday |
578 574.1 |
585.45 | 567.5 | 2024144 |
| 644 | 45.95 8.85 % |
19-09-2022 00:00:00 Monday |
519 564.95 |
572.25 | 514.55 | 2920876 |
| 645 | -17.1 -3.21 % |
16-09-2022 00:00:00 Friday |
533.4 516.3 |
550.15 | 511.05 | 1967307 |
| 646 | 9.1 1.72 % |
15-09-2022 00:00:00 Thursday |
529.8 538.9 |
544.5 | 509.35 | 1771304 |
| 647 | 44.6 9.29 % |
14-09-2022 00:00:00 Wednesday |
480 524.6 |
533.6 | 480 | 2082485 |
| 648 | 3.95 0.82 % |
13-09-2022 00:00:00 Tuesday |
482.45 486.4 |
488.5 | 476.35 | 652683 |
| 649 | 22.05 4.86 % |
12-09-2022 00:00:00 Monday |
453.5 475.55 |
479.45 | 440.7 | 1109389 |
| 650 | -10.25 -2.21 % |
09-09-2022 00:00:00 Friday |
464.15 453.9 |
484.7 | 451.9 | 1292526 |
| 651 | 7.75 1.71 % |
08-09-2022 00:00:00 Thursday |
454 461.75 |
464 | 446.35 | 462147 |
| 652 | 11.65 2.66 % |
07-09-2022 00:00:00 Wednesday |
437.2 448.85 |
457.5 | 435.95 | 1419080 |
| 653 | 20.2 4.84 % |
06-09-2022 00:00:00 Tuesday |
417 437.2 |
441.2 | 417 | 800409 |
| 654 | 1.7 0.41 % |
05-09-2022 00:00:00 Monday |
416.3 418 |
419.2 | 414.15 | 192532 |
| 655 | 5.25 1.28 % |
02-09-2022 00:00:00 Friday |
410.3 415.55 |
418.3 | 405.55 | 216935 |
| 656 | 2 0.49 % |
01-09-2022 00:00:00 Thursday |
408 410 |
413.75 | 407.9 | 159116 |
| 657 | 3.25 0.8 % |
30-08-2022 00:00:00 Tuesday |
408 411.25 |
412.75 | 404.45 | 250494 |
| 658 | 8.65 2.19 % |
29-08-2022 00:00:00 Monday |
395 403.65 |
405.6 | 394.5 | 172977 |
| 659 | 2.7 0.68 % |
26-08-2022 00:00:00 Friday |
400 402.7 |
406.7 | 392.35 | 335069 |
| 660 | -6.9 -1.71 % |
25-08-2022 00:00:00 Thursday |
404 397.1 |
408.05 | 396.1 | 292262 |
| 661 | -1.4 -0.35 % |
24-08-2022 00:00:00 Wednesday |
405.3 403.9 |
407.65 | 398.2 | 266654 |
| 662 | 4.5 1.12 % |
23-08-2022 00:00:00 Tuesday |
400.8 405.3 |
414.15 | 398.85 | 343766 |
| 663 | -11.9 -2.84 % |
22-08-2022 00:00:00 Monday |
419.5 407.6 |
420.1 | 404.7 | 324969 |
| 664 | 7.2 1.74 % |
19-08-2022 00:00:00 Friday |
412.9 420.1 |
426.95 | 410.4 | 818720 |
| 665 | 9.6 2.4 % |
18-08-2022 00:00:00 Thursday |
400 409.6 |
414.45 | 396.3 | 506795 |
| 666 | -1.5 -0.38 % |
17-08-2022 00:00:00 Wednesday |
399.85 398.35 |
405 | 396.4 | 365404 |
| 667 | 7.2 1.85 % |
16-08-2022 00:00:00 Tuesday |
389 396.2 |
398.85 | 385.5 | 413262 |
| 668 | 2.3 0.6 % |
12-08-2022 00:00:00 Friday |
382 384.3 |
387.9 | 378.8 | 230529 |
| 669 | -0.15 -0.04 % |
11-08-2022 00:00:00 Thursday |
380.45 380.3 |
381.9 | 378.5 | 68347 |
| 670 | 0.2 0.05 % |
10-08-2022 00:00:00 Wednesday |
380 380.2 |
381.5 | 378.35 | 38086 |
| 671 | -1.5 -0.39 % |
08-08-2022 00:00:00 Monday |
381.9 380.4 |
382.9 | 378.75 | 54185 |
| 672 | 1.35 0.35 % |
05-08-2022 00:00:00 Friday |
381.15 382.5 |
383.2 | 380.2 | 53657 |
| 673 | -1.8 -0.47 % |
04-08-2022 00:00:00 Thursday |
382.95 381.15 |
383.7 | 378 | 97123 |
| 674 | 2.65 0.7 % |
03-08-2022 00:00:00 Wednesday |
379 381.65 |
382.2 | 376.3 | 137698 |
| 675 | 1.95 0.52 % |
02-08-2022 00:00:00 Tuesday |
376.8 378.75 |
382.6 | 375.05 | 289111 |
| 676 | -1.7 -0.45 % |
01-08-2022 00:00:00 Monday |
377 375.3 |
377.95 | 374.25 | 780816 |
| 677 | 2.5 0.67 % |
29-07-2022 00:00:00 Friday |
372 374.5 |
376.05 | 369.8 | 271319 |
| 678 | -0.55 -0.15 % |
28-07-2022 00:00:00 Thursday |
371.5 370.95 |
372.3 | 369.75 | 33083 |
| 679 | 0.75 0.2 % |
27-07-2022 00:00:00 Wednesday |
370 370.75 |
372.2 | 368.7 | 22875 |
| 680 | 1.85 0.5 % |
26-07-2022 00:00:00 Tuesday |
368 369.85 |
371.4 | 368 | 16074 |
| 681 | -2.2 -0.59 % |
25-07-2022 00:00:00 Monday |
373.6 371.4 |
373.6 | 370.45 | 32996 |
| 682 | 1.6 0.43 % |
22-07-2022 00:00:00 Friday |
370.9 372.5 |
373.2 | 369.1 | 32008 |
| 683 | 3.55 0.97 % |
21-07-2022 00:00:00 Thursday |
367 370.55 |
371.45 | 366.25 | 95224 |
| 684 | -2.6 -0.7 % |
20-07-2022 00:00:00 Wednesday |
370.5 367.9 |
371.3 | 366.5 | 127975 |
| 685 | 4.95 1.35 % |
19-07-2022 00:00:00 Tuesday |
366 370.95 |
371.45 | 366 | 44562 |
| 686 | -3.05 -0.82 % |
18-07-2022 00:00:00 Monday |
373.75 370.7 |
373.75 | 369.6 | 723503 |
| 687 | 0.65 0.18 % |
15-07-2022 00:00:00 Friday |
368.45 369.1 |
371.25 | 368.25 | 43696 |
| 688 | -1.7 -0.46 % |
14-07-2022 00:00:00 Thursday |
371.5 369.8 |
372.8 | 368.35 | 61941 |
| 689 | 0.3 0.08 % |
13-07-2022 00:00:00 Wednesday |
371.2 371.5 |
374.05 | 370.3 | 38057 |
| 690 | 0.7 0.19 % |
12-07-2022 00:00:00 Tuesday |
369.95 370.65 |
372.8 | 367.75 | 99779 |
| 691 | 0.75 0.2 % |
11-07-2022 00:00:00 Monday |
368.5 369.25 |
370 | 366.95 | 70146 |
| 692 | 0.5 0.14 % |
08-07-2022 00:00:00 Friday |
368 368.5 |
369.15 | 366 | 41280 |
| 693 | -4.45 -1.2 % |
07-07-2022 00:00:00 Thursday |
371.5 367.05 |
371.5 | 366.05 | 15598 |
| 694 | 1.4 0.38 % |
06-07-2022 00:00:00 Wednesday |
366.7 368.1 |
370.35 | 366.7 | 73937 |
| 695 | 0.7 0.19 % |
05-07-2022 00:00:00 Tuesday |
366 366.7 |
371.1 | 365.5 | 97897 |
| 696 | 0.6 0.16 % |
04-07-2022 00:00:00 Monday |
368 368.6 |
369.85 | 366.3 | 57602 |
| 697 | 2.5 0.68 % |
01-07-2022 00:00:00 Friday |
365 367.5 |
368.7 | 362.05 | 83432 |
| 698 | -4.05 -1.1 % |
30-06-2022 00:00:00 Thursday |
367 362.95 |
367 | 361.95 | 47228 |
| 699 | -0.4 -0.11 % |
29-06-2022 00:00:00 Wednesday |
366 365.6 |
367.3 | 364.25 | 44383 |
| 700 | -0.3 -0.08 % |
28-06-2022 00:00:00 Tuesday |
366.7 366.4 |
367.35 | 363.45 | 34726 |
| 701 | 4.4 1.22 % |
27-06-2022 00:00:00 Monday |
360.7 365.1 |
365.7 | 360.55 | 58710 |
| 702 | -1 -0.28 % |
24-06-2022 00:00:00 Friday |
361.7 360.7 |
361.7 | 359.3 | 50566 |
| 703 | 3 0.84 % |
23-06-2022 00:00:00 Thursday |
356 359 |
361.85 | 356 | 58582 |
| 704 | -2.05 -0.57 % |
22-06-2022 00:00:00 Wednesday |
360 357.95 |
360 | 355.75 | 44384 |
| 705 | 3.1 0.87 % |
21-06-2022 00:00:00 Tuesday |
356.1 359.2 |
360.95 | 356.1 | 29746 |
| 706 | 0.85 0.24 % |
20-06-2022 00:00:00 Monday |
356.4 357.25 |
359.9 | 356.1 | 92230 |
| 707 | -1.75 -0.49 % |
17-06-2022 00:00:00 Friday |
359.3 357.55 |
361.1 | 356.8 | 83280 |
| 708 | -3.2 -0.88 % |
16-06-2022 00:00:00 Thursday |
362.5 359.3 |
363 | 358.75 | 275554 |
| 709 | 4.25 1.19 % |
15-06-2022 00:00:00 Wednesday |
357.65 361.9 |
362.5 | 357.65 | 92384 |
| 710 | -1.65 -0.46 % |
14-06-2022 00:00:00 Tuesday |
361.2 359.55 |
363.1 | 358.15 | 168187 |
| 711 | -0.9 -0.25 % |
13-06-2022 00:00:00 Monday |
364 363.1 |
364.65 | 362 | 51466 |
| 712 | 2.85 0.79 % |
10-06-2022 00:00:00 Friday |
362.25 365.1 |
366.65 | 362.25 | 66166 |
| 713 | 3.35 0.93 % |
09-06-2022 00:00:00 Thursday |
362 365.35 |
368.35 | 362 | 33326 |
| 714 | -1.85 -0.51 % |
08-06-2022 00:00:00 Wednesday |
364.8 362.95 |
364.8 | 361.8 | 38442 |
| 715 | 1.05 0.29 % |
07-06-2022 00:00:00 Tuesday |
362.25 363.3 |
367.3 | 361.8 | 113479 |
| 716 | -2.35 -0.64 % |
06-06-2022 00:00:00 Monday |
367.3 364.95 |
369.35 | 363.85 | 57288 |
| 717 | -6.15 -1.65 % |
03-06-2022 00:00:00 Friday |
373 366.85 |
375.9 | 365.6 | 116800 |
| 718 | 1.65 0.44 % |
02-06-2022 00:00:00 Thursday |
371.7 373.35 |
376.2 | 370.9 | 229169 |
| 719 | 3.7 1.01 % |
01-06-2022 00:00:00 Wednesday |
368 371.7 |
373 | 368 | 89740 |
| 720 | -4.9 -1.31 % |
31-05-2022 00:00:00 Tuesday |
374.4 369.5 |
374.4 | 368 | 78304 |
| 721 | 4.1 1.12 % |
30-05-2022 00:00:00 Monday |
367.25 371.35 |
372.35 | 366.8 | 188379 |
| 722 | 1.25 0.34 % |
27-05-2022 00:00:00 Friday |
365.25 366.5 |
367.25 | 363.85 | 72697 |
| 723 | 3.15 0.87 % |
26-05-2022 00:00:00 Thursday |
362 365.15 |
366.4 | 359.7 | 96323 |
| 724 | -3.7 -1.01 % |
25-05-2022 00:00:00 Wednesday |
365.2 361.5 |
365.2 | 360.35 | 115324 |
| 725 | -2.7 -0.74 % |
24-05-2022 00:00:00 Tuesday |
364.05 361.35 |
365.6 | 360.5 | 138561 |
| 726 | -3.65 -0.99 % |
23-05-2022 00:00:00 Monday |
366.9 363.25 |
367.05 | 362.3 | 192445 |
| 727 | -6.35 -1.72 % |
20-05-2022 00:00:00 Friday |
369.2 362.85 |
369.2 | 362 | 216508 |
| 728 | 8.15 2.29 % |
19-05-2022 00:00:00 Thursday |
356.05 364.2 |
365.15 | 356.05 | 224726 |
| 729 | -12.9 -3.45 % |
18-05-2022 00:00:00 Wednesday |
373.85 360.95 |
373.85 | 359.9 | 223133 |
| 730 | -0.05 -0.01 % |
17-05-2022 00:00:00 Tuesday |
368.7 368.65 |
372 | 364 | 368248 |
| 731 | -1.9 -0.51 % |
16-05-2022 00:00:00 Monday |
370 368.1 |
377.5 | 360 | 1046968 |
| 732 | -19.7 -5.2 % |
13-05-2022 00:00:00 Friday |
378.5 358.8 |
378.5 | 356.25 | 297561 |
| 733 | 13.05 3.63 % |
12-05-2022 00:00:00 Thursday |
359.9 372.95 |
381.9 | 349.35 | 307972 |
| 734 | -0.95 -0.26 % |
11-05-2022 00:00:00 Wednesday |
360 359.05 |
365.6 | 351.15 | 234883 |
| 735 | -10.2 -2.77 % |
10-05-2022 00:00:00 Tuesday |
368.45 358.25 |
373.8 | 355.5 | 140716 |
| 736 | 1.35 0.37 % |
09-05-2022 00:00:00 Monday |
365 366.35 |
368.65 | 359.65 | 112480 |
| 737 | 8.15 2.28 % |
06-05-2022 00:00:00 Friday |
357.05 365.2 |
372.35 | 357.05 | 352133 |
| 738 | -2.7 -0.73 % |
05-05-2022 00:00:00 Thursday |
369.1 366.4 |
375.2 | 365.4 | 134138 |
| 739 | -10.35 -2.74 % |
04-05-2022 00:00:00 Wednesday |
378.25 367.9 |
382.65 | 364.65 | 1128354 |
| 740 | 6.4 1.72 % |
02-05-2022 00:00:00 Monday |
371.85 378.25 |
380.4 | 369 | 290142 |
| 741 | -12.3 -3.2 % |
29-04-2022 00:00:00 Friday |
384.15 371.85 |
385.6 | 370.55 | 348944 |
| 742 | -5.65 -1.45 % |
28-04-2022 00:00:00 Thursday |
389.2 383.55 |
389.3 | 380.6 | 260115 |
| 743 | -1.25 -0.32 % |
27-04-2022 00:00:00 Wednesday |
386 384.75 |
387.55 | 376.3 | 304879 |
| 744 | 1.55 0.4 % |
26-04-2022 00:00:00 Tuesday |
383.6 385.15 |
390.9 | 381.3 | 459296 |
| 745 | 3.6 0.97 % |
25-04-2022 00:00:00 Monday |
373 376.6 |
387.45 | 370.05 | 692134 |
| 746 | -1.8 -0.48 % |
22-04-2022 00:00:00 Friday |
376.1 374.3 |
381.05 | 371.5 | 211062 |
| 747 | -2.9 -0.76 % |
21-04-2022 00:00:00 Thursday |
379.8 376.9 |
384.2 | 374.85 | 666653 |
| 748 | 19.25 5.45 % |
20-04-2022 00:00:00 Wednesday |
353 372.25 |
375.5 | 353 | 494984 |
| 749 | -15.3 -4.16 % |
19-04-2022 00:00:00 Tuesday |
368 352.7 |
370 | 349.15 | 343546 |
| 750 | -2.95 -0.81 % |
18-04-2022 00:00:00 Monday |
366.1 363.15 |
379.6 | 360.45 | 744048 |
| 751 | 11.3 3.16 % |
13-04-2022 00:00:00 Wednesday |
358.1 369.4 |
374 | 358.1 | 906243 |
| 752 | -2.3 -0.64 % |
12-04-2022 00:00:00 Tuesday |
362.2 359.9 |
371.5 | 355.55 | 1030952 |
| 753 | 21.4 6.31 % |
11-04-2022 00:00:00 Monday |
338.9 360.3 |
369.65 | 338.5 | 1529449 |
| 754 | 8.9 2.71 % |
08-04-2022 00:00:00 Friday |
328.45 337.35 |
339.75 | 323.35 | 249949 |
| 755 | 6.5 2.04 % |
07-04-2022 00:00:00 Thursday |
319 325.5 |
327.35 | 319 | 126740 |
| 756 | 3.75 1.18 % |
06-04-2022 00:00:00 Wednesday |
316.8 320.55 |
325 | 315.9 | 174497 |
| 757 | 3.75 1.2 % |
05-04-2022 00:00:00 Tuesday |
313 316.75 |
317.7 | 310.35 | 134216 |
| 758 | 4.95 1.62 % |
04-04-2022 00:00:00 Monday |
306.45 311.4 |
313.5 | 303 | 388912 |
| 759 | 4.15 1.38 % |
01-04-2022 00:00:00 Friday |
301 305.15 |
306.5 | 298.55 | 88238 |
| 760 | -3.8 -1.25 % |
31-03-2022 00:00:00 Thursday |
303 299.2 |
303.65 | 298.7 | 107260 |
| 761 | 0.85 0.28 % |
30-03-2022 00:00:00 Wednesday |
302 302.85 |
304.75 | 297.55 | 269576 |
| 762 | 7.95 2.7 % |
29-03-2022 00:00:00 Tuesday |
294.55 302.5 |
303.05 | 293.5 | 388082 |
| 763 | -6.65 -2.23 % |
28-03-2022 00:00:00 Monday |
298.5 291.85 |
299.3 | 288.6 | 406838 |
| 764 | -1.95 -0.65 % |
25-03-2022 00:00:00 Friday |
300 298.05 |
300 | 294.7 | 267536 |
| 765 | -2 -0.67 % |
24-03-2022 00:00:00 Thursday |
299.2 297.2 |
299.7 | 295.1 | 177337 |
| 766 | -3.35 -1.11 % |
23-03-2022 00:00:00 Wednesday |
301.15 297.8 |
303.25 | 295.7 | 252982 |
| 767 | -0.9 -0.3 % |
22-03-2022 00:00:00 Tuesday |
301.95 301.05 |
303 | 296.1 | 207387 |
| 768 | -7.5 -2.44 % |
21-03-2022 00:00:00 Monday |
307.95 300.45 |
308.8 | 300 | 362105 |
| 769 | -8.4 -2.67 % |
17-03-2022 00:00:00 Thursday |
315 306.6 |
315.05 | 305.55 | 244374 |
| 770 | 8.25 2.74 % |
16-03-2022 00:00:00 Wednesday |
301 309.25 |
310.8 | 297.1 | 133441 |
| 771 | 0.5 0.17 % |
15-03-2022 00:00:00 Tuesday |
294.5 295 |
301.5 | 292.85 | 139516 |
| 772 | -2.85 -0.97 % |
14-03-2022 00:00:00 Monday |
294 291.15 |
296.4 | 289.1 | 133022 |
| 773 | 0.7 0.24 % |
11-03-2022 00:00:00 Friday |
292.8 293.5 |
295.9 | 290.25 | 111047 |
| 774 | -3.9 -1.31 % |
10-03-2022 00:00:00 Thursday |
297 293.1 |
302 | 291.05 | 336210 |
| 775 | 6.55 2.3 % |
09-03-2022 00:00:00 Wednesday |
285.25 291.8 |
292.6 | 280.8 | 327101 |
| 776 | 3.1 1.11 % |
08-03-2022 00:00:00 Tuesday |
279.9 283 |
284 | 274 | 304080 |
| 777 | -9.55 -3.28 % |
07-03-2022 00:00:00 Monday |
291 281.45 |
291 | 278.05 | 320136 |
| 778 | 7.5 2.63 % |
04-03-2022 00:00:00 Friday |
285 292.5 |
296.4 | 283.95 | 275258 |
| 779 | -20.65 -6.65 % |
03-03-2022 00:00:00 Thursday |
310.75 290.1 |
310.75 | 287.85 | 384514 |
| 780 | -9.85 -3.14 % |
02-03-2022 00:00:00 Wednesday |
314 304.15 |
314.8 | 301.1 | 337098 |
| 781 | 7.15 2.33 % |
28-02-2022 00:00:00 Monday |
307.2 314.35 |
315.8 | 303.25 | 628325 |
| 782 | 0.7 0.23 % |
25-02-2022 00:00:00 Friday |
308.15 308.85 |
315.9 | 306.3 | 962132 |
| 783 | -7.15 -2.28 % |
24-02-2022 00:00:00 Thursday |
314 306.85 |
322.35 | 302 | 481305 |
| 784 | -6.3 -1.87 % |
23-02-2022 00:00:00 Wednesday |
337.4 331.1 |
340.5 | 330 | 159258 |
| 785 | 6.35 1.92 % |
22-02-2022 00:00:00 Tuesday |
331.05 337.4 |
338.35 | 331.05 | 205473 |
| 786 | 5.05 1.51 % |
21-02-2022 00:00:00 Monday |
333.95 339 |
341.3 | 331.3 | 138820 |
| 787 | -10.2 -2.93 % |
18-02-2022 00:00:00 Friday |
348.5 338.3 |
355 | 337.2 | 380785 |
| 788 | -5.6 -1.53 % |
17-02-2022 00:00:00 Thursday |
365 359.4 |
365 | 357.6 | 85317 |
| 789 | -4.05 -1.11 % |
16-02-2022 00:00:00 Wednesday |
365 360.95 |
367.7 | 359.5 | 49926 |
| 790 | 8.3 2.34 % |
15-02-2022 00:00:00 Tuesday |
355.2 363.5 |
365 | 353.7 | 87365 |
| 791 | -9.25 -2.54 % |
14-02-2022 00:00:00 Monday |
364.45 355.2 |
364.45 | 353.95 | 72647 |
| 792 | -7.15 -1.91 % |
11-02-2022 00:00:00 Friday |
375 367.85 |
375 | 366.8 | 109672 |
| 793 | -7.6 -1.99 % |
10-02-2022 00:00:00 Thursday |
382.5 374.9 |
384.35 | 373.5 | 100073 |
| 794 | 6.1 1.62 % |
09-02-2022 00:00:00 Wednesday |
376.7 382.8 |
385.65 | 376.7 | 76937 |
| 795 | -6.25 -1.63 % |
08-02-2022 00:00:00 Tuesday |
382.65 376.4 |
386 | 373.75 | 89185 |
| 796 | -1.05 -0.27 % |
07-02-2022 00:00:00 Monday |
383.7 382.65 |
383.8 | 374.45 | 49082 |
| 797 | -1.85 -0.48 % |
04-02-2022 00:00:00 Friday |
382 380.15 |
384.75 | 378.15 | 119489 |
| 798 | 2.05 0.54 % |
03-02-2022 00:00:00 Thursday |
380 382.05 |
384.1 | 379.95 | 74921 |
| 799 | -2.65 -0.69 % |
02-02-2022 00:00:00 Wednesday |
382.6 379.95 |
386.05 | 378 | 169674 |
| 800 | 9.1 2.45 % |
01-02-2022 00:00:00 Tuesday |
371.4 380.5 |
382.5 | 366.55 | 306320 |
| 801 | 2.2 0.61 % |
31-01-2022 00:00:00 Monday |
363 365.2 |
369.3 | 363 | 109559 |
| 802 | 8.8 2.5 % |
28-01-2022 00:00:00 Friday |
351.9 360.7 |
367 | 351.9 | 125854 |
| 803 | -4 -1.12 % |
27-01-2022 00:00:00 Thursday |
355.8 351.8 |
355.8 | 340.35 | 146659 |
| 804 | 1.05 0.3 % |
25-01-2022 00:00:00 Tuesday |
350.5 351.55 |
356.25 | 343.65 | 88933 |
| 805 | -16.7 -4.52 % |
24-01-2022 00:00:00 Monday |
369.45 352.75 |
370.9 | 349.1 | 98553 |
| 806 | -3.75 -1.01 % |
21-01-2022 00:00:00 Friday |
372.15 368.4 |
373.6 | 364.25 | 106439 |
| 807 | 1 0.27 % |
20-01-2022 00:00:00 Thursday |
374.25 375.25 |
379.5 | 372.5 | 90347 |
| 808 | -9.6 -2.5 % |
19-01-2022 00:00:00 Wednesday |
384.4 374.8 |
384.4 | 373.2 | 182141 |
| 809 | -26.8 -6.57 % |
18-01-2022 00:00:00 Tuesday |
408.2 381.4 |
409.05 | 379.05 | 330456 |
| 810 | 3.05 0.75 % |
17-01-2022 00:00:00 Monday |
404.8 407.85 |
408.8 | 395 | 117135 |
| 811 | 6 1.51 % |
14-01-2022 00:00:00 Friday |
396.65 402.65 |
404.95 | 394.15 | 429088 |
| 812 | -1.6 -0.4 % |
13-01-2022 00:00:00 Thursday |
398 396.4 |
400.4 | 395.2 | 46890 |
| 813 | -3.15 -0.79 % |
12-01-2022 00:00:00 Wednesday |
401.05 397.9 |
402.5 | 395.85 | 30883 |
| 814 | -2.55 -0.64 % |
11-01-2022 00:00:00 Tuesday |
400 397.45 |
404.95 | 393.7 | 47132 |
| 815 | 1.85 0.47 % |
10-01-2022 00:00:00 Monday |
397.2 399.05 |
401.9 | 397.2 | 117419 |
| 816 | 8.8 2.27 % |
07-01-2022 00:00:00 Friday |
388.5 397.3 |
401.8 | 387.55 | 210788 |
| 817 | 0.2 0.05 % |
06-01-2022 00:00:00 Thursday |
387.35 387.55 |
392.95 | 383.85 | 94435 |
| 818 | 2.9 0.74 % |
05-01-2022 00:00:00 Wednesday |
390.95 393.85 |
394.4 | 388.9 | 89311 |
| 819 | 2.75 0.71 % |
04-01-2022 00:00:00 Tuesday |
387.5 390.25 |
391.4 | 383.35 | 81582 |
| 820 | 8.95 2.37 % |
03-01-2022 00:00:00 Monday |
378 386.95 |
389.4 | 377.85 | 112524 |
| 821 | -0.45 -0.12 % |
31-12-2021 00:00:00 Friday |
378 377.55 |
384.2 | 372.25 | 84671 |
| 822 | -7.5 -1.98 % |
30-12-2021 00:00:00 Thursday |
378.45 370.95 |
378.45 | 369.8 | 42469 |
| 823 | -7.5 -1.96 % |
29-12-2021 00:00:00 Wednesday |
383 375.5 |
383 | 374.45 | 32684 |
| 824 | 10.35 2.8 % |
28-12-2021 00:00:00 Tuesday |
369.75 380.1 |
381 | 369.3 | 45659 |
| 825 | 4.75 1.3 % |
27-12-2021 00:00:00 Monday |
365 369.75 |
370.55 | 364.15 | 24016 |
| 826 | -2.25 -0.61 % |
24-12-2021 00:00:00 Friday |
370 367.75 |
370.85 | 363.35 | 47930 |
| 827 | 3.85 1.05 % |
23-12-2021 00:00:00 Thursday |
366 369.85 |
372 | 365.45 | 59451 |
| 828 | 2.1 0.58 % |
22-12-2021 00:00:00 Wednesday |
362 364.1 |
366.95 | 360.85 | 40424 |
| 829 | 8.1 2.29 % |
21-12-2021 00:00:00 Tuesday |
353 361.1 |
364.05 | 351.45 | 115820 |
| 830 | -11.55 -3.19 % |
20-12-2021 00:00:00 Monday |
362 350.45 |
363.05 | 345 | 1015528 |
| 831 | -6.6 -1.76 % |
17-12-2021 00:00:00 Friday |
375 368.4 |
376.85 | 367.05 | 63439 |
| 832 | -3.05 -0.81 % |
16-12-2021 00:00:00 Thursday |
378.35 375.3 |
381 | 374.6 | 45569 |
| 833 | -0.5 -0.13 % |
15-12-2021 00:00:00 Wednesday |
379.3 378.8 |
381.55 | 375.4 | 43113 |
| 834 | -2.9 -0.76 % |
14-12-2021 00:00:00 Tuesday |
380.95 378.05 |
380.95 | 374 | 107498 |
| 835 | -0.2 -0.05 % |
13-12-2021 00:00:00 Monday |
380 379.8 |
381.9 | 378.65 | 44081 |
| 836 | -0.4 -0.11 % |
10-12-2021 00:00:00 Friday |
378 377.6 |
381.2 | 376.65 | 80989 |
| 837 | -0.4 -0.11 % |
09-12-2021 00:00:00 Thursday |
378 377.6 |
380.85 | 375.15 | 79963 |
| 838 | -2.05 -0.54 % |
08-12-2021 00:00:00 Wednesday |
379 376.95 |
380.45 | 375.2 | 84225 |
| 839 | -4.15 -1.1 % |
07-12-2021 00:00:00 Tuesday |
376.9 372.75 |
377 | 371 | 54359 |
| 840 | -6.65 -1.77 % |
06-12-2021 00:00:00 Monday |
376.7 370.05 |
378.65 | 368.25 | 113226 |
| 841 | -1.05 -0.28 % |
03-12-2021 00:00:00 Friday |
377.75 376.7 |
387.3 | 376 | 162313 |
| 842 | 3.25 0.87 % |
02-12-2021 00:00:00 Thursday |
374.5 377.75 |
378.5 | 368.1 | 42124 |
| 843 | -14.8 -3.83 % |
01-12-2021 00:00:00 Wednesday |
385.95 371.15 |
385.95 | 368.1 | 83064 |
| 844 | 7.05 1.92 % |
30-11-2021 00:00:00 Tuesday |
367.3 374.35 |
377.9 | 367 | 50357 |
| 845 | 4.05 1.11 % |
29-11-2021 00:00:00 Monday |
365 369.05 |
375.3 | 359.9 | 180021 |
| 846 | -14.6 -3.77 % |
26-11-2021 00:00:00 Friday |
387 372.4 |
387 | 370.75 | 204130 |
| 847 | -5.1 -1.29 % |
25-11-2021 00:00:00 Thursday |
395.75 390.65 |
395.75 | 389.25 | 40514 |
| 848 | -0.9 -0.23 % |
24-11-2021 00:00:00 Wednesday |
394.25 393.35 |
398.3 | 391 | 86029 |
| 849 | 6.1 1.57 % |
23-11-2021 00:00:00 Tuesday |
389.7 395.8 |
396.55 | 383.35 | 84218 |
| 850 | -14.55 -3.61 % |
22-11-2021 00:00:00 Monday |
403.5 388.95 |
403.5 | 385.1 | 75015 |
| 851 | -7.45 -1.83 % |
18-11-2021 00:00:00 Thursday |
408.2 400.75 |
411.75 | 396.75 | 109759 |
| 852 | 0.25 0.06 % |
17-11-2021 00:00:00 Wednesday |
409 409.25 |
411 | 405.05 | 47397 |
| 853 | -11.6 -2.76 % |
16-11-2021 00:00:00 Tuesday |
421 409.4 |
423.95 | 407.8 | 70028 |
| 854 | -5.5 -1.29 % |
15-11-2021 00:00:00 Monday |
425.95 420.45 |
425.95 | 418.35 | 83789 |
| 855 | -0.25 -0.06 % |
12-11-2021 00:00:00 Friday |
423 422.75 |
427 | 419.65 | 91044 |
| 856 | -5.15 -1.21 % |
11-11-2021 00:00:00 Thursday |
426.4 421.25 |
426.7 | 417 | 56703 |
| 857 | 2.05 0.48 % |
10-11-2021 00:00:00 Wednesday |
426.2 428.25 |
433.25 | 425.2 | 69670 |
| 858 | -0.8 -0.19 % |
09-11-2021 00:00:00 Tuesday |
432 431.2 |
435.25 | 426.35 | 82029 |
| 859 | 16.4 3.97 % |
08-11-2021 00:00:00 Monday |
413 429.4 |
430.3 | 413 | 241031 |
| 860 | -0.9 -0.22 % |
04-11-2021 00:00:00 Thursday |
414 413.1 |
414.8 | 412.3 | 11899 |
| 861 | 5.85 1.44 % |
03-11-2021 00:00:00 Wednesday |
406.75 412.6 |
414.4 | 404.4 | 156016 |
| 862 | -4.75 -1.15 % |
02-11-2021 00:00:00 Tuesday |
412 407.25 |
414.5 | 405.15 | 51267 |
| 863 | 2.5 0.61 % |
01-11-2021 00:00:00 Monday |
407 409.5 |
412.7 | 402.05 | 275265 |
| 864 | 10.75 2.73 % |
29-10-2021 00:00:00 Friday |
393.9 404.65 |
406.65 | 382.2 | 734308 |
| 865 | 3.95 1.02 % |
28-10-2021 00:00:00 Thursday |
386.2 390.15 |
392.4 | 380.9 | 149783 |
| 866 | 5.7 1.52 % |
27-10-2021 00:00:00 Wednesday |
376 381.7 |
387.05 | 373.7 | 417433 |
| 867 | 1.3 0.34 % |
26-10-2021 00:00:00 Tuesday |
378.9 380.2 |
381.25 | 373.15 | 153020 |
| 868 | -1.9 -0.5 % |
25-10-2021 00:00:00 Monday |
378 376.1 |
378 | 365.95 | 89673 |
| 869 | -7.05 -1.84 % |
22-10-2021 00:00:00 Friday |
383 375.95 |
383 | 372 | 167541 |
| 870 | -13.2 -3.36 % |
21-10-2021 00:00:00 Thursday |
393 379.8 |
395.2 | 378.35 | 251176 |
| 871 | 0.85 0.22 % |
20-10-2021 00:00:00 Wednesday |
391.9 392.75 |
399.75 | 387.6 | 1018880 |
| 872 | -21.2 -5.16 % |
19-10-2021 00:00:00 Tuesday |
410.7 389.5 |
412.5 | 387.4 | 1523470 |
| 873 | -5.4 -1.3 % |
18-10-2021 00:00:00 Monday |
416 410.6 |
417.25 | 409.45 | 301667 |
| 874 | 4.65 1.15 % |
14-10-2021 00:00:00 Thursday |
404.15 408.8 |
414.6 | 404.15 | 180693 |
| 875 | -1.35 -0.33 % |
13-10-2021 00:00:00 Wednesday |
405.35 404 |
407.9 | 402.9 | 150177 |
| 876 | 0.45 0.11 % |
12-10-2021 00:00:00 Tuesday |
403 403.45 |
405 | 398.65 | 112957 |
| 877 | 0.85 0.21 % |
11-10-2021 00:00:00 Monday |
402.05 402.9 |
406.8 | 400.25 | 905699 |
| 878 | -4.45 -1.09 % |
08-10-2021 00:00:00 Friday |
407.5 403.05 |
407.5 | 401.55 | 114764 |
| 879 | 2.85 0.71 % |
07-10-2021 00:00:00 Thursday |
400 402.85 |
404.6 | 397.2 | 198065 |
| 880 | -11.55 -2.84 % |
06-10-2021 00:00:00 Wednesday |
406.85 395.3 |
406.85 | 393.5 | 370874 |
| 881 | -0.85 -0.21 % |
05-10-2021 00:00:00 Tuesday |
404.8 403.95 |
407.7 | 402.9 | 463865 |
| 882 | 0.95 0.23 % |
04-10-2021 00:00:00 Monday |
405.7 406.65 |
409.9 | 402.65 | 357677 |
| 883 | 3.1 0.78 % |
01-10-2021 00:00:00 Friday |
399 402.1 |
404.55 | 396.1 | 394398 |
| 884 | -8.25 -2.02 % |
30-09-2021 00:00:00 Thursday |
409 400.75 |
409 | 398.5 | 474173 |
| 885 | -3.6 -0.88 % |
29-09-2021 00:00:00 Wednesday |
410.05 406.45 |
410.2 | 401.15 | 191312 |
| 886 | -5.1 -1.22 % |
28-09-2021 00:00:00 Tuesday |
419 413.9 |
424.5 | 411.2 | 509134 |
| 887 | 7.05 1.72 % |
27-09-2021 00:00:00 Monday |
411.05 418.1 |
419.95 | 407.5 | 144698 |
| 888 | -12.45 -2.94 % |
24-09-2021 00:00:00 Friday |
423.2 410.75 |
423.2 | 409.05 | 101918 |
| 889 | -3.3 -0.78 % |
23-09-2021 00:00:00 Thursday |
423 419.7 |
423 | 415 | 973739 |
| 890 | -0.5 -0.12 % |
22-09-2021 00:00:00 Wednesday |
420 419.5 |
422.45 | 413.25 | 107016 |
| 891 | 8 1.97 % |
21-09-2021 00:00:00 Tuesday |
405.35 413.35 |
414.1 | 402.3 | 461112 |
| 892 | -6.2 -1.49 % |
20-09-2021 00:00:00 Monday |
417 410.8 |
419.2 | 408 | 776167 |
| 893 | -12 -2.78 % |
17-09-2021 00:00:00 Friday |
432 420 |
432 | 418.5 | 537442 |
| 894 | -9.5 -2.16 % |
16-09-2021 00:00:00 Thursday |
439.8 430.3 |
439.8 | 428 | 515252 |
| 895 | 6.75 1.57 % |
15-09-2021 00:00:00 Wednesday |
430.15 436.9 |
438 | 430.15 | 92001 |
| 896 | -4.1 -0.94 % |
14-09-2021 00:00:00 Tuesday |
436 431.9 |
436.8 | 427.7 | 110182 |
| 897 | -2.8 -0.64 % |
13-09-2021 00:00:00 Monday |
438.9 436.1 |
439.7 | 434.45 | 99797 |
| 898 | 8.75 2.04 % |
09-09-2021 00:00:00 Thursday |
429.9 438.65 |
440.05 | 429.9 | 70609 |
| 899 | -6.95 -1.57 % |
08-09-2021 00:00:00 Wednesday |
442.95 436 |
442.95 | 433.55 | 86398 |
| 900 | 1.25 0.28 % |
07-09-2021 00:00:00 Tuesday |
440.2 441.45 |
442.35 | 434.05 | 72833 |
| 901 | -1.95 -0.44 % |
06-09-2021 00:00:00 Monday |
440.1 438.15 |
442 | 436.9 | 79846 |
| 902 | 4.95 1.15 % |
03-09-2021 00:00:00 Friday |
432 436.95 |
437.95 | 425.6 | 123056 |
| 903 | 4.7 1.11 % |
02-09-2021 00:00:00 Thursday |
423.5 428.2 |
431.85 | 421.9 | 143349 |
| 904 | -1.6 -0.38 % |
01-09-2021 00:00:00 Wednesday |
423 421.4 |
423.7 | 418.95 | 103200 |
| 905 | 3.5 0.84 % |
31-08-2021 00:00:00 Tuesday |
417.9 421.4 |
422.2 | 413.45 | 818051 |
| 906 | 7.9 1.93 % |
30-08-2021 00:00:00 Monday |
410 417.9 |
420.4 | 410 | 358047 |
| 907 | 9.75 2.44 % |
27-08-2021 00:00:00 Friday |
400 409.75 |
411.5 | 397.5 | 181457 |
| 908 | -3.25 -0.81 % |
26-08-2021 00:00:00 Thursday |
401 397.75 |
401 | 391.15 | 120620 |
| 909 | 0.7 0.18 % |
25-08-2021 00:00:00 Wednesday |
396 396.7 |
399.35 | 393.6 | 90879 |
| 910 | 1.35 0.34 % |
24-08-2021 00:00:00 Tuesday |
394 395.35 |
396 | 386.65 | 768775 |
| 911 | -6.45 -1.63 % |
23-08-2021 00:00:00 Monday |
396.9 390.45 |
397 | 381.5 | 154345 |
| 912 | -17.85 -4.36 % |
20-08-2021 00:00:00 Friday |
409.4 391.55 |
413.55 | 390.1 | 510214 |
| 913 | 6.65 1.65 % |
18-08-2021 00:00:00 Wednesday |
402.6 409.25 |
410.95 | 401.1 | 191114 |
| 914 | 4.55 1.15 % |
17-08-2021 00:00:00 Tuesday |
396.65 401.2 |
402.75 | 392.25 | 106909 |
| 915 | -5.15 -1.28 % |
16-08-2021 00:00:00 Monday |
401.4 396.25 |
404.3 | 395.5 | 76234 |
| 916 | -0.35 -0.09 % |
13-08-2021 00:00:00 Friday |
402.9 402.55 |
404.6 | 396.25 | 179448 |
| 917 | 1.35 0.34 % |
12-08-2021 00:00:00 Thursday |
398.65 400 |
408 | 395.9 | 185458 |
| 918 | -2.3 -0.57 % |
11-08-2021 00:00:00 Wednesday |
400.55 398.25 |
404.95 | 391.9 | 103224 |
| 919 | -7.45 -1.83 % |
10-08-2021 00:00:00 Tuesday |
408 400.55 |
408 | 395.35 | 115825 |
| 920 | -5.3 -1.29 % |
09-08-2021 00:00:00 Monday |
410.75 405.45 |
410.75 | 403.1 | 96783 |
| 921 | -17.15 -4.07 % |
06-08-2021 00:00:00 Friday |
421 403.85 |
421 | 402.4 | 191943 |
| 922 | 3.7 0.89 % |
05-08-2021 00:00:00 Thursday |
415.15 418.85 |
421.35 | 414.9 | 86833 |
| 923 | -5 -1.18 % |
04-08-2021 00:00:00 Wednesday |
424 419 |
427.2 | 418.1 | 140789 |
| 924 | 1.95 0.46 % |
03-08-2021 00:00:00 Tuesday |
420 421.95 |
422.95 | 414.5 | 154451 |
| 925 | 7.25 1.76 % |
02-08-2021 00:00:00 Monday |
411.05 418.3 |
419.5 | 410.75 | 86049 |
| 926 | 1.05 0.26 % |
30-07-2021 00:00:00 Friday |
410 411.05 |
415 | 406.1 | 130402 |
| 927 | -3.1 -0.75 % |
29-07-2021 00:00:00 Thursday |
412 408.9 |
412.85 | 405.2 | 122407 |
| 928 | -0.65 -0.16 % |
28-07-2021 00:00:00 Wednesday |
410 409.35 |
411.7 | 403 | 93095 |
| 929 | -1.2 -0.29 % |
27-07-2021 00:00:00 Tuesday |
410 408.8 |
413.9 | 401.55 | 265244 |
| 930 | 3 0.74 % |
26-07-2021 00:00:00 Monday |
405 408 |
409.25 | 391.25 | 379150 |
| 931 | -2.75 -0.68 % |
23-07-2021 00:00:00 Friday |
405 402.25 |
409.5 | 401 | 295451 |
| 932 | -6.25 -1.54 % |
22-07-2021 00:00:00 Thursday |
405.9 399.65 |
407.5 | 398.4 | 220982 |
| 933 | 12.55 3.2 % |
20-07-2021 00:00:00 Tuesday |
392 404.55 |
407.9 | 388 | 831221 |
| 934 | 3.9 1.02 % |
19-07-2021 00:00:00 Monday |
382 385.9 |
388.35 | 380.5 | 435197 |
| 935 | -5.75 -1.48 % |
16-07-2021 00:00:00 Friday |
388.8 383.05 |
388.8 | 382 | 178087 |
| 936 | 10.65 2.84 % |
15-07-2021 00:00:00 Thursday |
375 385.65 |
388.65 | 373.6 | 310574 |
| 937 | 1.6 0.43 % |
14-07-2021 00:00:00 Wednesday |
371.45 373.05 |
375.65 | 368.2 | 166019 |
| 938 | -6.1 -1.63 % |
13-07-2021 00:00:00 Tuesday |
375 368.9 |
375 | 367.25 | 93038 |
| 939 | 8.1 2.23 % |
12-07-2021 00:00:00 Monday |
363.65 371.75 |
376.1 | 363.65 | 631637 |
| 940 | 2.65 0.73 % |
09-07-2021 00:00:00 Friday |
361 363.65 |
364.5 | 357.5 | 137248 |
| 941 | 2.85 0.8 % |
08-07-2021 00:00:00 Thursday |
358 360.85 |
361.8 | 355.9 | 134293 |
| 942 | 1.9 0.53 % |
07-07-2021 00:00:00 Wednesday |
355.4 357.3 |
358.4 | 351 | 120553 |
| 943 | 11.5 3.38 % |
06-07-2021 00:00:00 Tuesday |
340.25 351.75 |
360 | 340.25 | 557381 |
| 944 | 1.2 0.35 % |
05-07-2021 00:00:00 Monday |
339.05 340.25 |
345.25 | 339.05 | 62874 |
| 945 | -3.75 -1.09 % |
02-07-2021 00:00:00 Friday |
342.9 339.15 |
342.9 | 337.2 | 47007 |
| 946 | 1.15 0.34 % |
01-07-2021 00:00:00 Thursday |
339.25 340.4 |
342.6 | 338.65 | 33693 |
| 947 | -3.35 -0.97 % |
30-06-2021 00:00:00 Wednesday |
343.95 340.6 |
346.35 | 339.35 | 176379 |
| 948 | 0.75 0.22 % |
29-06-2021 00:00:00 Tuesday |
343.75 344.5 |
345.85 | 342 | 95180 |
| 949 | -3.6 -1.03 % |
28-06-2021 00:00:00 Monday |
348.05 344.45 |
350.75 | 343.75 | 83119 |
| 950 | 0.5 0.14 % |
25-06-2021 00:00:00 Friday |
347.5 348 |
349.35 | 345.1 | 73430 |
| 951 | -0.95 -0.27 % |
24-06-2021 00:00:00 Thursday |
347.55 346.6 |
347.85 | 342.55 | 63517 |
| 952 | -3.75 -1.07 % |
23-06-2021 00:00:00 Wednesday |
348.85 345.1 |
348.85 | 343.5 | 69597 |
| 953 | -1.5 -0.43 % |
22-06-2021 00:00:00 Tuesday |
348 346.5 |
351.15 | 343.15 | 79536 |
| 954 | 6.45 1.91 % |
21-06-2021 00:00:00 Monday |
338 344.45 |
345.85 | 334.95 | 82648 |
| 955 | -5.15 -1.49 % |
18-06-2021 00:00:00 Friday |
346.35 341.2 |
347.5 | 335.35 | 172830 |
| 956 | 8.6 2.55 % |
17-06-2021 00:00:00 Thursday |
337.75 346.35 |
348.6 | 336.3 | 263953 |
| 957 | -1.15 -0.34 % |
16-06-2021 00:00:00 Wednesday |
340 338.85 |
344 | 337.75 | 119814 |
| 958 | -0.9 -0.26 % |
15-06-2021 00:00:00 Tuesday |
342.4 341.5 |
344.3 | 338 | 68949 |
| 959 | 0.85 0.25 % |
14-06-2021 00:00:00 Monday |
339.4 340.25 |
340.65 | 332.4 | 122840 |
| 960 | -4.2 -1.23 % |
11-06-2021 00:00:00 Friday |
341.9 337.7 |
343.2 | 336.05 | 78957 |
| 961 | 6.6 1.97 % |
10-06-2021 00:00:00 Thursday |
335.1 341.7 |
344 | 335 | 158243 |
| 962 | -7.65 -2.23 % |
09-06-2021 00:00:00 Wednesday |
342.35 334.7 |
342.35 | 332.4 | 75654 |
| 963 | -1.25 -0.37 % |
08-06-2021 00:00:00 Tuesday |
341.5 340.25 |
341.75 | 336.3 | 106344 |
| 964 | 2.65 0.79 % |
07-06-2021 00:00:00 Monday |
336.4 339.05 |
342.6 | 333.1 | 142008 |
| 965 | -1.45 -0.43 % |
04-06-2021 00:00:00 Friday |
333.45 332 |
337.2 | 331.25 | 91428 |
| 966 | 0.05 0.01 % |
03-06-2021 00:00:00 Thursday |
333.4 333.45 |
336 | 331.6 | 130083 |
| 967 | 5.8 1.78 % |
02-06-2021 00:00:00 Wednesday |
325.15 330.95 |
332.4 | 323.4 | 212256 |
| 968 | -4 -1.22 % |
01-06-2021 00:00:00 Tuesday |
328.2 324.2 |
328.95 | 323.15 | 609200 |
| 969 | 0.65 0.2 % |
31-05-2021 00:00:00 Monday |
326 326.65 |
328.4 | 322.8 | 239531 |
| 970 | -5.7 -1.72 % |
28-05-2021 00:00:00 Friday |
331.15 325.45 |
331.3 | 324.25 | 163260 |
| 971 | 8.2 2.54 % |
27-05-2021 00:00:00 Thursday |
322.95 331.15 |
335.3 | 319.4 | 281923 |
| 972 | 0.45 0.14 % |
26-05-2021 00:00:00 Wednesday |
322.45 322.9 |
324.9 | 319.35 | 133840 |
| 973 | -3.05 -0.94 % |
25-05-2021 00:00:00 Tuesday |
325.5 322.45 |
327.15 | 321.3 | 303825 |
| 974 | 4.25 1.32 % |
24-05-2021 00:00:00 Monday |
322 326.25 |
328.25 | 319.6 | 113076 |
| 975 | -0.3 -0.09 % |
21-05-2021 00:00:00 Friday |
321.5 321.2 |
324.3 | 320.4 | 189281 |
| 976 | -1.85 -0.57 % |
20-05-2021 00:00:00 Thursday |
321.9 320.05 |
321.95 | 314.5 | 209620 |
| 977 | 0.65 0.21 % |
19-05-2021 00:00:00 Wednesday |
316.95 317.6 |
324.75 | 314.65 | 341661 |
| 978 | 2.45 0.78 % |
18-05-2021 00:00:00 Tuesday |
313 315.45 |
316.9 | 310.15 | 341340 |
| 979 | 1.3 0.42 % |
17-05-2021 00:00:00 Monday |
309 310.3 |
311.75 | 304.7 | 98974 |
| 980 | -2.5 -0.81 % |
14-05-2021 00:00:00 Friday |
309.5 307 |
310.95 | 300.2 | 123953 |
| 981 | -2.5 -0.8 % |
12-05-2021 00:00:00 Wednesday |
311.5 309 |
314.85 | 308 | 131029 |
| 982 | 7.9 2.57 % |
11-05-2021 00:00:00 Tuesday |
307 314.9 |
316.9 | 306 | 176342 |
| 983 | -3.05 -0.97 % |
10-05-2021 00:00:00 Monday |
314.9 311.85 |
315.1 | 310.05 | 480100 |
| 984 | -1.2 -0.38 % |
07-05-2021 00:00:00 Friday |
313.5 312.3 |
317.65 | 311 | 212473 |
| 985 | 0.5 0.16 % |
06-05-2021 00:00:00 Thursday |
314 314.5 |
316.15 | 310.2 | 99088 |
| 986 | 0.2 0.06 % |
05-05-2021 00:00:00 Wednesday |
311 311.2 |
312.1 | 307.35 | 258357 |
| 987 | -7.2 -2.29 % |
04-05-2021 00:00:00 Tuesday |
314 306.8 |
315 | 306.05 | 276477 |
| 988 | 6.9 2.26 % |
03-05-2021 00:00:00 Monday |
305 311.9 |
312.9 | 301.05 | 221364 |
| 989 | -5.85 -1.86 % |
30-04-2021 00:00:00 Friday |
314.85 309 |
319.85 | 306.85 | 673516 |
| 990 | 2.35 0.75 % |
29-04-2021 00:00:00 Thursday |
311.65 314 |
314.9 | 307.45 | 309513 |
| 991 | -0.15 -0.05 % |
28-04-2021 00:00:00 Wednesday |
309 308.85 |
311.15 | 304.45 | 255432 |
| 992 | 1.6 0.52 % |
27-04-2021 00:00:00 Tuesday |
304.8 306.4 |
307.4 | 302.05 | 165450 |
| 993 | 7.85 2.66 % |
26-04-2021 00:00:00 Monday |
295.65 303.5 |
304.5 | 295.5 | 338237 |
| 994 | 1 0.34 % |
23-04-2021 00:00:00 Friday |
294.2 295.2 |
298.75 | 292.4 | 403737 |
| 995 | 1.85 0.63 % |
22-04-2021 00:00:00 Thursday |
293.55 295.4 |
297.05 | 285.3 | 432633 |
| 996 | -31.2 -9.54 % |
20-04-2021 00:00:00 Tuesday |
327 295.8 |
327 | 292.25 | 542216 |
| 997 | 8.45 2.85 % |
19-04-2021 00:00:00 Monday |
296 304.45 |
312.15 | 292.3 | 310174 |
| 998 | 3 1.01 % |
16-04-2021 00:00:00 Friday |
297.95 300.95 |
305.5 | 296.5 | 132990 |
| 999 | -9.95 -3.26 % |
15-04-2021 00:00:00 Thursday |
305.15 295.2 |
306.45 | 293.05 | 164380 |
| 1000 | 0.7 0.23 % |
13-04-2021 00:00:00 Tuesday |
301.5 302.2 |
308.8 | 298.5 | 166536 |
| 1001 | -9 -2.87 % |
12-04-2021 00:00:00 Monday |
314 305 |
314 | 299.6 | 509277 |
| 1002 | -8.9 -2.74 % |
09-04-2021 00:00:00 Friday |
325.1 316.2 |
329.9 | 314.4 | 522683 |
| 1003 | 11.45 3.69 % |
08-04-2021 00:00:00 Thursday |
310 321.45 |
327 | 309.6 | 174729 |
| 1004 | 3.15 1.03 % |
07-04-2021 00:00:00 Wednesday |
305.45 308.6 |
311.3 | 305.05 | 94591 |
| 1005 | -0.95 -0.31 % |
06-04-2021 00:00:00 Tuesday |
306.4 305.45 |
309.45 | 303.4 | 95015 |
| 1006 | -6.05 -1.94 % |
05-04-2021 00:00:00 Monday |
312 305.95 |
314.8 | 301.8 | 209882 |
| 1007 | -2.45 -0.78 % |
01-04-2021 00:00:00 Thursday |
312.25 309.8 |
313.85 | 303.55 | 192715 |
| 1008 | 8.75 2.92 % |
31-03-2021 00:00:00 Wednesday |
300 308.75 |
310.8 | 299.2 | 330552 |
| 1009 | 4.8 1.62 % |
30-03-2021 00:00:00 Tuesday |
295.5 300.3 |
303.5 | 295.5 | 271511 |
| 1010 | -4 -1.34 % |
26-03-2021 00:00:00 Friday |
299 295 |
301.35 | 293.65 | 353984 |
| 1011 | -13.85 -4.5 % |
25-03-2021 00:00:00 Thursday |
308 294.15 |
308 | 293.1 | 337484 |
| 1012 | 0.15 0.05 % |
24-03-2021 00:00:00 Wednesday |
303.6 303.75 |
307.35 | 300.75 | 328603 |
| 1013 | 7.35 2.47 % |
23-03-2021 00:00:00 Tuesday |
297 304.35 |
306.25 | 293.5 | 755872 |
| 1014 | 11.8 4.15 % |
22-03-2021 00:00:00 Monday |
284.4 296.2 |
298.15 | 280.2 | 468516 |
| 1015 | 5 1.8 % |
19-03-2021 00:00:00 Friday |
278.4 283.4 |
284.7 | 273.95 | 1089864 |
| 1016 | -0.7 -0.25 % |
18-03-2021 00:00:00 Thursday |
281.75 281.05 |
285.7 | 277.7 | 107559 |
| 1017 | -5.1 -1.78 % |
17-03-2021 00:00:00 Wednesday |
285.9 280.8 |
287.5 | 280.05 | 96365 |
| 1018 | 1.3 0.46 % |
16-03-2021 00:00:00 Tuesday |
284.1 285.4 |
289.95 | 284.1 | 175962 |
| 1019 | -6.2 -2.14 % |
15-03-2021 00:00:00 Monday |
289.65 283.45 |
290.5 | 279 | 236277 |
| 1020 | -2.7 -0.92 % |
12-03-2021 00:00:00 Friday |
292.25 289.55 |
293.85 | 287.5 | 182692 |
| 1021 | -0.2 -0.07 % |
10-03-2021 00:00:00 Wednesday |
292.05 291.85 |
293.85 | 288.85 | 244904 |
| 1022 | 3.05 1.06 % |
09-03-2021 00:00:00 Tuesday |
288.1 291.15 |
293.2 | 285.3 | 179029 |
| 1023 | -0.8 -0.28 % |
08-03-2021 00:00:00 Monday |
286.05 285.25 |
290.9 | 284.3 | 247794 |
| 1024 | -7.3 -2.5 % |
05-03-2021 00:00:00 Friday |
292 284.7 |
298.25 | 283.3 | 918969 |
| 1025 | 11.65 4.15 % |
04-03-2021 00:00:00 Thursday |
280.5 292.15 |
294.25 | 278.85 | 519556 |
| 1026 | 2.05 0.73 % |
03-03-2021 00:00:00 Wednesday |
280 282.05 |
285.7 | 279.45 | 306289 |
| 1027 | 0.45 0.16 % |
02-03-2021 00:00:00 Tuesday |
278.45 278.9 |
283.35 | 277.15 | 192283 |
| 1028 | -1.15 -0.41 % |
01-03-2021 00:00:00 Monday |
279 277.85 |
279.55 | 273.5 | 265972 |
| 1029 | -4.15 -1.49 % |
26-02-2021 00:00:00 Friday |
277.8 273.65 |
288.4 | 271.65 | 1520294 |
| 1030 | 8.1 2.98 % |
25-02-2021 00:00:00 Thursday |
271.5 279.6 |
281.7 | 271.3 | 654634 |
| 1031 | -0.05 -0.02 % |
24-02-2021 00:00:00 Wednesday |
269 268.95 |
275 | 261.1 | 582688 |
| 1032 | -4.3 -1.6 % |
23-02-2021 00:00:00 Tuesday |
269 264.7 |
270.75 | 263.35 | 191300 |
| 1033 | -10.35 -3.74 % |
22-02-2021 00:00:00 Monday |
277 266.65 |
277 | 265.35 | 219492 |
| 1034 | -13.15 -4.56 % |
19-02-2021 00:00:00 Friday |
288.4 275.25 |
288.4 | 273.2 | 703108 |
| 1035 | -7.15 -2.47 % |
18-02-2021 00:00:00 Thursday |
290 282.85 |
290.7 | 280.8 | 417895 |
| 1036 | 0.35 0.12 % |
17-02-2021 00:00:00 Wednesday |
286.4 286.75 |
290.35 | 284.45 | 395964 |
| 1037 | -2.25 -0.79 % |
16-02-2021 00:00:00 Tuesday |
286 283.75 |
287.1 | 280.3 | 226837 |
| 1038 | 1.05 0.37 % |
15-02-2021 00:00:00 Monday |
282.35 283.4 |
285.9 | 279 | 450191 |
| 1039 | 1.35 0.49 % |
12-02-2021 00:00:00 Friday |
276.05 277.4 |
284.95 | 274.3 | 686540 |
| 1040 | 3 1.09 % |
11-02-2021 00:00:00 Thursday |
274 277 |
277.75 | 271.8 | 236569 |
| 1041 | 1 0.37 % |
10-02-2021 00:00:00 Wednesday |
270.7 271.7 |
277.8 | 270.5 | 723865 |
| 1042 | -5.65 -2.05 % |
09-02-2021 00:00:00 Tuesday |
276.15 270.5 |
279.45 | 269.8 | 375187 |
| 1043 | 1.65 0.6 % |
08-02-2021 00:00:00 Monday |
272.9 274.55 |
278.2 | 272.05 | 330542 |
| 1044 | -1.5 -0.55 % |
05-02-2021 00:00:00 Friday |
272.75 271.25 |
275.5 | 268.6 | 332403 |
| 1045 | 3.85 1.43 % |
04-02-2021 00:00:00 Thursday |
268.75 272.6 |
275 | 266.35 | 415938 |
| 1046 | -8.15 -2.94 % |
03-02-2021 00:00:00 Wednesday |
276.9 268.75 |
278.5 | 267.85 | 367847 |
| 1047 | 13.2 5.02 % |
02-02-2021 00:00:00 Tuesday |
263.1 276.3 |
279.55 | 262.35 | 917154 |
| 1048 | 12.2 4.9 % |
01-02-2021 00:00:00 Monday |
248.95 261.15 |
262 | 242.35 | 399199 |
| 1049 | -6.65 -2.66 % |
29-01-2021 00:00:00 Friday |
250 243.35 |
251.15 | 242 | 455286 |
| 1050 | -0.2 -0.08 % |
28-01-2021 00:00:00 Thursday |
248.15 247.95 |
250.55 | 246 | 271056 |
| 1051 | -7.2 -2.77 % |
27-01-2021 00:00:00 Wednesday |
260 252.8 |
260.25 | 251.25 | 838771 |
| 1052 | -4.4 -1.69 % |
25-01-2021 00:00:00 Monday |
261 256.6 |
264.4 | 255 | 262062 |
| 1053 | 3.05 1.2 % |
22-01-2021 00:00:00 Friday |
254.6 257.65 |
259.85 | 250.95 | 349890 |
| 1054 | -11.75 -4.45 % |
21-01-2021 00:00:00 Thursday |
264 252.25 |
265.3 | 249.4 | 1722732 |
| 1055 | 1.75 0.67 % |
20-01-2021 00:00:00 Wednesday |
260 261.75 |
263.65 | 257.8 | 456115 |
| 1056 | 6.55 2.57 % |
19-01-2021 00:00:00 Tuesday |
255.25 261.8 |
262.45 | 255.25 | 118871 |
| 1057 | -8.05 -3.05 % |
18-01-2021 00:00:00 Monday |
264 255.95 |
264 | 248.05 | 146419 |
| 1058 | -4 -1.49 % |
15-01-2021 00:00:00 Friday |
268 264 |
268 | 259.6 | 227981 |
| 1059 | 1.35 0.51 % |
14-01-2021 00:00:00 Thursday |
265.5 266.85 |
270.3 | 263.3 | 260508 |
| 1060 | -3.05 -1.14 % |
13-01-2021 00:00:00 Wednesday |
268 264.95 |
269.45 | 261.35 | 337139 |
| 1061 | -2 -0.74 % |
12-01-2021 00:00:00 Tuesday |
270 268 |
274.4 | 267 | 252482 |
| 1062 | 1.15 0.43 % |
11-01-2021 00:00:00 Monday |
269 270.15 |
271.8 | 266 | 258824 |
| 1063 | 5.85 2.22 % |
08-01-2021 00:00:00 Friday |
264 269.85 |
271.25 | 264 | 375123 |
| 1064 | -2.45 -0.92 % |
07-01-2021 00:00:00 Thursday |
265.25 262.8 |
267.05 | 261.2 | 685237 |
| 1065 | 5.6 2.19 % |
06-01-2021 00:00:00 Wednesday |
255.5 261.1 |
262 | 253.5 | 374283 |
| 1066 | 1.45 0.57 % |
05-01-2021 00:00:00 Tuesday |
252.7 254.15 |
256.65 | 250.6 | 810893 |
| 1067 | 0.75 0.3 % |
04-01-2021 00:00:00 Monday |
252 252.75 |
253.8 | 250.1 | 191793 |
| 1068 | 0.95 0.38 % |
01-01-2021 00:00:00 Friday |
249.8 250.75 |
252 | 248.15 | 438262 |
| 1069 | -4.05 -1.6 % |
31-12-2020 00:00:00 Thursday |
252.9 248.85 |
252.9 | 246.8 | 184399 |
| 1070 | 7.15 2.92 % |
30-12-2020 00:00:00 Wednesday |
245.2 252.35 |
253.1 | 241.8 | 319155 |
| 1071 | -3.3 -1.33 % |
29-12-2020 00:00:00 Tuesday |
247.6 244.3 |
248.4 | 242.6 | 117602 |
| 1072 | 0.5 0.2 % |
28-12-2020 00:00:00 Monday |
246.65 247.15 |
247.95 | 244.75 | 155701 |
| 1073 | -7.4 -2.91 % |
24-12-2020 00:00:00 Thursday |
254 246.6 |
261 | 245 | 1364007 |
| 1074 | 1.9 0.81 % |
23-12-2020 00:00:00 Wednesday |
235.45 237.35 |
238.65 | 231.65 | 678984 |
| 1075 | 2.55 1.08 % |
22-12-2020 00:00:00 Tuesday |
235.25 237.8 |
239.1 | 227.5 | 318388 |
| 1076 | -17.2 -6.81 % |
21-12-2020 00:00:00 Monday |
252.45 235.25 |
252.45 | 225.9 | 484415 |
| 1077 | 4.3 1.74 % |
18-12-2020 00:00:00 Friday |
246.7 251 |
252.15 | 246.3 | 467882 |
| 1078 | -0.75 -0.3 % |
17-12-2020 00:00:00 Thursday |
247.5 246.75 |
251.45 | 246.25 | 396986 |
| 1079 | -2.5 -1 % |
16-12-2020 00:00:00 Wednesday |
249.75 247.25 |
249.75 | 245.1 | 478356 |
| 1080 | 1 0.41 % |
15-12-2020 00:00:00 Tuesday |
246.55 247.55 |
248.05 | 243.1 | 210719 |
| 1081 | -0.7 -0.28 % |
14-12-2020 00:00:00 Monday |
247 246.3 |
248.85 | 245 | 233886 |
| 1082 | -3.9 -1.56 % |
11-12-2020 00:00:00 Friday |
250 246.1 |
250.3 | 243.75 | 610794 |
| 1083 | -1.65 -0.66 % |
10-12-2020 00:00:00 Thursday |
250 248.35 |
251 | 245.4 | 587301 |
| 1084 | -6.1 -2.36 % |
09-12-2020 00:00:00 Wednesday |
259 252.9 |
259.25 | 251.05 | 293983 |
| 1085 | 3.4 1.34 % |
08-12-2020 00:00:00 Tuesday |
253.55 256.95 |
259.5 | 253.25 | 567837 |
| 1086 | -1.9 -0.74 % |
07-12-2020 00:00:00 Monday |
255.15 253.25 |
256 | 250.75 | 410205 |
| 1087 | -9.75 -3.72 % |
04-12-2020 00:00:00 Friday |
262.4 252.65 |
262.95 | 250.05 | 466179 |
| 1088 | -3.35 -1.27 % |
03-12-2020 00:00:00 Thursday |
264.5 261.15 |
264.5 | 259.35 | 1095339 |
| 1089 | -0.85 -0.32 % |
02-12-2020 00:00:00 Wednesday |
263.4 262.55 |
264.1 | 259.15 | 129115 |
| 1090 | -2 -0.76 % |
01-12-2020 00:00:00 Tuesday |
263.95 261.95 |
269.25 | 261.05 | 147913 |
| 1091 | -1.45 -0.55 % |
27-11-2020 00:00:00 Friday |
262.45 261 |
263.1 | 257.55 | 227866 |
| 1092 | 3.6 1.4 % |
26-11-2020 00:00:00 Thursday |
257 260.6 |
262.45 | 253.75 | 86384 |
| 1093 | 0.75 0.29 % |
25-11-2020 00:00:00 Wednesday |
255.4 256.15 |
259.1 | 255.25 | 334053 |
| 1094 | -3.85 -1.49 % |
24-11-2020 00:00:00 Tuesday |
259 255.15 |
260.4 | 254.7 | 115315 |
| 1095 | -0.2 -0.08 % |
23-11-2020 00:00:00 Monday |
258.35 258.15 |
262.5 | 257.5 | 148708 |
| 1096 | -2.8 -1.08 % |
20-11-2020 00:00:00 Friday |
260 257.2 |
261.65 | 253.75 | 125997 |
| 1097 | -3.1 -1.18 % |
19-11-2020 00:00:00 Thursday |
261.7 258.6 |
265.5 | 256.6 | 215100 |
| 1098 | -5.45 -2.04 % |
18-11-2020 00:00:00 Wednesday |
267.35 261.9 |
267.8 | 260.7 | 229081 |
| 1099 | 8.5 3.27 % |
17-11-2020 00:00:00 Tuesday |
259.55 268.05 |
271.95 | 259.55 | 377526 |
| 1100 | -2 -0.77 % |
14-11-2020 00:00:00 Saturday |
261.05 259.05 |
261.05 | 258.1 | 26867 |
| 1101 | -4.25 -1.62 % |
13-11-2020 00:00:00 Friday |
261.9 257.65 |
262.15 | 255.75 | 116190 |
| 1102 | 4.5 1.74 % |
12-11-2020 00:00:00 Thursday |
258 262.5 |
264.15 | 256.3 | 256643 |
| 1103 | 7.5 2.98 % |
11-11-2020 00:00:00 Wednesday |
252 259.5 |
260.7 | 251.8 | 260622 |
| 1104 | -0.75 -0.3 % |
10-11-2020 00:00:00 Tuesday |
250.55 249.8 |
256.2 | 248.5 | 423866 |
| 1105 | -0.65 -0.26 % |
09-11-2020 00:00:00 Monday |
250 249.35 |
251.9 | 247.15 | 271115 |
| 1106 | -8.1 -3.16 % |
06-11-2020 00:00:00 Friday |
256.1 248 |
256.5 | 247.1 | 155285 |
| 1107 | 2.9 1.15 % |
05-11-2020 00:00:00 Thursday |
252.8 255.7 |
258.65 | 250.95 | 269863 |
| 1108 | 2.4 0.92 % |
04-11-2020 00:00:00 Wednesday |
262 264.4 |
265.15 | 259.6 | 256770 |
| 1109 | -1 -0.38 % |
03-11-2020 00:00:00 Tuesday |
263.2 262.2 |
263.2 | 257.65 | 122843 |
| 1110 | -1.45 -0.55 % |
02-11-2020 00:00:00 Monday |
261.9 260.45 |
261.9 | 257.25 | 181349 |
| 1111 | 4.75 1.86 % |
30-10-2020 00:00:00 Friday |
254.8 259.55 |
265.75 | 252.9 | 395308 |
| 1112 | 4 1.6 % |
29-10-2020 00:00:00 Thursday |
249.9 253.9 |
254.55 | 248.6 | 85149 |
| 1113 | -0.75 -0.3 % |
28-10-2020 00:00:00 Wednesday |
252.5 251.75 |
254.65 | 250.45 | 155251 |
| 1114 | 11.95 4.9 % |
27-10-2020 00:00:00 Tuesday |
244 255.95 |
256.9 | 243.8 | 238140 |
| 1115 | -4 -1.61 % |
26-10-2020 00:00:00 Monday |
249 245 |
249 | 242.5 | 278370 |
| 1116 | -9.4 -3.66 % |
23-10-2020 00:00:00 Friday |
256.9 247.5 |
256.9 | 245.8 | 410754 |
| 1117 | 0.65 0.26 % |
22-10-2020 00:00:00 Thursday |
253.2 253.85 |
255.45 | 249.7 | 230041 |
| 1118 | 0.5 0.2 % |
21-10-2020 00:00:00 Wednesday |
252.9 253.4 |
254.3 | 246.25 | 257360 |
| 1119 | 2.4 0.96 % |
20-10-2020 00:00:00 Tuesday |
249 251.4 |
254.85 | 247.15 | 384530 |
| 1120 | -0.55 -0.22 % |
19-10-2020 00:00:00 Monday |
248.15 247.6 |
249.35 | 243.5 | 163415 |
| 1121 | 4.2 1.72 % |
16-10-2020 00:00:00 Friday |
243.9 248.1 |
248.95 | 240.2 | 184024 |
| 1122 | -3.8 -1.54 % |
15-10-2020 00:00:00 Thursday |
247.1 243.3 |
250.25 | 240.8 | 140913 |
| 1123 | 4.65 1.92 % |
14-10-2020 00:00:00 Wednesday |
242 246.65 |
248 | 240.2 | 176383 |
| 1124 | 2.55 1.07 % |
13-10-2020 00:00:00 Tuesday |
239.25 241.8 |
249.25 | 237.1 | 367682 |
| 1125 | -0.7 -0.29 % |
12-10-2020 00:00:00 Monday |
239 238.3 |
242.3 | 233.35 | 189431 |
| 1126 | 0.85 0.36 % |
09-10-2020 00:00:00 Friday |
238.5 239.35 |
240.4 | 235.1 | 90810 |
| 1127 | 0.95 0.4 % |
08-10-2020 00:00:00 Thursday |
237.15 238.1 |
239.35 | 231.45 | 243027 |
| 1128 | 9.15 4.06 % |
07-10-2020 00:00:00 Wednesday |
225.6 234.75 |
237.7 | 224.9 | 508306 |
| 1129 | 4 1.81 % |
06-10-2020 00:00:00 Tuesday |
221.4 225.4 |
227.7 | 220.25 | 148595 |
| 1130 | -1.6 -0.72 % |
05-10-2020 00:00:00 Monday |
223 221.4 |
224.05 | 219.6 | 103010 |
| 1131 | 3 1.37 % |
01-10-2020 00:00:00 Thursday |
218.2 221.2 |
221.85 | 218 | 71857 |
| 1132 | -1.45 -0.66 % |
30-09-2020 00:00:00 Wednesday |
218.4 216.95 |
218.4 | 214 | 103842 |
| 1133 | 6.3 3 % |
29-09-2020 00:00:00 Tuesday |
210.35 216.65 |
218.25 | 210.35 | 108239 |
| 1134 | 10.2 5.06 % |
28-09-2020 00:00:00 Monday |
201.5 211.7 |
212.55 | 201.5 | 69135 |
| 1135 | 5.55 2.78 % |
25-09-2020 00:00:00 Friday |
200 205.55 |
206.65 | 199 | 106976 |
| 1136 | -7.15 -3.48 % |
24-09-2020 00:00:00 Thursday |
205.55 198.4 |
208.05 | 197.5 | 87695 |
| 1137 | 2.45 1.18 % |
23-09-2020 00:00:00 Wednesday |
206.8 209.25 |
211.05 | 204.85 | 269114 |
| 1138 | -2.5 -1.19 % |
22-09-2020 00:00:00 Tuesday |
209.3 206.8 |
210.4 | 203.2 | 47100 |
| 1139 | -10.3 -4.68 % |
21-09-2020 00:00:00 Monday |
220 209.7 |
220 | 207.95 | 51467 |
| 1140 | -2.1 -0.95 % |
18-09-2020 00:00:00 Friday |
222 219.9 |
222.9 | 217.2 | 57697 |
| 1141 | 1.7 0.78 % |
17-09-2020 00:00:00 Thursday |
218.5 220.2 |
222.65 | 217.35 | 122262 |
| 1142 | 0.05 0.02 % |
16-09-2020 00:00:00 Wednesday |
218.45 218.5 |
220.95 | 216.1 | 145982 |
| 1143 | 8.5 4.07 % |
15-09-2020 00:00:00 Tuesday |
209.05 217.55 |
217.9 | 209.05 | 56219 |
| 1144 | -1.75 -0.82 % |
14-09-2020 00:00:00 Monday |
212.6 210.85 |
217 | 210 | 62598 |
| 1145 | -2 -0.93 % |
11-09-2020 00:00:00 Friday |
214.4 212.4 |
214.4 | 211.25 | 42865 |
| 1146 | 1.85 0.88 % |
10-09-2020 00:00:00 Thursday |
210.9 212.75 |
214.5 | 207.35 | 65724 |
| 1147 | 3.25 1.58 % |
09-09-2020 00:00:00 Wednesday |
206.2 209.45 |
210.25 | 204.4 | 54302 |
| 1148 | -4.05 -1.92 % |
08-09-2020 00:00:00 Tuesday |
210.55 206.5 |
210.55 | 205.75 | 44543 |
| 1149 | 1.85 0.89 % |
07-09-2020 00:00:00 Monday |
208.6 210.45 |
212.35 | 206.55 | 131679 |
| 1150 | -2.35 -1.11 % |
04-09-2020 00:00:00 Friday |
211 208.65 |
212.6 | 207.5 | 70173 |
| 1151 | -6.35 -2.87 % |
03-09-2020 00:00:00 Thursday |
220.9 214.55 |
220.9 | 213.6 | 59811 |
| 1152 | 2.4 1.12 % |
02-09-2020 00:00:00 Wednesday |
215 217.4 |
218.35 | 211.65 | 68702 |
| 1153 | -6.8 -3.09 % |
01-09-2020 00:00:00 Tuesday |
219.8 213 |
219.8 | 208.45 | 677541 |
| 1154 | -12.5 -5.61 % |
31-08-2020 00:00:00 Monday |
223 210.5 |
223.95 | 208.7 | 119853 |
| 1155 | -0.8 -0.36 % |
28-08-2020 00:00:00 Friday |
223 222.2 |
225 | 220.5 | 740019 |
| 1156 | 0.75 0.34 % |
27-08-2020 00:00:00 Thursday |
221 221.75 |
223.55 | 220.3 | 96959 |
| 1157 | -1.8 -0.81 % |
26-08-2020 00:00:00 Wednesday |
222.7 220.9 |
222.7 | 219.65 | 131873 |
| 1158 | -0.4 -0.18 % |
25-08-2020 00:00:00 Tuesday |
223 222.6 |
226 | 221.2 | 56605 |
| 1159 | -2.75 -1.21 % |
24-08-2020 00:00:00 Monday |
227 224.25 |
227.15 | 223.15 | 77367 |
| 1160 | 1.1 0.49 % |
21-08-2020 00:00:00 Friday |
224.85 225.95 |
228.5 | 224.5 | 70039 |
| 1161 | -1.2 -0.53 % |
20-08-2020 00:00:00 Thursday |
226.6 225.4 |
228.35 | 224.05 | 68275 |
| 1162 | -3.25 -1.41 % |
19-08-2020 00:00:00 Wednesday |
230 226.75 |
231.85 | 225.6 | 186949 |
| 1163 | 7.3 3.3 % |
18-08-2020 00:00:00 Tuesday |
221 228.3 |
229 | 220 | 112694 |
| 1164 | -3 -1.35 % |
17-08-2020 00:00:00 Monday |
222.3 219.3 |
222.45 | 218.2 | 52241 |
| 1165 | 0.05 0.02 % |
14-08-2020 00:00:00 Friday |
220.55 220.6 |
224.5 | 218.9 | 63212 |
| 1166 | 0.75 0.34 % |
13-08-2020 00:00:00 Thursday |
221.25 222 |
224.65 | 219.95 | 72810 |
| 1167 | -0.85 -0.38 % |
12-08-2020 00:00:00 Wednesday |
222.65 221.8 |
223 | 219.55 | 100911 |
| 1168 | -0.35 -0.16 % |
11-08-2020 00:00:00 Tuesday |
223 222.65 |
229.25 | 221.65 | 259746 |
| 1169 | 1.5 0.68 % |
10-08-2020 00:00:00 Monday |
220.15 221.65 |
223.4 | 219.45 | 106648 |
| 1170 | -4.4 -1.96 % |
07-08-2020 00:00:00 Friday |
224 219.6 |
226.25 | 218.65 | 90934 |
| 1171 | 0.2 0.09 % |
06-08-2020 00:00:00 Thursday |
222.95 223.15 |
224.65 | 221.05 | 69106 |
| 1172 | -1.1 -0.5 % |
05-08-2020 00:00:00 Wednesday |
222 220.9 |
224.15 | 219.4 | 80660 |
| 1173 | 0.2 0.09 % |
04-08-2020 00:00:00 Tuesday |
221.6 221.8 |
225 | 220.4 | 97546 |
| 1174 | 1.35 0.61 % |
03-08-2020 00:00:00 Monday |
219.7 221.05 |
225.9 | 218.95 | 145465 |
| 1175 | 0.5 0.23 % |
31-07-2020 00:00:00 Friday |
219.5 220 |
225.4 | 217.7 | 142794 |
| 1176 | 3.75 1.72 % |
30-07-2020 00:00:00 Thursday |
217.5 221.25 |
222 | 213.8 | 182930 |
| 1177 | -1.75 -0.8 % |
29-07-2020 00:00:00 Wednesday |
217.4 215.65 |
219.6 | 213.85 | 213159 |
| 1178 | 9.8 4.74 % |
28-07-2020 00:00:00 Tuesday |
206.95 216.75 |
217.5 | 206 | 261043 |
| 1179 | -0.75 -0.36 % |
27-07-2020 00:00:00 Monday |
207.7 206.95 |
208.8 | 202.05 | 644084 |
| 1180 | 3 1.52 % |
24-07-2020 00:00:00 Friday |
198 201 |
202.45 | 196.6 | 364648 |
| 1181 | -3.7 -1.84 % |
23-07-2020 00:00:00 Thursday |
201.5 197.8 |
203.35 | 197.3 | 78975 |
| 1182 | -4 -1.95 % |
22-07-2020 00:00:00 Wednesday |
205 201 |
205 | 199.1 | 52501 |
| 1183 | 5 2.5 % |
21-07-2020 00:00:00 Tuesday |
199.8 204.8 |
207.8 | 199.8 | 514482 |
| 1184 | 1.85 0.95 % |
20-07-2020 00:00:00 Monday |
194 195.85 |
197 | 194 | 56714 |
| 1185 | 0.55 0.29 % |
17-07-2020 00:00:00 Friday |
192.85 193.4 |
195.5 | 191.6 | 76787 |
| 1186 | 2.5 1.32 % |
16-07-2020 00:00:00 Thursday |
190 192.5 |
192.95 | 185.8 | 75735 |
| 1187 | -3.35 -1.74 % |
15-07-2020 00:00:00 Wednesday |
192 188.65 |
193.15 | 187.75 | 156219 |
| 1188 | -8.4 -4.22 % |
14-07-2020 00:00:00 Tuesday |
199 190.6 |
199.2 | 190.1 | 85043 |
| 1189 | 0.9 0.46 % |
13-07-2020 00:00:00 Monday |
197.55 198.45 |
199.7 | 193.9 | 229199 |
| 1190 | -5.65 -2.79 % |
10-07-2020 00:00:00 Friday |
202.8 197.15 |
204.35 | 196.5 | 227788 |
| 1191 | 6.25 3.19 % |
09-07-2020 00:00:00 Thursday |
195.7 201.95 |
202.95 | 195.6 | 377842 |
| 1192 | 1.9 0.98 % |
08-07-2020 00:00:00 Wednesday |
193.7 195.6 |
196.55 | 192.85 | 109391 |
| 1193 | -0.6 -0.31 % |
07-07-2020 00:00:00 Tuesday |
193.9 193.3 |
194.5 | 191 | 90887 |
| 1194 | -3.1 -1.57 % |
06-07-2020 00:00:00 Monday |
197.1 194 |
197.6 | 193.4 | 104213 |
| 1195 | 1.95 1.01 % |
03-07-2020 00:00:00 Friday |
193.9 195.85 |
196.15 | 192.1 | 119414 |
| 1196 | 0.7 0.36 % |
02-07-2020 00:00:00 Thursday |
193 193.7 |
196.2 | 192.15 | 128018 |
| 1197 | -1.85 -0.95 % |
01-07-2020 00:00:00 Wednesday |
194.1 192.25 |
195.5 | 190.65 | 90972 |
| 1198 | 5.35 2.84 % |
30-06-2020 00:00:00 Tuesday |
188.1 193.45 |
194.85 | 187.95 | 259914 |
| 1199 | -0.45 -0.24 % |
29-06-2020 00:00:00 Monday |
188.05 187.6 |
188.3 | 183.35 | 110460 |
| 1200 | 1.5 0.8 % |
26-06-2020 00:00:00 Friday |
186.55 188.05 |
188.7 | 186.15 | 106521 |
| 1201 | -1.25 -0.67 % |
25-06-2020 00:00:00 Thursday |
187.5 186.25 |
191.2 | 185.4 | 125266 |
| 1202 | -5.85 -3 % |
24-06-2020 00:00:00 Wednesday |
195 189.15 |
198.05 | 186.55 | 175026 |
| 1203 | 2.05 1.07 % |
23-06-2020 00:00:00 Tuesday |
191.1 193.15 |
196.2 | 191.1 | 153508 |
| 1204 | -3.25 -1.67 % |
22-06-2020 00:00:00 Monday |
194.35 191.1 |
194.35 | 190.6 | 63352 |
| 1205 | 3 1.6 % |
19-06-2020 00:00:00 Friday |
187.7 190.7 |
193.75 | 187.7 | 196698 |
| 1206 | 0.45 0.24 % |
18-06-2020 00:00:00 Thursday |
186.9 187.35 |
188.9 | 185.75 | 175217 |
| 1207 | -1.2 -0.64 % |
17-06-2020 00:00:00 Wednesday |
188.35 187.15 |
191.35 | 186.3 | 103761 |
| 1208 | -3.4 -1.75 % |
16-06-2020 00:00:00 Tuesday |
193.8 190.4 |
198.4 | 187.85 | 224218 |
| 1209 | -1.55 -0.8 % |
15-06-2020 00:00:00 Monday |
193 191.45 |
194.4 | 190.25 | 71842 |
| 1210 | 10.8 5.9 % |
12-06-2020 00:00:00 Friday |
182.95 193.75 |
194.9 | 181.75 | 158185 |
| 1211 | -4.1 -2.12 % |
11-06-2020 00:00:00 Thursday |
193.5 189.4 |
194 | 189 | 77135 |
| 1212 | 3.95 2.1 % |
10-06-2020 00:00:00 Wednesday |
188 191.95 |
194.15 | 188 | 94646 |
| 1213 | -5.35 -2.77 % |
09-06-2020 00:00:00 Tuesday |
193.45 188.1 |
195.2 | 186.85 | 127716 |
| 1214 | -7.65 -3.84 % |
08-06-2020 00:00:00 Monday |
199 191.35 |
199 | 190.7 | 159143 |
| 1215 | 6.2 3.28 % |
05-06-2020 00:00:00 Friday |
188.95 195.15 |
195.8 | 186.45 | 149343 |
| 1216 | -2.1 -1.11 % |
04-06-2020 00:00:00 Thursday |
188.9 186.8 |
189.15 | 182.1 | 440398 |
| 1217 | -5.85 -3.02 % |
03-06-2020 00:00:00 Wednesday |
193.6 187.75 |
193.9 | 186.7 | 140854 |
| 1218 | -0.7 -0.36 % |
02-06-2020 00:00:00 Tuesday |
191.95 191.25 |
193.65 | 188.3 | 114243 |
| 1219 | -5.5 -2.83 % |
01-06-2020 00:00:00 Monday |
194.5 189 |
195.65 | 188.3 | 231104 |
| 1220 | 0.35 0.18 % |
29-05-2020 00:00:00 Friday |
191 191.35 |
194.85 | 187.15 | 190544 |
| 1221 | 3.95 2.11 % |
28-05-2020 00:00:00 Thursday |
187.5 191.45 |
191.95 | 185.55 | 155015 |
| 1222 | -2.5 -1.32 % |
27-05-2020 00:00:00 Wednesday |
190 187.5 |
190 | 185.1 | 87307 |
| 1223 | -0.85 -0.45 % |
26-05-2020 00:00:00 Tuesday |
189.6 188.75 |
190 | 185.65 | 188120 |
| 1224 | 7.05 3.92 % |
22-05-2020 00:00:00 Friday |
180.05 187.1 |
187.75 | 177.45 | 261089 |
| 1225 | 1.05 0.58 % |
21-05-2020 00:00:00 Thursday |
180 181.05 |
183.6 | 177.4 | 127351 |
| 1226 | 8.5 4.97 % |
20-05-2020 00:00:00 Wednesday |
171 179.5 |
180.8 | 171 | 125761 |
| 1227 | 1.35 0.78 % |
19-05-2020 00:00:00 Tuesday |
173.25 174.6 |
176.7 | 170.45 | 105137 |
| 1228 | -12.55 -6.8 % |
18-05-2020 00:00:00 Monday |
184.6 172.05 |
184.6 | 171.05 | 139038 |
| 1229 | -1.8 -0.98 % |
15-05-2020 00:00:00 Friday |
183.45 181.65 |
184.7 | 179.9 | 114025 |
| 1230 | 0.55 0.3 % |
14-05-2020 00:00:00 Thursday |
182 182.55 |
184 | 178.65 | 106657 |
| 1231 | 2.45 1.36 % |
13-05-2020 00:00:00 Wednesday |
180.5 182.95 |
190.9 | 180.5 | 416895 |
| 1232 | 0.55 0.32 % |
12-05-2020 00:00:00 Tuesday |
174.6 175.15 |
176.25 | 170.75 | 133203 |
| 1233 | 3.3 1.93 % |
11-05-2020 00:00:00 Monday |
170.7 174 |
174.65 | 170.5 | 139100 |
| 1234 | 0.85 0.5 % |
08-05-2020 00:00:00 Friday |
168.5 169.35 |
172.85 | 168.5 | 126335 |
| 1235 | 3.35 2.03 % |
07-05-2020 00:00:00 Thursday |
165.2 168.55 |
170.7 | 165.2 | 114085 |
| 1236 | 2.9 1.76 % |
06-05-2020 00:00:00 Wednesday |
165 167.9 |
170.45 | 164.5 | 184288 |
| 1237 | -2.8 -1.67 % |
05-05-2020 00:00:00 Tuesday |
167.6 164.8 |
168.8 | 163.8 | 135237 |
| 1238 | -6.55 -3.88 % |
04-05-2020 00:00:00 Monday |
169 162.45 |
169.8 | 161.55 | 200354 |
| 1239 | 0.8 0.47 % |
30-04-2020 00:00:00 Thursday |
170.9 171.7 |
174.85 | 170.8 | 176908 |
| 1240 | 2 1.19 % |
29-04-2020 00:00:00 Wednesday |
167.5 169.5 |
170.7 | 165.65 | 188564 |
| 1241 | -12 -6.67 % |
28-04-2020 00:00:00 Tuesday |
180 168 |
180 | 166.75 | 488399 |
| 1242 | -1.7 -0.98 % |
27-04-2020 00:00:00 Monday |
174 172.3 |
174 | 168.75 | 158519 |
| 1243 | -2.05 -1.21 % |
24-04-2020 00:00:00 Friday |
170 167.95 |
171.6 | 167.1 | 124796 |
| 1244 | -8.35 -4.64 % |
23-04-2020 00:00:00 Thursday |
179.8 171.45 |
179.8 | 170.5 | 160285 |
| 1245 | 6.75 3.97 % |
22-04-2020 00:00:00 Wednesday |
169.95 176.7 |
177.7 | 166.45 | 160635 |
| 1246 | -2.35 -1.38 % |
21-04-2020 00:00:00 Tuesday |
170 167.65 |
170 | 164.25 | 224979 |
| 1247 | -6.65 -3.76 % |
20-04-2020 00:00:00 Monday |
176.9 170.25 |
176.9 | 170 | 182031 |
| 1248 | -3.2 -1.8 % |
17-04-2020 00:00:00 Friday |
177.8 174.6 |
178.2 | 169.5 | 319106 |
| 1249 | 0.4 0.24 % |
16-04-2020 00:00:00 Thursday |
169.2 169.6 |
174.55 | 163 | 232882 |
| 1250 | -1.45 -0.85 % |
15-04-2020 00:00:00 Wednesday |
170 168.55 |
173.9 | 167.4 | 256804 |
| 1251 | 4.9 3.06 % |
13-04-2020 00:00:00 Monday |
160 164.9 |
172.3 | 157.5 | 838749 |
| 1252 | 9.1 6.08 % |
09-04-2020 00:00:00 Thursday |
149.75 158.85 |
160.55 | 149.75 | 280400 |
| 1253 | -10.25 -6.41 % |
08-04-2020 00:00:00 Wednesday |
160 149.75 |
160 | 148.25 | 290294 |
| 1254 | 6.1 3.99 % |
07-04-2020 00:00:00 Tuesday |
153 159.1 |
160.55 | 153 | 246820 |
| 1255 | -3.95 -2.52 % |
03-04-2020 00:00:00 Friday |
157 153.05 |
157 | 151.7 | 600559 |
| 1256 | 8.7 5.88 % |
01-04-2020 00:00:00 Wednesday |
148.05 156.75 |
158.45 | 148.05 | 160975 |
| 1257 | 8.9 6.06 % |
31-03-2020 00:00:00 Tuesday |
146.8 155.7 |
157 | 146.8 | 94442 |
| 1258 | 3.35 2.31 % |
30-03-2020 00:00:00 Monday |
144.8 148.15 |
154.05 | 137.75 | 138970 |
| 1259 | -2.85 -1.98 % |
27-03-2020 00:00:00 Friday |
144.05 141.2 |
151.95 | 139.7 | 231761 |
| 1260 | -2.8 -1.9 % |
26-03-2020 00:00:00 Thursday |
147 144.2 |
147 | 136.65 | 219588 |
| 1261 | -1.85 -1.31 % |
25-03-2020 00:00:00 Wednesday |
141 139.15 |
144.4 | 137 | 100815 |
| 1262 | -7.85 -5.23 % |
24-03-2020 00:00:00 Tuesday |
150 142.15 |
155.8 | 140.95 | 183216 |
| 1263 | -4.2 -2.81 % |
23-03-2020 00:00:00 Monday |
149.7 145.5 |
150.75 | 139.8 | 128134 |
| 1264 | 6.9 4.48 % |
20-03-2020 00:00:00 Friday |
154 160.9 |
168.65 | 151.95 | 597052 |
| 1265 | -0.55 -0.36 % |
19-03-2020 00:00:00 Thursday |
154.9 154.35 |
161.05 | 149.55 | 311683 |
| 1266 | -15.4 -8.8 % |
18-03-2020 00:00:00 Wednesday |
175 159.6 |
175 | 158.35 | 243309 |
| 1267 | -6.45 -3.62 % |
17-03-2020 00:00:00 Tuesday |
178.2 171.75 |
181.45 | 170.1 | 243033 |
| 1268 | -8.8 -4.68 % |
16-03-2020 00:00:00 Monday |
188 179.2 |
188 | 172.2 | 156505 |
| 1269 | 17.3 10.18 % |
13-03-2020 00:00:00 Friday |
170 187.3 |
190.45 | 153.3 | 280195 |
| 1270 | -9.65 -5.2 % |
12-03-2020 00:00:00 Thursday |
185.5 175.85 |
185.5 | 169.25 | 229410 |
| 1271 | -4.45 -2.29 % |
11-03-2020 00:00:00 Wednesday |
194.7 190.25 |
196.15 | 189.8 | 51923 |
| 1272 | -7.9 -3.92 % |
09-03-2020 00:00:00 Monday |
201.3 193.4 |
203 | 191.7 | 105985 |
| 1273 | 4 1.99 % |
06-03-2020 00:00:00 Friday |
201 205 |
206.3 | 196.5 | 63533 |
| 1274 | -5.75 -2.74 % |
05-03-2020 00:00:00 Thursday |
210 204.25 |
211.7 | 203.65 | 64722 |
| 1275 | -3.15 -1.49 % |
04-03-2020 00:00:00 Wednesday |
211.35 208.2 |
212.9 | 204.75 | 73575 |
| 1276 | 8.8 4.35 % |
03-03-2020 00:00:00 Tuesday |
202.3 211.1 |
212.05 | 202.3 | 99363 |
| 1277 | -12.6 -5.86 % |
02-03-2020 00:00:00 Monday |
215 202.4 |
216.35 | 199.85 | 220860 |
| 1278 | -2.45 -1.18 % |
28-02-2020 00:00:00 Friday |
207.5 205.05 |
209.35 | 203.3 | 133244 |
| 1279 | -2.8 -1.31 % |
27-02-2020 00:00:00 Thursday |
214.5 211.7 |
215.2 | 210.6 | 96597 |
| 1280 | 0.75 0.35 % |
26-02-2020 00:00:00 Wednesday |
212.85 213.6 |
216 | 210.3 | 121023 |
| 1281 | -0.4 -0.19 % |
25-02-2020 00:00:00 Tuesday |
212 211.6 |
213.95 | 209.4 | 108298 |
| 1282 | 1.9 0.91 % |
24-02-2020 00:00:00 Monday |
208 209.9 |
212.7 | 202.3 | 233850 |
| 1283 | 0.8 0.39 % |
20-02-2020 00:00:00 Thursday |
205 205.8 |
210.2 | 204.55 | 110374 |
| 1284 | 2.9 1.43 % |
19-02-2020 00:00:00 Wednesday |
203.05 205.95 |
206.25 | 202 | 44069 |
| 1285 | -2.25 -1.11 % |
18-02-2020 00:00:00 Tuesday |
203.2 200.95 |
203.3 | 197.8 | 64461 |
| 1286 | -2.3 -1.12 % |
17-02-2020 00:00:00 Monday |
206 203.7 |
206.5 | 202.5 | 44137 |
| 1287 | -2.75 -1.32 % |
14-02-2020 00:00:00 Friday |
208.35 205.6 |
212.1 | 204.9 | 69727 |
| 1288 | -1.35 -0.64 % |
13-02-2020 00:00:00 Thursday |
210 208.65 |
211.35 | 208.1 | 39456 |
| 1289 | -2.5 -1.17 % |
12-02-2020 00:00:00 Wednesday |
214 211.5 |
214 | 210.4 | 78779 |
| 1290 | -0.7 -0.33 % |
11-02-2020 00:00:00 Tuesday |
212.7 212 |
213.4 | 208.25 | 140340 |
| 1291 | -2.85 -1.36 % |
10-02-2020 00:00:00 Monday |
209.95 207.1 |
210.7 | 206.25 | 72772 |
| 1292 | 1.65 0.79 % |
07-02-2020 00:00:00 Friday |
208.05 209.7 |
211.85 | 207.4 | 61496 |
| 1293 | 0 0 % |
06-02-2020 00:00:00 Thursday |
207.55 207.55 |
209.1 | 204.65 | 62388 |
| 1294 | -2.5 -1.2 % |
05-02-2020 00:00:00 Wednesday |
209 206.5 |
209 | 205.45 | 348564 |
| 1295 | 4.1 2.02 % |
04-02-2020 00:00:00 Tuesday |
202.8 206.9 |
209.8 | 202.5 | 96871 |
| 1296 | 4.65 2.37 % |
03-02-2020 00:00:00 Monday |
196 200.65 |
202.4 | 196 | 104742 |
| 1297 | -9.65 -4.71 % |
01-02-2020 00:00:00 Saturday |
204.85 195.2 |
207.6 | 193.7 | 121716 |
| 1298 | -4.7 -2.25 % |
31-01-2020 00:00:00 Friday |
209.15 204.45 |
211.8 | 203.55 | 57031 |
| 1299 | -4.85 -2.26 % |
30-01-2020 00:00:00 Thursday |
214.55 209.7 |
214.55 | 208.75 | 47526 |
| 1300 | -3.5 -1.61 % |
29-01-2020 00:00:00 Wednesday |
217.5 214 |
218.3 | 213.35 | 73467 |
| 1301 | 0.1 0.05 % |
28-01-2020 00:00:00 Tuesday |
216 216.1 |
220.15 | 214.4 | 277029 |
| 1302 | 0.85 0.4 % |
27-01-2020 00:00:00 Monday |
214.65 215.5 |
218.9 | 214.55 | 44616 |
| 1303 | 2.25 1.05 % |
24-01-2020 00:00:00 Friday |
213.6 215.85 |
216.9 | 212.75 | 927760 |
| 1304 | 3.75 1.79 % |
23-01-2020 00:00:00 Thursday |
210 213.75 |
214.9 | 209.95 | 134427 |
| 1305 | 2.7 1.3 % |
22-01-2020 00:00:00 Wednesday |
207.6 210.3 |
212.15 | 207.6 | 67736 |
| 1306 | 0.75 0.36 % |
21-01-2020 00:00:00 Tuesday |
206.75 207.5 |
209.85 | 205.9 | 1035688 |
| 1307 | -4.05 -1.92 % |
20-01-2020 00:00:00 Monday |
211 206.95 |
211.35 | 206.7 | 29266 |
| 1308 | 0.8 0.38 % |
17-01-2020 00:00:00 Friday |
209.7 210.5 |
212.2 | 208.7 | 478461 |
| 1309 | -3.05 -1.43 % |
16-01-2020 00:00:00 Thursday |
213 209.95 |
214.3 | 209.25 | 294778 |
| 1310 | 1.05 0.5 % |
15-01-2020 00:00:00 Wednesday |
211.1 212.15 |
212.7 | 206.85 | 812149 |
| 1311 | -2.6 -1.23 % |
14-01-2020 00:00:00 Tuesday |
211.85 209.25 |
212.45 | 208.9 | 54651 |
| 1312 | -0.55 -0.26 % |
13-01-2020 00:00:00 Monday |
212 211.45 |
214.35 | 210.6 | 147522 |
| 1313 | 3.55 1.71 % |
10-01-2020 00:00:00 Friday |
208.1 211.65 |
213.9 | 206.9 | 210546 |
| 1314 | 3.45 1.69 % |
09-01-2020 00:00:00 Thursday |
204.5 207.95 |
209.25 | 204 | 356560 |
| 1315 | 3.95 2 % |
08-01-2020 00:00:00 Wednesday |
197.7 201.65 |
204.5 | 195.65 | 310791 |
| 1316 | -3.7 -1.82 % |
07-01-2020 00:00:00 Tuesday |
202.8 199.1 |
202.9 | 196.65 | 170367 |
| 1317 | -4.15 -2.06 % |
06-01-2020 00:00:00 Monday |
201 196.85 |
202.15 | 196.35 | 82570 |
| 1318 | -2.1 -1.02 % |
03-01-2020 00:00:00 Friday |
205.5 203.4 |
205.6 | 202.45 | 69640 |
| 1319 | 8.1 4.11 % |
02-01-2020 00:00:00 Thursday |
197.3 205.4 |
206.5 | 197.3 | 451248 |
| 1320 | -0.55 -0.28 % |
01-01-2020 00:00:00 Wednesday |
197.4 196.85 |
197.7 | 196 | 71954 |
| 1321 | 0.8 0.41 % |
31-12-2019 00:00:00 Tuesday |
195.5 196.3 |
198.3 | 194.9 | 482490 |
| 1322 | 0.25 0.13 % |
30-12-2019 00:00:00 Monday |
195.3 195.55 |
197.4 | 193.6 | 54615 |
| 1323 | -0.3 -0.15 % |
27-12-2019 00:00:00 Friday |
195.15 194.85 |
195.7 | 194.1 | 43823 |
| 1324 | -0.9 -0.46 % |
26-12-2019 00:00:00 Thursday |
195 194.1 |
197.35 | 193.8 | 34881 |
| 1325 | -3.05 -1.53 % |
24-12-2019 00:00:00 Tuesday |
199.45 196.4 |
199.45 | 195.3 | 59030 |
| 1326 | 3.7 1.91 % |
23-12-2019 00:00:00 Monday |
194.15 197.85 |
198.45 | 194.1 | 58939 |
| 1327 | -1.7 -0.87 % |
20-12-2019 00:00:00 Friday |
196.05 194.35 |
196.85 | 193.1 | 89075 |
| 1328 | 0.2 0.1 % |
19-12-2019 00:00:00 Thursday |
196.7 196.9 |
198.2 | 195.9 | 27517 |
| 1329 | -2.25 -1.13 % |
18-12-2019 00:00:00 Wednesday |
198.95 196.7 |
199.75 | 194.25 | 54458 |
| 1330 | 4 2.06 % |
17-12-2019 00:00:00 Tuesday |
194.5 198.5 |
199.25 | 194.4 | 75025 |
| 1331 | -3.35 -1.69 % |
16-12-2019 00:00:00 Monday |
198 194.65 |
198.9 | 193.85 | 116404 |
| 1332 | 4.3 2.22 % |
13-12-2019 00:00:00 Friday |
193.5 197.8 |
199.3 | 193.5 | 108838 |
| 1333 | 0.15 0.08 % |
12-12-2019 00:00:00 Thursday |
193 193.15 |
194.35 | 191.2 | 1101226 |
| 1334 | -5.1 -2.59 % |
11-12-2019 00:00:00 Wednesday |
196.65 191.55 |
197 | 190.2 | 71681 |
| 1335 | -4.55 -2.27 % |
10-12-2019 00:00:00 Tuesday |
200.35 195.8 |
200.35 | 195.4 | 55116 |
| 1336 | -1.4 -0.7 % |
09-12-2019 00:00:00 Monday |
201.05 199.65 |
201.55 | 198.6 | 30994 |
| 1337 | -3 -1.47 % |
06-12-2019 00:00:00 Friday |
204 201 |
204 | 199.6 | 62107 |
| 1338 | -4.7 -2.28 % |
05-12-2019 00:00:00 Thursday |
206.1 201.4 |
206.3 | 200.85 | 36591 |
| 1339 | 4.2 2.09 % |
04-12-2019 00:00:00 Wednesday |
201.15 205.35 |
205.95 | 198.25 | 148540 |
| 1340 | -7.45 -3.56 % |
03-12-2019 00:00:00 Tuesday |
209.5 202.05 |
210.45 | 201.5 | 79459 |
| 1341 | 1.7 0.82 % |
02-12-2019 00:00:00 Monday |
207.9 209.6 |
210.9 | 204.65 | 101006 |
| 1342 | -1.25 -0.61 % |
29-11-2019 00:00:00 Friday |
205.9 204.65 |
208.1 | 204 | 71933 |
| 1343 | 0.6 0.29 % |
28-11-2019 00:00:00 Thursday |
204.3 204.9 |
206.3 | 203.45 | 313721 |
| 1344 | 3.5 1.75 % |
27-11-2019 00:00:00 Wednesday |
200.15 203.65 |
205.15 | 200.15 | 169254 |
| 1345 | -0.95 -0.47 % |
26-11-2019 00:00:00 Tuesday |
201 200.05 |
203.15 | 199.45 | 93137 |
| 1346 | -2.4 -1.18 % |
25-11-2019 00:00:00 Monday |
203 200.6 |
203 | 198.2 | 41575 |
| 1347 | -0.45 -0.22 % |
22-11-2019 00:00:00 Friday |
201 200.55 |
201.85 | 198.35 | 62478 |
| 1348 | -1 -0.5 % |
21-11-2019 00:00:00 Thursday |
202 201 |
202 | 200.45 | 19854 |
| 1349 | -3.1 -1.51 % |
20-11-2019 00:00:00 Wednesday |
204.7 201.6 |
204.7 | 201.05 | 38053 |
| 1350 | -0.65 -0.32 % |
19-11-2019 00:00:00 Tuesday |
201.9 201.25 |
202.35 | 198.8 | 52621 |
| 1351 | -2.25 -1.11 % |
18-11-2019 00:00:00 Monday |
203.45 201.2 |
204.2 | 200.35 | 59489 |
| 1352 | 0.1 0.05 % |
15-11-2019 00:00:00 Friday |
200.95 201.05 |
202.3 | 199 | 70437 |
| 1353 | 4.4 2.24 % |
14-11-2019 00:00:00 Thursday |
196.2 200.6 |
200.85 | 193.1 | 89432 |
| 1354 | -6.85 -3.39 % |
13-11-2019 00:00:00 Wednesday |
202 195.15 |
202.05 | 194.9 | 41217 |
| 1355 | -1.8 -0.89 % |
11-11-2019 00:00:00 Monday |
202.05 200.25 |
202.05 | 199 | 32221 |
| 1356 | -1.1 -0.54 % |
08-11-2019 00:00:00 Friday |
203.15 202.05 |
204.85 | 200.1 | 69833 |
| 1357 | -2.75 -1.34 % |
07-11-2019 00:00:00 Thursday |
205.85 203.1 |
205.85 | 199.4 | 77432 |
| 1358 | 0.75 0.37 % |
06-11-2019 00:00:00 Wednesday |
201.3 202.05 |
203.5 | 198.75 | 63718 |
| 1359 | -3.4 -1.66 % |
05-11-2019 00:00:00 Tuesday |
205 201.6 |
205 | 200.65 | 68660 |
| 1360 | 0.1 0.05 % |
04-11-2019 00:00:00 Monday |
203 203.1 |
206.75 | 202.6 | 92770 |
| 1361 | -1.55 -0.76 % |
01-11-2019 00:00:00 Friday |
203.25 201.7 |
204 | 199.85 | 90812 |
| 1362 | -1.6 -0.78 % |
31-10-2019 00:00:00 Thursday |
203.85 202.25 |
203.85 | 199.35 | 59074 |
| 1363 | 0.7 0.35 % |
30-10-2019 00:00:00 Wednesday |
200 200.7 |
203.55 | 199.8 | 82959 |
| 1364 | 1.45 0.73 % |
29-10-2019 00:00:00 Tuesday |
197.7 199.15 |
200 | 197.05 | 54443 |
| 1365 | -1.3 -0.65 % |
27-10-2019 00:00:00 Sunday |
199 197.7 |
199 | 193.4 | 11462 |
| 1366 | -1.5 -0.75 % |
25-10-2019 00:00:00 Friday |
198.85 197.35 |
199.05 | 195.35 | 112629 |
| 1367 | -0.6 -0.3 % |
24-10-2019 00:00:00 Thursday |
198.45 197.85 |
199.05 | 194.5 | 155763 |
| 1368 | -1.15 -0.58 % |
23-10-2019 00:00:00 Wednesday |
197.95 196.8 |
197.95 | 193.25 | 453880 |