| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-11-2024 00:00:00 |
2578 2542.65 |
2591.9 2507 |
-333.75 (-13.13%) |
Pass
Back Test
|
|
|
22-08-2024 00:00:00 |
3164.95 3184.9 |
3198.8 3159.65 |
209.1 (6.57%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 10.1 0.35 % |
31-05-2022 00:00:00 |
2850 2860.1 |
2877.15 2812.4 |
| -10.9 -0.38 % |
01-06-2022 00:00:00 |
2864 2853.1 |
2938 2833 |
| -32.05 -1.09 % |
02-06-2022 00:00:00 |
2940.4 2908.35 |
2940.4 2849.55 |
| -13 -0.45 % |
03-06-2022 00:00:00 |
2900 2887 |
2919.9 2856.15 |
| -66.25 -2.3 % |
06-06-2022 00:00:00 |
2885 2818.75 |
2885 2808 |
| -60.85 -2.17 % |
07-06-2022 00:00:00 |
2806 2745.15 |
2806 2731.2 |
| -66.55 -2.4 % |
08-06-2022 00:00:00 |
2772.1 2705.55 |
2772.15 2700.45 |
| 7.75 0.29 % |
09-06-2022 00:00:00 |
2680 2687.75 |
2698.8 2634.25 |
| 42.75 1.6 % |
10-06-2022 00:00:00 |
2666 2708.75 |
2736 2652.45 |
| -33.05 -1.23 % |
13-06-2022 00:00:00 |
2695 2661.95 |
2695 2643.65 |
| 27.8 1.07 % |
14-06-2022 00:00:00 |
2607.55 2635.35 |
2665.3 2585.05 |
| -8.75 -0.33 % |
15-06-2022 00:00:00 |
2669.4 2660.65 |
2681.3 2629 |
| -32.55 -1.21 % |
16-06-2022 00:00:00 |
2690 2657.45 |
2726.65 2641 |
| -70.3 -2.65 % |
17-06-2022 00:00:00 |
2653.5 2583.2 |
2657.95 2560.25 |
| 39.55 1.51 % |
20-06-2022 00:00:00 |
2620 2659.55 |
2672 2590 |
| 13.8 0.52 % |
21-06-2022 00:00:00 |
2665 2678.8 |
2709.95 2641.2 |
| -13.75 -0.51 % |
22-06-2022 00:00:00 |
2682 2668.25 |
2707.7 2626.95 |
| 83.65 3.13 % |
23-06-2022 00:00:00 |
2674.95 2758.6 |
2767 2674.95 |
| -7 -0.25 % |
24-06-2022 00:00:00 |
2767.1 2760.1 |
2786.15 2725.75 |
| 30.6 1.1 % |
27-06-2022 00:00:00 |
2790 2820.6 |
2826.5 2764.8 |
| -56.1 -2.01 % |
28-06-2022 00:00:00 |
2785 2728.9 |
2785 2705 |
| -21.35 -0.78 % |
29-06-2022 00:00:00 |
2720 2698.65 |
2720 2677.65 |
| -12.5 -0.46 % |
30-06-2022 00:00:00 |
2710 2697.5 |
2725.8 2680 |
| 70.95 2.63 % |
01-07-2022 00:00:00 |
2702 2772.95 |
2779 2686.85 |
| -18.85 -0.67 % |
04-07-2022 00:00:00 |
2809.6 2790.75 |
2809.6 2744.8 |
| -22.8 -0.82 % |
05-07-2022 00:00:00 |
2789 2766.2 |
2812.2 2761 |
| 25.85 0.91 % |
06-07-2022 00:00:00 |
2835.9 2861.75 |
2868 2806.1 |
| -6.3 -0.22 % |
07-07-2022 00:00:00 |
2897 2890.7 |
2932 2876.75 |
| 0.35 0.01 % |
08-07-2022 00:00:00 |
2880 2880.35 |
2886.55 2842.45 |
| 51.9 1.8 % |
11-07-2022 00:00:00 |
2880.3 2932.2 |
2940.4 2850.05 |
| -37.75 -1.29 % |
12-07-2022 00:00:00 |
2930 2892.25 |
2930 2886.15 |
| -6.6 -0.22 % |
13-07-2022 00:00:00 |
2948 2941.4 |
2968 2926.2 |
| -3.35 -0.11 % |
14-07-2022 00:00:00 |
2943 2939.65 |
2953.9 2913 |
| 39.25 1.34 % |
15-07-2022 00:00:00 |
2939 2978.25 |
2984 2939 |
| 29.2 0.98 % |
18-07-2022 00:00:00 |
2990 3019.2 |
3024.25 2990 |
| 33.05 1.11 % |
19-07-2022 00:00:00 |
2985 3018.05 |
3022.95 2977.75 |
| -8.3 -0.27 % |
20-07-2022 00:00:00 |
3020.05 3011.75 |
3042.7 3001 |
| 81.4 2.72 % |
21-07-2022 00:00:00 |
2987.9 3069.3 |
3084 2987.9 |
| -3.85 -0.13 % |
22-07-2022 00:00:00 |
3070 3066.15 |
3092 3048 |
| 39.7 1.29 % |
25-07-2022 00:00:00 |
3066.15 3105.85 |
3116 3052.5 |
| 7.7 0.25 % |
26-07-2022 00:00:00 |
3099.9 3107.6 |
3149.95 3053 |
| 47.45 1.51 % |
27-07-2022 00:00:00 |
3138 3185.45 |
3191.9 3097.8 |
| 68.2 2.13 % |
28-07-2022 00:00:00 |
3195 3263.2 |
3279.5 3184.2 |
| 52.35 1.6 % |
29-07-2022 00:00:00 |
3280 3332.35 |
3354.5 3276.75 |
| -20.15 -0.6 % |
01-08-2022 00:00:00 |
3343.9 3323.75 |
3355 3315 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -221.6 | Min | 1500 1498.75 |
1514.2 | 1431.85 | 2055 | |
| 167.2 | Max | 3580 3574.65 |
3590 | 3534 | 3597728 | |
| -2.36 | Avergae | 2725.68 2723.32 |
2752.44 | 2694.14 | 81347.57 | |
| 1 | 23.45 0.96 % |
24-04-2025 00:00:00 Thursday |
2441.15 2464.6 |
2490.7 | 2436.2 | 38991 |
| 2 | 18.55 0.76 % |
23-04-2025 00:00:00 Wednesday |
2434.45 2453 |
2455.95 | 2426.6 | 54412 |
| 3 | -11.55 -0.47 % |
22-04-2025 00:00:00 Tuesday |
2445.35 2433.8 |
2449.55 | 2413.75 | 60943 |
| 4 | 24.2 1 % |
21-04-2025 00:00:00 Monday |
2421.05 2445.25 |
2470 | 2421.05 | 57237 |
| 5 | 9.65 0.39 % |
17-04-2025 00:00:00 Thursday |
2460 2469.65 |
2475.2 | 2435 | 44422 |
| 6 | 35.4 1.46 % |
16-04-2025 00:00:00 Wednesday |
2423.95 2459.35 |
2466.9 | 2405.1 | 82764 |
| 7 | 22.85 0.95 % |
15-04-2025 00:00:00 Tuesday |
2394.2 2417.05 |
2425 | 2385.05 | 75500 |
| 8 | -36.8 -1.51 % |
11-04-2025 00:00:00 Friday |
2431 2394.2 |
2445 | 2380.55 | 32347 |
| 9 | 15.4 0.64 % |
09-04-2025 00:00:00 Wednesday |
2394.3 2409.7 |
2429.05 | 2394.1 | 29450 |
| 10 | 46.7 1.99 % |
08-04-2025 00:00:00 Tuesday |
2347.45 2394.15 |
2419.1 | 2347.45 | 76919 |
| 11 | 88.95 3.95 % |
07-04-2025 00:00:00 Monday |
2250 2338.95 |
2354 | 2205 | 125107 |
| 12 | 5.05 0.21 % |
04-04-2025 00:00:00 Friday |
2350 2355.05 |
2361.85 | 2302.2 | 73373 |
| 13 | 49.15 2.14 % |
03-04-2025 00:00:00 Thursday |
2299.55 2348.7 |
2355 | 2288.55 | 40632 |
| 14 | -10.15 -0.44 % |
02-04-2025 00:00:00 Wednesday |
2316.8 2306.65 |
2323.45 | 2292.35 | 80307 |
| 15 | -25.25 -1.08 % |
01-04-2025 00:00:00 Tuesday |
2340.65 2315.4 |
2361.85 | 2306.9 | 108252 |
| 16 | -2.6 -0.11 % |
28-03-2025 00:00:00 Friday |
2340.3 2337.7 |
2362.7 | 2322.35 | 190547 |
| 17 | 32.9 1.43 % |
27-03-2025 00:00:00 Thursday |
2305.3 2338.2 |
2348.9 | 2290.4 | 105551 |
| 18 | -8.8 -0.38 % |
26-03-2025 00:00:00 Wednesday |
2335 2326.2 |
2340.65 | 2303.95 | 121810 |
| 19 | 5.35 0.23 % |
25-03-2025 00:00:00 Tuesday |
2325 2330.35 |
2338 | 2309.7 | 117033 |
| 20 | 21.7 0.94 % |
24-03-2025 00:00:00 Monday |
2300.3 2322 |
2329 | 2300.3 | 64840 |
| 21 | 12.15 0.53 % |
21-03-2025 00:00:00 Friday |
2288.1 2300.25 |
2315 | 2277.5 | 61524 |
| 22 | -7.95 -0.35 % |
20-03-2025 00:00:00 Thursday |
2294.95 2287 |
2306.85 | 2270 | 21242 |
| 23 | -4.05 -0.18 % |
19-03-2025 00:00:00 Wednesday |
2283.95 2279.9 |
2287.45 | 2267.15 | 45169 |
| 24 | 43.6 1.96 % |
18-03-2025 00:00:00 Tuesday |
2230 2273.6 |
2289.75 | 2222.2 | 66695 |
| 25 | -5.15 -0.23 % |
17-03-2025 00:00:00 Monday |
2224.95 2219.8 |
2235.75 | 2197 | 24265 |
| 26 | -36.5 -1.61 % |
13-03-2025 00:00:00 Thursday |
2267.45 2230.95 |
2267.45 | 2224.25 | 29314 |
| 27 | -35.7 -1.56 % |
12-03-2025 00:00:00 Wednesday |
2286.7 2251 |
2294.1 | 2247.65 | 71246 |
| 28 | 16.65 0.73 % |
11-03-2025 00:00:00 Tuesday |
2270.05 2286.7 |
2290.8 | 2256.95 | 82745 |
| 29 | 4.5 0.2 % |
10-03-2025 00:00:00 Monday |
2274.8 2279.3 |
2292 | 2262.75 | 114154 |
| 30 | -5.9 -0.26 % |
07-03-2025 00:00:00 Friday |
2274.95 2269.05 |
2277.65 | 2248.1 | 27943 |
| 31 | 74.15 3.38 % |
06-03-2025 00:00:00 Thursday |
2192.95 2267.1 |
2274.85 | 2186 | 115860 |
| 32 | 33.25 1.56 % |
05-03-2025 00:00:00 Wednesday |
2132 2165.25 |
2182.7 | 2125 | 63394 |
| 33 | -34 -1.57 % |
04-03-2025 00:00:00 Tuesday |
2166.35 2132.35 |
2166.35 | 2125 | 195012 |
| 34 | -11.6 -0.53 % |
03-03-2025 00:00:00 Monday |
2180 2168.4 |
2194 | 2128.05 | 143378 |
| 35 | -21.05 -0.96 % |
28-02-2025 00:00:00 Friday |
2201 2179.95 |
2213.1 | 2176 | 97561 |
| 36 | -10.85 -0.49 % |
27-02-2025 00:00:00 Thursday |
2224.75 2213.9 |
2228.7 | 2198.9 | 53401 |
| 37 | -20 -0.89 % |
25-02-2025 00:00:00 Tuesday |
2245 2225 |
2257.65 | 2217.1 | 57977 |
| 38 | -5.2 -0.23 % |
24-02-2025 00:00:00 Monday |
2253.65 2248.45 |
2259 | 2241 | 28147 |
| 39 | 8.15 0.36 % |
21-02-2025 00:00:00 Friday |
2249.05 2257.2 |
2266.5 | 2236.35 | 28749 |
| 40 | 9.95 0.44 % |
20-02-2025 00:00:00 Thursday |
2239.35 2249.3 |
2257.1 | 2232.5 | 11377 |
| 41 | -1.05 -0.05 % |
19-02-2025 00:00:00 Wednesday |
2238 2236.95 |
2249.95 | 2227 | 18819 |
| 42 | -13.3 -0.59 % |
18-02-2025 00:00:00 Tuesday |
2250.8 2237.5 |
2250.8 | 2220 | 11908 |
| 43 | 7.85 0.35 % |
17-02-2025 00:00:00 Monday |
2240.8 2248.65 |
2259.5 | 2226.85 | 18380 |
| 44 | -5.1 -0.23 % |
14-02-2025 00:00:00 Friday |
2235.95 2230.85 |
2240.7 | 2203.1 | 157452 |
| 45 | -1 -0.04 % |
13-02-2025 00:00:00 Thursday |
2236.95 2235.95 |
2249.5 | 2220.8 | 26083 |
| 46 | -11.05 -0.49 % |
12-02-2025 00:00:00 Wednesday |
2239.1 2228.05 |
2240 | 2186.35 | 23123 |
| 47 | -30.15 -1.33 % |
11-02-2025 00:00:00 Tuesday |
2270.05 2239.9 |
2281.9 | 2225.85 | 247708 |
| 48 | -5.15 -0.23 % |
10-02-2025 00:00:00 Monday |
2275 2269.85 |
2278 | 2254.1 | 82057 |
| 49 | 8.85 0.39 % |
07-02-2025 00:00:00 Friday |
2263.55 2272.4 |
2277.15 | 2244.4 | 38984 |
| 50 | -25.1 -1.1 % |
06-02-2025 00:00:00 Thursday |
2288.45 2263.35 |
2298.9 | 2260.1 | 68331 |
| 51 | -4.35 -0.19 % |
05-02-2025 00:00:00 Wednesday |
2280 2275.65 |
2296.2 | 2235 | 201098 |
| 52 | 53.15 2.31 % |
04-02-2025 00:00:00 Tuesday |
2302.1 2355.25 |
2416.2 | 2264.5 | 296238 |
| 53 | -76.2 -3.22 % |
03-02-2025 00:00:00 Monday |
2369.8 2293.6 |
2369.8 | 2278 | 29318 |
| 54 | 28.95 1.25 % |
01-02-2025 00:00:00 Saturday |
2321.85 2350.8 |
2387.95 | 2285.45 | 115626 |
| 55 | 46.05 2.04 % |
31-01-2025 00:00:00 Friday |
2255 2301.05 |
2305 | 2235.4 | 63238 |
| 56 | 21.45 0.96 % |
30-01-2025 00:00:00 Thursday |
2229.45 2250.9 |
2259 | 2215.95 | 25118 |
| 57 | -23.2 -1.03 % |
29-01-2025 00:00:00 Wednesday |
2244.85 2221.65 |
2248.35 | 2212.85 | 30061 |
| 58 | -10.45 -0.46 % |
28-01-2025 00:00:00 Tuesday |
2251.7 2241.25 |
2267 | 2234.75 | 62351 |
| 59 | -6.8 -0.3 % |
27-01-2025 00:00:00 Monday |
2258.45 2251.65 |
2277 | 2246.8 | 30833 |
| 60 | -27.85 -1.22 % |
24-01-2025 00:00:00 Friday |
2289.65 2261.8 |
2296 | 2255.2 | 31869 |
| 61 | 13.9 0.61 % |
23-01-2025 00:00:00 Thursday |
2262.55 2276.45 |
2301.85 | 2246.7 | 43964 |
| 62 | 0.95 0.04 % |
22-01-2025 00:00:00 Wednesday |
2261.8 2262.75 |
2270 | 2246 | 70772 |
| 63 | -25.2 -1.1 % |
21-01-2025 00:00:00 Tuesday |
2284.85 2259.65 |
2314.85 | 2254.15 | 100159 |
| 64 | -6.8 -0.3 % |
20-01-2025 00:00:00 Monday |
2286.9 2280.1 |
2286.9 | 2251.2 | 22022 |
| 65 | 30.05 1.35 % |
17-01-2025 00:00:00 Friday |
2229.65 2259.7 |
2269 | 2214 | 73779 |
| 66 | -37.6 -1.67 % |
16-01-2025 00:00:00 Thursday |
2254 2216.4 |
2254 | 2208.9 | 37443 |
| 67 | -41.35 -1.82 % |
15-01-2025 00:00:00 Wednesday |
2269.95 2228.6 |
2269.95 | 2219.55 | 38334 |
| 68 | -13.3 -0.59 % |
14-01-2025 00:00:00 Tuesday |
2253.05 2239.75 |
2286.75 | 2237.05 | 145739 |
| 69 | -50.95 -2.21 % |
13-01-2025 00:00:00 Monday |
2303.7 2252.75 |
2303.7 | 2247.05 | 122184 |
| 70 | -30.1 -1.28 % |
10-01-2025 00:00:00 Friday |
2349.8 2319.7 |
2349.8 | 2315.75 | 57168 |
| 71 | 15.5 0.66 % |
09-01-2025 00:00:00 Thursday |
2335.1 2350.6 |
2361 | 2322.2 | 180344 |
| 72 | 44.45 1.94 % |
08-01-2025 00:00:00 Wednesday |
2289.95 2334.4 |
2337.45 | 2272.75 | 66025 |
| 73 | 23.1 1.02 % |
07-01-2025 00:00:00 Tuesday |
2270 2293.1 |
2315.95 | 2270 | 80508 |
| 74 | -66.1 -2.83 % |
06-01-2025 00:00:00 Monday |
2334.25 2268.15 |
2338 | 2257 | 54228 |
| 75 | -28.45 -1.2 % |
03-01-2025 00:00:00 Friday |
2362.7 2334.25 |
2362.7 | 2322.95 | 91019 |
| 76 | 24.3 1.05 % |
02-01-2025 00:00:00 Thursday |
2318.7 2343 |
2347.85 | 2294.6 | 106324 |
| 77 | 9.8 0.43 % |
01-01-2025 00:00:00 Wednesday |
2294.95 2304.75 |
2322.85 | 2282.1 | 52456 |
| 78 | -4.25 -0.19 % |
31-12-2024 00:00:00 Tuesday |
2286.3 2282.05 |
2295.9 | 2273.95 | 74550 |
| 79 | -13.15 -0.57 % |
30-12-2024 00:00:00 Monday |
2299.6 2286.45 |
2299.6 | 2256.9 | 32168 |
| 80 | -3.85 -0.17 % |
27-12-2024 00:00:00 Friday |
2274.75 2270.9 |
2290.1 | 2261.6 | 52015 |
| 81 | -28.5 -1.24 % |
26-12-2024 00:00:00 Thursday |
2289.9 2261.4 |
2289.9 | 2257 | 83728 |
| 82 | 0.65 0.03 % |
24-12-2024 00:00:00 Tuesday |
2283.5 2284.15 |
2295 | 2277.9 | 65256 |
| 83 | -21 -0.91 % |
23-12-2024 00:00:00 Monday |
2300 2279 |
2302.45 | 2266.8 | 149709 |
| 84 | -14.95 -0.65 % |
20-12-2024 00:00:00 Friday |
2298 2283.05 |
2317.5 | 2276.5 | 174659 |
| 85 | -27.15 -1.17 % |
19-12-2024 00:00:00 Thursday |
2320.05 2292.9 |
2324 | 2266 | 299022 |
| 86 | -13.3 -0.56 % |
18-12-2024 00:00:00 Wednesday |
2359 2345.7 |
2372.75 | 2341.15 | 96422 |
| 87 | -43.15 -1.8 % |
17-12-2024 00:00:00 Tuesday |
2399.95 2356.8 |
2399.95 | 2350.45 | 112424 |
| 88 | -16.65 -0.69 % |
16-12-2024 00:00:00 Monday |
2420 2403.35 |
2420 | 2387.05 | 48691 |
| 89 | 11.05 0.46 % |
13-12-2024 00:00:00 Friday |
2396 2407.05 |
2410.45 | 2354.75 | 93381 |
| 90 | -28.05 -1.16 % |
12-12-2024 00:00:00 Thursday |
2417 2388.95 |
2417 | 2381.5 | 122227 |
| 91 | 10.05 0.42 % |
11-12-2024 00:00:00 Wednesday |
2407.6 2417.65 |
2427.8 | 2390.45 | 98814 |
| 92 | -7 -0.29 % |
10-12-2024 00:00:00 Tuesday |
2396.8 2389.8 |
2404.3 | 2385.1 | 61696 |
| 93 | -58.15 -2.38 % |
09-12-2024 00:00:00 Monday |
2443.95 2385.8 |
2443.95 | 2370 | 188513 |
| 94 | -47.2 -1.91 % |
06-12-2024 00:00:00 Friday |
2476.8 2429.6 |
2476.8 | 2426.45 | 168009 |
| 95 | -10.05 -0.41 % |
05-12-2024 00:00:00 Thursday |
2462.35 2452.3 |
2466.9 | 2424 | 151953 |
| 96 | -24.35 -0.98 % |
04-12-2024 00:00:00 Wednesday |
2483.95 2459.6 |
2483.95 | 2454.05 | 18763 |
| 97 | -26 -1.04 % |
03-12-2024 00:00:00 Tuesday |
2495 2469 |
2495 | 2463.65 | 61194 |
| 98 | 4.2 0.17 % |
02-12-2024 00:00:00 Monday |
2475.05 2479.25 |
2485.95 | 2461 | 44068 |
| 99 | 7.45 0.3 % |
29-11-2024 00:00:00 Friday |
2472.5 2479.95 |
2491 | 2455 | 72393 |
| 100 | -65.9 -2.61 % |
28-11-2024 00:00:00 Thursday |
2524.75 2458.85 |
2524.75 | 2454.85 | 20975 |
| 101 | -27.75 -1.1 % |
27-11-2024 00:00:00 Wednesday |
2518 2490.25 |
2518 | 2480.05 | 20514 |
| 102 | 29.95 1.21 % |
26-11-2024 00:00:00 Tuesday |
2474.75 2504.7 |
2517.9 | 2459.15 | 73880 |
| 103 | -49.35 -1.97 % |
25-11-2024 00:00:00 Monday |
2509.95 2460.6 |
2509.95 | 2451 | 71826 |
| 104 | 51.85 2.14 % |
22-11-2024 00:00:00 Friday |
2427.15 2479 |
2494.4 | 2422 | 137039 |
| 105 | -40.8 -1.65 % |
21-11-2024 00:00:00 Thursday |
2470 2429.2 |
2470 | 2426.05 | 36669 |
| 106 | -6.8 -0.27 % |
19-11-2024 00:00:00 Tuesday |
2490 2483.2 |
2502 | 2471.35 | 22928 |
| 107 | -46.25 -1.83 % |
18-11-2024 00:00:00 Monday |
2529.25 2483 |
2529.25 | 2470.75 | 44174 |
| 108 | 3.1 0.12 % |
14-11-2024 00:00:00 Thursday |
2480.05 2483.15 |
2502.4 | 2466.85 | 84017 |
| 109 | -3.05 -0.12 % |
13-11-2024 00:00:00 Wednesday |
2474.95 2471.9 |
2498.7 | 2452 | 159302 |
| 110 | -69.8 -2.74 % |
12-11-2024 00:00:00 Tuesday |
2544.95 2475.15 |
2544.95 | 2470.1 | 109376 |
| 111 | -35.35 -1.37 % |
11-11-2024 00:00:00 Monday |
2578 2542.65 |
2591.9 | 2507 | 367403 |
| 112 | -60.8 -2.15 % |
08-11-2024 00:00:00 Friday |
2830.05 2769.25 |
2840.5 | 2762 | 176985 |
| 113 | -91.5 -3.12 % |
07-11-2024 00:00:00 Thursday |
2934.95 2843.45 |
2934.95 | 2824 | 28495 |
| 114 | 0.25 0.01 % |
06-11-2024 00:00:00 Wednesday |
2896.95 2897.2 |
2907.7 | 2860.1 | 68403 |
| 115 | -11.6 -0.4 % |
05-11-2024 00:00:00 Tuesday |
2900 2888.4 |
2915.9 | 2873.1 | 22333 |
| 116 | -35.55 -1.2 % |
04-11-2024 00:00:00 Monday |
2950.5 2914.95 |
2959.3 | 2886.1 | 78740 |
| 117 | -28.05 -0.95 % |
01-11-2024 00:00:00 Friday |
2968.05 2940 |
2968.05 | 2930.05 | 16321 |
| 118 | -76.45 -2.54 % |
31-10-2024 00:00:00 Thursday |
3014.55 2938.1 |
3014.55 | 2919.3 | 123402 |
| 119 | 4.85 0.16 % |
30-10-2024 00:00:00 Wednesday |
2992.15 2997 |
3004.85 | 2960.9 | 40121 |
| 120 | -26.3 -0.87 % |
29-10-2024 00:00:00 Tuesday |
3020 2993.7 |
3021 | 2940.8 | 37888 |
| 121 | 11.15 0.37 % |
28-10-2024 00:00:00 Monday |
2990 3001.15 |
3020.9 | 2964 | 31164 |
| 122 | -12 -0.4 % |
25-10-2024 00:00:00 Friday |
2971.35 2959.35 |
3013.2 | 2951.95 | 48581 |
| 123 | -19.35 -0.65 % |
24-10-2024 00:00:00 Thursday |
2990.65 2971.3 |
3003.8 | 2951.05 | 45978 |
| 124 | -2.45 -0.08 % |
23-10-2024 00:00:00 Wednesday |
2993.1 2990.65 |
3025 | 2974 | 15725 |
| 125 | -46.75 -1.53 % |
22-10-2024 00:00:00 Tuesday |
3050.05 3003.3 |
3058.5 | 2996.15 | 17100 |
| 126 | 33.8 1.12 % |
21-10-2024 00:00:00 Monday |
3014.95 3048.75 |
3055.95 | 2999.5 | 39304 |
| 127 | -64.4 -2.11 % |
18-10-2024 00:00:00 Friday |
3055 2990.6 |
3066.2 | 2980.05 | 137152 |
| 128 | -27.2 -0.88 % |
17-10-2024 00:00:00 Thursday |
3085 3057.8 |
3085 | 3037.15 | 80185 |
| 129 | -3.25 -0.11 % |
16-10-2024 00:00:00 Wednesday |
3085.05 3081.8 |
3103.65 | 3067 | 120022 |
| 130 | -8.55 -0.28 % |
15-10-2024 00:00:00 Tuesday |
3079.05 3070.5 |
3096 | 3047.15 | 85325 |
| 131 | -10.05 -0.33 % |
14-10-2024 00:00:00 Monday |
3049.95 3039.9 |
3054.6 | 3016.65 | 45898 |
| 132 | -21.75 -0.71 % |
11-10-2024 00:00:00 Friday |
3060 3038.25 |
3060.3 | 3027 | 108406 |
| 133 | -54.65 -1.75 % |
10-10-2024 00:00:00 Thursday |
3114.95 3060.3 |
3114.95 | 3043.9 | 13022 |
| 134 | -11.25 -0.36 % |
09-10-2024 00:00:00 Wednesday |
3090 3078.75 |
3145.45 | 3072 | 136947 |
| 135 | 79.45 2.64 % |
08-10-2024 00:00:00 Tuesday |
3009 3088.45 |
3098.6 | 3009 | 45668 |
| 136 | -26.05 -0.84 % |
07-10-2024 00:00:00 Monday |
3089.95 3063.9 |
3098.3 | 3037.25 | 21625 |
| 137 | -68.1 -2.17 % |
04-10-2024 00:00:00 Friday |
3139.95 3071.85 |
3155.95 | 3054.1 | 123668 |
| 138 | -29.85 -0.94 % |
03-10-2024 00:00:00 Thursday |
3180.05 3150.2 |
3226.1 | 3127.8 | 59594 |
| 139 | -49.75 -1.5 % |
01-10-2024 00:00:00 Tuesday |
3326.95 3277.2 |
3326.95 | 3245 | 22421 |
| 140 | 21.5 0.65 % |
30-09-2024 00:00:00 Monday |
3306.9 3328.4 |
3358.15 | 3306.9 | 24090 |
| 141 | 31.75 0.97 % |
27-09-2024 00:00:00 Friday |
3278.3 3310.05 |
3337.25 | 3278.3 | 28272 |
| 142 | 32.9 1.01 % |
26-09-2024 00:00:00 Thursday |
3244.15 3277.05 |
3285 | 3228.45 | 18948 |
| 143 | -5.25 -0.16 % |
25-09-2024 00:00:00 Wednesday |
3249.2 3243.95 |
3249.5 | 3205.8 | 45726 |
| 144 | -26.3 -0.8 % |
24-09-2024 00:00:00 Tuesday |
3275 3248.7 |
3296.8 | 3242.15 | 25448 |
| 145 | -35.15 -1.06 % |
23-09-2024 00:00:00 Monday |
3312.05 3276.9 |
3324.95 | 3272.1 | 34922 |
| 146 | -9.8 -0.3 % |
20-09-2024 00:00:00 Friday |
3318.95 3309.15 |
3324.25 | 3267.35 | 170585 |
| 147 | 13.85 0.42 % |
19-09-2024 00:00:00 Thursday |
3280.6 3294.45 |
3320 | 3275.45 | 18904 |
| 148 | -38.5 -1.16 % |
18-09-2024 00:00:00 Wednesday |
3312.7 3274.2 |
3320.9 | 3251.7 | 13115 |
| 149 | -27.1 -0.81 % |
17-09-2024 00:00:00 Tuesday |
3339.85 3312.75 |
3350 | 3302.2 | 14272 |
| 150 | -16.2 -0.48 % |
16-09-2024 00:00:00 Monday |
3350.55 3334.35 |
3394 | 3330.45 | 42517 |
| 151 | -8.35 -0.25 % |
13-09-2024 00:00:00 Friday |
3367 3358.65 |
3367.65 | 3321.1 | 141915 |
| 152 | 15.85 0.47 % |
12-09-2024 00:00:00 Thursday |
3366.45 3382.3 |
3392.85 | 3340 | 24054 |
| 153 | 53.15 1.6 % |
11-09-2024 00:00:00 Wednesday |
3313 3366.15 |
3382 | 3311.7 | 85803 |
| 154 | 12.6 0.38 % |
10-09-2024 00:00:00 Tuesday |
3281.7 3294.3 |
3308.55 | 3270.35 | 56553 |
| 155 | 11.4 0.35 % |
09-09-2024 00:00:00 Monday |
3270.05 3281.45 |
3313.95 | 3258.1 | 110227 |
| 156 | 39.5 1.22 % |
06-09-2024 00:00:00 Friday |
3235 3274.5 |
3285 | 3226.15 | 78484 |
| 157 | 5.6 0.17 % |
05-09-2024 00:00:00 Thursday |
3232.2 3237.8 |
3255 | 3215.7 | 54018 |
| 158 | 81.85 2.6 % |
04-09-2024 00:00:00 Wednesday |
3150.05 3231.9 |
3250.65 | 3150.05 | 75705 |
| 159 | 1.35 0.04 % |
03-09-2024 00:00:00 Tuesday |
3152.45 3153.8 |
3172.6 | 3146.4 | 33561 |
| 160 | 6.3 0.2 % |
02-09-2024 00:00:00 Monday |
3145.2 3151.5 |
3182 | 3139.1 | 46791 |
| 161 | -3 -0.1 % |
30-08-2024 00:00:00 Friday |
3129.8 3126.8 |
3166 | 3110.85 | 56643 |
| 162 | -9.45 -0.3 % |
29-08-2024 00:00:00 Thursday |
3125.5 3116.05 |
3143 | 3093.7 | 12922 |
| 163 | -39 -1.23 % |
28-08-2024 00:00:00 Wednesday |
3164 3125 |
3164.95 | 3118.75 | 13092 |
| 164 | 12.3 0.39 % |
27-08-2024 00:00:00 Tuesday |
3150.9 3163.2 |
3201.9 | 3150 | 19043 |
| 165 | 9.85 0.31 % |
26-08-2024 00:00:00 Monday |
3159.95 3169.8 |
3177 | 3142.25 | 18715 |
| 166 | -32.2 -1.01 % |
23-08-2024 00:00:00 Friday |
3185.75 3153.55 |
3198.6 | 3147.5 | 26607 |
| 167 | 19.95 0.63 % |
22-08-2024 00:00:00 Thursday |
3164.95 3184.9 |
3198.8 | 3159.65 | 27273 |
| 168 | 69.8 2.27 % |
21-08-2024 00:00:00 Wednesday |
3081.35 3151.15 |
3169.8 | 3081.35 | 31184 |
| 169 | 11.65 0.38 % |
20-08-2024 00:00:00 Tuesday |
3090 3101.65 |
3105 | 3079.6 | 47348 |
| 170 | 26.4 0.87 % |
19-08-2024 00:00:00 Monday |
3050.05 3076.45 |
3087.7 | 3040.8 | 15930 |
| 171 | -19.55 -0.64 % |
16-08-2024 00:00:00 Friday |
3067.45 3047.9 |
3067.45 | 3003.05 | 33437 |
| 172 | -7.35 -0.24 % |
14-08-2024 00:00:00 Wednesday |
3030.3 3022.95 |
3031.9 | 2995.5 | 8556 |
| 173 | -30.7 -1.01 % |
13-08-2024 00:00:00 Tuesday |
3053 3022.3 |
3053 | 3013.8 | 16849 |
| 174 | 41.15 1.37 % |
12-08-2024 00:00:00 Monday |
3010.3 3051.45 |
3083 | 3004.5 | 29930 |
| 175 | -17.8 -0.58 % |
09-08-2024 00:00:00 Friday |
3057.9 3040.1 |
3057.9 | 2966.65 | 45501 |
| 176 | -89 -2.88 % |
08-08-2024 00:00:00 Thursday |
3089.95 3000.95 |
3089.95 | 2990.3 | 49050 |
| 177 | -4.45 -0.14 % |
07-08-2024 00:00:00 Wednesday |
3105 3100.55 |
3118.5 | 3060.5 | 25400 |
| 178 | 5.05 0.16 % |
06-08-2024 00:00:00 Tuesday |
3095.2 3100.25 |
3135 | 3088.65 | 102351 |
| 179 | 50.65 1.66 % |
05-08-2024 00:00:00 Monday |
3044.95 3095.6 |
3144 | 3044.95 | 229764 |
| 180 | 13.25 0.43 % |
02-08-2024 00:00:00 Friday |
3093.8 3107.05 |
3129 | 3059.7 | 51056 |
| 181 | -2.8 -0.09 % |
01-08-2024 00:00:00 Thursday |
3099.85 3097.05 |
3126.95 | 3062.3 | 42402 |
| 182 | 81.15 2.7 % |
31-07-2024 00:00:00 Wednesday |
3001.15 3082.3 |
3098.25 | 3001.15 | 195060 |
| 183 | 39.55 1.33 % |
30-07-2024 00:00:00 Tuesday |
2965 3004.55 |
3032 | 2965 | 140967 |
| 184 | -5.2 -0.18 % |
29-07-2024 00:00:00 Monday |
2959.95 2954.75 |
2965 | 2935.5 | 17507 |
| 185 | 47.6 1.64 % |
26-07-2024 00:00:00 Friday |
2902.35 2949.95 |
2963.95 | 2901 | 110988 |
| 186 | 3.9 0.13 % |
25-07-2024 00:00:00 Thursday |
2898.45 2902.35 |
2906.6 | 2886 | 14488 |
| 187 | 6.9 0.24 % |
24-07-2024 00:00:00 Wednesday |
2905 2911.9 |
2927 | 2886.45 | 17274 |
| 188 | -35.5 -1.21 % |
23-07-2024 00:00:00 Tuesday |
2932.55 2897.05 |
2947.5 | 2884.9 | 89164 |
| 189 | -13.2 -0.45 % |
22-07-2024 00:00:00 Monday |
2945.75 2932.55 |
2971.55 | 2917.05 | 27492 |
| 190 | 15.5 0.53 % |
19-07-2024 00:00:00 Friday |
2930.45 2945.95 |
2980 | 2918.2 | 71545 |
| 191 | 60.35 2.1 % |
18-07-2024 00:00:00 Thursday |
2870.1 2930.45 |
2956.75 | 2848.15 | 128668 |
| 192 | 16.4 0.55 % |
16-07-2024 00:00:00 Tuesday |
2958 2974.4 |
3015 | 2942.4 | 25650 |
| 193 | -29.95 -1 % |
15-07-2024 00:00:00 Monday |
2986.4 2956.45 |
2995 | 2932.65 | 109617 |
| 194 | -23.75 -0.79 % |
12-07-2024 00:00:00 Friday |
3023.25 2999.5 |
3050.85 | 2971.05 | 168651 |
| 195 | 22.9 0.76 % |
11-07-2024 00:00:00 Thursday |
3000.35 3023.25 |
3030 | 2974.2 | 66942 |
| 196 | 90.4 3.11 % |
10-07-2024 00:00:00 Wednesday |
2905 2995.4 |
3014.4 | 2893.95 | 231530 |
| 197 | 5.15 0.18 % |
09-07-2024 00:00:00 Tuesday |
2900.05 2905.2 |
2912.95 | 2891 | 37258 |
| 198 | -22.75 -0.78 % |
08-07-2024 00:00:00 Monday |
2920.05 2897.3 |
2932 | 2891.05 | 22966 |
| 199 | -4.9 -0.17 % |
05-07-2024 00:00:00 Friday |
2940.65 2935.75 |
2946.45 | 2914.05 | 89482 |
| 200 | -0.65 -0.02 % |
04-07-2024 00:00:00 Thursday |
2942.45 2941.8 |
2967.6 | 2922.1 | 49282 |
| 201 | -3.75 -0.13 % |
03-07-2024 00:00:00 Wednesday |
2929 2925.25 |
2948.65 | 2915.8 | 96678 |
| 202 | -3.8 -0.13 % |
02-07-2024 00:00:00 Tuesday |
2930.05 2926.25 |
2936.85 | 2911.55 | 12707 |
| 203 | 17.15 0.59 % |
01-07-2024 00:00:00 Monday |
2910 2927.15 |
2938.65 | 2890 | 82472 |
| 204 | 40 1.39 % |
28-06-2024 00:00:00 Friday |
2880 2920 |
2931.35 | 2865.6 | 130767 |
| 205 | 22.15 0.77 % |
27-06-2024 00:00:00 Thursday |
2860 2882.15 |
2902 | 2845 | 67932 |
| 206 | 2.8 0.1 % |
26-06-2024 00:00:00 Wednesday |
2862 2864.8 |
2873.6 | 2845 | 79200 |
| 207 | -29.45 -1.02 % |
25-06-2024 00:00:00 Tuesday |
2888 2858.55 |
2892.35 | 2855.9 | 29271 |
| 208 | 5.95 0.21 % |
24-06-2024 00:00:00 Monday |
2889.95 2895.9 |
2900 | 2872.7 | 19560 |
| 209 | -29.95 -1.03 % |
21-06-2024 00:00:00 Friday |
2920.35 2890.4 |
2926.15 | 2881 | 116033 |
| 210 | 25.4 0.88 % |
20-06-2024 00:00:00 Thursday |
2892.6 2918 |
2923.25 | 2875.05 | 61142 |
| 211 | -25.85 -0.89 % |
19-06-2024 00:00:00 Wednesday |
2920 2894.15 |
2921.45 | 2883.25 | 107404 |
| 212 | -0.2 -0.01 % |
18-06-2024 00:00:00 Tuesday |
2920.2 2920 |
2930 | 2905.65 | 18094 |
| 213 | 10.2 0.35 % |
14-06-2024 00:00:00 Friday |
2910 2920.2 |
2931 | 2905 | 50240 |
| 214 | -17.1 -0.58 % |
13-06-2024 00:00:00 Thursday |
2925 2907.9 |
2925 | 2903.5 | 28839 |
| 215 | -3.65 -0.13 % |
12-06-2024 00:00:00 Wednesday |
2904.15 2900.5 |
2916.85 | 2866.15 | 27714 |
| 216 | -17.7 -0.61 % |
11-06-2024 00:00:00 Tuesday |
2919.95 2902.25 |
2920.85 | 2895.05 | 23707 |
| 217 | 1.95 0.07 % |
10-06-2024 00:00:00 Monday |
2934.95 2936.9 |
2950 | 2915 | 63001 |
| 218 | 13.25 0.45 % |
07-06-2024 00:00:00 Friday |
2915.45 2928.7 |
2942.45 | 2888.6 | 108647 |
| 219 | -60.15 -2.03 % |
06-06-2024 00:00:00 Thursday |
2965 2904.85 |
2965 | 2882.6 | 30931 |
| 220 | 90.45 3.15 % |
05-06-2024 00:00:00 Wednesday |
2869.95 2960.4 |
3025 | 2865 | 318630 |
| 221 | -17.45 -0.6 % |
04-06-2024 00:00:00 Tuesday |
2888.45 2871 |
2896 | 2778.1 | 68284 |
| 222 | -69.6 -2.37 % |
03-06-2024 00:00:00 Monday |
2935.4 2865.8 |
2950 | 2860.1 | 28637 |
| 223 | -4.3 -0.15 % |
31-05-2024 00:00:00 Friday |
2882 2877.7 |
2904.75 | 2856.2 | 54278 |
| 224 | -13.1 -0.45 % |
30-05-2024 00:00:00 Thursday |
2895 2881.9 |
2910 | 2875.35 | 31542 |
| 225 | 3.9 0.13 % |
29-05-2024 00:00:00 Wednesday |
2895.7 2899.6 |
2920 | 2883 | 19705 |
| 226 | 35.45 1.23 % |
28-05-2024 00:00:00 Tuesday |
2875 2910.45 |
2919.8 | 2862.55 | 93401 |
| 227 | -5.75 -0.2 % |
27-05-2024 00:00:00 Monday |
2878.95 2873.2 |
2896.85 | 2856.2 | 73751 |
| 228 | -36.85 -1.27 % |
24-05-2024 00:00:00 Friday |
2904.25 2867.4 |
2909 | 2867 | 31287 |
| 229 | 16.45 0.57 % |
23-05-2024 00:00:00 Thursday |
2886 2902.45 |
2920 | 2878 | 79525 |
| 230 | 31 1.09 % |
22-05-2024 00:00:00 Wednesday |
2854 2885 |
2894 | 2850 | 22531 |
| 231 | 33.25 1.18 % |
21-05-2024 00:00:00 Tuesday |
2817 2850.25 |
2865 | 2800 | 69387 |
| 232 | -0.6 -0.02 % |
18-05-2024 00:00:00 Saturday |
2817.6 2817 |
2827.45 | 2811.85 | 2055 |
| 233 | -10.05 -0.36 % |
17-05-2024 00:00:00 Friday |
2819.75 2809.7 |
2836.95 | 2787 | 58358 |
| 234 | -14.15 -0.5 % |
16-05-2024 00:00:00 Thursday |
2828.4 2814.25 |
2828.4 | 2786 | 74968 |
| 235 | -53.05 -1.85 % |
15-05-2024 00:00:00 Wednesday |
2866 2812.95 |
2874.05 | 2805.95 | 73965 |
| 236 | -13.2 -0.46 % |
14-05-2024 00:00:00 Tuesday |
2880 2866.8 |
2887.2 | 2841.55 | 34527 |
| 237 | 106.1 3.83 % |
13-05-2024 00:00:00 Monday |
2772.8 2878.9 |
2894.2 | 2753.5 | 184734 |
| 238 | 70.05 2.59 % |
10-05-2024 00:00:00 Friday |
2702.75 2772.8 |
2792 | 2671 | 214952 |
| 239 | -154 -5.38 % |
09-05-2024 00:00:00 Thursday |
2865 2711 |
2865 | 2705 | 275851 |
| 240 | -45.9 -1.59 % |
08-05-2024 00:00:00 Wednesday |
2890.15 2844.25 |
2906.4 | 2821.3 | 98816 |
| 241 | -24 -0.82 % |
07-05-2024 00:00:00 Tuesday |
2935.55 2911.55 |
2967 | 2904.55 | 71193 |
| 242 | -6.85 -0.23 % |
06-05-2024 00:00:00 Monday |
2938.05 2931.2 |
2958.35 | 2913 | 35070 |
| 243 | -70.5 -2.35 % |
03-05-2024 00:00:00 Friday |
2998 2927.5 |
2998 | 2910.05 | 76392 |
| 244 | 95.9 3.33 % |
02-05-2024 00:00:00 Thursday |
2877.9 2973.8 |
2987 | 2877.05 | 203118 |
| 245 | 20.8 0.73 % |
30-04-2024 00:00:00 Tuesday |
2850.5 2871.3 |
2910.95 | 2850.5 | 24937 |
| 246 | 28.1 0.99 % |
29-04-2024 00:00:00 Monday |
2840 2868.1 |
2873.8 | 2837.15 | 53343 |
| 247 | -10.85 -0.38 % |
26-04-2024 00:00:00 Friday |
2855.45 2844.6 |
2877.15 | 2837 | 63042 |
| 248 | -0.3 -0.01 % |
25-04-2024 00:00:00 Thursday |
2860.35 2860.05 |
2868.85 | 2829.65 | 68611 |
| 249 | -15.75 -0.55 % |
24-04-2024 00:00:00 Wednesday |
2885.95 2870.2 |
2885.95 | 2859.8 | 47258 |
| 250 | 27.85 0.98 % |
23-04-2024 00:00:00 Tuesday |
2846.5 2874.35 |
2876 | 2843.45 | 47926 |
| 251 | -5.55 -0.19 % |
22-04-2024 00:00:00 Monday |
2849.55 2844 |
2849.55 | 2816 | 18172 |
| 252 | 17.45 0.63 % |
19-04-2024 00:00:00 Friday |
2791 2808.45 |
2822 | 2766.05 | 108398 |
| 253 | -34.5 -1.21 % |
18-04-2024 00:00:00 Thursday |
2845.65 2811.15 |
2858 | 2801.1 | 113494 |
| 254 | -13.15 -0.46 % |
16-04-2024 00:00:00 Tuesday |
2838.15 2825 |
2840.4 | 2819.3 | 99706 |
| 255 | 45.55 1.63 % |
15-04-2024 00:00:00 Monday |
2798 2843.55 |
2852.6 | 2798 | 102680 |
| 256 | -39.75 -1.37 % |
12-04-2024 00:00:00 Friday |
2895.4 2855.65 |
2895.4 | 2845 | 85454 |
| 257 | 10.1 0.35 % |
10-04-2024 00:00:00 Wednesday |
2886 2896.1 |
2899 | 2857.55 | 52471 |
| 258 | -36.55 -1.26 % |
09-04-2024 00:00:00 Tuesday |
2893.9 2857.35 |
2915.95 | 2846 | 78479 |
| 259 | -17.05 -0.59 % |
08-04-2024 00:00:00 Monday |
2910.95 2893.9 |
2910.95 | 2874.15 | 67676 |
| 260 | -39.55 -1.35 % |
05-04-2024 00:00:00 Friday |
2924.2 2884.65 |
2927.15 | 2880.7 | 104488 |
| 261 | 45.55 1.59 % |
04-04-2024 00:00:00 Thursday |
2873.65 2919.2 |
2942.35 | 2852 | 122510 |
| 262 | 20.35 0.71 % |
03-04-2024 00:00:00 Wednesday |
2853.25 2873.6 |
2884.4 | 2847.05 | 24155 |
| 263 | -4.05 -0.14 % |
02-04-2024 00:00:00 Tuesday |
2877.45 2873.4 |
2891.95 | 2856.05 | 43852 |
| 264 | 15.3 0.54 % |
01-04-2024 00:00:00 Monday |
2855.7 2871 |
2885.8 | 2852.05 | 14218 |
| 265 | 8.55 0.3 % |
28-03-2024 00:00:00 Thursday |
2837.45 2846 |
2867.15 | 2819 | 41892 |
| 266 | 19.8 0.7 % |
27-03-2024 00:00:00 Wednesday |
2813.55 2833.35 |
2843.15 | 2813.55 | 71272 |
| 267 | 7.1 0.25 % |
26-03-2024 00:00:00 Tuesday |
2806.35 2813.45 |
2842.25 | 2806.35 | 123440 |
| 268 | 22.25 0.79 % |
22-03-2024 00:00:00 Friday |
2820 2842.25 |
2854.75 | 2809 | 74738 |
| 269 | -14.15 -0.5 % |
21-03-2024 00:00:00 Thursday |
2835.65 2821.5 |
2841.55 | 2815.35 | 51311 |
| 270 | 8.15 0.29 % |
20-03-2024 00:00:00 Wednesday |
2815 2823.15 |
2835.65 | 2799.25 | 70004 |
| 271 | -29.7 -1.04 % |
19-03-2024 00:00:00 Tuesday |
2844.95 2815.25 |
2844.95 | 2802 | 157435 |
| 272 | -15.35 -0.54 % |
18-03-2024 00:00:00 Monday |
2865 2849.65 |
2865 | 2818 | 105464 |
| 273 | -24.75 -0.86 % |
15-03-2024 00:00:00 Friday |
2892.55 2867.8 |
2896 | 2850.85 | 149032 |
| 274 | 35.5 1.24 % |
14-03-2024 00:00:00 Thursday |
2857.05 2892.55 |
2897.85 | 2800.45 | 51319 |
| 275 | -40.05 -1.38 % |
13-03-2024 00:00:00 Wednesday |
2897.75 2857.7 |
2897.75 | 2837.9 | 59693 |
| 276 | -2.45 -0.09 % |
12-03-2024 00:00:00 Tuesday |
2878 2875.55 |
2898.95 | 2866.05 | 70169 |
| 277 | -22.6 -0.78 % |
11-03-2024 00:00:00 Monday |
2899.75 2877.15 |
2899.75 | 2854.75 | 29447 |
| 278 | 42.5 1.5 % |
07-03-2024 00:00:00 Thursday |
2827.6 2870.1 |
2894 | 2826.45 | 115635 |
| 279 | 16.75 0.6 % |
06-03-2024 00:00:00 Wednesday |
2810.85 2827.6 |
2840 | 2777.8 | 41881 |
| 280 | -11.65 -0.41 % |
05-03-2024 00:00:00 Tuesday |
2831.75 2820.1 |
2831.75 | 2805.55 | 99013 |
| 281 | -33 -1.15 % |
04-03-2024 00:00:00 Monday |
2864.75 2831.75 |
2864.75 | 2828 | 45537 |
| 282 | -5.45 -0.19 % |
02-03-2024 00:00:00 Saturday |
2855 2849.55 |
2860 | 2844 | 7394 |
| 283 | 5.95 0.21 % |
01-03-2024 00:00:00 Friday |
2826.15 2832.1 |
2846.15 | 2815.75 | 133861 |
| 284 | 33.45 1.2 % |
29-02-2024 00:00:00 Thursday |
2791.95 2825.4 |
2838.6 | 2777 | 97518 |
| 285 | -66.25 -2.32 % |
28-02-2024 00:00:00 Wednesday |
2860 2793.75 |
2860 | 2788 | 174005 |
| 286 | -6.15 -0.21 % |
27-02-2024 00:00:00 Tuesday |
2867.85 2861.7 |
2870 | 2851 | 114318 |
| 287 | -86.6 -2.93 % |
26-02-2024 00:00:00 Monday |
2955 2868.4 |
2955 | 2850 | 116079 |
| 288 | -15.2 -0.51 % |
23-02-2024 00:00:00 Friday |
3000 2984.8 |
3004.95 | 2964.75 | 80877 |
| 289 | 37.8 1.27 % |
22-02-2024 00:00:00 Thursday |
2980.75 3018.55 |
3026.9 | 2934.7 | 90581 |
| 290 | -16.6 -0.55 % |
21-02-2024 00:00:00 Wednesday |
3016.55 2999.95 |
3025 | 2985 | 119040 |
| 291 | 12.35 0.41 % |
20-02-2024 00:00:00 Tuesday |
3000 3012.35 |
3017.95 | 2975 | 72731 |
| 292 | -17.1 -0.57 % |
19-02-2024 00:00:00 Monday |
3014.85 2997.75 |
3015 | 2988.05 | 13788 |
| 293 | -31.05 -1.02 % |
16-02-2024 00:00:00 Friday |
3038.75 3007.7 |
3038.75 | 3000 | 53520 |
| 294 | 33.7 1.13 % |
15-02-2024 00:00:00 Thursday |
2982 3015.7 |
3024 | 2968.5 | 41694 |
| 295 | 7.35 0.25 % |
14-02-2024 00:00:00 Wednesday |
2969 2976.35 |
2981.9 | 2935.6 | 9898 |
| 296 | 10.9 0.37 % |
13-02-2024 00:00:00 Tuesday |
2960.05 2970.95 |
2980.85 | 2945.6 | 52852 |
| 297 | -15.25 -0.51 % |
12-02-2024 00:00:00 Monday |
2971.85 2956.6 |
2971.85 | 2920 | 95100 |
| 298 | 19 0.65 % |
09-02-2024 00:00:00 Friday |
2933.15 2952.15 |
2958.65 | 2910 | 71304 |
| 299 | -79.95 -2.66 % |
08-02-2024 00:00:00 Thursday |
3009.9 2929.95 |
3009.9 | 2920.4 | 136616 |
| 300 | 29.55 1 % |
07-02-2024 00:00:00 Wednesday |
2952.05 2981.6 |
3000 | 2936.7 | 100757 |
| 301 | -15.25 -0.52 % |
06-02-2024 00:00:00 Tuesday |
2949.85 2934.6 |
2949.85 | 2904.15 | 49097 |
| 302 | -47.25 -1.59 % |
05-02-2024 00:00:00 Monday |
2964.4 2917.15 |
2964.4 | 2913 | 27159 |
| 303 | -17.8 -0.6 % |
02-02-2024 00:00:00 Friday |
2952.9 2935.1 |
2961.75 | 2925 | 57690 |
| 304 | -31.4 -1.06 % |
01-02-2024 00:00:00 Thursday |
2960 2928.6 |
2971.8 | 2921.5 | 80890 |
| 305 | -11.95 -0.4 % |
31-01-2024 00:00:00 Wednesday |
2969.95 2958 |
2970.05 | 2948.35 | 69422 |
| 306 | -40.95 -1.37 % |
30-01-2024 00:00:00 Tuesday |
2995.8 2954.85 |
3005 | 2951.15 | 58270 |
| 307 | 27.75 0.94 % |
29-01-2024 00:00:00 Monday |
2948.7 2976.45 |
2987.65 | 2945 | 335182 |
| 308 | -70.4 -2.33 % |
25-01-2024 00:00:00 Thursday |
3019.95 2949.55 |
3019.95 | 2943.5 | 112686 |
| 309 | -58.45 -1.91 % |
24-01-2024 00:00:00 Wednesday |
3058 2999.55 |
3058 | 2975.85 | 604826 |
| 310 | -41.9 -1.35 % |
23-01-2024 00:00:00 Tuesday |
3099.9 3058 |
3106.6 | 3022.6 | 106161 |
| 311 | -26.75 -0.84 % |
20-01-2024 00:00:00 Saturday |
3167.1 3140.35 |
3184 | 3132 | 9914 |
| 312 | -4.9 -0.15 % |
19-01-2024 00:00:00 Friday |
3170.5 3165.6 |
3200.3 | 3150 | 38111 |
| 313 | -80.1 -2.47 % |
18-01-2024 00:00:00 Thursday |
3243.75 3163.65 |
3255 | 3070.55 | 107494 |
| 314 | -52.7 -1.6 % |
17-01-2024 00:00:00 Wednesday |
3295 3242.3 |
3302 | 3194 | 73277 |
| 315 | 27.35 0.84 % |
16-01-2024 00:00:00 Tuesday |
3270.15 3297.5 |
3319 | 3270.15 | 63141 |
| 316 | -4.8 -0.15 % |
15-01-2024 00:00:00 Monday |
3278.85 3274.05 |
3289.95 | 3257.6 | 61188 |
| 317 | 4.95 0.15 % |
12-01-2024 00:00:00 Friday |
3273.05 3278 |
3291.55 | 3244.25 | 30768 |
| 318 | 1.3 0.04 % |
11-01-2024 00:00:00 Thursday |
3286.55 3287.85 |
3308 | 3271.15 | 33929 |
| 319 | -13.05 -0.4 % |
10-01-2024 00:00:00 Wednesday |
3299.95 3286.9 |
3299.95 | 3259.3 | 82277 |
| 320 | -39.7 -1.2 % |
09-01-2024 00:00:00 Tuesday |
3306.55 3266.85 |
3312.5 | 3262.35 | 37804 |
| 321 | -61.95 -1.84 % |
08-01-2024 00:00:00 Monday |
3358.4 3296.45 |
3376.3 | 3292.8 | 14863 |
| 322 | -24.8 -0.73 % |
05-01-2024 00:00:00 Friday |
3380.3 3355.5 |
3380.3 | 3342.4 | 18853 |
| 323 | 3.4 0.1 % |
04-01-2024 00:00:00 Thursday |
3373.6 3377 |
3400.35 | 3365 | 16377 |
| 324 | -16.4 -0.48 % |
03-01-2024 00:00:00 Wednesday |
3388 3371.6 |
3400.85 | 3368.5 | 10625 |
| 325 | -9 -0.27 % |
02-01-2024 00:00:00 Tuesday |
3395 3386 |
3398.3 | 3345 | 11758 |
| 326 | 6.7 0.2 % |
01-01-2024 00:00:00 Monday |
3386.3 3393 |
3408.4 | 3386.3 | 13464 |
| 327 | 1.95 0.06 % |
29-12-2023 00:00:00 Friday |
3400.15 3402.1 |
3422 | 3383.8 | 52168 |
| 328 | -8.8 -0.26 % |
28-12-2023 00:00:00 Thursday |
3403 3394.2 |
3418 | 3373.3 | 20999 |
| 329 | 18.55 0.55 % |
27-12-2023 00:00:00 Wednesday |
3384.45 3403 |
3412.4 | 3354.55 | 20771 |
| 330 | 36.45 1.09 % |
26-12-2023 00:00:00 Tuesday |
3346.5 3382.95 |
3391 | 3344.05 | 83237 |
| 331 | 37.1 1.12 % |
22-12-2023 00:00:00 Friday |
3306.55 3343.65 |
3351 | 3287.8 | 54627 |
| 332 | 46.8 1.44 % |
21-12-2023 00:00:00 Thursday |
3260.8 3307.6 |
3319.55 | 3260.8 | 53786 |
| 333 | -18.8 -0.57 % |
20-12-2023 00:00:00 Wednesday |
3325.35 3306.55 |
3359.65 | 3282.05 | 87199 |
| 334 | 0.05 0 % |
19-12-2023 00:00:00 Tuesday |
3335 3335.05 |
3353.15 | 3300.55 | 25567 |
| 335 | 18 0.54 % |
18-12-2023 00:00:00 Monday |
3314 3332 |
3335 | 3296.4 | 44190 |
| 336 | 68.95 2.13 % |
15-12-2023 00:00:00 Friday |
3243.05 3312 |
3326 | 3242.75 | 119807 |
| 337 | -8.9 -0.27 % |
14-12-2023 00:00:00 Thursday |
3251.65 3242.75 |
3254.95 | 3217.3 | 63982 |
| 338 | -0.3 -0.01 % |
13-12-2023 00:00:00 Wednesday |
3236.65 3236.35 |
3246 | 3190 | 18349 |
| 339 | -3.1 -0.1 % |
12-12-2023 00:00:00 Tuesday |
3226.65 3223.55 |
3257.7 | 3208.4 | 77156 |
| 340 | 0.15 0 % |
11-12-2023 00:00:00 Monday |
3233 3233.15 |
3245 | 3185.2 | 56321 |
| 341 | -42.65 -1.3 % |
08-12-2023 00:00:00 Friday |
3275.8 3233.15 |
3275.8 | 3227.1 | 27067 |
| 342 | -46.7 -1.42 % |
07-12-2023 00:00:00 Thursday |
3297.95 3251.25 |
3300.5 | 3246.6 | 29571 |
| 343 | -3.05 -0.09 % |
06-12-2023 00:00:00 Wednesday |
3255.05 3252 |
3289 | 3234 | 29265 |
| 344 | 31.65 0.99 % |
05-12-2023 00:00:00 Tuesday |
3194.55 3226.2 |
3248.05 | 3178.65 | 27162 |
| 345 | 4.35 0.14 % |
04-12-2023 00:00:00 Monday |
3190 3194.35 |
3204.5 | 3166.45 | 38723 |
| 346 | 31.7 1.01 % |
01-12-2023 00:00:00 Friday |
3141 3172.7 |
3190 | 3139.15 | 97087 |
| 347 | -25.05 -0.8 % |
30-11-2023 00:00:00 Thursday |
3145.05 3120 |
3149.85 | 3112.5 | 59140 |
| 348 | 7.95 0.25 % |
29-11-2023 00:00:00 Wednesday |
3140.05 3148 |
3170 | 3140.05 | 8775 |
| 349 | 7.2 0.23 % |
28-11-2023 00:00:00 Tuesday |
3140.45 3147.65 |
3159.6 | 3134.6 | 30482 |
| 350 | -0.4 -0.01 % |
24-11-2023 00:00:00 Friday |
3130 3129.6 |
3139.4 | 3111.85 | 14299 |
| 351 | -28.1 -0.89 % |
23-11-2023 00:00:00 Thursday |
3150 3121.9 |
3170.85 | 3116.5 | 14039 |
| 352 | -2.4 -0.08 % |
22-11-2023 00:00:00 Wednesday |
3135 3132.6 |
3156 | 3121.45 | 13400 |
| 353 | -6.35 -0.2 % |
21-11-2023 00:00:00 Tuesday |
3141.05 3134.7 |
3147.95 | 3127.95 | 12770 |
| 354 | -28.4 -0.9 % |
20-11-2023 00:00:00 Monday |
3168 3139.6 |
3170 | 3133.05 | 10809 |
| 355 | 22.45 0.71 % |
17-11-2023 00:00:00 Friday |
3145.05 3167.5 |
3228 | 3145.05 | 44291 |
| 356 | 13.35 0.43 % |
16-11-2023 00:00:00 Thursday |
3116.4 3129.75 |
3140.3 | 3098.35 | 30086 |
| 357 | 34.05 1.11 % |
15-11-2023 00:00:00 Wednesday |
3081.05 3115.1 |
3118 | 3078.2 | 41758 |
| 358 | -10.55 -0.34 % |
13-11-2023 00:00:00 Monday |
3099.5 3088.95 |
3099.5 | 3066 | 52631 |
| 359 | -0.05 0 % |
12-11-2023 00:00:00 Sunday |
3100 3099.95 |
3100 | 3093.7 | 4912 |
| 360 | -4.05 -0.13 % |
10-11-2023 00:00:00 Friday |
3079.95 3075.9 |
3087.55 | 3041.05 | 16388 |
| 361 | -25.85 -0.83 % |
09-11-2023 00:00:00 Thursday |
3106 3080.15 |
3110.2 | 3073 | 18694 |
| 362 | 42.85 1.4 % |
08-11-2023 00:00:00 Wednesday |
3050.05 3092.9 |
3098.8 | 3045 | 49436 |
| 363 | 0.05 0 % |
07-11-2023 00:00:00 Tuesday |
3039.95 3040 |
3040 | 3003 | 10566 |
| 364 | 13.95 0.46 % |
06-11-2023 00:00:00 Monday |
3013.95 3027.9 |
3033 | 2985.4 | 64616 |
| 365 | 17.85 0.6 % |
03-11-2023 00:00:00 Friday |
2960 2977.85 |
2983.1 | 2943 | 115495 |
| 366 | -8.4 -0.28 % |
02-11-2023 00:00:00 Thursday |
2964.1 2955.7 |
2964.1 | 2934.35 | 32166 |
| 367 | -63.65 -2.12 % |
01-11-2023 00:00:00 Wednesday |
2999 2935.35 |
3004.95 | 2930.05 | 49814 |
| 368 | 8.4 0.28 % |
31-10-2023 00:00:00 Tuesday |
2987.95 2996.35 |
3013 | 2965.1 | 38716 |
| 369 | -12.1 -0.41 % |
30-10-2023 00:00:00 Monday |
2979.55 2967.45 |
2991.1 | 2940 | 19197 |
| 370 | 4.3 0.15 % |
27-10-2023 00:00:00 Friday |
2950 2954.3 |
2975 | 2932 | 62175 |
| 371 | -101.55 -3.32 % |
26-10-2023 00:00:00 Thursday |
3059.95 2958.4 |
3060 | 2941.25 | 140705 |
| 372 | -29.2 -0.94 % |
25-10-2023 00:00:00 Wednesday |
3090.3 3061.1 |
3107 | 3052.75 | 14860 |
| 373 | -33.55 -1.08 % |
23-10-2023 00:00:00 Monday |
3104.95 3071.4 |
3108.05 | 3063 | 21046 |
| 374 | 10.75 0.35 % |
20-10-2023 00:00:00 Friday |
3094.6 3105.35 |
3116.1 | 3066.05 | 258021 |
| 375 | 5.55 0.18 % |
19-10-2023 00:00:00 Thursday |
3093.05 3098.6 |
3111.65 | 3076.55 | 72386 |
| 376 | -13.95 -0.45 % |
18-10-2023 00:00:00 Wednesday |
3110 3096.05 |
3116 | 3091 | 40120 |
| 377 | -17.9 -0.57 % |
17-10-2023 00:00:00 Tuesday |
3130.05 3112.15 |
3135.05 | 3092.7 | 37623 |
| 378 | -22.35 -0.71 % |
16-10-2023 00:00:00 Monday |
3134.95 3112.6 |
3134.95 | 3097.9 | 23145 |
| 379 | -1.25 -0.04 % |
13-10-2023 00:00:00 Friday |
3150 3148.75 |
3171.65 | 3128.1 | 154020 |
| 380 | -36.15 -1.13 % |
12-10-2023 00:00:00 Thursday |
3195.5 3159.35 |
3195.5 | 3150.45 | 10802 |
| 381 | -6.4 -0.2 % |
11-10-2023 00:00:00 Wednesday |
3169.95 3163.55 |
3185 | 3155 | 158613 |
| 382 | 2.65 0.08 % |
10-10-2023 00:00:00 Tuesday |
3149 3151.65 |
3163.55 | 3140.9 | 26955 |
| 383 | 6 0.19 % |
09-10-2023 00:00:00 Monday |
3147.25 3153.25 |
3163 | 3134.2 | 17661 |
| 384 | -28.8 -0.89 % |
06-10-2023 00:00:00 Friday |
3222.45 3193.65 |
3222.45 | 3186.8 | 69030 |
| 385 | -5 -0.16 % |
05-10-2023 00:00:00 Thursday |
3208 3203 |
3232.85 | 3175 | 21340 |
| 386 | -1.95 -0.06 % |
04-10-2023 00:00:00 Wednesday |
3169.95 3168 |
3188.6 | 3153.15 | 15285 |
| 387 | -3.35 -0.11 % |
03-10-2023 00:00:00 Tuesday |
3169.95 3166.6 |
3226 | 3161.4 | 62130 |
| 388 | -48.6 -1.51 % |
29-09-2023 00:00:00 Friday |
3209.95 3161.35 |
3209.95 | 3134.4 | 48848 |
| 389 | -129.35 -3.92 % |
28-09-2023 00:00:00 Thursday |
3298.95 3169.6 |
3298.95 | 3155.6 | 74094 |
| 390 | 37.8 1.16 % |
27-09-2023 00:00:00 Wednesday |
3262.9 3300.7 |
3307 | 3262.9 | 38348 |
| 391 | -29.55 -0.89 % |
26-09-2023 00:00:00 Tuesday |
3323.4 3293.85 |
3323.4 | 3260.1 | 71542 |
| 392 | 46.25 1.41 % |
25-09-2023 00:00:00 Monday |
3277.05 3323.3 |
3333.5 | 3270.25 | 129100 |
| 393 | 56 1.74 % |
22-09-2023 00:00:00 Friday |
3220.05 3276.05 |
3283.95 | 3220.05 | 49717 |
| 394 | 35.7 1.11 % |
21-09-2023 00:00:00 Thursday |
3206.65 3242.35 |
3259.8 | 3182 | 92754 |
| 395 | 20 0.62 % |
20-09-2023 00:00:00 Wednesday |
3205 3225 |
3227.7 | 3195.05 | 123256 |
| 396 | 21.55 0.67 % |
18-09-2023 00:00:00 Monday |
3196.6 3218.15 |
3229.05 | 3190 | 19342 |
| 397 | -43.4 -1.34 % |
15-09-2023 00:00:00 Friday |
3240 3196.6 |
3240 | 3185 | 46906 |
| 398 | -48.55 -1.48 % |
14-09-2023 00:00:00 Thursday |
3287.95 3239.4 |
3291.15 | 3223.9 | 23962 |
| 399 | 28.95 0.89 % |
13-09-2023 00:00:00 Wednesday |
3247.6 3276.55 |
3283.8 | 3225.5 | 35376 |
| 400 | 7.5 0.23 % |
12-09-2023 00:00:00 Tuesday |
3257.45 3264.95 |
3280 | 3242.95 | 17539 |
| 401 | 29.45 0.91 % |
11-09-2023 00:00:00 Monday |
3233.05 3262.5 |
3265 | 3233.05 | 11553 |
| 402 | -13 -0.4 % |
08-09-2023 00:00:00 Friday |
3246.05 3233.05 |
3262.4 | 3233.05 | 8972 |
| 403 | 33.1 1.03 % |
07-09-2023 00:00:00 Thursday |
3213.9 3247 |
3252 | 3203 | 27975 |
| 404 | 11.85 0.37 % |
06-09-2023 00:00:00 Wednesday |
3212 3223.85 |
3230 | 3192.75 | 38630 |
| 405 | -13.6 -0.42 % |
05-09-2023 00:00:00 Tuesday |
3235.6 3222 |
3249.5 | 3217.5 | 31144 |
| 406 | -24.35 -0.75 % |
04-09-2023 00:00:00 Monday |
3259.55 3235.2 |
3265 | 3216.3 | 46439 |
| 407 | 20 0.62 % |
01-09-2023 00:00:00 Friday |
3240 3260 |
3263.8 | 3217.35 | 11675 |
| 408 | -58.3 -1.76 % |
31-08-2023 00:00:00 Thursday |
3308.95 3250.65 |
3308.95 | 3227.6 | 16688 |
| 409 | -24.15 -0.73 % |
30-08-2023 00:00:00 Wednesday |
3304.75 3280.6 |
3304.75 | 3276.05 | 37232 |
| 410 | 36.95 1.14 % |
29-08-2023 00:00:00 Tuesday |
3250.05 3287 |
3288 | 3250.05 | 61927 |
| 411 | -10.05 -0.31 % |
28-08-2023 00:00:00 Monday |
3260.05 3250 |
3271 | 3231.05 | 60928 |
| 412 | 13.05 0.4 % |
25-08-2023 00:00:00 Friday |
3244.95 3258 |
3264.25 | 3216.35 | 61712 |
| 413 | 41.85 1.32 % |
24-08-2023 00:00:00 Thursday |
3180.15 3222 |
3233.05 | 3172 | 100824 |
| 414 | -9.75 -0.31 % |
23-08-2023 00:00:00 Wednesday |
3180.5 3170.75 |
3196.3 | 3165.05 | 23519 |
| 415 | -14.35 -0.45 % |
22-08-2023 00:00:00 Tuesday |
3194.65 3180.3 |
3194.85 | 3171.5 | 9429 |
| 416 | 20.5 0.65 % |
21-08-2023 00:00:00 Monday |
3161.5 3182 |
3187 | 3154 | 8706 |
| 417 | -15.9 -0.5 % |
18-08-2023 00:00:00 Friday |
3178 3162.1 |
3185.5 | 3157 | 15949 |
| 418 | -38 -1.18 % |
17-08-2023 00:00:00 Thursday |
3220 3182 |
3223 | 3162.5 | 16671 |
| 419 | -10 -0.31 % |
16-08-2023 00:00:00 Wednesday |
3195 3185 |
3207.85 | 3177 | 16114 |
| 420 | 14.8 0.46 % |
14-08-2023 00:00:00 Monday |
3185.2 3200 |
3209.95 | 3152 | 22432 |
| 421 | -40.15 -1.24 % |
11-08-2023 00:00:00 Friday |
3230.05 3189.9 |
3248.95 | 3178.75 | 35964 |
| 422 | -84 -2.53 % |
10-08-2023 00:00:00 Thursday |
3315 3231 |
3318.6 | 3230.6 | 54116 |
| 423 | -2 -0.06 % |
09-08-2023 00:00:00 Wednesday |
3330 3328 |
3356.6 | 3303 | 11602 |
| 424 | -2 -0.06 % |
08-08-2023 00:00:00 Tuesday |
3342 3340 |
3359 | 3333 | 9630 |
| 425 | 22.3 0.67 % |
07-08-2023 00:00:00 Monday |
3321.3 3343.6 |
3349.65 | 3320.15 | 24031 |
| 426 | 5.15 0.15 % |
04-08-2023 00:00:00 Friday |
3335 3340.15 |
3372.8 | 3323.95 | 43263 |
| 427 | -33.05 -0.98 % |
03-08-2023 00:00:00 Thursday |
3365.05 3332 |
3370.75 | 3317.9 | 75513 |
| 428 | 31.6 0.95 % |
02-08-2023 00:00:00 Wednesday |
3335.05 3366.65 |
3371.95 | 3330.65 | 16534 |
| 429 | -30.1 -0.89 % |
01-08-2023 00:00:00 Tuesday |
3374.95 3344.85 |
3384.45 | 3337.9 | 13098 |
| 430 | 27 0.81 % |
31-07-2023 00:00:00 Monday |
3350 3377 |
3386.1 | 3335.7 | 69042 |
| 431 | 25.05 0.74 % |
28-07-2023 00:00:00 Friday |
3370.95 3396 |
3396.6 | 3364.8 | 29302 |
| 432 | 0.1 0 % |
27-07-2023 00:00:00 Thursday |
3380.05 3380.15 |
3413.4 | 3352.3 | 16094 |
| 433 | -31.1 -0.91 % |
26-07-2023 00:00:00 Wednesday |
3400.1 3369 |
3414.45 | 3365 | 24590 |
| 434 | -152.7 -4.3 % |
25-07-2023 00:00:00 Tuesday |
3554.75 3402.05 |
3554.75 | 3351.55 | 209174 |
| 435 | 42.85 1.22 % |
24-07-2023 00:00:00 Monday |
3500.05 3542.9 |
3566.9 | 3500 | 18967 |
| 436 | 0.5 0.01 % |
21-07-2023 00:00:00 Friday |
3523.75 3524.25 |
3537.6 | 3505.5 | 23270 |
| 437 | 17.7 0.51 % |
20-07-2023 00:00:00 Thursday |
3501.05 3518.75 |
3533.45 | 3494.9 | 33155 |
| 438 | -2.1 -0.06 % |
19-07-2023 00:00:00 Wednesday |
3513.5 3511.4 |
3529 | 3481.45 | 17533 |
| 439 | 63 1.83 % |
18-07-2023 00:00:00 Tuesday |
3450.05 3513.05 |
3521 | 3450.05 | 67669 |
| 440 | 35.9 1.05 % |
17-07-2023 00:00:00 Monday |
3422.1 3458 |
3472.9 | 3422.1 | 20776 |
| 441 | 30.75 0.9 % |
14-07-2023 00:00:00 Friday |
3398.6 3429.35 |
3435 | 3387 | 47357 |
| 442 | -16.4 -0.48 % |
13-07-2023 00:00:00 Thursday |
3416.5 3400.1 |
3421.15 | 3385 | 41105 |
| 443 | 7.75 0.23 % |
12-07-2023 00:00:00 Wednesday |
3400.65 3408.4 |
3413.85 | 3363.05 | 20204 |
| 444 | 43 1.29 % |
11-07-2023 00:00:00 Tuesday |
3345.15 3388.15 |
3399 | 3345.15 | 15781 |
| 445 | -4.05 -0.12 % |
10-07-2023 00:00:00 Monday |
3344.05 3340 |
3370 | 3292.85 | 41774 |
| 446 | -27.55 -0.82 % |
07-07-2023 00:00:00 Friday |
3375 3347.45 |
3412.25 | 3337.55 | 37554 |
| 447 | -6.15 -0.18 % |
06-07-2023 00:00:00 Thursday |
3400.1 3393.95 |
3407.45 | 3367.75 | 16969 |
| 448 | 28.4 0.85 % |
05-07-2023 00:00:00 Wednesday |
3343.05 3371.45 |
3400 | 3343.05 | 40591 |
| 449 | -10.4 -0.31 % |
04-07-2023 00:00:00 Tuesday |
3358.3 3347.9 |
3386.55 | 3331.2 | 12936 |
| 450 | -4.3 -0.13 % |
03-07-2023 00:00:00 Monday |
3362.6 3358.3 |
3374.15 | 3337.95 | 14497 |
| 451 | 14.5 0.43 % |
30-06-2023 00:00:00 Friday |
3347.2 3361.7 |
3449.75 | 3345 | 65713 |
| 452 | 17.15 0.52 % |
28-06-2023 00:00:00 Wednesday |
3330 3347.15 |
3355 | 3324.15 | 16850 |
| 453 | 45.25 1.38 % |
27-06-2023 00:00:00 Tuesday |
3280.05 3325.3 |
3343.05 | 3278.2 | 31713 |
| 454 | 17.6 0.53 % |
26-06-2023 00:00:00 Monday |
3290.75 3308.35 |
3314.95 | 3272 | 31190 |
| 455 | 47.55 1.46 % |
23-06-2023 00:00:00 Friday |
3250.15 3297.7 |
3303 | 3250.15 | 89421 |
| 456 | -82.05 -2.46 % |
22-06-2023 00:00:00 Thursday |
3330 3247.95 |
3330 | 3241.7 | 49204 |
| 457 | 8.5 0.26 % |
21-06-2023 00:00:00 Wednesday |
3306.05 3314.55 |
3331.4 | 3300 | 11730 |
| 458 | 8.5 0.26 % |
20-06-2023 00:00:00 Tuesday |
3309.9 3318.4 |
3326.45 | 3276.3 | 32790 |
| 459 | -0.15 0 % |
19-06-2023 00:00:00 Monday |
3310 3309.85 |
3344.7 | 3304.5 | 15784 |
| 460 | 77.35 2.39 % |
16-06-2023 00:00:00 Friday |
3237.85 3315.2 |
3323.2 | 3237.85 | 18845 |
| 461 | 21.7 0.66 % |
15-06-2023 00:00:00 Thursday |
3272.3 3294 |
3303.2 | 3272.3 | 21441 |
| 462 | 9.1 0.28 % |
14-06-2023 00:00:00 Wednesday |
3260.05 3269.15 |
3288.95 | 3253.3 | 16290 |
| 463 | 60.2 1.88 % |
13-06-2023 00:00:00 Tuesday |
3202 3262.2 |
3272.35 | 3202 | 34514 |
| 464 | 13.45 0.42 % |
12-06-2023 00:00:00 Monday |
3180 3193.45 |
3202.5 | 3152.3 | 13531 |
| 465 | -31.6 -0.98 % |
09-06-2023 00:00:00 Friday |
3212 3180.4 |
3238 | 3168.25 | 492991 |
| 466 | -13.1 -0.41 % |
08-06-2023 00:00:00 Thursday |
3223.85 3210.75 |
3245.2 | 3192.3 | 10981 |
| 467 | 9.85 0.31 % |
07-06-2023 00:00:00 Wednesday |
3214 3223.85 |
3228.45 | 3208.05 | 11732 |
| 468 | 13.1 0.41 % |
06-06-2023 00:00:00 Tuesday |
3199.1 3212.2 |
3238.3 | 3195.85 | 11378 |
| 469 | -36.15 -1.12 % |
05-06-2023 00:00:00 Monday |
3235.2 3199.05 |
3237 | 3195.95 | 12097 |
| 470 | -4.85 -0.15 % |
02-06-2023 00:00:00 Friday |
3240 3235.15 |
3250 | 3217.4 | 13102 |
| 471 | 14.45 0.45 % |
01-06-2023 00:00:00 Thursday |
3226 3240.45 |
3249 | 3206.45 | 64796 |
| 472 | 53.2 1.69 % |
31-05-2023 00:00:00 Wednesday |
3145 3198.2 |
3218.35 | 3139.4 | 30104 |
| 473 | 4.4 0.14 % |
30-05-2023 00:00:00 Tuesday |
3139.1 3143.5 |
3154.7 | 3128.9 | 13903 |
| 474 | -13.7 -0.43 % |
29-05-2023 00:00:00 Monday |
3150 3136.3 |
3153.8 | 3115.65 | 12052 |
| 475 | 10.15 0.33 % |
26-05-2023 00:00:00 Friday |
3117.05 3127.2 |
3136.15 | 3112 | 20321 |
| 476 | 22.3 0.72 % |
25-05-2023 00:00:00 Thursday |
3100 3122.3 |
3128 | 3086 | 28232 |
| 477 | -18 -0.58 % |
24-05-2023 00:00:00 Wednesday |
3120 3102 |
3133.15 | 3098 | 11570 |
| 478 | 36.15 1.17 % |
23-05-2023 00:00:00 Tuesday |
3082.15 3118.3 |
3127.8 | 3082.15 | 36297 |
| 479 | 23.75 0.78 % |
22-05-2023 00:00:00 Monday |
3061.55 3085.3 |
3105 | 3046.4 | 11952 |
| 480 | -25.05 -0.81 % |
19-05-2023 00:00:00 Friday |
3109 3083.95 |
3128.35 | 3068.15 | 12760 |
| 481 | 8.8 0.28 % |
18-05-2023 00:00:00 Thursday |
3099.9 3108.7 |
3124.35 | 3093 | 32535 |
| 482 | -37 -1.18 % |
17-05-2023 00:00:00 Wednesday |
3130 3093 |
3143.7 | 3075 | 57608 |
| 483 | -11.8 -0.37 % |
16-05-2023 00:00:00 Tuesday |
3149.9 3138.1 |
3165 | 3124 | 16088 |
| 484 | 11.45 0.37 % |
15-05-2023 00:00:00 Monday |
3120.05 3131.5 |
3167.6 | 3120.05 | 64717 |
| 485 | -7.7 -0.25 % |
12-05-2023 00:00:00 Friday |
3139 3131.3 |
3179 | 3088 | 48780 |
| 486 | 80.65 2.64 % |
11-05-2023 00:00:00 Thursday |
3057.95 3138.6 |
3155 | 3031.2 | 80419 |
| 487 | -8.3 -0.27 % |
10-05-2023 00:00:00 Wednesday |
3048.95 3040.65 |
3056.95 | 3017.7 | 33509 |
| 488 | 30.35 1.01 % |
09-05-2023 00:00:00 Tuesday |
3005.05 3035.4 |
3074 | 3005.05 | 24016 |
| 489 | 3.7 0.12 % |
08-05-2023 00:00:00 Monday |
3015 3018.7 |
3034.9 | 2992.55 | 21388 |
| 490 | 46.9 1.58 % |
05-05-2023 00:00:00 Friday |
2965 3011.9 |
3024.2 | 2950.7 | 26181 |
| 491 | 24.6 0.83 % |
04-05-2023 00:00:00 Thursday |
2957.95 2982.55 |
2986.9 | 2923 | 27582 |
| 492 | 18.75 0.64 % |
03-05-2023 00:00:00 Wednesday |
2910.6 2929.35 |
2962.8 | 2899 | 43414 |
| 493 | -3.05 -0.11 % |
02-05-2023 00:00:00 Tuesday |
2902.05 2899 |
2934.45 | 2892.7 | 18337 |
| 494 | -13.6 -0.47 % |
28-04-2023 00:00:00 Friday |
2914.9 2901.3 |
2914.9 | 2847.7 | 44484 |
| 495 | -13.55 -0.47 % |
27-04-2023 00:00:00 Thursday |
2912 2898.45 |
2932.6 | 2894 | 38105 |
| 496 | 30.55 1.06 % |
26-04-2023 00:00:00 Wednesday |
2878.7 2909.25 |
2916 | 2878.7 | 19865 |
| 497 | 1.6 0.06 % |
25-04-2023 00:00:00 Tuesday |
2896 2897.6 |
2901.65 | 2864.6 | 53531 |
| 498 | 10.1 0.35 % |
24-04-2023 00:00:00 Monday |
2880 2890.1 |
2896 | 2854 | 43746 |
| 499 | 35.55 1.25 % |
21-04-2023 00:00:00 Friday |
2844.5 2880.05 |
2886 | 2844.5 | 56611 |
| 500 | 28.85 1.02 % |
20-04-2023 00:00:00 Thursday |
2815 2843.85 |
2851.15 | 2814.35 | 41742 |
| 501 | -45.7 -1.6 % |
19-04-2023 00:00:00 Wednesday |
2854.7 2809 |
2855 | 2801.25 | 59138 |
| 502 | 15.1 0.53 % |
18-04-2023 00:00:00 Tuesday |
2842.5 2857.6 |
2860 | 2831.5 | 43336 |
| 503 | 30.5 1.08 % |
17-04-2023 00:00:00 Monday |
2812 2842.5 |
2845 | 2807.3 | 15790 |
| 504 | 27.25 0.98 % |
13-04-2023 00:00:00 Thursday |
2781.05 2808.3 |
2812.6 | 2781.05 | 42150 |
| 505 | 32.85 1.19 % |
12-04-2023 00:00:00 Wednesday |
2754 2786.85 |
2805.55 | 2753 | 29740 |
| 506 | -36.35 -1.3 % |
11-04-2023 00:00:00 Tuesday |
2790 2753.65 |
2790 | 2750.2 | 104118 |
| 507 | -38.5 -1.37 % |
10-04-2023 00:00:00 Monday |
2814.95 2776.45 |
2814.95 | 2755.35 | 37351 |
| 508 | 1.35 0.05 % |
06-04-2023 00:00:00 Thursday |
2808 2809.35 |
2825 | 2775.5 | 32492 |
| 509 | 45.65 1.65 % |
05-04-2023 00:00:00 Wednesday |
2763 2808.65 |
2811.65 | 2752.2 | 52442 |
| 510 | 22.4 0.81 % |
03-04-2023 00:00:00 Monday |
2755 2777.4 |
2781 | 2705.9 | 57371 |
| 511 | -7.35 -0.27 % |
31-03-2023 00:00:00 Friday |
2769 2761.65 |
2774 | 2747.45 | 26103 |
| 512 | -14.7 -0.53 % |
29-03-2023 00:00:00 Wednesday |
2783.7 2769 |
2793.1 | 2756 | 34221 |
| 513 | -5.3 -0.19 % |
28-03-2023 00:00:00 Tuesday |
2789 2783.7 |
2810 | 2765 | 16840 |
| 514 | 4.4 0.16 % |
27-03-2023 00:00:00 Monday |
2798.5 2802.9 |
2818.4 | 2786.2 | 31071 |
| 515 | 8.45 0.3 % |
24-03-2023 00:00:00 Friday |
2790.25 2798.7 |
2815.75 | 2773.25 | 23325 |
| 516 | -26.35 -0.93 % |
23-03-2023 00:00:00 Thursday |
2823.75 2797.4 |
2823.75 | 2768.65 | 21177 |
| 517 | 37.75 1.35 % |
22-03-2023 00:00:00 Wednesday |
2802 2839.75 |
2854.15 | 2802 | 40940 |
| 518 | -27.3 -0.95 % |
21-03-2023 00:00:00 Tuesday |
2864.95 2837.65 |
2886.15 | 2830.7 | 34870 |
| 519 | -6.05 -0.21 % |
20-03-2023 00:00:00 Monday |
2861.9 2855.85 |
2886.1 | 2833 | 17666 |
| 520 | -48.75 -1.67 % |
17-03-2023 00:00:00 Friday |
2910.65 2861.9 |
2920 | 2855.2 | 57583 |
| 521 | 52.35 1.84 % |
16-03-2023 00:00:00 Thursday |
2842.6 2894.95 |
2900 | 2828.05 | 612049 |
| 522 | 51.4 1.85 % |
15-03-2023 00:00:00 Wednesday |
2778 2829.4 |
2865 | 2768.6 | 109818 |
| 523 | -30.8 -1.11 % |
14-03-2023 00:00:00 Tuesday |
2777.05 2746.25 |
2784 | 2740.35 | 69666 |
| 524 | -45.9 -1.62 % |
13-03-2023 00:00:00 Monday |
2828.95 2783.05 |
2849 | 2773 | 45495 |
| 525 | 4.5 0.16 % |
10-03-2023 00:00:00 Friday |
2825.05 2829.55 |
2840.35 | 2807 | 15615 |
| 526 | -16.75 -0.58 % |
09-03-2023 00:00:00 Thursday |
2869.95 2853.2 |
2871.65 | 2838.4 | 55862 |
| 527 | 7.35 0.26 % |
08-03-2023 00:00:00 Wednesday |
2852.05 2859.4 |
2867 | 2827 | 32303 |
| 528 | 31.95 1.13 % |
06-03-2023 00:00:00 Monday |
2835.05 2867 |
2883.8 | 2831.95 | 64814 |
| 529 | -17 -0.6 % |
03-03-2023 00:00:00 Friday |
2845.2 2828.2 |
2850 | 2811.65 | 13521 |
| 530 | -5.4 -0.19 % |
02-03-2023 00:00:00 Thursday |
2838.95 2833.55 |
2849 | 2810.6 | 40749 |
| 531 | 12.9 0.46 % |
01-03-2023 00:00:00 Wednesday |
2828.5 2841.4 |
2853.9 | 2816.5 | 86784 |
| 532 | 74.55 2.71 % |
28-02-2023 00:00:00 Tuesday |
2754.95 2829.5 |
2838.95 | 2730 | 38288 |
| 533 | 11.05 0.4 % |
27-02-2023 00:00:00 Monday |
2738.7 2749.75 |
2758.05 | 2725 | 50925 |
| 534 | 29.4 1.09 % |
24-02-2023 00:00:00 Friday |
2709.3 2738.7 |
2762 | 2709.3 | 79425 |
| 535 | -84.65 -3.03 % |
23-02-2023 00:00:00 Thursday |
2791 2706.35 |
2803.05 | 2701 | 74113 |
| 536 | -19.05 -0.68 % |
22-02-2023 00:00:00 Wednesday |
2814.95 2795.9 |
2814.95 | 2780 | 25875 |
| 537 | -19 -0.67 % |
21-02-2023 00:00:00 Tuesday |
2836 2817 |
2840.95 | 2805 | 44900 |
| 538 | -14.65 -0.52 % |
20-02-2023 00:00:00 Monday |
2842 2827.35 |
2851.9 | 2814 | 67299 |
| 539 | 45.25 1.62 % |
17-02-2023 00:00:00 Friday |
2790.05 2835.3 |
2845 | 2786.4 | 100646 |
| 540 | 8.95 0.32 % |
16-02-2023 00:00:00 Thursday |
2798 2806.95 |
2834.75 | 2790.6 | 51423 |
| 541 | 12.95 0.47 % |
15-02-2023 00:00:00 Wednesday |
2776 2788.95 |
2799 | 2755.25 | 38703 |
| 542 | -13.75 -0.49 % |
14-02-2023 00:00:00 Tuesday |
2791.05 2777.3 |
2803.15 | 2765 | 12912 |
| 543 | -27.95 -0.99 % |
13-02-2023 00:00:00 Monday |
2818 2790.05 |
2828.95 | 2780.1 | 92259 |
| 544 | -30.5 -1.08 % |
10-02-2023 00:00:00 Friday |
2835.4 2804.9 |
2835.4 | 2792.95 | 56005 |
| 545 | 31.3 1.12 % |
09-02-2023 00:00:00 Thursday |
2784 2815.3 |
2819.25 | 2768.55 | 30502 |
| 546 | 3.4 0.12 % |
08-02-2023 00:00:00 Wednesday |
2762.15 2765.55 |
2784.45 | 2744 | 91037 |
| 547 | -1.75 -0.06 % |
07-02-2023 00:00:00 Tuesday |
2760 2758.25 |
2774.6 | 2748.55 | 76702 |
| 548 | -4.45 -0.16 % |
06-02-2023 00:00:00 Monday |
2760.15 2755.7 |
2766.35 | 2718.05 | 30449 |
| 549 | 50.15 1.85 % |
03-02-2023 00:00:00 Friday |
2710 2760.15 |
2764 | 2700.45 | 68167 |
| 550 | -67.8 -2.44 % |
02-02-2023 00:00:00 Thursday |
2773.65 2705.85 |
2773.65 | 2694.05 | 44850 |
| 551 | -14.55 -0.53 % |
01-02-2023 00:00:00 Wednesday |
2758.25 2743.7 |
2777.85 | 2705.6 | 72936 |
| 552 | -43.4 -1.57 % |
31-01-2023 00:00:00 Tuesday |
2770 2726.6 |
2781.95 | 2719.2 | 110102 |
| 553 | 39.6 1.45 % |
30-01-2023 00:00:00 Monday |
2726.6 2766.2 |
2776.5 | 2693.95 | 69841 |
| 554 | -47.4 -1.71 % |
27-01-2023 00:00:00 Friday |
2774 2726.6 |
2774 | 2686.15 | 83878 |
| 555 | -36.3 -1.29 % |
25-01-2023 00:00:00 Wednesday |
2810.3 2774 |
2812 | 2767.85 | 33381 |
| 556 | 19.25 0.69 % |
24-01-2023 00:00:00 Tuesday |
2791.05 2810.3 |
2827.75 | 2785.05 | 83375 |
| 557 | -3.8 -0.14 % |
23-01-2023 00:00:00 Monday |
2789.55 2785.75 |
2800 | 2766.5 | 88530 |
| 558 | -62 -2.18 % |
20-01-2023 00:00:00 Friday |
2850.1 2788.1 |
2850.1 | 2782.5 | 189090 |
| 559 | -88.95 -3.01 % |
19-01-2023 00:00:00 Thursday |
2957 2868.05 |
2972.1 | 2853 | 137557 |
| 560 | -5.15 -0.17 % |
18-01-2023 00:00:00 Wednesday |
2951 2945.85 |
2960 | 2930.75 | 29827 |
| 561 | 16.35 0.56 % |
17-01-2023 00:00:00 Tuesday |
2925 2941.35 |
2944.95 | 2912.2 | 37741 |
| 562 | -16.9 -0.58 % |
16-01-2023 00:00:00 Monday |
2933.95 2917.05 |
2933.95 | 2897 | 34945 |
| 563 | -7.8 -0.27 % |
13-01-2023 00:00:00 Friday |
2917 2909.2 |
2924.7 | 2872.45 | 26639 |
| 564 | -24.8 -0.84 % |
12-01-2023 00:00:00 Thursday |
2940.6 2915.8 |
2941.05 | 2897 | 37450 |
| 565 | -35 -1.18 % |
11-01-2023 00:00:00 Wednesday |
2975.15 2940.15 |
2975.15 | 2936.3 | 43404 |
| 566 | -29.5 -0.99 % |
10-01-2023 00:00:00 Tuesday |
2989.95 2960.45 |
2989.95 | 2953.05 | 14053 |
| 567 | -17.05 -0.57 % |
09-01-2023 00:00:00 Monday |
2999.95 2982.9 |
3017.35 | 2951.2 | 89080 |
| 568 | -25.75 -0.86 % |
06-01-2023 00:00:00 Friday |
3005.05 2979.3 |
3023.85 | 2953 | 88495 |
| 569 | -30.2 -1 % |
05-01-2023 00:00:00 Thursday |
3035.1 3004.9 |
3047 | 2995.95 | 19995 |
| 570 | -22.85 -0.75 % |
04-01-2023 00:00:00 Wednesday |
3038.9 3016.05 |
3048 | 3001 | 35078 |
| 571 | -26.4 -0.86 % |
03-01-2023 00:00:00 Tuesday |
3054.9 3028.5 |
3060.2 | 3025 | 37520 |
| 572 | -45.55 -1.47 % |
02-01-2023 00:00:00 Monday |
3091.9 3046.35 |
3091.9 | 3021.1 | 131027 |
| 573 | -31.25 -1 % |
30-12-2022 00:00:00 Friday |
3123.05 3091.8 |
3135.25 | 3072.3 | 61078 |
| 574 | 14.3 0.46 % |
29-12-2022 00:00:00 Thursday |
3101 3115.3 |
3120 | 3093 | 18102 |
| 575 | 12 0.39 % |
28-12-2022 00:00:00 Wednesday |
3112 3124 |
3142 | 3104.9 | 28019 |
| 576 | 47.8 1.56 % |
27-12-2022 00:00:00 Tuesday |
3062 3109.8 |
3130 | 3057 | 45164 |
| 577 | 0.5 0.02 % |
26-12-2022 00:00:00 Monday |
3057 3057.5 |
3071.35 | 3030 | 45900 |
| 578 | 1.75 0.06 % |
23-12-2022 00:00:00 Friday |
3055 3056.75 |
3085 | 3035.6 | 92727 |
| 579 | 24.85 0.81 % |
22-12-2022 00:00:00 Thursday |
3066 3090.85 |
3094.4 | 3038.05 | 77760 |
| 580 | -19.05 -0.62 % |
21-12-2022 00:00:00 Wednesday |
3090 3070.95 |
3111.7 | 3050.4 | 13530 |
| 581 | 1.35 0.04 % |
20-12-2022 00:00:00 Tuesday |
3080 3081.35 |
3088.9 | 3018 | 47160 |
| 582 | 23.6 0.77 % |
19-12-2022 00:00:00 Monday |
3057.45 3081.05 |
3088 | 3041.4 | 45736 |
| 583 | -57.55 -1.85 % |
16-12-2022 00:00:00 Friday |
3115 3057.45 |
3118.2 | 3050.5 | 73239 |
| 584 | -10.6 -0.34 % |
15-12-2022 00:00:00 Thursday |
3140 3129.4 |
3160.45 | 3116.5 | 53173 |
| 585 | -30.65 -0.96 % |
14-12-2022 00:00:00 Wednesday |
3178.5 3147.85 |
3195 | 3126.35 | 32080 |
| 586 | -5.8 -0.18 % |
13-12-2022 00:00:00 Tuesday |
3184 3178.2 |
3184 | 3144 | 24538 |
| 587 | -60.25 -1.87 % |
12-12-2022 00:00:00 Monday |
3225 3164.75 |
3226.85 | 3141.9 | 61826 |
| 588 | -2.6 -0.08 % |
09-12-2022 00:00:00 Friday |
3230 3227.4 |
3242.75 | 3206.05 | 36052 |
| 589 | -11.25 -0.35 % |
08-12-2022 00:00:00 Thursday |
3232 3220.75 |
3240.2 | 3202.7 | 58025 |
| 590 | 49.65 1.56 % |
07-12-2022 00:00:00 Wednesday |
3177 3226.65 |
3233.9 | 3177 | 45147 |
| 591 | 39.4 1.26 % |
06-12-2022 00:00:00 Tuesday |
3121 3160.4 |
3168 | 3121 | 34319 |
| 592 | 27.55 0.88 % |
05-12-2022 00:00:00 Monday |
3130 3157.55 |
3168 | 3111.55 | 19470 |
| 593 | -27.1 -0.85 % |
02-12-2022 00:00:00 Friday |
3170.2 3143.1 |
3170.25 | 3134.95 | 45974 |
| 594 | -3.9 -0.12 % |
01-12-2022 00:00:00 Thursday |
3185 3181.1 |
3200 | 3160.35 | 46052 |
| 595 | 42.3 1.35 % |
30-11-2022 00:00:00 Wednesday |
3140 3182.3 |
3200.15 | 3135 | 35301 |
| 596 | -17.25 -0.55 % |
29-11-2022 00:00:00 Tuesday |
3151 3133.75 |
3168 | 3127 | 36577 |
| 597 | 41.8 1.34 % |
28-11-2022 00:00:00 Monday |
3110 3151.8 |
3159 | 3098 | 34379 |
| 598 | -11.85 -0.38 % |
25-11-2022 00:00:00 Friday |
3119 3107.15 |
3119 | 3076.2 | 15870 |
| 599 | 2.85 0.09 % |
24-11-2022 00:00:00 Thursday |
3112 3114.85 |
3119.1 | 3092.05 | 57932 |
| 600 | -5.6 -0.18 % |
23-11-2022 00:00:00 Wednesday |
3107 3101.4 |
3112.9 | 3088.3 | 203855 |
| 601 | 7.05 0.23 % |
22-11-2022 00:00:00 Tuesday |
3097 3104.05 |
3118.5 | 3074.8 | 43992 |
| 602 | -2.85 -0.09 % |
21-11-2022 00:00:00 Monday |
3100.1 3097.25 |
3110.05 | 3065.85 | 47086 |
| 603 | 12.5 0.41 % |
18-11-2022 00:00:00 Friday |
3086.15 3098.65 |
3114 | 3056.05 | 115548 |
| 604 | -16.8 -0.54 % |
17-11-2022 00:00:00 Thursday |
3089 3072.2 |
3096.6 | 3060 | 38562 |
| 605 | 12.3 0.4 % |
16-11-2022 00:00:00 Wednesday |
3071.5 3083.8 |
3091.5 | 3051 | 70797 |
| 606 | 24.75 0.81 % |
15-11-2022 00:00:00 Tuesday |
3057.05 3081.8 |
3095.95 | 3042 | 61620 |
| 607 | -1.35 -0.04 % |
14-11-2022 00:00:00 Monday |
3056 3054.65 |
3077 | 3042 | 20585 |
| 608 | -28.4 -0.92 % |
11-11-2022 00:00:00 Friday |
3083 3054.6 |
3093 | 3048.05 | 46941 |
| 609 | -34.15 -1.11 % |
10-11-2022 00:00:00 Thursday |
3080.1 3045.95 |
3084.7 | 3034.6 | 58768 |
| 610 | -47.95 -1.53 % |
09-11-2022 00:00:00 Wednesday |
3135.05 3087.1 |
3136.05 | 3081.05 | 84534 |
| 611 | -75.3 -2.37 % |
07-11-2022 00:00:00 Monday |
3180.85 3105.55 |
3197.1 | 3099 | 36105 |
| 612 | 40.85 1.3 % |
04-11-2022 00:00:00 Friday |
3140 3180.85 |
3184.9 | 3126.45 | 15815 |
| 613 | 22.9 0.73 % |
03-11-2022 00:00:00 Thursday |
3117.6 3140.5 |
3147.9 | 3108.5 | 10448 |
| 614 | -26.7 -0.85 % |
02-11-2022 00:00:00 Wednesday |
3158 3131.3 |
3160 | 3122 | 13633 |
| 615 | 37.05 1.19 % |
01-11-2022 00:00:00 Tuesday |
3120 3157.05 |
3162.95 | 3116.9 | 23973 |
| 616 | 41.8 1.36 % |
31-10-2022 00:00:00 Monday |
3065 3106.8 |
3111.7 | 3062 | 49198 |
| 617 | -6.45 -0.21 % |
28-10-2022 00:00:00 Friday |
3060 3053.55 |
3071.7 | 3040 | 49341 |
| 618 | -65.4 -2.1 % |
27-10-2022 00:00:00 Thursday |
3110 3044.6 |
3122.25 | 3033 | 59267 |
| 619 | -44.75 -1.43 % |
25-10-2022 00:00:00 Tuesday |
3130 3085.25 |
3138 | 3080 | 40926 |
| 620 | -22.8 -0.72 % |
24-10-2022 00:00:00 Monday |
3145 3122.2 |
3150.55 | 3117.05 | 7549 |
| 621 | -44.4 -1.42 % |
21-10-2022 00:00:00 Friday |
3136.3 3091.9 |
3164 | 3073.55 | 158068 |
| 622 | -58.45 -1.83 % |
20-10-2022 00:00:00 Thursday |
3200 3141.55 |
3240.85 | 3101.4 | 97859 |
| 623 | -35.4 -1.09 % |
19-10-2022 00:00:00 Wednesday |
3249.5 3214.1 |
3256.95 | 3196.95 | 33066 |
| 624 | 13.6 0.42 % |
18-10-2022 00:00:00 Tuesday |
3212 3225.6 |
3249.25 | 3212 | 35619 |
| 625 | 14.3 0.45 % |
17-10-2022 00:00:00 Monday |
3184 3198.3 |
3217.45 | 3171.05 | 387653 |
| 626 | -54.4 -1.68 % |
14-10-2022 00:00:00 Friday |
3240 3185.6 |
3245 | 3180 | 39830 |
| 627 | -31.75 -0.98 % |
13-10-2022 00:00:00 Thursday |
3243 3211.25 |
3254.4 | 3195 | 20444 |
| 628 | -71.4 -2.15 % |
12-10-2022 00:00:00 Wednesday |
3319 3247.6 |
3337.55 | 3206.2 | 66905 |
| 629 | 15.3 0.47 % |
11-10-2022 00:00:00 Tuesday |
3285.05 3300.35 |
3359.9 | 3272.5 | 57269 |
| 630 | 18 0.55 % |
10-10-2022 00:00:00 Monday |
3260.2 3278.2 |
3298 | 3260 | 44898 |
| 631 | 29.65 0.89 % |
07-10-2022 00:00:00 Friday |
3315.1 3344.75 |
3362.8 | 3288.7 | 17110 |
| 632 | -28.4 -0.85 % |
06-10-2022 00:00:00 Thursday |
3356.95 3328.55 |
3366.45 | 3312 | 19612 |
| 633 | 21.45 0.65 % |
04-10-2022 00:00:00 Tuesday |
3316 3337.45 |
3367.45 | 3313.35 | 17649 |
| 634 | -35.15 -1.05 % |
03-10-2022 00:00:00 Monday |
3337.05 3301.9 |
3350.95 | 3287.05 | 39027 |
| 635 | -49.85 -1.47 % |
30-09-2022 00:00:00 Friday |
3392 3342.15 |
3410.35 | 3287 | 105106 |
| 636 | -186.2 -5.21 % |
29-09-2022 00:00:00 Thursday |
3571 3384.8 |
3571 | 3373.9 | 137862 |
| 637 | 121.2 3.51 % |
28-09-2022 00:00:00 Wednesday |
3450 3571.2 |
3590 | 3421.25 | 54186 |
| 638 | 30.4 0.88 % |
27-09-2022 00:00:00 Tuesday |
3440 3470.4 |
3499.5 | 3430.55 | 51986 |
| 639 | 63.1 1.87 % |
26-09-2022 00:00:00 Monday |
3375 3438.1 |
3467.75 | 3356.4 | 35550 |
| 640 | -33.2 -0.97 % |
23-09-2022 00:00:00 Friday |
3426.95 3393.75 |
3435 | 3384 | 29322 |
| 641 | 85.75 2.56 % |
22-09-2022 00:00:00 Thursday |
3349.9 3435.65 |
3440.25 | 3316.5 | 17466 |
| 642 | -45.45 -1.34 % |
21-09-2022 00:00:00 Wednesday |
3400.15 3354.7 |
3426.35 | 3349 | 8496 |
| 643 | 74.85 2.26 % |
20-09-2022 00:00:00 Tuesday |
3317.55 3392.4 |
3409.95 | 3317.55 | 39003 |
| 644 | 14.2 0.43 % |
19-09-2022 00:00:00 Monday |
3303 3317.2 |
3340.2 | 3231.9 | 1300194 |
| 645 | -54.75 -1.61 % |
16-09-2022 00:00:00 Friday |
3394.3 3339.55 |
3420 | 3311 | 40199 |
| 646 | -31.85 -0.93 % |
15-09-2022 00:00:00 Thursday |
3426 3394.15 |
3457.05 | 3389.85 | 13574 |
| 647 | 78.8 2.35 % |
14-09-2022 00:00:00 Wednesday |
3360 3438.8 |
3448 | 3360 | 49581 |
| 648 | -7.6 -0.22 % |
13-09-2022 00:00:00 Tuesday |
3430 3422.4 |
3459 | 3415 | 31695 |
| 649 | -3.8 -0.11 % |
12-09-2022 00:00:00 Monday |
3436.1 3432.3 |
3454.5 | 3423.05 | 16687 |
| 650 | -20.15 -0.58 % |
09-09-2022 00:00:00 Friday |
3460.05 3439.9 |
3479 | 3434.95 | 40099 |
| 651 | 6.95 0.2 % |
08-09-2022 00:00:00 Thursday |
3442.5 3449.45 |
3485 | 3428.7 | 54243 |
| 652 | -0.65 -0.02 % |
07-09-2022 00:00:00 Wednesday |
3400 3399.35 |
3434 | 3385.9 | 46382 |
| 653 | -28.25 -0.83 % |
06-09-2022 00:00:00 Tuesday |
3423.65 3395.4 |
3433.65 | 3383.95 | 21074 |
| 654 | -6.25 -0.18 % |
05-09-2022 00:00:00 Monday |
3429.9 3423.65 |
3449.25 | 3407 | 21263 |
| 655 | -52.3 -1.5 % |
02-09-2022 00:00:00 Friday |
3482 3429.7 |
3484.45 | 3425.15 | 36069 |
| 656 | 116.9 3.51 % |
01-09-2022 00:00:00 Thursday |
3330 3446.9 |
3474.25 | 3321 | 60568 |
| 657 | 73.6 2.22 % |
30-08-2022 00:00:00 Tuesday |
3318 3391.6 |
3408.55 | 3318 | 49928 |
| 658 | 92.75 2.85 % |
29-08-2022 00:00:00 Monday |
3251 3343.75 |
3348.8 | 3241.35 | 20410 |
| 659 | -38.85 -1.16 % |
26-08-2022 00:00:00 Friday |
3362.2 3323.35 |
3382.3 | 3306.1 | 48072 |
| 660 | -1.9 -0.06 % |
25-08-2022 00:00:00 Thursday |
3365 3363.1 |
3404.25 | 3351.45 | 19697 |
| 661 | 40.85 1.22 % |
24-08-2022 00:00:00 Wednesday |
3336 3376.85 |
3384 | 3301.25 | 62500 |
| 662 | 19.35 0.58 % |
23-08-2022 00:00:00 Tuesday |
3338.9 3358.25 |
3383.1 | 3318.4 | 25881 |
| 663 | -100.75 -2.92 % |
22-08-2022 00:00:00 Monday |
3450.1 3349.35 |
3485.25 | 3334 | 51044 |
| 664 | -42.6 -1.21 % |
19-08-2022 00:00:00 Friday |
3524.9 3482.3 |
3538.75 | 3463 | 39629 |
| 665 | 14.6 0.41 % |
18-08-2022 00:00:00 Thursday |
3521 3535.6 |
3542 | 3517 | 16533 |
| 666 | 16.6 0.47 % |
17-08-2022 00:00:00 Wednesday |
3505.2 3521.8 |
3543 | 3505.2 | 24928 |
| 667 | 44.65 1.29 % |
16-08-2022 00:00:00 Tuesday |
3455 3499.65 |
3509.95 | 3455 | 28072 |
| 668 | 40.8 1.21 % |
12-08-2022 00:00:00 Friday |
3385.2 3426 |
3435.55 | 3385.2 | 13462 |
| 669 | -50.35 -1.46 % |
11-08-2022 00:00:00 Thursday |
3455.25 3404.9 |
3477 | 3390 | 42318 |
| 670 | -47.55 -1.37 % |
10-08-2022 00:00:00 Wednesday |
3460 3412.45 |
3460 | 3395.35 | 18986 |
| 671 | 5.5 0.16 % |
08-08-2022 00:00:00 Monday |
3451 3456.5 |
3475.9 | 3437.15 | 14688 |
| 672 | 10.45 0.3 % |
05-08-2022 00:00:00 Friday |
3463 3473.45 |
3490.5 | 3452.8 | 18368 |
| 673 | 9.3 0.27 % |
04-08-2022 00:00:00 Thursday |
3450.15 3459.45 |
3475 | 3409.3 | 78722 |
| 674 | 35.8 1.05 % |
03-08-2022 00:00:00 Wednesday |
3403.9 3439.7 |
3447 | 3372.6 | 29441 |
| 675 | 63.3 1.9 % |
02-08-2022 00:00:00 Tuesday |
3332.75 3396.05 |
3404.65 | 3327 | 54970 |
| 676 | -20.15 -0.6 % |
01-08-2022 00:00:00 Monday |
3343.9 3323.75 |
3355 | 3315 | 550794 |
| 677 | 52.35 1.6 % |
29-07-2022 00:00:00 Friday |
3280 3332.35 |
3354.5 | 3276.75 | 41786 |
| 678 | 68.2 2.13 % |
28-07-2022 00:00:00 Thursday |
3195 3263.2 |
3279.5 | 3184.2 | 60631 |
| 679 | 47.45 1.51 % |
27-07-2022 00:00:00 Wednesday |
3138 3185.45 |
3191.9 | 3097.8 | 54330 |
| 680 | 7.7 0.25 % |
26-07-2022 00:00:00 Tuesday |
3099.9 3107.6 |
3149.95 | 3053 | 128929 |
| 681 | 39.7 1.29 % |
25-07-2022 00:00:00 Monday |
3066.15 3105.85 |
3116 | 3052.5 | 23923 |
| 682 | -3.85 -0.13 % |
22-07-2022 00:00:00 Friday |
3070 3066.15 |
3092 | 3048 | 104341 |
| 683 | 81.4 2.72 % |
21-07-2022 00:00:00 Thursday |
2987.9 3069.3 |
3084 | 2987.9 | 67274 |
| 684 | -8.3 -0.27 % |
20-07-2022 00:00:00 Wednesday |
3020.05 3011.75 |
3042.7 | 3001 | 34514 |
| 685 | 33.05 1.11 % |
19-07-2022 00:00:00 Tuesday |
2985 3018.05 |
3022.95 | 2977.75 | 45495 |
| 686 | 29.2 0.98 % |
18-07-2022 00:00:00 Monday |
2990 3019.2 |
3024.25 | 2990 | 591005 |
| 687 | 39.25 1.34 % |
15-07-2022 00:00:00 Friday |
2939 2978.25 |
2984 | 2939 | 40496 |
| 688 | -3.35 -0.11 % |
14-07-2022 00:00:00 Thursday |
2943 2939.65 |
2953.9 | 2913 | 33364 |
| 689 | -6.6 -0.22 % |
13-07-2022 00:00:00 Wednesday |
2948 2941.4 |
2968 | 2926.2 | 34906 |
| 690 | -37.75 -1.29 % |
12-07-2022 00:00:00 Tuesday |
2930 2892.25 |
2930 | 2886.15 | 17611 |
| 691 | 51.9 1.8 % |
11-07-2022 00:00:00 Monday |
2880.3 2932.2 |
2940.4 | 2850.05 | 49834 |
| 692 | 0.35 0.01 % |
08-07-2022 00:00:00 Friday |
2880 2880.35 |
2886.55 | 2842.45 | 27212 |
| 693 | -6.3 -0.22 % |
07-07-2022 00:00:00 Thursday |
2897 2890.7 |
2932 | 2876.75 | 74907 |
| 694 | 25.85 0.91 % |
06-07-2022 00:00:00 Wednesday |
2835.9 2861.75 |
2868 | 2806.1 | 59587 |
| 695 | -22.8 -0.82 % |
05-07-2022 00:00:00 Tuesday |
2789 2766.2 |
2812.2 | 2761 | 43537 |
| 696 | -18.85 -0.67 % |
04-07-2022 00:00:00 Monday |
2809.6 2790.75 |
2809.6 | 2744.8 | 19414 |
| 697 | 70.95 2.63 % |
01-07-2022 00:00:00 Friday |
2702 2772.95 |
2779 | 2686.85 | 80154 |
| 698 | -12.5 -0.46 % |
30-06-2022 00:00:00 Thursday |
2710 2697.5 |
2725.8 | 2680 | 46252 |
| 699 | -21.35 -0.78 % |
29-06-2022 00:00:00 Wednesday |
2720 2698.65 |
2720 | 2677.65 | 40912 |
| 700 | -56.1 -2.01 % |
28-06-2022 00:00:00 Tuesday |
2785 2728.9 |
2785 | 2705 | 95828 |
| 701 | 30.6 1.1 % |
27-06-2022 00:00:00 Monday |
2790 2820.6 |
2826.5 | 2764.8 | 33286 |
| 702 | -7 -0.25 % |
24-06-2022 00:00:00 Friday |
2767.1 2760.1 |
2786.15 | 2725.75 | 56310 |
| 703 | 83.65 3.13 % |
23-06-2022 00:00:00 Thursday |
2674.95 2758.6 |
2767 | 2674.95 | 95116 |
| 704 | -13.75 -0.51 % |
22-06-2022 00:00:00 Wednesday |
2682 2668.25 |
2707.7 | 2626.95 | 96162 |
| 705 | 13.8 0.52 % |
21-06-2022 00:00:00 Tuesday |
2665 2678.8 |
2709.95 | 2641.2 | 50827 |
| 706 | 39.55 1.51 % |
20-06-2022 00:00:00 Monday |
2620 2659.55 |
2672 | 2590 | 64892 |
| 707 | -70.3 -2.65 % |
17-06-2022 00:00:00 Friday |
2653.5 2583.2 |
2657.95 | 2560.25 | 78675 |
| 708 | -32.55 -1.21 % |
16-06-2022 00:00:00 Thursday |
2690 2657.45 |
2726.65 | 2641 | 62084 |
| 709 | -8.75 -0.33 % |
15-06-2022 00:00:00 Wednesday |
2669.4 2660.65 |
2681.3 | 2629 | 31750 |
| 710 | 27.8 1.07 % |
14-06-2022 00:00:00 Tuesday |
2607.55 2635.35 |
2665.3 | 2585.05 | 116798 |
| 711 | -33.05 -1.23 % |
13-06-2022 00:00:00 Monday |
2695 2661.95 |
2695 | 2643.65 | 88413 |
| 712 | 42.75 1.6 % |
10-06-2022 00:00:00 Friday |
2666 2708.75 |
2736 | 2652.45 | 154583 |
| 713 | 7.75 0.29 % |
09-06-2022 00:00:00 Thursday |
2680 2687.75 |
2698.8 | 2634.25 | 182160 |
| 714 | -66.55 -2.4 % |
08-06-2022 00:00:00 Wednesday |
2772.1 2705.55 |
2772.15 | 2700.45 | 162531 |
| 715 | -60.85 -2.17 % |
07-06-2022 00:00:00 Tuesday |
2806 2745.15 |
2806 | 2731.2 | 142216 |
| 716 | -66.25 -2.3 % |
06-06-2022 00:00:00 Monday |
2885 2818.75 |
2885 | 2808 | 71782 |
| 717 | -13 -0.45 % |
03-06-2022 00:00:00 Friday |
2900 2887 |
2919.9 | 2856.15 | 20962 |
| 718 | -32.05 -1.09 % |
02-06-2022 00:00:00 Thursday |
2940.4 2908.35 |
2940.4 | 2849.55 | 72663 |
| 719 | -10.9 -0.38 % |
01-06-2022 00:00:00 Wednesday |
2864 2853.1 |
2938 | 2833 | 100158 |
| 720 | 10.1 0.35 % |
31-05-2022 00:00:00 Tuesday |
2850 2860.1 |
2877.15 | 2812.4 | 70839 |
| 721 | -45.3 -1.57 % |
30-05-2022 00:00:00 Monday |
2890 2844.7 |
2890 | 2818 | 84472 |
| 722 | -48.25 -1.67 % |
27-05-2022 00:00:00 Friday |
2883.3 2835.05 |
2883.3 | 2781.85 | 102430 |
| 723 | -5.55 -0.19 % |
26-05-2022 00:00:00 Thursday |
2850 2844.45 |
2858.9 | 2719.5 | 323028 |
| 724 | -221.6 -7.24 % |
25-05-2022 00:00:00 Wednesday |
3060 2838.4 |
3060 | 2828.05 | 95961 |
| 725 | -87.5 -2.76 % |
24-05-2022 00:00:00 Tuesday |
3174 3086.5 |
3183.9 | 3070.25 | 23667 |
| 726 | 46 1.47 % |
23-05-2022 00:00:00 Monday |
3128 3174 |
3187.35 | 3128 | 37393 |
| 727 | 9.55 0.31 % |
20-05-2022 00:00:00 Friday |
3100 3109.55 |
3124 | 3051.7 | 22188 |
| 728 | 46.45 1.55 % |
19-05-2022 00:00:00 Thursday |
3000 3046.45 |
3071.65 | 2999.2 | 54659 |
| 729 | 52.1 1.71 % |
18-05-2022 00:00:00 Wednesday |
3048 3100.1 |
3127 | 3028.65 | 84994 |
| 730 | 50.35 1.68 % |
17-05-2022 00:00:00 Tuesday |
2999.45 3049.8 |
3055.9 | 2951.75 | 44778 |
| 731 | -85.8 -2.78 % |
16-05-2022 00:00:00 Monday |
3085.25 2999.45 |
3085.25 | 2985.3 | 48893 |
| 732 | 4.2 0.14 % |
13-05-2022 00:00:00 Friday |
3061 3065.2 |
3116.95 | 3036.15 | 64812 |
| 733 | 17.2 0.57 % |
12-05-2022 00:00:00 Thursday |
3022.2 3039.4 |
3077.6 | 2987.85 | 82267 |
| 734 | -30.95 -1 % |
11-05-2022 00:00:00 Wednesday |
3085.05 3054.1 |
3106.75 | 2980 | 63123 |
| 735 | 45.4 1.49 % |
10-05-2022 00:00:00 Tuesday |
3038.3 3083.7 |
3137.9 | 3037.1 | 114221 |
| 736 | 9.75 0.32 % |
09-05-2022 00:00:00 Monday |
3000 3009.75 |
3040 | 2974.3 | 57589 |
| 737 | -13.4 -0.44 % |
06-05-2022 00:00:00 Friday |
3030 3016.6 |
3052.5 | 3003.05 | 88251 |
| 738 | -63.95 -2.04 % |
05-05-2022 00:00:00 Thursday |
3140 3076.05 |
3140 | 3070.5 | 103359 |
| 739 | -94.8 -2.97 % |
04-05-2022 00:00:00 Wednesday |
3195 3100.2 |
3195 | 3082 | 496255 |
| 740 | 8.4 0.26 % |
02-05-2022 00:00:00 Monday |
3190.25 3198.65 |
3210.5 | 3154.6 | 44252 |
| 741 | -10.7 -0.33 % |
29-04-2022 00:00:00 Friday |
3250 3239.3 |
3276.55 | 3220.75 | 106143 |
| 742 | 65.3 2.05 % |
28-04-2022 00:00:00 Thursday |
3183 3248.3 |
3267 | 3170.05 | 117108 |
| 743 | 48.3 1.56 % |
27-04-2022 00:00:00 Wednesday |
3100 3148.3 |
3164.6 | 3085 | 26346 |
| 744 | 9.6 0.31 % |
26-04-2022 00:00:00 Tuesday |
3116 3125.6 |
3150.1 | 3107 | 36762 |
| 745 | 25.05 0.81 % |
25-04-2022 00:00:00 Monday |
3105 3130.05 |
3155 | 3095.15 | 79066 |
| 746 | 29.75 0.95 % |
22-04-2022 00:00:00 Friday |
3135 3164.75 |
3171.25 | 3117.9 | 22028 |
| 747 | 61.7 1.99 % |
21-04-2022 00:00:00 Thursday |
3095 3156.7 |
3173.5 | 3090.5 | 69664 |
| 748 | 83.2 2.77 % |
20-04-2022 00:00:00 Wednesday |
3000 3083.2 |
3089.2 | 2982 | 28904 |
| 749 | -33.55 -1.11 % |
19-04-2022 00:00:00 Tuesday |
3022 2988.45 |
3057.45 | 2970 | 49127 |
| 750 | -42.65 -1.39 % |
18-04-2022 00:00:00 Monday |
3065 3022.35 |
3065 | 3015 | 48961 |
| 751 | -49.1 -1.57 % |
13-04-2022 00:00:00 Wednesday |
3130 3080.9 |
3130 | 3067.35 | 54380 |
| 752 | -25.25 -0.8 % |
12-04-2022 00:00:00 Tuesday |
3157 3131.75 |
3162.55 | 3116.45 | 32918 |
| 753 | -31.55 -0.99 % |
11-04-2022 00:00:00 Monday |
3188.85 3157.3 |
3222.95 | 3150 | 44523 |
| 754 | 33.85 1.07 % |
08-04-2022 00:00:00 Friday |
3172.85 3206.7 |
3219 | 3150.7 | 63125 |
| 755 | 9.9 0.31 % |
07-04-2022 00:00:00 Thursday |
3145.4 3155.3 |
3208.95 | 3145.4 | 113031 |
| 756 | 15.45 0.49 % |
06-04-2022 00:00:00 Wednesday |
3139.6 3155.05 |
3165 | 3112.55 | 47496 |
| 757 | 23.6 0.76 % |
05-04-2022 00:00:00 Tuesday |
3116 3139.6 |
3157.25 | 3080.8 | 48658 |
| 758 | -29.35 -0.93 % |
04-04-2022 00:00:00 Monday |
3147 3117.65 |
3147 | 3092.6 | 60368 |
| 759 | 8.8 0.28 % |
01-04-2022 00:00:00 Friday |
3105 3113.8 |
3120 | 3088.2 | 50461 |
| 760 | -23.25 -0.75 % |
31-03-2022 00:00:00 Thursday |
3105 3081.75 |
3129 | 3066.75 | 42462 |
| 761 | 5.15 0.17 % |
30-03-2022 00:00:00 Wednesday |
3075 3080.15 |
3093 | 3055.75 | 64503 |
| 762 | -16.65 -0.54 % |
29-03-2022 00:00:00 Tuesday |
3060.2 3043.55 |
3087.85 | 3012.6 | 41840 |
| 763 | -32.2 -1.05 % |
28-03-2022 00:00:00 Monday |
3059 3026.8 |
3059 | 2997.7 | 28495 |
| 764 | 8.7 0.29 % |
25-03-2022 00:00:00 Friday |
3037.7 3046.4 |
3063.65 | 2992 | 24528 |
| 765 | 53.5 1.8 % |
24-03-2022 00:00:00 Thursday |
2970 3023.5 |
3038.25 | 2951.25 | 70568 |
| 766 | -43.75 -1.43 % |
23-03-2022 00:00:00 Wednesday |
3059.9 3016.15 |
3079.9 | 3005 | 51923 |
| 767 | 36.7 1.22 % |
22-03-2022 00:00:00 Tuesday |
3015 3051.7 |
3062.9 | 2975 | 88520 |
| 768 | -79.25 -2.54 % |
21-03-2022 00:00:00 Monday |
3125 3045.75 |
3125 | 3032.25 | 43895 |
| 769 | 25 0.8 % |
17-03-2022 00:00:00 Thursday |
3110 3135 |
3162.7 | 3083.75 | 65790 |
| 770 | 4.6 0.15 % |
16-03-2022 00:00:00 Wednesday |
3037 3041.6 |
3049.9 | 3010.7 | 72932 |
| 771 | -1.5 -0.05 % |
15-03-2022 00:00:00 Tuesday |
2988 2986.5 |
3031 | 2965.75 | 54659 |
| 772 | 17.4 0.59 % |
14-03-2022 00:00:00 Monday |
2945.1 2962.5 |
2971.6 | 2917.6 | 68976 |
| 773 | -1.35 -0.05 % |
11-03-2022 00:00:00 Friday |
2934 2932.65 |
2939.95 | 2883.3 | 1467291 |
| 774 | -116.8 -3.86 % |
10-03-2022 00:00:00 Thursday |
3028 2911.2 |
3049.2 | 2891.15 | 219511 |
| 775 | 125.05 4.55 % |
09-03-2022 00:00:00 Wednesday |
2750.05 2875.1 |
2890 | 2665.1 | 218164 |
| 776 | 25.65 0.95 % |
08-03-2022 00:00:00 Tuesday |
2698 2723.65 |
2736.75 | 2638 | 193095 |
| 777 | 58.5 2.21 % |
07-03-2022 00:00:00 Monday |
2650 2708.5 |
2725.95 | 2601 | 353431 |
| 778 | -132.5 -4.61 % |
04-03-2022 00:00:00 Friday |
2871.45 2738.95 |
2871.45 | 2662.35 | 279303 |
| 779 | -181.95 -5.96 % |
03-03-2022 00:00:00 Thursday |
3053.4 2871.45 |
3054.05 | 2862.55 | 161296 |
| 780 | -86.2 -2.77 % |
02-03-2022 00:00:00 Wednesday |
3115 3028.8 |
3115 | 2992 | 120398 |
| 781 | 90.65 2.94 % |
28-02-2022 00:00:00 Monday |
3082 3172.65 |
3190 | 3015 | 84256 |
| 782 | 27.85 0.9 % |
25-02-2022 00:00:00 Friday |
3092.2 3120.05 |
3141 | 3084.55 | 46159 |
| 783 | -96.25 -3.04 % |
24-02-2022 00:00:00 Thursday |
3164 3067.75 |
3193.6 | 3052.35 | 142468 |
| 784 | 22.75 0.71 % |
23-02-2022 00:00:00 Wednesday |
3216.85 3239.6 |
3296.05 | 3216.85 | 66142 |
| 785 | 103.2 3.3 % |
22-02-2022 00:00:00 Tuesday |
3125 3228.2 |
3237.8 | 3124.85 | 32624 |
| 786 | 27.4 0.85 % |
21-02-2022 00:00:00 Monday |
3221.2 3248.6 |
3277.8 | 3205 | 38288 |
| 787 | 23.8 0.74 % |
18-02-2022 00:00:00 Friday |
3238 3261.8 |
3269.95 | 3231 | 40060 |
| 788 | 5.35 0.16 % |
17-02-2022 00:00:00 Thursday |
3260 3265.35 |
3292.9 | 3236.05 | 31200 |
| 789 | -17.05 -0.52 % |
16-02-2022 00:00:00 Wednesday |
3275.2 3258.15 |
3285 | 3225 | 65452 |
| 790 | 129.2 4.12 % |
15-02-2022 00:00:00 Tuesday |
3135 3264.2 |
3270 | 3133.15 | 67985 |
| 791 | -4.1 -0.13 % |
14-02-2022 00:00:00 Monday |
3150 3145.9 |
3182 | 3123.55 | 32458 |
| 792 | -22.2 -0.69 % |
11-02-2022 00:00:00 Friday |
3237 3214.8 |
3237 | 3182.8 | 17438 |
| 793 | 8.5 0.26 % |
10-02-2022 00:00:00 Thursday |
3229 3237.5 |
3247.5 | 3176 | 31371 |
| 794 | 8.4 0.26 % |
09-02-2022 00:00:00 Wednesday |
3220 3228.4 |
3258.65 | 3220 | 29420 |
| 795 | 42.4 1.34 % |
08-02-2022 00:00:00 Tuesday |
3174 3216.4 |
3221.45 | 3168.5 | 23221 |
| 796 | -56 -1.73 % |
07-02-2022 00:00:00 Monday |
3230 3174 |
3251.15 | 3145 | 48512 |
| 797 | 38.7 1.21 % |
04-02-2022 00:00:00 Friday |
3198 3236.7 |
3247.7 | 3177.35 | 19328 |
| 798 | -2.1 -0.07 % |
03-02-2022 00:00:00 Thursday |
3205 3202.9 |
3242.05 | 3190 | 38907 |
| 799 | -22.1 -0.69 % |
02-02-2022 00:00:00 Wednesday |
3220 3197.9 |
3244 | 3192.2 | 37745 |
| 800 | 2.45 0.08 % |
01-02-2022 00:00:00 Tuesday |
3195 3197.45 |
3211.95 | 3141.65 | 51219 |
| 801 | 4.7 0.15 % |
31-01-2022 00:00:00 Monday |
3150 3154.7 |
3191.7 | 3137.6 | 50440 |
| 802 | -22.35 -0.71 % |
28-01-2022 00:00:00 Friday |
3134.95 3112.6 |
3170 | 3103.55 | 44351 |
| 803 | -42.75 -1.35 % |
27-01-2022 00:00:00 Thursday |
3160 3117.25 |
3160 | 3076.75 | 49393 |
| 804 | 46.3 1.49 % |
25-01-2022 00:00:00 Tuesday |
3100 3146.3 |
3156.55 | 3010.7 | 155123 |
| 805 | -129.1 -3.93 % |
24-01-2022 00:00:00 Monday |
3284.9 3155.8 |
3284.9 | 3136 | 95617 |
| 806 | -15.5 -0.47 % |
21-01-2022 00:00:00 Friday |
3290.1 3274.6 |
3325 | 3242.85 | 76093 |
| 807 | 26.6 0.81 % |
20-01-2022 00:00:00 Thursday |
3281.1 3307.7 |
3365 | 3223 | 141952 |
| 808 | -93.9 -2.78 % |
19-01-2022 00:00:00 Wednesday |
3375 3281.1 |
3375 | 3268.7 | 42102 |
| 809 | -15.9 -0.47 % |
18-01-2022 00:00:00 Tuesday |
3388.3 3372.4 |
3393.9 | 3351.15 | 35560 |
| 810 | 8.1 0.24 % |
17-01-2022 00:00:00 Monday |
3370.8 3378.9 |
3398 | 3320.2 | 50138 |
| 811 | -95.2 -2.75 % |
14-01-2022 00:00:00 Friday |
3460 3364.8 |
3463.25 | 3347 | 86603 |
| 812 | -103 -2.89 % |
13-01-2022 00:00:00 Thursday |
3559.75 3456.75 |
3559.75 | 3450.15 | 46295 |
| 813 | 7.35 0.21 % |
12-01-2022 00:00:00 Wednesday |
3537 3544.35 |
3582.55 | 3534 | 11199 |
| 814 | -18.15 -0.51 % |
11-01-2022 00:00:00 Tuesday |
3555 3536.85 |
3562.25 | 3496.65 | 35057 |
| 815 | -25 -0.7 % |
10-01-2022 00:00:00 Monday |
3580 3555 |
3588.05 | 3528 | 14529 |
| 816 | 50.95 1.45 % |
07-01-2022 00:00:00 Friday |
3523.7 3574.65 |
3582.45 | 3498.3 | 30069 |
| 817 | 8.7 0.25 % |
06-01-2022 00:00:00 Thursday |
3505 3513.7 |
3535 | 3453.55 | 24780 |
| 818 | 51.45 1.48 % |
05-01-2022 00:00:00 Wednesday |
3475 3526.45 |
3540.8 | 3455 | 33040 |
| 819 | 26.4 0.77 % |
04-01-2022 00:00:00 Tuesday |
3429.9 3456.3 |
3472.55 | 3415.25 | 22649 |
| 820 | 30 0.88 % |
03-01-2022 00:00:00 Monday |
3391.85 3421.85 |
3440.55 | 3384.3 | 14638 |
| 821 | 5.75 0.17 % |
31-12-2021 00:00:00 Friday |
3376.2 3381.95 |
3403.55 | 3361.1 | 14798 |
| 822 | 18.15 0.54 % |
30-12-2021 00:00:00 Thursday |
3346.25 3364.4 |
3390 | 3346.25 | 28509 |
| 823 | -6 -0.18 % |
29-12-2021 00:00:00 Wednesday |
3375 3369 |
3386 | 3334.2 | 32020 |
| 824 | 107.15 3.29 % |
28-12-2021 00:00:00 Tuesday |
3260 3367.15 |
3374.55 | 3260 | 87224 |
| 825 | -13.4 -0.41 % |
27-12-2021 00:00:00 Monday |
3287.2 3273.8 |
3287.2 | 3227.75 | 33282 |
| 826 | 16.15 0.49 % |
24-12-2021 00:00:00 Friday |
3272 3288.15 |
3300.5 | 3261 | 63900 |
| 827 | -13.1 -0.4 % |
23-12-2021 00:00:00 Thursday |
3280.1 3267 |
3306.55 | 3250 | 96191 |
| 828 | 7.7 0.24 % |
22-12-2021 00:00:00 Wednesday |
3273 3280.7 |
3284.75 | 3238.25 | 39797 |
| 829 | 20.45 0.63 % |
21-12-2021 00:00:00 Tuesday |
3250 3270.45 |
3295 | 3240 | 37596 |
| 830 | 1.05 0.03 % |
20-12-2021 00:00:00 Monday |
3239 3240.05 |
3262.35 | 3180.9 | 75047 |
| 831 | -35.3 -1.08 % |
17-12-2021 00:00:00 Friday |
3277 3241.7 |
3287 | 3226.7 | 42151 |
| 832 | -21.3 -0.64 % |
16-12-2021 00:00:00 Thursday |
3320 3298.7 |
3320 | 3271.3 | 26226 |
| 833 | 10.7 0.32 % |
15-12-2021 00:00:00 Wednesday |
3294 3304.7 |
3310.15 | 3268.6 | 19574 |
| 834 | 26.6 0.81 % |
14-12-2021 00:00:00 Tuesday |
3267.45 3294.05 |
3303.9 | 3252 | 17645 |
| 835 | -2.45 -0.07 % |
13-12-2021 00:00:00 Monday |
3281.15 3278.7 |
3340.1 | 3271.7 | 34612 |
| 836 | 102.9 3.24 % |
10-12-2021 00:00:00 Friday |
3179 3281.9 |
3290 | 3179 | 148836 |
| 837 | 38.6 1.23 % |
09-12-2021 00:00:00 Thursday |
3140 3178.6 |
3185 | 3111.1 | 103450 |
| 838 | 69.2 2.28 % |
08-12-2021 00:00:00 Wednesday |
3040 3109.2 |
3122.35 | 3033 | 102513 |
| 839 | -13.6 -0.45 % |
07-12-2021 00:00:00 Tuesday |
3044.9 3031.3 |
3069.85 | 3017.65 | 32662 |
| 840 | -72 -2.32 % |
06-12-2021 00:00:00 Monday |
3110 3038 |
3112 | 3031 | 126815 |
| 841 | -74.3 -2.33 % |
03-12-2021 00:00:00 Friday |
3185 3110.7 |
3185.05 | 3106 | 60515 |
| 842 | 24.05 0.76 % |
02-12-2021 00:00:00 Thursday |
3159.4 3183.45 |
3194 | 3153.15 | 23998 |
| 843 | -21.35 -0.68 % |
01-12-2021 00:00:00 Wednesday |
3158.9 3137.55 |
3199.85 | 3123 | 1748880 |
| 844 | 18.9 0.6 % |
30-11-2021 00:00:00 Tuesday |
3125.5 3144.4 |
3188.8 | 3125.5 | 37154 |
| 845 | 38.4 1.24 % |
29-11-2021 00:00:00 Monday |
3105.1 3143.5 |
3177.7 | 3061.15 | 94322 |
| 846 | 38.9 1.25 % |
26-11-2021 00:00:00 Friday |
3105 3143.9 |
3167.95 | 3092.65 | 59717 |
| 847 | -11.55 -0.37 % |
25-11-2021 00:00:00 Thursday |
3155.25 3143.7 |
3172.7 | 3113.3 | 58050 |
| 848 | -30.3 -0.95 % |
24-11-2021 00:00:00 Wednesday |
3189 3158.7 |
3208.5 | 3150 | 115475 |
| 849 | 166.9 5.53 % |
23-11-2021 00:00:00 Tuesday |
3020 3186.9 |
3286.7 | 3020 | 73212 |
| 850 | 23.45 0.72 % |
22-11-2021 00:00:00 Monday |
3240 3263.45 |
3306.95 | 3216.45 | 67355 |
| 851 | -27.45 -0.84 % |
18-11-2021 00:00:00 Thursday |
3254 3226.55 |
3260 | 3213.75 | 44813 |
| 852 | 76.8 2.44 % |
17-11-2021 00:00:00 Wednesday |
3153 3229.8 |
3239 | 3153 | 138845 |
| 853 | -14.95 -0.47 % |
16-11-2021 00:00:00 Tuesday |
3167 3152.05 |
3209.4 | 3120.15 | 30998 |
| 854 | 41.9 1.34 % |
15-11-2021 00:00:00 Monday |
3126 3167.9 |
3179.95 | 3126 | 59064 |
| 855 | 42.9 1.39 % |
12-11-2021 00:00:00 Friday |
3080 3122.9 |
3130 | 3076.05 | 43214 |
| 856 | -42.4 -1.36 % |
11-11-2021 00:00:00 Thursday |
3107.1 3064.7 |
3107.1 | 3052.55 | 53846 |
| 857 | -28.6 -0.91 % |
10-11-2021 00:00:00 Wednesday |
3137 3108.4 |
3137.85 | 3081 | 23080 |
| 858 | 5.3 0.17 % |
09-11-2021 00:00:00 Tuesday |
3139 3144.3 |
3154.45 | 3121.6 | 43860 |
| 859 | -51.6 -1.62 % |
08-11-2021 00:00:00 Monday |
3190 3138.4 |
3192 | 3096 | 26082 |
| 860 | -37.2 -1.16 % |
04-11-2021 00:00:00 Thursday |
3196 3158.8 |
3196 | 3146.65 | 9058 |
| 861 | 53.25 1.71 % |
03-11-2021 00:00:00 Wednesday |
3109.7 3162.95 |
3181.95 | 3095 | 69765 |
| 862 | -15.9 -0.51 % |
02-11-2021 00:00:00 Tuesday |
3121.75 3105.85 |
3138.3 | 3081 | 19440 |
| 863 | -23.25 -0.74 % |
01-11-2021 00:00:00 Monday |
3145 3121.75 |
3145 | 3092.75 | 20131 |
| 864 | -19.9 -0.64 % |
29-10-2021 00:00:00 Friday |
3120 3100.1 |
3146.5 | 3083.8 | 80160 |
| 865 | 9.75 0.31 % |
28-10-2021 00:00:00 Thursday |
3109 3118.75 |
3146.65 | 3063.15 | 60165 |
| 866 | 71.75 2.37 % |
27-10-2021 00:00:00 Wednesday |
3022.45 3094.2 |
3145.6 | 3022.45 | 168704 |
| 867 | 45.15 1.55 % |
26-10-2021 00:00:00 Tuesday |
2918 2963.15 |
3025 | 2899 | 118179 |
| 868 | -22.2 -0.75 % |
25-10-2021 00:00:00 Monday |
2941.1 2918.9 |
2949.45 | 2855.6 | 208516 |
| 869 | 4.65 0.16 % |
22-10-2021 00:00:00 Friday |
2980 2984.65 |
3002 | 2912.1 | 193344 |
| 870 | -186.45 -5.84 % |
21-10-2021 00:00:00 Thursday |
3189.95 3003.5 |
3197.4 | 2922 | 228318 |
| 871 | -16.35 -0.51 % |
20-10-2021 00:00:00 Wednesday |
3185 3168.65 |
3220 | 3136.4 | 427646 |
| 872 | -70.95 -2.18 % |
19-10-2021 00:00:00 Tuesday |
3255 3184.05 |
3269.1 | 3177 | 78920 |
| 873 | -47.8 -1.45 % |
18-10-2021 00:00:00 Monday |
3290 3242.2 |
3290 | 3235 | 59796 |
| 874 | -52.1 -1.56 % |
14-10-2021 00:00:00 Thursday |
3349 3296.9 |
3349 | 3290 | 24999 |
| 875 | -28.1 -0.84 % |
13-10-2021 00:00:00 Wednesday |
3349.85 3321.75 |
3357.05 | 3292 | 30395 |
| 876 | 26.15 0.79 % |
12-10-2021 00:00:00 Tuesday |
3296.6 3322.75 |
3334.75 | 3288 | 16068 |
| 877 | -43.7 -1.31 % |
11-10-2021 00:00:00 Monday |
3348 3304.3 |
3348 | 3297.5 | 424869 |
| 878 | 13.55 0.41 % |
08-10-2021 00:00:00 Friday |
3293.05 3306.6 |
3330.15 | 3265 | 24215 |
| 879 | 71.9 2.24 % |
07-10-2021 00:00:00 Thursday |
3216 3287.9 |
3317.9 | 3216 | 42813 |
| 880 | -63.7 -1.95 % |
06-10-2021 00:00:00 Wednesday |
3273.9 3210.2 |
3277.7 | 3200.7 | 85103 |
| 881 | 38 1.18 % |
05-10-2021 00:00:00 Tuesday |
3217 3255 |
3259.9 | 3195.95 | 26207 |
| 882 | -3.7 -0.12 % |
04-10-2021 00:00:00 Monday |
3205 3201.3 |
3230 | 3173.7 | 63050 |
| 883 | -65.2 -2.01 % |
01-10-2021 00:00:00 Friday |
3244 3178.8 |
3251.5 | 3170 | 69868 |
| 884 | -94.6 -2.83 % |
30-09-2021 00:00:00 Thursday |
3339 3244.4 |
3346.25 | 3220.4 | 159504 |
| 885 | -34 -1.01 % |
29-09-2021 00:00:00 Wednesday |
3356 3322 |
3380.45 | 3310 | 161665 |
| 886 | -47 -1.37 % |
28-09-2021 00:00:00 Tuesday |
3427.3 3380.3 |
3428.65 | 3352.25 | 55599 |
| 887 | -44.1 -1.27 % |
27-09-2021 00:00:00 Monday |
3474 3429.9 |
3474 | 3418.75 | 87356 |
| 888 | 93.6 2.79 % |
24-09-2021 00:00:00 Friday |
3350 3443.6 |
3504.05 | 3325.15 | 107465 |
| 889 | -23.9 -0.71 % |
23-09-2021 00:00:00 Thursday |
3344 3320.1 |
3344 | 3315.05 | 399274 |
| 890 | -15.75 -0.47 % |
22-09-2021 00:00:00 Wednesday |
3335 3319.25 |
3335 | 3289 | 77153 |
| 891 | 44.65 1.37 % |
21-09-2021 00:00:00 Tuesday |
3262 3306.65 |
3335 | 3262 | 96969 |
| 892 | -30.5 -0.92 % |
20-09-2021 00:00:00 Monday |
3303.05 3272.55 |
3314.2 | 3264.05 | 55384 |
| 893 | -73.2 -2.17 % |
17-09-2021 00:00:00 Friday |
3380 3306.8 |
3381 | 3289.7 | 25735 |
| 894 | -11.7 -0.35 % |
16-09-2021 00:00:00 Thursday |
3352.2 3340.5 |
3369.8 | 3335.35 | 51994 |
| 895 | -24.8 -0.73 % |
15-09-2021 00:00:00 Wednesday |
3377 3352.2 |
3382.65 | 3348.3 | 50558 |
| 896 | -26.15 -0.77 % |
14-09-2021 00:00:00 Tuesday |
3388 3361.85 |
3388 | 3358 | 13766 |
| 897 | 12.6 0.38 % |
13-09-2021 00:00:00 Monday |
3354 3366.6 |
3372.8 | 3332.4 | 19664 |
| 898 | 26.05 0.78 % |
09-09-2021 00:00:00 Thursday |
3319.95 3346 |
3357.95 | 3304 | 16453 |
| 899 | -7.8 -0.23 % |
08-09-2021 00:00:00 Wednesday |
3339 3331.2 |
3359.15 | 3298.45 | 17725 |
| 900 | 0.05 0 % |
07-09-2021 00:00:00 Tuesday |
3334.95 3335 |
3393.7 | 3325.05 | 41992 |
| 901 | -35.15 -1.05 % |
06-09-2021 00:00:00 Monday |
3350 3314.85 |
3350 | 3305.45 | 29069 |
| 902 | 36.75 1.11 % |
03-09-2021 00:00:00 Friday |
3302 3338.75 |
3344.4 | 3287.5 | 36471 |
| 903 | -14.5 -0.44 % |
02-09-2021 00:00:00 Thursday |
3315 3300.5 |
3318.05 | 3267.15 | 47125 |
| 904 | 80.1 2.49 % |
01-09-2021 00:00:00 Wednesday |
3223 3303.1 |
3332 | 3218.15 | 83375 |
| 905 | 94.05 3.03 % |
31-08-2021 00:00:00 Tuesday |
3106.7 3200.75 |
3210 | 3106.6 | 173998 |
| 906 | 56.7 1.86 % |
30-08-2021 00:00:00 Monday |
3050 3106.7 |
3113.25 | 3050 | 65619 |
| 907 | -2.45 -0.08 % |
27-08-2021 00:00:00 Friday |
3039.7 3037.25 |
3056.6 | 3021.05 | 25591 |
| 908 | -24.3 -0.79 % |
26-08-2021 00:00:00 Thursday |
3064 3039.7 |
3083.25 | 3025.9 | 40610 |
| 909 | -6.05 -0.2 % |
25-08-2021 00:00:00 Wednesday |
3045 3038.95 |
3069 | 3013.9 | 26610 |
| 910 | -34.2 -1.11 % |
24-08-2021 00:00:00 Tuesday |
3080 3045.8 |
3094 | 3035.7 | 42503 |
| 911 | -66.3 -2.11 % |
23-08-2021 00:00:00 Monday |
3140 3073.7 |
3164.8 | 3051.15 | 129514 |
| 912 | 110.6 3.68 % |
20-08-2021 00:00:00 Friday |
3002.1 3112.7 |
3123.35 | 3002.1 | 318856 |
| 913 | -46.6 -1.53 % |
18-08-2021 00:00:00 Wednesday |
3050 3003.4 |
3050 | 2993.2 | 24360 |
| 914 | 38.55 1.3 % |
17-08-2021 00:00:00 Tuesday |
2975 3013.55 |
3044.3 | 2975 | 172303 |
| 915 | -12.6 -0.42 % |
16-08-2021 00:00:00 Monday |
2984.9 2972.3 |
2984.9 | 2960 | 15449 |
| 916 | 8.4 0.28 % |
13-08-2021 00:00:00 Friday |
2980 2988.4 |
3001 | 2975.05 | 32007 |
| 917 | 3.15 0.11 % |
12-08-2021 00:00:00 Thursday |
2972.6 2975.75 |
2984.7 | 2958.85 | 16288 |
| 918 | -12.95 -0.43 % |
11-08-2021 00:00:00 Wednesday |
2985 2972.05 |
3000 | 2954.5 | 193441 |
| 919 | -18.65 -0.62 % |
10-08-2021 00:00:00 Tuesday |
2995 2976.35 |
3007.55 | 2960.9 | 151171 |
| 920 | 4.75 0.16 % |
09-08-2021 00:00:00 Monday |
2988 2992.75 |
3015 | 2972 | 48692 |
| 921 | -31.35 -1.05 % |
06-08-2021 00:00:00 Friday |
3000 2968.65 |
3000 | 2962 | 54409 |
| 922 | -51 -1.68 % |
05-08-2021 00:00:00 Thursday |
3040 2989 |
3040 | 2981 | 21719 |
| 923 | -13.75 -0.45 % |
04-08-2021 00:00:00 Wednesday |
3030 3016.25 |
3053.35 | 3012.75 | 54950 |
| 924 | 17.3 0.57 % |
03-08-2021 00:00:00 Tuesday |
3010 3027.3 |
3064.95 | 2996.95 | 104743 |
| 925 | 2.25 0.08 % |
02-08-2021 00:00:00 Monday |
2968.65 2970.9 |
2987.95 | 2961 | 83591 |
| 926 | -51.35 -1.71 % |
30-07-2021 00:00:00 Friday |
3009.9 2958.55 |
3009.9 | 2952 | 25956 |
| 927 | -12.85 -0.43 % |
29-07-2021 00:00:00 Thursday |
3010.1 2997.25 |
3038.3 | 2991 | 24262 |
| 928 | -27.1 -0.89 % |
28-07-2021 00:00:00 Wednesday |
3030 3002.9 |
3033.35 | 2984.8 | 95076 |
| 929 | -56.55 -1.83 % |
27-07-2021 00:00:00 Tuesday |
3084 3027.45 |
3084 | 3021.2 | 86306 |
| 930 | -25.65 -0.83 % |
26-07-2021 00:00:00 Monday |
3088.95 3063.3 |
3117.25 | 3050 | 79186 |
| 931 | -31.8 -1.02 % |
23-07-2021 00:00:00 Friday |
3115 3083.2 |
3129.95 | 3078.45 | 35179 |
| 932 | -75.55 -2.38 % |
22-07-2021 00:00:00 Thursday |
3180 3104.45 |
3180 | 3090.6 | 173530 |
| 933 | 167.2 5.59 % |
20-07-2021 00:00:00 Tuesday |
2992 3159.2 |
3178 | 2981.7 | 261867 |
| 934 | -10.4 -0.35 % |
19-07-2021 00:00:00 Monday |
2989.75 2979.35 |
2998 | 2965.4 | 207389 |
| 935 | -7.3 -0.24 % |
16-07-2021 00:00:00 Friday |
2999.95 2992.65 |
3009.5 | 2965 | 33609 |
| 936 | -19.8 -0.66 % |
15-07-2021 00:00:00 Thursday |
3002.55 2982.75 |
3009.15 | 2973 | 28713 |
| 937 | 1 0.03 % |
14-07-2021 00:00:00 Wednesday |
3001 3002 |
3009 | 2986.1 | 12650 |
| 938 | -40.9 -1.35 % |
13-07-2021 00:00:00 Tuesday |
3034 2993.1 |
3034 | 2985 | 22760 |
| 939 | -24.05 -0.8 % |
12-07-2021 00:00:00 Monday |
3023 2998.95 |
3040 | 2991.6 | 187220 |
| 940 | -16.55 -0.55 % |
09-07-2021 00:00:00 Friday |
3027 3010.45 |
3036.05 | 3007.7 | 12030 |
| 941 | -21.95 -0.72 % |
08-07-2021 00:00:00 Thursday |
3044 3022.05 |
3056 | 3018.9 | 96623 |
| 942 | 29.55 0.98 % |
07-07-2021 00:00:00 Wednesday |
3010 3039.55 |
3060 | 3010 | 88391 |
| 943 | -14.2 -0.47 % |
06-07-2021 00:00:00 Tuesday |
3018 3003.8 |
3027.35 | 2995.8 | 39884 |
| 944 | 1.95 0.06 % |
05-07-2021 00:00:00 Monday |
3015 3016.95 |
3049.75 | 3007.75 | 24910 |
| 945 | -25.55 -0.84 % |
02-07-2021 00:00:00 Friday |
3030 3004.45 |
3038.8 | 3001 | 33230 |
| 946 | 23.3 0.78 % |
01-07-2021 00:00:00 Thursday |
3000 3023.3 |
3026.75 | 2997.2 | 26969 |
| 947 | -15.15 -0.5 % |
30-06-2021 00:00:00 Wednesday |
3006 2990.85 |
3029.7 | 2985.5 | 19035 |
| 948 | 18.4 0.62 % |
29-06-2021 00:00:00 Tuesday |
2983 3001.4 |
3023 | 2974.2 | 38571 |
| 949 | -47.05 -1.55 % |
28-06-2021 00:00:00 Monday |
3029.9 2982.85 |
3038.2 | 2975.7 | 211346 |
| 950 | -46.45 -1.52 % |
25-06-2021 00:00:00 Friday |
3049.7 3003.25 |
3053.65 | 2985.2 | 37352 |
| 951 | 53.9 1.8 % |
24-06-2021 00:00:00 Thursday |
2989 3042.9 |
3048.9 | 2975.6 | 47190 |
| 952 | -48.9 -1.61 % |
23-06-2021 00:00:00 Wednesday |
3037.4 2988.5 |
3037.4 | 2984.05 | 440547 |
| 953 | -69.15 -2.25 % |
22-06-2021 00:00:00 Tuesday |
3080 3010.85 |
3091 | 3003.4 | 51579 |
| 954 | 45.55 1.51 % |
21-06-2021 00:00:00 Monday |
3024 3069.55 |
3078.6 | 3024 | 39623 |
| 955 | -12.35 -0.4 % |
18-06-2021 00:00:00 Friday |
3062 3049.65 |
3075.5 | 3016 | 51629 |
| 956 | 55.35 1.84 % |
17-06-2021 00:00:00 Thursday |
3005 3060.35 |
3073.75 | 3001.5 | 69202 |
| 957 | -11 -0.36 % |
16-06-2021 00:00:00 Wednesday |
3030 3019 |
3041.9 | 3006.6 | 28909 |
| 958 | 80.6 2.72 % |
15-06-2021 00:00:00 Tuesday |
2961.25 3041.85 |
3048.95 | 2961.25 | 465270 |
| 959 | -13.85 -0.47 % |
14-06-2021 00:00:00 Monday |
2961.95 2948.1 |
2970 | 2916.55 | 33431 |
| 960 | -11.9 -0.4 % |
11-06-2021 00:00:00 Friday |
2969 2957.1 |
2969.95 | 2939.2 | 58856 |
| 961 | 3.45 0.12 % |
10-06-2021 00:00:00 Thursday |
2947 2950.45 |
2955 | 2921 | 28081 |
| 962 | 8.1 0.28 % |
09-06-2021 00:00:00 Wednesday |
2936 2944.1 |
2964.95 | 2920.4 | 124701 |
| 963 | 5.4 0.18 % |
08-06-2021 00:00:00 Tuesday |
2922.7 2928.1 |
2944.65 | 2906.9 | 73054 |
| 964 | 4.1 0.14 % |
07-06-2021 00:00:00 Monday |
2930 2934.1 |
2940 | 2904.55 | 155798 |
| 965 | -22.25 -0.76 % |
04-06-2021 00:00:00 Friday |
2946.25 2924 |
2990 | 2909.25 | 83656 |
| 966 | 28.9 0.99 % |
03-06-2021 00:00:00 Thursday |
2906 2934.9 |
2941.95 | 2904 | 47709 |
| 967 | -7.4 -0.25 % |
02-06-2021 00:00:00 Wednesday |
2912.75 2905.35 |
2934.65 | 2877.4 | 134600 |
| 968 | -22.85 -0.77 % |
01-06-2021 00:00:00 Tuesday |
2956 2933.15 |
2982 | 2915.25 | 110861 |
| 969 | 38.15 1.3 % |
31-05-2021 00:00:00 Monday |
2940 2978.15 |
2995 | 2935.1 | 112866 |
| 970 | -25.05 -0.84 % |
28-05-2021 00:00:00 Friday |
2965 2939.95 |
2965 | 2901.35 | 52242 |
| 971 | 7.05 0.24 % |
27-05-2021 00:00:00 Thursday |
2944.2 2951.25 |
2969.95 | 2902.6 | 39786 |
| 972 | 9.6 0.33 % |
26-05-2021 00:00:00 Wednesday |
2932 2941.6 |
2947 | 2912.8 | 33550 |
| 973 | 74.3 2.62 % |
25-05-2021 00:00:00 Tuesday |
2840 2914.3 |
2922.55 | 2825.7 | 88536 |
| 974 | -30.05 -1.05 % |
24-05-2021 00:00:00 Monday |
2849 2818.95 |
2849 | 2810 | 29213 |
| 975 | 27.3 0.97 % |
21-05-2021 00:00:00 Friday |
2805 2832.3 |
2853.15 | 2796.3 | 62492 |
| 976 | -23.4 -0.83 % |
20-05-2021 00:00:00 Thursday |
2818.6 2795.2 |
2845 | 2777.45 | 61188 |
| 977 | 14.5 0.52 % |
19-05-2021 00:00:00 Wednesday |
2802.15 2816.65 |
2848.95 | 2798.85 | 44612 |
| 978 | 21.35 0.76 % |
18-05-2021 00:00:00 Tuesday |
2800 2821.35 |
2844.75 | 2796.6 | 41249 |
| 979 | -6.65 -0.24 % |
17-05-2021 00:00:00 Monday |
2789.4 2782.75 |
2822.55 | 2747.95 | 71241 |
| 980 | 153.6 5.86 % |
14-05-2021 00:00:00 Friday |
2620 2773.6 |
2839 | 2600 | 503178 |
| 981 | -22.9 -0.89 % |
12-05-2021 00:00:00 Wednesday |
2579 2556.1 |
2588.55 | 2530.25 | 145066 |
| 982 | 16.6 0.65 % |
11-05-2021 00:00:00 Tuesday |
2540 2556.6 |
2561.95 | 2521.6 | 64092 |
| 983 | -15.5 -0.6 % |
10-05-2021 00:00:00 Monday |
2573 2557.5 |
2587.85 | 2543 | 36226 |
| 984 | 6.25 0.25 % |
07-05-2021 00:00:00 Friday |
2545.25 2551.5 |
2590.6 | 2542.15 | 28383 |
| 985 | -16.4 -0.64 % |
06-05-2021 00:00:00 Thursday |
2565.25 2548.85 |
2580 | 2528.65 | 62620 |
| 986 | -52.55 -2.01 % |
05-05-2021 00:00:00 Wednesday |
2620.2 2567.65 |
2620.2 | 2546 | 74547 |
| 987 | 3.15 0.12 % |
04-05-2021 00:00:00 Tuesday |
2585 2588.15 |
2617.15 | 2571.7 | 86217 |
| 988 | 71.15 2.83 % |
03-05-2021 00:00:00 Monday |
2512 2583.15 |
2593 | 2506.35 | 61642 |
| 989 | -20.9 -0.82 % |
30-04-2021 00:00:00 Friday |
2561 2540.1 |
2604.2 | 2525 | 108167 |
| 990 | -18.45 -0.7 % |
29-04-2021 00:00:00 Thursday |
2632 2613.55 |
2641.9 | 2570.35 | 65096 |
| 991 | 21.1 0.81 % |
28-04-2021 00:00:00 Wednesday |
2594.9 2616 |
2621 | 2576.7 | 73504 |
| 992 | 19.65 0.77 % |
27-04-2021 00:00:00 Tuesday |
2555 2574.65 |
2578.7 | 2535 | 23978 |
| 993 | 22.95 0.91 % |
26-04-2021 00:00:00 Monday |
2534.9 2557.85 |
2574 | 2532.5 | 61665 |
| 994 | -6.1 -0.24 % |
23-04-2021 00:00:00 Friday |
2524.3 2518.2 |
2564 | 2496.25 | 57947 |
| 995 | -15.65 -0.62 % |
22-04-2021 00:00:00 Thursday |
2525.2 2509.55 |
2553 | 2488.05 | 151514 |
| 996 | -37.35 -1.44 % |
20-04-2021 00:00:00 Tuesday |
2593 2555.65 |
2601.1 | 2529.55 | 141120 |
| 997 | -58.05 -2.21 % |
19-04-2021 00:00:00 Monday |
2630 2571.95 |
2645.8 | 2567 | 98935 |
| 998 | 85.8 3.33 % |
16-04-2021 00:00:00 Friday |
2580 2665.8 |
2692.4 | 2580 | 90438 |
| 999 | 5.45 0.21 % |
15-04-2021 00:00:00 Thursday |
2581 2586.45 |
2595.75 | 2537 | 61936 |
| 1000 | -0.5 -0.02 % |
13-04-2021 00:00:00 Tuesday |
2572 2571.5 |
2625.5 | 2565.15 | 34048 |
| 1001 | 15.65 0.61 % |
12-04-2021 00:00:00 Monday |
2585 2600.65 |
2609.6 | 2555.2 | 89867 |
| 1002 | -16.35 -0.62 % |
09-04-2021 00:00:00 Friday |
2645 2628.65 |
2652.4 | 2611.5 | 31420 |
| 1003 | 20.6 0.78 % |
08-04-2021 00:00:00 Thursday |
2630 2650.6 |
2658 | 2628.05 | 216110 |
| 1004 | 15.65 0.6 % |
07-04-2021 00:00:00 Wednesday |
2612 2627.65 |
2667.05 | 2600 | 114795 |
| 1005 | 92.65 3.68 % |
06-04-2021 00:00:00 Tuesday |
2520 2612.65 |
2619.65 | 2505.55 | 98345 |
| 1006 | -35 -1.37 % |
05-04-2021 00:00:00 Monday |
2545.5 2510.5 |
2553.3 | 2484.05 | 109921 |
| 1007 | 16.4 0.65 % |
01-04-2021 00:00:00 Thursday |
2536.75 2553.15 |
2563.95 | 2534.25 | 59971 |
| 1008 | -41.25 -1.6 % |
31-03-2021 00:00:00 Wednesday |
2578 2536.75 |
2581.8 | 2531.7 | 57381 |
| 1009 | 50.2 1.99 % |
30-03-2021 00:00:00 Tuesday |
2527.45 2577.65 |
2583 | 2523.85 | 92657 |
| 1010 | 74.55 3.07 % |
26-03-2021 00:00:00 Friday |
2430 2504.55 |
2513.6 | 2410.95 | 95755 |
| 1011 | -39.15 -1.6 % |
25-03-2021 00:00:00 Thursday |
2441 2401.85 |
2468.45 | 2393.5 | 109698 |
| 1012 | 30.2 1.25 % |
24-03-2021 00:00:00 Wednesday |
2414 2444.2 |
2469.95 | 2410.5 | 131998 |
| 1013 | -18.55 -0.76 % |
23-03-2021 00:00:00 Tuesday |
2428 2409.45 |
2428 | 2398.9 | 73829 |
| 1014 | 33.05 1.38 % |
22-03-2021 00:00:00 Monday |
2391.8 2424.85 |
2437 | 2391.8 | 42787 |
| 1015 | 14.4 0.6 % |
19-03-2021 00:00:00 Friday |
2396 2410.4 |
2433 | 2355.05 | 67921 |
| 1016 | -60.65 -2.46 % |
18-03-2021 00:00:00 Thursday |
2464.9 2404.25 |
2468 | 2390.4 | 54798 |
| 1017 | -42.35 -1.72 % |
17-03-2021 00:00:00 Wednesday |
2465 2422.65 |
2465 | 2412 | 99609 |
| 1018 | 93.7 3.94 % |
16-03-2021 00:00:00 Tuesday |
2377.1 2470.8 |
2499.65 | 2377.1 | 261061 |
| 1019 | -49.05 -2.04 % |
15-03-2021 00:00:00 Monday |
2405 2355.95 |
2425.9 | 2343.85 | 92191 |
| 1020 | -33.05 -1.36 % |
12-03-2021 00:00:00 Friday |
2435 2401.95 |
2461.9 | 2397.1 | 42320 |
| 1021 | -13.6 -0.56 % |
10-03-2021 00:00:00 Wednesday |
2445.5 2431.9 |
2446 | 2415.65 | 61150 |
| 1022 | 23.3 0.97 % |
09-03-2021 00:00:00 Tuesday |
2400 2423.3 |
2443.35 | 2400 | 121947 |
| 1023 | -15.4 -0.64 % |
08-03-2021 00:00:00 Monday |
2398.7 2383.3 |
2413.2 | 2359.4 | 56212 |
| 1024 | -8.25 -0.34 % |
05-03-2021 00:00:00 Friday |
2395 2386.75 |
2423 | 2379.4 | 83906 |
| 1025 | 37.55 1.58 % |
04-03-2021 00:00:00 Thursday |
2380.35 2417.9 |
2435 | 2358.25 | 234111 |
| 1026 | -5.75 -0.24 % |
03-03-2021 00:00:00 Wednesday |
2408 2402.25 |
2417.4 | 2374.55 | 84094 |
| 1027 | 10.85 0.46 % |
02-03-2021 00:00:00 Tuesday |
2380 2390.85 |
2402.75 | 2359.05 | 113677 |
| 1028 | 62.95 2.74 % |
01-03-2021 00:00:00 Monday |
2300.1 2363.05 |
2369.5 | 2300 | 143908 |
| 1029 | -70.55 -3 % |
26-02-2021 00:00:00 Friday |
2348 2277.45 |
2361.35 | 2261.45 | 118943 |
| 1030 | 4.5 0.19 % |
25-02-2021 00:00:00 Thursday |
2369 2373.5 |
2387 | 2336.6 | 263109 |
| 1031 | -10.85 -0.46 % |
24-02-2021 00:00:00 Wednesday |
2379.65 2368.8 |
2409.4 | 2264.6 | 451607 |
| 1032 | -7.45 -0.31 % |
23-02-2021 00:00:00 Tuesday |
2380.8 2373.35 |
2399.4 | 2315 | 167602 |
| 1033 | -37.85 -1.56 % |
22-02-2021 00:00:00 Monday |
2425 2387.15 |
2448 | 2380 | 110041 |
| 1034 | -64.9 -2.61 % |
19-02-2021 00:00:00 Friday |
2483.8 2418.9 |
2483.8 | 2400 | 68470 |
| 1035 | 45.2 1.86 % |
18-02-2021 00:00:00 Thursday |
2425 2470.2 |
2479 | 2395.75 | 197238 |
| 1036 | -60.8 -2.48 % |
17-02-2021 00:00:00 Wednesday |
2450 2389.2 |
2453 | 2383.1 | 101233 |
| 1037 | -10 -0.41 % |
16-02-2021 00:00:00 Tuesday |
2460 2450 |
2474.3 | 2421.35 | 130536 |
| 1038 | -42.3 -1.69 % |
15-02-2021 00:00:00 Monday |
2500 2457.7 |
2517.95 | 2449.4 | 71482 |
| 1039 | -42 -1.66 % |
12-02-2021 00:00:00 Friday |
2528 2486 |
2528 | 2465 | 54905 |
| 1040 | -19.5 -0.77 % |
11-02-2021 00:00:00 Thursday |
2524.9 2505.4 |
2534.75 | 2496 | 125040 |
| 1041 | -22.45 -0.89 % |
10-02-2021 00:00:00 Wednesday |
2532.5 2510.05 |
2555 | 2475 | 263773 |
| 1042 | 70.1 2.88 % |
09-02-2021 00:00:00 Tuesday |
2437 2507.1 |
2532.55 | 2423.65 | 398959 |
| 1043 | 35.6 1.49 % |
08-02-2021 00:00:00 Monday |
2382 2417.6 |
2433.95 | 2373.45 | 260574 |
| 1044 | -43.2 -1.79 % |
05-02-2021 00:00:00 Friday |
2420 2376.8 |
2423.6 | 2371.2 | 491055 |
| 1045 | -63 -2.56 % |
04-02-2021 00:00:00 Thursday |
2465 2402 |
2465 | 2398.15 | 235929 |
| 1046 | -67.1 -2.66 % |
03-02-2021 00:00:00 Wednesday |
2520 2452.9 |
2520 | 2438.65 | 83855 |
| 1047 | -18.05 -0.73 % |
02-02-2021 00:00:00 Tuesday |
2481.3 2463.25 |
2522.2 | 2425.7 | 160460 |
| 1048 | 11 0.45 % |
01-02-2021 00:00:00 Monday |
2435 2446 |
2465 | 2376.7 | 132283 |
| 1049 | -53.65 -2.18 % |
29-01-2021 00:00:00 Friday |
2461 2407.35 |
2479.35 | 2400 | 91226 |
| 1050 | 13.35 0.55 % |
28-01-2021 00:00:00 Thursday |
2429.35 2442.7 |
2453.2 | 2401.05 | 208752 |
| 1051 | -104.05 -4.1 % |
27-01-2021 00:00:00 Wednesday |
2540 2435.95 |
2540 | 2429.4 | 173938 |
| 1052 | -95.45 -3.66 % |
25-01-2021 00:00:00 Monday |
2610 2514.55 |
2626.4 | 2500 | 218897 |
| 1053 | -165.25 -5.98 % |
22-01-2021 00:00:00 Friday |
2762 2596.75 |
2770 | 2590.5 | 177232 |
| 1054 | -9 -0.33 % |
21-01-2021 00:00:00 Thursday |
2723.65 2714.65 |
2815.95 | 2694.95 | 496793 |
| 1055 | 37.9 1.42 % |
20-01-2021 00:00:00 Wednesday |
2660 2697.9 |
2706 | 2645.1 | 102709 |
| 1056 | 30.6 1.17 % |
19-01-2021 00:00:00 Tuesday |
2615 2645.6 |
2675.9 | 2590 | 124270 |
| 1057 | -0.95 -0.04 % |
18-01-2021 00:00:00 Monday |
2590 2589.05 |
2619.1 | 2556 | 68959 |
| 1058 | -73.9 -2.77 % |
15-01-2021 00:00:00 Friday |
2663.9 2590 |
2663.9 | 2581.35 | 60728 |
| 1059 | -41 -1.52 % |
14-01-2021 00:00:00 Thursday |
2704.5 2663.5 |
2734.85 | 2646.5 | 196770 |
| 1060 | -62.5 -2.26 % |
13-01-2021 00:00:00 Wednesday |
2767 2704.5 |
2767 | 2678.3 | 117140 |
| 1061 | -102.7 -3.62 % |
12-01-2021 00:00:00 Tuesday |
2840 2737.3 |
2847.25 | 2724 | 180912 |
| 1062 | 9.2 0.32 % |
11-01-2021 00:00:00 Monday |
2840 2849.2 |
2871.4 | 2825.15 | 48647 |
| 1063 | 24 0.85 % |
08-01-2021 00:00:00 Friday |
2820 2844 |
2849.15 | 2790 | 33667 |
| 1064 | -10.65 -0.38 % |
07-01-2021 00:00:00 Thursday |
2802 2791.35 |
2831.4 | 2782.25 | 835859 |
| 1065 | 2.15 0.08 % |
06-01-2021 00:00:00 Wednesday |
2801 2803.15 |
2822 | 2780 | 43364 |
| 1066 | 49.1 1.79 % |
05-01-2021 00:00:00 Tuesday |
2744.15 2793.25 |
2802.95 | 2732.2 | 74761 |
| 1067 | -29.6 -1.06 % |
04-01-2021 00:00:00 Monday |
2784.4 2754.8 |
2790 | 2745.2 | 45644 |
| 1068 | 7 0.25 % |
01-01-2021 00:00:00 Friday |
2768 2775 |
2790.8 | 2750.95 | 52072 |
| 1069 | 27.65 1.01 % |
31-12-2020 00:00:00 Thursday |
2736.8 2764.45 |
2771.5 | 2725.6 | 33405 |
| 1070 | 34.85 1.29 % |
30-12-2020 00:00:00 Wednesday |
2698.7 2733.55 |
2740.9 | 2680.45 | 44155 |
| 1071 | 11.25 0.42 % |
29-12-2020 00:00:00 Tuesday |
2685.1 2696.35 |
2712.5 | 2673.8 | 42410 |
| 1072 | 34.3 1.29 % |
28-12-2020 00:00:00 Monday |
2649.35 2683.65 |
2688 | 2629.6 | 50949 |
| 1073 | 3.1 0.12 % |
24-12-2020 00:00:00 Thursday |
2646.25 2649.35 |
2656.25 | 2613.1 | 62540 |
| 1074 | 34.85 1.34 % |
23-12-2020 00:00:00 Wednesday |
2607.9 2642.75 |
2649.6 | 2605.1 | 44338 |
| 1075 | 103.65 4.14 % |
22-12-2020 00:00:00 Tuesday |
2501 2604.65 |
2613.35 | 2495 | 112012 |
| 1076 | -45.2 -1.74 % |
21-12-2020 00:00:00 Monday |
2599.9 2554.7 |
2602.2 | 2540 | 82045 |
| 1077 | 14.65 0.57 % |
18-12-2020 00:00:00 Friday |
2586.9 2601.55 |
2635.9 | 2576.55 | 558635 |
| 1078 | -3 -0.12 % |
17-12-2020 00:00:00 Thursday |
2577 2574 |
2603.25 | 2557.8 | 42203 |
| 1079 | 32.9 1.29 % |
16-12-2020 00:00:00 Wednesday |
2549 2581.9 |
2587.75 | 2542.05 | 53875 |
| 1080 | -7.85 -0.31 % |
15-12-2020 00:00:00 Tuesday |
2535 2527.15 |
2539.8 | 2502.95 | 36601 |
| 1081 | 24.6 0.97 % |
14-12-2020 00:00:00 Monday |
2524.8 2549.4 |
2553.3 | 2522.65 | 59159 |
| 1082 | -4.7 -0.19 % |
11-12-2020 00:00:00 Friday |
2524.9 2520.2 |
2531.35 | 2495 | 65636 |
| 1083 | 11.2 0.44 % |
10-12-2020 00:00:00 Thursday |
2518 2529.2 |
2552.55 | 2500 | 66058 |
| 1084 | 76.05 3.11 % |
09-12-2020 00:00:00 Wednesday |
2445.1 2521.15 |
2530 | 2445.1 | 81924 |
| 1085 | -34.15 -1.38 % |
08-12-2020 00:00:00 Tuesday |
2473 2438.85 |
2483.8 | 2428 | 58542 |
| 1086 | 43.1 1.77 % |
07-12-2020 00:00:00 Monday |
2430 2473.1 |
2478 | 2430 | 51382 |
| 1087 | 28.75 1.19 % |
04-12-2020 00:00:00 Friday |
2410 2438.75 |
2443.35 | 2374.9 | 82745 |
| 1088 | 90.85 3.92 % |
03-12-2020 00:00:00 Thursday |
2320 2410.85 |
2421.65 | 2316.05 | 216101 |
| 1089 | 77.3 3.45 % |
02-12-2020 00:00:00 Wednesday |
2239 2316.3 |
2325 | 2238.95 | 117046 |
| 1090 | -30.3 -1.34 % |
01-12-2020 00:00:00 Tuesday |
2260 2229.7 |
2260 | 2206.85 | 65658 |
| 1091 | 46.25 2.13 % |
27-11-2020 00:00:00 Friday |
2171.1 2217.35 |
2242.55 | 2169.95 | 152215 |
| 1092 | 0 0 % |
26-11-2020 00:00:00 Thursday |
2156 2156 |
2176.75 | 2116.6 | 70121 |
| 1093 | -53.3 -2.41 % |
25-11-2020 00:00:00 Wednesday |
2207.6 2154.3 |
2208.75 | 2150 | 98467 |
| 1094 | 15.6 0.71 % |
24-11-2020 00:00:00 Tuesday |
2192 2207.6 |
2230 | 2192 | 140871 |
| 1095 | 23.4 1.08 % |
23-11-2020 00:00:00 Monday |
2166 2189.4 |
2197.75 | 2140 | 41339 |
| 1096 | -1.15 -0.05 % |
20-11-2020 00:00:00 Friday |
2165 2163.85 |
2190 | 2161 | 73781 |
| 1097 | -21.75 -1 % |
19-11-2020 00:00:00 Thursday |
2183 2161.25 |
2194.6 | 2156.45 | 41850 |
| 1098 | 8 0.37 % |
18-11-2020 00:00:00 Wednesday |
2188 2196 |
2210 | 2166.75 | 53482 |
| 1099 | -2.05 -0.09 % |
17-11-2020 00:00:00 Tuesday |
2189 2186.95 |
2222.7 | 2182.45 | 29882 |
| 1100 | -14.15 -0.64 % |
14-11-2020 00:00:00 Saturday |
2198.65 2184.5 |
2198.65 | 2181.6 | 6988 |
| 1101 | -10.05 -0.46 % |
13-11-2020 00:00:00 Friday |
2189.6 2179.55 |
2205.4 | 2173.85 | 160362 |
| 1102 | -0.3 -0.01 % |
12-11-2020 00:00:00 Thursday |
2172 2171.7 |
2200.55 | 2162 | 46553 |
| 1103 | -18.1 -0.82 % |
11-11-2020 00:00:00 Wednesday |
2200 2181.9 |
2223.6 | 2158 | 63840 |
| 1104 | -27.35 -1.23 % |
10-11-2020 00:00:00 Tuesday |
2227 2199.65 |
2238.55 | 2189 | 57767 |
| 1105 | -24.65 -1.1 % |
09-11-2020 00:00:00 Monday |
2249.6 2224.95 |
2249.6 | 2214 | 59095 |
| 1106 | -29.55 -1.32 % |
06-11-2020 00:00:00 Friday |
2238 2208.45 |
2247.1 | 2202.7 | 61017 |
| 1107 | 42.65 1.94 % |
05-11-2020 00:00:00 Thursday |
2195.8 2238.45 |
2246.25 | 2188.9 | 87250 |
| 1108 | 19.2 0.89 % |
04-11-2020 00:00:00 Wednesday |
2150.05 2169.25 |
2213.75 | 2150.05 | 71434 |
| 1109 | -39.8 -1.81 % |
03-11-2020 00:00:00 Tuesday |
2194.75 2154.95 |
2194.75 | 2146.8 | 41424 |
| 1110 | -34.95 -1.58 % |
02-11-2020 00:00:00 Monday |
2207 2172.05 |
2226 | 2166 | 115668 |
| 1111 | -0.95 -0.04 % |
30-10-2020 00:00:00 Friday |
2214 2213.05 |
2242.3 | 2196.15 | 50151 |
| 1112 | 64.8 3 % |
29-10-2020 00:00:00 Thursday |
2160 2224.8 |
2232.45 | 2159.55 | 111252 |
| 1113 | -40.8 -1.85 % |
28-10-2020 00:00:00 Wednesday |
2200 2159.2 |
2218.2 | 2150.6 | 230065 |
| 1114 | 126.15 6.09 % |
27-10-2020 00:00:00 Tuesday |
2072 2198.15 |
2206.05 | 2072 | 230498 |
| 1115 | -38.3 -1.81 % |
26-10-2020 00:00:00 Monday |
2119 2080.7 |
2119 | 2070.5 | 32391 |
| 1116 | 4.4 0.21 % |
23-10-2020 00:00:00 Friday |
2115 2119.4 |
2128.95 | 2096.85 | 74833 |
| 1117 | -5.75 -0.27 % |
22-10-2020 00:00:00 Thursday |
2106 2100.25 |
2114.95 | 2078 | 66138 |
| 1118 | -22.65 -1.06 % |
21-10-2020 00:00:00 Wednesday |
2137 2114.35 |
2142.65 | 2081.1 | 76913 |
| 1119 | 33.5 1.61 % |
20-10-2020 00:00:00 Tuesday |
2085.8 2119.3 |
2131.5 | 2067.95 | 59594 |
| 1120 | 0.5 0.02 % |
19-10-2020 00:00:00 Monday |
2070.1 2070.6 |
2076.65 | 2056.25 | 41532 |
| 1121 | -28.75 -1.38 % |
16-10-2020 00:00:00 Friday |
2090.5 2061.75 |
2090.5 | 2057 | 29573 |
| 1122 | 11.8 0.57 % |
15-10-2020 00:00:00 Thursday |
2077.6 2089.4 |
2122.8 | 2069.45 | 203353 |
| 1123 | 5.25 0.25 % |
14-10-2020 00:00:00 Wednesday |
2066.05 2071.3 |
2084.35 | 2055.15 | 53116 |
| 1124 | -7.25 -0.35 % |
13-10-2020 00:00:00 Tuesday |
2072 2064.75 |
2112.9 | 2054.4 | 48983 |
| 1125 | -0.1 0 % |
12-10-2020 00:00:00 Monday |
2077 2076.9 |
2085.95 | 2041.45 | 41379 |
| 1126 | -39.6 -1.89 % |
09-10-2020 00:00:00 Friday |
2090 2050.4 |
2107.15 | 2046.45 | 45926 |
| 1127 | -18.4 -0.87 % |
08-10-2020 00:00:00 Thursday |
2109 2090.6 |
2109 | 2072.8 | 27497 |
| 1128 | 12.95 0.62 % |
07-10-2020 00:00:00 Wednesday |
2091 2103.95 |
2118 | 2074.65 | 79722 |
| 1129 | 45.6 2.23 % |
06-10-2020 00:00:00 Tuesday |
2045 2090.6 |
2096 | 2043.65 | 71976 |
| 1130 | -12.9 -0.63 % |
05-10-2020 00:00:00 Monday |
2040 2027.1 |
2040 | 2010.6 | 48222 |
| 1131 | 33.95 1.69 % |
01-10-2020 00:00:00 Thursday |
2007 2040.95 |
2048.5 | 1992.6 | 92816 |
| 1132 | 18.65 0.95 % |
30-09-2020 00:00:00 Wednesday |
1968.9 1987.55 |
2003.1 | 1959 | 171692 |
| 1133 | 12.85 0.66 % |
29-09-2020 00:00:00 Tuesday |
1947 1959.85 |
1990 | 1947 | 55329 |
| 1134 | 6.2 0.32 % |
28-09-2020 00:00:00 Monday |
1939.9 1946.1 |
1958.5 | 1930.05 | 33637 |
| 1135 | 3.4 0.18 % |
25-09-2020 00:00:00 Friday |
1921 1924.4 |
1954.4 | 1908.3 | 71772 |
| 1136 | -27.2 -1.4 % |
24-09-2020 00:00:00 Thursday |
1946.4 1919.2 |
1946.4 | 1908.95 | 37134 |
| 1137 | -2.5 -0.13 % |
23-09-2020 00:00:00 Wednesday |
1949 1946.5 |
1989 | 1928.65 | 80646 |
| 1138 | -51.2 -2.58 % |
22-09-2020 00:00:00 Tuesday |
1987 1935.8 |
1995.75 | 1930 | 94490 |
| 1139 | -67.3 -3.3 % |
21-09-2020 00:00:00 Monday |
2040 1972.7 |
2056.4 | 1963.45 | 98479 |
| 1140 | 17.8 0.89 % |
18-09-2020 00:00:00 Friday |
2011 2028.8 |
2043.25 | 2011 | 59763 |
| 1141 | 3.4 0.17 % |
17-09-2020 00:00:00 Thursday |
2005 2008.4 |
2045 | 1999.75 | 81431 |
| 1142 | -19.45 -0.96 % |
16-09-2020 00:00:00 Wednesday |
2034 2014.55 |
2034 | 1995.3 | 35474 |
| 1143 | -28.05 -1.37 % |
15-09-2020 00:00:00 Tuesday |
2045 2016.95 |
2049.05 | 2009.95 | 45482 |
| 1144 | -28.25 -1.37 % |
14-09-2020 00:00:00 Monday |
2059.8 2031.55 |
2059.8 | 2005.1 | 62756 |
| 1145 | -28.8 -1.4 % |
11-09-2020 00:00:00 Friday |
2064 2035.2 |
2068.15 | 2022.5 | 87300 |
| 1146 | 74.9 3.77 % |
10-09-2020 00:00:00 Thursday |
1988 2062.9 |
2087.75 | 1982.35 | 152547 |
| 1147 | -1.1 -0.06 % |
09-09-2020 00:00:00 Wednesday |
1979.9 1978.8 |
1992.65 | 1958.2 | 58760 |
| 1148 | -27.35 -1.38 % |
08-09-2020 00:00:00 Tuesday |
1985.5 1958.15 |
2001 | 1950.95 | 67393 |
| 1149 | 2.95 0.15 % |
07-09-2020 00:00:00 Monday |
1979 1981.95 |
2003.8 | 1948.15 | 59448 |
| 1150 | 46 2.41 % |
04-09-2020 00:00:00 Friday |
1910 1956 |
1992.35 | 1910 | 85206 |
| 1151 | 25.6 1.31 % |
03-09-2020 00:00:00 Thursday |
1952.85 1978.45 |
1987.35 | 1945.6 | 67113 |
| 1152 | 16 0.83 % |
02-09-2020 00:00:00 Wednesday |
1930 1946 |
1995.65 | 1926.2 | 80775 |
| 1153 | 55.2 2.87 % |
01-09-2020 00:00:00 Tuesday |
1923 1978.2 |
1986.85 | 1911 | 87871 |
| 1154 | -79.5 -4.01 % |
31-08-2020 00:00:00 Monday |
1982.9 1903.4 |
1982.9 | 1883.5 | 50229 |
| 1155 | -38.3 -1.92 % |
28-08-2020 00:00:00 Friday |
1996 1957.7 |
1997.95 | 1954.35 | 43587 |
| 1156 | 5.5 0.28 % |
27-08-2020 00:00:00 Thursday |
1976.5 1982 |
2008.4 | 1970.35 | 55384 |
| 1157 | -30.95 -1.55 % |
26-08-2020 00:00:00 Wednesday |
2002 1971.05 |
2009.4 | 1956 | 88476 |
| 1158 | 45 2.3 % |
25-08-2020 00:00:00 Tuesday |
1956 2001 |
2015.95 | 1956 | 98984 |
| 1159 | 6.75 0.35 % |
24-08-2020 00:00:00 Monday |
1956.5 1963.25 |
1994.75 | 1940 | 110157 |
| 1160 | 77.85 4.14 % |
21-08-2020 00:00:00 Friday |
1880.5 1958.35 |
1971 | 1880.5 | 203246 |
| 1161 | 5.25 0.28 % |
20-08-2020 00:00:00 Thursday |
1870 1875.25 |
1880 | 1817.8 | 26325 |
| 1162 | 1.7 0.09 % |
19-08-2020 00:00:00 Wednesday |
1884 1885.7 |
1902.1 | 1873.65 | 43889 |
| 1163 | 37.6 2.05 % |
18-08-2020 00:00:00 Tuesday |
1836 1873.6 |
1883 | 1832.15 | 79513 |
| 1164 | 10.85 0.59 % |
17-08-2020 00:00:00 Monday |
1825 1835.85 |
1841.7 | 1801.85 | 49547 |
| 1165 | -4.4 -0.24 % |
14-08-2020 00:00:00 Friday |
1806 1801.6 |
1829.65 | 1795.65 | 209020 |
| 1166 | -1.85 -0.1 % |
13-08-2020 00:00:00 Thursday |
1804 1802.15 |
1814.9 | 1793.7 | 33880 |
| 1167 | 11.75 0.66 % |
12-08-2020 00:00:00 Wednesday |
1785 1796.75 |
1805.35 | 1771.4 | 43121 |
| 1168 | -5.45 -0.3 % |
11-08-2020 00:00:00 Tuesday |
1795 1789.55 |
1836.75 | 1781 | 133968 |
| 1169 | -33.35 -1.84 % |
10-08-2020 00:00:00 Monday |
1815.8 1782.45 |
1823.95 | 1778.2 | 61959 |
| 1170 | 75.15 4.34 % |
07-08-2020 00:00:00 Friday |
1729.9 1805.05 |
1816.5 | 1727.55 | 219617 |
| 1171 | 3.15 0.18 % |
06-08-2020 00:00:00 Thursday |
1725.1 1728.25 |
1752 | 1721 | 50206 |
| 1172 | -5.85 -0.34 % |
05-08-2020 00:00:00 Wednesday |
1723 1717.15 |
1741 | 1713.15 | 46806 |
| 1173 | -10.7 -0.62 % |
04-08-2020 00:00:00 Tuesday |
1725 1714.3 |
1734.85 | 1708.9 | 285694 |
| 1174 | -15.15 -0.88 % |
03-08-2020 00:00:00 Monday |
1720.1 1704.95 |
1733.55 | 1697.5 | 47093 |
| 1175 | -33.35 -1.91 % |
31-07-2020 00:00:00 Friday |
1750 1716.65 |
1770 | 1710.2 | 35565 |
| 1176 | -2.9 -0.17 % |
30-07-2020 00:00:00 Thursday |
1746 1743.1 |
1778.4 | 1729 | 47620 |
| 1177 | -28.65 -1.62 % |
29-07-2020 00:00:00 Wednesday |
1766.1 1737.45 |
1779 | 1731.2 | 32540 |
| 1178 | -18.4 -1.03 % |
28-07-2020 00:00:00 Tuesday |
1778 1759.6 |
1792.2 | 1752 | 56792 |
| 1179 | 59.65 3.47 % |
27-07-2020 00:00:00 Monday |
1718.1 1777.75 |
1788 | 1718.1 | 224535 |
| 1180 | -16.05 -0.93 % |
24-07-2020 00:00:00 Friday |
1727 1710.95 |
1727 | 1683 | 92677 |
| 1181 | 42.35 2.51 % |
23-07-2020 00:00:00 Thursday |
1685.05 1727.4 |
1739.25 | 1685.05 | 115643 |
| 1182 | -26.15 -1.52 % |
22-07-2020 00:00:00 Wednesday |
1723.6 1697.45 |
1736 | 1691.1 | 36578 |
| 1183 | -37.4 -2.12 % |
21-07-2020 00:00:00 Tuesday |
1761 1723.6 |
1771.7 | 1718.9 | 78099 |
| 1184 | 26.95 1.56 % |
20-07-2020 00:00:00 Monday |
1725 1751.95 |
1756.85 | 1722 | 86703 |
| 1185 | 10.95 0.64 % |
17-07-2020 00:00:00 Friday |
1707 1717.95 |
1742 | 1686.7 | 63342 |
| 1186 | 0.65 0.04 % |
16-07-2020 00:00:00 Thursday |
1692 1692.65 |
1697 | 1645.9 | 39730 |
| 1187 | -23.7 -1.4 % |
15-07-2020 00:00:00 Wednesday |
1695 1671.3 |
1712.85 | 1663.45 | 96356 |
| 1188 | -17.55 -1.03 % |
14-07-2020 00:00:00 Tuesday |
1706 1688.45 |
1717.2 | 1682.75 | 38955 |
| 1189 | 1.65 0.1 % |
13-07-2020 00:00:00 Monday |
1704 1705.65 |
1732 | 1700.85 | 38693 |
| 1190 | -10.65 -0.62 % |
10-07-2020 00:00:00 Friday |
1713.7 1703.05 |
1713.7 | 1695 | 22732 |
| 1191 | 26.8 1.59 % |
09-07-2020 00:00:00 Thursday |
1690 1716.8 |
1721.4 | 1690 | 79237 |
| 1192 | -66.4 -3.79 % |
08-07-2020 00:00:00 Wednesday |
1753 1686.6 |
1760.5 | 1681 | 69263 |
| 1193 | 31.45 1.83 % |
07-07-2020 00:00:00 Tuesday |
1714 1745.45 |
1748.8 | 1709 | 90193 |
| 1194 | 4.85 0.28 % |
06-07-2020 00:00:00 Monday |
1703.5 1708.35 |
1710.9 | 1692.5 | 63840 |
| 1195 | 7.1 0.42 % |
03-07-2020 00:00:00 Friday |
1689 1696.1 |
1719.8 | 1689 | 74355 |
| 1196 | -6.3 -0.37 % |
02-07-2020 00:00:00 Thursday |
1693 1686.7 |
1703.7 | 1660.3 | 73280 |
| 1197 | 3.1 0.18 % |
01-07-2020 00:00:00 Wednesday |
1685 1688.1 |
1697.7 | 1681 | 36789 |
| 1198 | -22.35 -1.31 % |
30-06-2020 00:00:00 Tuesday |
1709.7 1687.35 |
1717.5 | 1682.35 | 55664 |
| 1199 | 2.95 0.17 % |
29-06-2020 00:00:00 Monday |
1689 1691.95 |
1708 | 1674.65 | 88399 |
| 1200 | -24.65 -1.44 % |
26-06-2020 00:00:00 Friday |
1712 1687.35 |
1713.65 | 1670.2 | 71045 |
| 1201 | -41.65 -2.41 % |
25-06-2020 00:00:00 Thursday |
1730.5 1688.85 |
1746.3 | 1683.85 | 90372 |
| 1202 | 57.4 3.4 % |
24-06-2020 00:00:00 Wednesday |
1689 1746.4 |
1813.1 | 1686.2 | 297632 |
| 1203 | 28.1 1.7 % |
23-06-2020 00:00:00 Tuesday |
1655.55 1683.65 |
1688 | 1641.15 | 93279 |
| 1204 | 21.45 1.31 % |
22-06-2020 00:00:00 Monday |
1632 1653.45 |
1673 | 1624.55 | 53386 |
| 1205 | 27.25 1.71 % |
19-06-2020 00:00:00 Friday |
1595 1622.25 |
1630 | 1592.55 | 77035 |
| 1206 | -2.9 -0.18 % |
18-06-2020 00:00:00 Thursday |
1601.8 1598.9 |
1612 | 1588.05 | 58275 |
| 1207 | -23.7 -1.46 % |
17-06-2020 00:00:00 Wednesday |
1619.8 1596.1 |
1622.55 | 1591 | 40030 |
| 1208 | -18.95 -1.16 % |
16-06-2020 00:00:00 Tuesday |
1640 1621.05 |
1640 | 1608.75 | 74648 |
| 1209 | -16.95 -1.04 % |
15-06-2020 00:00:00 Monday |
1635 1618.05 |
1650.7 | 1602.3 | 41365 |
| 1210 | 51.45 3.24 % |
12-06-2020 00:00:00 Friday |
1586.5 1637.95 |
1642.6 | 1575 | 55787 |
| 1211 | -26.45 -1.62 % |
11-06-2020 00:00:00 Thursday |
1636 1609.55 |
1645.25 | 1606.65 | 42854 |
| 1212 | -5.8 -0.35 % |
10-06-2020 00:00:00 Wednesday |
1642 1636.2 |
1680.8 | 1628.3 | 54345 |
| 1213 | -11.45 -0.69 % |
09-06-2020 00:00:00 Tuesday |
1653 1641.55 |
1694.3 | 1638 | 94930 |
| 1214 | -19.55 -1.18 % |
08-06-2020 00:00:00 Monday |
1654 1634.45 |
1665.75 | 1629 | 135494 |
| 1215 | -15.6 -0.94 % |
05-06-2020 00:00:00 Friday |
1654 1638.4 |
1658.8 | 1621.35 | 72995 |
| 1216 | -94 -5.44 % |
04-06-2020 00:00:00 Thursday |
1727 1633 |
1727 | 1626.6 | 132298 |
| 1217 | -6.7 -0.39 % |
03-06-2020 00:00:00 Wednesday |
1723 1716.3 |
1738.1 | 1705.9 | 45143 |
| 1218 | 16.35 0.97 % |
02-06-2020 00:00:00 Tuesday |
1693.5 1709.85 |
1732.35 | 1681.45 | 49661 |
| 1219 | 0.05 0 % |
01-06-2020 00:00:00 Monday |
1693.45 1693.5 |
1710 | 1682 | 64045 |
| 1220 | 40.9 2.49 % |
29-05-2020 00:00:00 Friday |
1643.5 1684.4 |
1697.95 | 1634.75 | 67099 |
| 1221 | 22.75 1.4 % |
28-05-2020 00:00:00 Thursday |
1621 1643.75 |
1657 | 1616.6 | 62689 |
| 1222 | -8.4 -0.52 % |
27-05-2020 00:00:00 Wednesday |
1628.15 1619.75 |
1637.55 | 1596.85 | 44186 |
| 1223 | 5.5 0.34 % |
26-05-2020 00:00:00 Tuesday |
1625 1630.5 |
1656 | 1621.45 | 77530 |
| 1224 | 46.85 2.98 % |
22-05-2020 00:00:00 Friday |
1571 1617.85 |
1624.75 | 1556 | 121081 |
| 1225 | 74 4.93 % |
21-05-2020 00:00:00 Thursday |
1501 1575 |
1582 | 1501 | 115726 |
| 1226 | -0.05 0 % |
20-05-2020 00:00:00 Wednesday |
1500.5 1500.45 |
1514.2 | 1494 | 50292 |
| 1227 | -0.55 -0.04 % |
19-05-2020 00:00:00 Tuesday |
1506.3 1505.75 |
1516.65 | 1482.85 | 85162 |
| 1228 | -62.85 -4.02 % |
18-05-2020 00:00:00 Monday |
1564 1501.15 |
1564 | 1498.7 | 74506 |
| 1229 | 23.75 1.55 % |
15-05-2020 00:00:00 Friday |
1530 1553.75 |
1559.6 | 1510.15 | 63913 |
| 1230 | -32.8 -2.11 % |
14-05-2020 00:00:00 Thursday |
1554.95 1522.15 |
1556.3 | 1518 | 61253 |
| 1231 | -12.1 -0.77 % |
13-05-2020 00:00:00 Wednesday |
1575 1562.9 |
1575.05 | 1533.85 | 78146 |
| 1232 | -14.6 -0.95 % |
12-05-2020 00:00:00 Tuesday |
1537.8 1523.2 |
1543.4 | 1511.95 | 151244 |
| 1233 | -10.75 -0.68 % |
11-05-2020 00:00:00 Monday |
1580 1569.25 |
1601.1 | 1555 | 98329 |
| 1234 | -37.1 -2.3 % |
08-05-2020 00:00:00 Friday |
1615 1577.9 |
1636.75 | 1570 | 142098 |
| 1235 | -16.05 -1 % |
07-05-2020 00:00:00 Thursday |
1610 1593.95 |
1627.65 | 1546.25 | 123689 |
| 1236 | -0.4 -0.02 % |
06-05-2020 00:00:00 Wednesday |
1611 1610.6 |
1637.65 | 1578.45 | 261964 |
| 1237 | -62.8 -3.74 % |
05-05-2020 00:00:00 Tuesday |
1681.35 1618.55 |
1693.3 | 1578.5 | 129793 |
| 1238 | -71.8 -4.11 % |
04-05-2020 00:00:00 Monday |
1748 1676.2 |
1751 | 1672.25 | 105552 |
| 1239 | -29.95 -1.67 % |
30-04-2020 00:00:00 Thursday |
1790 1760.05 |
1795.75 | 1741.55 | 71840 |
| 1240 | -87 -4.69 % |
29-04-2020 00:00:00 Wednesday |
1855 1768 |
1855 | 1757 | 76324 |
| 1241 | -25.7 -1.39 % |
28-04-2020 00:00:00 Tuesday |
1849.9 1824.2 |
1862.5 | 1807.05 | 51777 |
| 1242 | 22.1 1.21 % |
27-04-2020 00:00:00 Monday |
1830.2 1852.3 |
1860 | 1818.5 | 38365 |
| 1243 | 8.4 0.46 % |
24-04-2020 00:00:00 Friday |
1819 1827.4 |
1842.5 | 1815 | 44473 |
| 1244 | 10.4 0.57 % |
23-04-2020 00:00:00 Thursday |
1810 1820.4 |
1845 | 1749 | 131943 |
| 1245 | 105.65 6.19 % |
22-04-2020 00:00:00 Wednesday |
1707 1812.65 |
1821.5 | 1707 | 72275 |
| 1246 | 25.6 1.51 % |
21-04-2020 00:00:00 Tuesday |
1700 1725.6 |
1752.75 | 1700 | 36059 |
| 1247 | -25.35 -1.44 % |
20-04-2020 00:00:00 Monday |
1757 1731.65 |
1757 | 1706.3 | 37285 |
| 1248 | -15.35 -0.87 % |
17-04-2020 00:00:00 Friday |
1769.95 1754.6 |
1783.15 | 1728 | 38282 |
| 1249 | 102.35 6.24 % |
16-04-2020 00:00:00 Thursday |
1640 1742.35 |
1751.95 | 1640 | 57616 |
| 1250 | 5.4 0.32 % |
15-04-2020 00:00:00 Wednesday |
1713 1718.4 |
1737.2 | 1683.95 | 52937 |
| 1251 | 30.35 1.84 % |
13-04-2020 00:00:00 Monday |
1649 1679.35 |
1701.75 | 1603.05 | 63144 |
| 1252 | -5.55 -0.33 % |
09-04-2020 00:00:00 Thursday |
1658 1652.45 |
1678.2 | 1620.75 | 47989 |
| 1253 | -28.35 -1.73 % |
08-04-2020 00:00:00 Wednesday |
1637.95 1609.6 |
1686.05 | 1600.3 | 61629 |
| 1254 | 75.05 4.85 % |
07-04-2020 00:00:00 Tuesday |
1549 1624.05 |
1634.15 | 1537.8 | 84665 |
| 1255 | -102.7 -6.32 % |
03-04-2020 00:00:00 Friday |
1624 1521.3 |
1624 | 1517.45 | 69260 |
| 1256 | -47.1 -2.85 % |
01-04-2020 00:00:00 Wednesday |
1651 1603.9 |
1655 | 1585.05 | 55464 |
| 1257 | 16.7 1.01 % |
31-03-2020 00:00:00 Tuesday |
1650 1666.7 |
1689 | 1603.05 | 61896 |
| 1258 | 5.15 0.32 % |
30-03-2020 00:00:00 Monday |
1592 1597.15 |
1619 | 1561 | 160094 |
| 1259 | -53.8 -3.24 % |
27-03-2020 00:00:00 Friday |
1660 1606.2 |
1665.75 | 1550 | 807798 |
| 1260 | -18.1 -1.1 % |
26-03-2020 00:00:00 Thursday |
1647.8 1629.7 |
1690 | 1572.9 | 121252 |
| 1261 | 94.05 6.27 % |
25-03-2020 00:00:00 Wednesday |
1500 1594.05 |
1605.1 | 1450 | 79503 |
| 1262 | 3.25 0.21 % |
24-03-2020 00:00:00 Tuesday |
1522 1525.25 |
1648.6 | 1454.35 | 114125 |
| 1263 | -100.25 -6.27 % |
23-03-2020 00:00:00 Monday |
1599 1498.75 |
1682.7 | 1491 | 109927 |
| 1264 | 131.85 8.17 % |
20-03-2020 00:00:00 Friday |
1614 1745.85 |
1757.45 | 1574.15 | 115069 |
| 1265 | 28 1.78 % |
19-03-2020 00:00:00 Thursday |
1575 1603 |
1651.5 | 1431.85 | 558859 |
| 1266 | -117.35 -6.77 % |
18-03-2020 00:00:00 Wednesday |
1734 1616.65 |
1755.6 | 1608.75 | 183350 |
| 1267 | 43.1 2.55 % |
17-03-2020 00:00:00 Tuesday |
1691.1 1734.2 |
1778.95 | 1670 | 101591 |
| 1268 | -102.05 -5.72 % |
16-03-2020 00:00:00 Monday |
1785 1682.95 |
1785 | 1678.05 | 86263 |
| 1269 | 3.6 0.2 % |
13-03-2020 00:00:00 Friday |
1794 1797.6 |
1844.15 | 1658.6 | 140881 |
| 1270 | -27.15 -1.45 % |
12-03-2020 00:00:00 Thursday |
1870 1842.85 |
1873.9 | 1815.8 | 268912 |
| 1271 | 3.65 0.19 % |
11-03-2020 00:00:00 Wednesday |
1879 1882.65 |
1905 | 1852.55 | 62767 |
| 1272 | -10.55 -0.56 % |
09-03-2020 00:00:00 Monday |
1880 1869.45 |
1915.9 | 1847.3 | 85111 |
| 1273 | 27.5 1.49 % |
06-03-2020 00:00:00 Friday |
1851 1878.5 |
1884.5 | 1837 | 42355 |
| 1274 | 21.45 1.16 % |
05-03-2020 00:00:00 Thursday |
1854 1875.45 |
1882 | 1850.05 | 31033 |
| 1275 | 44.85 2.48 % |
04-03-2020 00:00:00 Wednesday |
1805 1849.85 |
1857.2 | 1805 | 60214 |
| 1276 | 12.05 0.67 % |
03-03-2020 00:00:00 Tuesday |
1789.6 1801.65 |
1816 | 1768 | 136660 |
| 1277 | -21.45 -1.19 % |
02-03-2020 00:00:00 Monday |
1810 1788.55 |
1838 | 1768.85 | 148962 |
| 1278 | -33.8 -1.84 % |
28-02-2020 00:00:00 Friday |
1832 1798.2 |
1841 | 1783.65 | 50582 |
| 1279 | 17.35 0.95 % |
27-02-2020 00:00:00 Thursday |
1827 1844.35 |
1852.5 | 1812.15 | 32008 |
| 1280 | -3.45 -0.19 % |
26-02-2020 00:00:00 Wednesday |
1830 1826.55 |
1843.55 | 1821 | 27161 |
| 1281 | -4.8 -0.26 % |
25-02-2020 00:00:00 Tuesday |
1830.05 1825.25 |
1842.85 | 1821 | 11010 |
| 1282 | -24.1 -1.31 % |
24-02-2020 00:00:00 Monday |
1842.85 1818.75 |
1854 | 1813 | 51065 |
| 1283 | -42.15 -2.24 % |
20-02-2020 00:00:00 Thursday |
1885 1842.85 |
1885 | 1840 | 42160 |
| 1284 | 21.2 1.14 % |
19-02-2020 00:00:00 Wednesday |
1865.05 1886.25 |
1892.35 | 1852.65 | 88461 |
| 1285 | -16.7 -0.89 % |
18-02-2020 00:00:00 Tuesday |
1880 1863.3 |
1884.8 | 1862 | 47686 |
| 1286 | 4.1 0.22 % |
17-02-2020 00:00:00 Monday |
1877.25 1881.35 |
1893.8 | 1871.9 | 12018 |
| 1287 | -6.75 -0.36 % |
14-02-2020 00:00:00 Friday |
1883.95 1877.2 |
1900 | 1870.3 | 26069 |
| 1288 | -19.95 -1.05 % |
13-02-2020 00:00:00 Thursday |
1894 1874.05 |
1902.25 | 1868.8 | 43418 |
| 1289 | 17.05 0.91 % |
12-02-2020 00:00:00 Wednesday |
1875 1892.05 |
1915.65 | 1875 | 88864 |
| 1290 | 2 0.11 % |
11-02-2020 00:00:00 Tuesday |
1875.15 1877.15 |
1894 | 1872.9 | 64006 |
| 1291 | 9.65 0.52 % |
10-02-2020 00:00:00 Monday |
1860.7 1870.35 |
1872.4 | 1838.4 | 21056 |
| 1292 | -5.45 -0.29 % |
07-02-2020 00:00:00 Friday |
1863 1857.55 |
1876.8 | 1851.5 | 1369910 |
| 1293 | -4.5 -0.24 % |
06-02-2020 00:00:00 Thursday |
1865.5 1861 |
1882.8 | 1846.3 | 3597728 |
| 1294 | -18.55 -0.98 % |
05-02-2020 00:00:00 Wednesday |
1890.85 1872.3 |
1890.85 | 1867 | 36156 |
| 1295 | 19.85 1.06 % |
04-02-2020 00:00:00 Tuesday |
1871 1890.85 |
1896 | 1856 | 74140 |
| 1296 | 101.4 5.74 % |
03-02-2020 00:00:00 Monday |
1766 1867.4 |
1872.5 | 1766 | 85199 |
| 1297 | -61.6 -3.39 % |
01-02-2020 00:00:00 Saturday |
1818 1756.4 |
1818 | 1747.8 | 43019 |
| 1298 | -14.75 -0.81 % |
31-01-2020 00:00:00 Friday |
1810 1795.25 |
1823.05 | 1789.05 | 20551 |
| 1299 | -1.6 -0.09 % |
30-01-2020 00:00:00 Thursday |
1807 1805.4 |
1809 | 1786.8 | 22427 |
| 1300 | 8.5 0.48 % |
29-01-2020 00:00:00 Wednesday |
1788 1796.5 |
1803 | 1781.1 | 16350 |
| 1301 | -18.3 -1.02 % |
28-01-2020 00:00:00 Tuesday |
1797 1778.7 |
1797 | 1773.5 | 53037 |
| 1302 | -5.95 -0.33 % |
27-01-2020 00:00:00 Monday |
1793 1787.05 |
1805.25 | 1779.9 | 42583 |
| 1303 | 9.1 0.51 % |
24-01-2020 00:00:00 Friday |
1777 1786.1 |
1800 | 1777 | 47531 |
| 1304 | -8.2 -0.46 % |
23-01-2020 00:00:00 Thursday |
1783.5 1775.3 |
1788.35 | 1758 | 45843 |
| 1305 | -39.7 -2.18 % |
22-01-2020 00:00:00 Wednesday |
1818 1778.3 |
1818 | 1769.6 | 92872 |
| 1306 | -36.75 -1.99 % |
21-01-2020 00:00:00 Tuesday |
1847 1810.25 |
1847 | 1794.75 | 62675 |
| 1307 | 16.6 0.91 % |
20-01-2020 00:00:00 Monday |
1832 1848.6 |
1861.95 | 1832 | 53382 |
| 1308 | -4.8 -0.26 % |
17-01-2020 00:00:00 Friday |
1836 1831.2 |
1839.35 | 1815.9 | 16607 |
| 1309 | -3.25 -0.18 % |
16-01-2020 00:00:00 Thursday |
1838.2 1834.95 |
1845 | 1829.75 | 22335 |
| 1310 | 25.9 1.43 % |
15-01-2020 00:00:00 Wednesday |
1815.85 1841.75 |
1845.9 | 1810.4 | 39854 |
| 1311 | 9.55 0.53 % |
14-01-2020 00:00:00 Tuesday |
1809 1818.55 |
1822.75 | 1805.95 | 46705 |
| 1312 | 7.25 0.4 % |
13-01-2020 00:00:00 Monday |
1798 1805.25 |
1807 | 1795.05 | 15781 |
| 1313 | 18.05 1.02 % |
10-01-2020 00:00:00 Friday |
1773 1791.05 |
1796.6 | 1760.35 | 35343 |
| 1314 | 13 0.74 % |
09-01-2020 00:00:00 Thursday |
1760 1773 |
1775.3 | 1741.65 | 39988 |
| 1315 | 31.85 1.87 % |
08-01-2020 00:00:00 Wednesday |
1699 1730.85 |
1737.3 | 1695.3 | 13901 |
| 1316 | 15.6 0.91 % |
07-01-2020 00:00:00 Tuesday |
1708.3 1723.9 |
1740.8 | 1708.3 | 20856 |
| 1317 | -37.4 -2.14 % |
06-01-2020 00:00:00 Monday |
1744.9 1707.5 |
1744.9 | 1694 | 68842 |
| 1318 | -36.35 -2.03 % |
03-01-2020 00:00:00 Friday |
1788 1751.65 |
1788 | 1747.25 | 26202 |
| 1319 | -0.35 -0.02 % |
02-01-2020 00:00:00 Thursday |
1790.6 1790.25 |
1800 | 1785 | 22940 |
| 1320 | 3.6 0.2 % |
01-01-2020 00:00:00 Wednesday |
1790.15 1793.75 |
1803 | 1785 | 32156 |
| 1321 | -15.8 -0.88 % |
31-12-2019 00:00:00 Tuesday |
1802.65 1786.85 |
1803 | 1781.15 | 26590 |
| 1322 | -10.55 -0.58 % |
30-12-2019 00:00:00 Monday |
1812.95 1802.4 |
1816.8 | 1799 | 14226 |
| 1323 | 2.95 0.16 % |
27-12-2019 00:00:00 Friday |
1810 1812.95 |
1825.75 | 1801 | 21616 |
| 1324 | 9.25 0.51 % |
26-12-2019 00:00:00 Thursday |
1800.85 1810.1 |
1818.9 | 1798.1 | 20134 |
| 1325 | -6.6 -0.36 % |
24-12-2019 00:00:00 Tuesday |
1810 1803.4 |
1825.9 | 1798.8 | 24865 |
| 1326 | 17.45 0.97 % |
23-12-2019 00:00:00 Monday |
1790 1807.45 |
1814 | 1787.05 | 26786 |
| 1327 | -11.25 -0.62 % |
20-12-2019 00:00:00 Friday |
1809.8 1798.55 |
1809.8 | 1796 | 59466 |
| 1328 | 19 1.07 % |
19-12-2019 00:00:00 Thursday |
1783 1802 |
1807.55 | 1778.5 | 60524 |
| 1329 | 37 2.12 % |
18-12-2019 00:00:00 Wednesday |
1741.55 1778.55 |
1782 | 1734.8 | 1185201 |
| 1330 | 5.3 0.3 % |
17-12-2019 00:00:00 Tuesday |
1740 1745.3 |
1749 | 1731.65 | 12369 |
| 1331 | -26.35 -1.5 % |
16-12-2019 00:00:00 Monday |
1758 1731.65 |
1758 | 1728.05 | 54822 |
| 1332 | -10 -0.57 % |
13-12-2019 00:00:00 Friday |
1754 1744 |
1757.55 | 1737 | 41599 |
| 1333 | 8 0.46 % |
12-12-2019 00:00:00 Thursday |
1743 1751 |
1753.9 | 1728.05 | 46461 |
| 1334 | 32.55 1.91 % |
11-12-2019 00:00:00 Wednesday |
1705.15 1737.7 |
1742 | 1705.15 | 59669 |
| 1335 | -17.5 -1.01 % |
10-12-2019 00:00:00 Tuesday |
1730.9 1713.4 |
1731.75 | 1710 | 16006 |
| 1336 | 4.95 0.29 % |
09-12-2019 00:00:00 Monday |
1721.5 1726.45 |
1732.3 | 1711.15 | 65699 |
| 1337 | 3.35 0.2 % |
06-12-2019 00:00:00 Friday |
1714 1717.35 |
1747.5 | 1713 | 34823 |
| 1338 | -25.1 -1.44 % |
05-12-2019 00:00:00 Thursday |
1739.95 1714.85 |
1739.95 | 1707.85 | 27006 |
| 1339 | -8.05 -0.47 % |
04-12-2019 00:00:00 Wednesday |
1728.65 1720.6 |
1733.95 | 1711.1 | 33220 |
| 1340 | -4.85 -0.28 % |
03-12-2019 00:00:00 Tuesday |
1741.95 1737.1 |
1750 | 1724.95 | 179743 |
| 1341 | 34.3 2.01 % |
02-12-2019 00:00:00 Monday |
1704 1738.3 |
1743.1 | 1698.1 | 46859 |
| 1342 | -11 -0.64 % |
29-11-2019 00:00:00 Friday |
1715 1704 |
1719.2 | 1678.8 | 32884 |
| 1343 | -15.05 -0.87 % |
28-11-2019 00:00:00 Thursday |
1728.5 1713.45 |
1728.5 | 1702.2 | 22812 |
| 1344 | 5 0.29 % |
27-11-2019 00:00:00 Wednesday |
1710.7 1715.7 |
1730.55 | 1705.65 | 28321 |
| 1345 | -12.3 -0.71 % |
26-11-2019 00:00:00 Tuesday |
1722.9 1710.6 |
1728.3 | 1687.85 | 36099 |
| 1346 | 23.55 1.4 % |
25-11-2019 00:00:00 Monday |
1685 1708.55 |
1719.9 | 1666 | 63704 |
| 1347 | -32.6 -1.9 % |
22-11-2019 00:00:00 Friday |
1715 1682.4 |
1715 | 1676.25 | 82012 |
| 1348 | -3.35 -0.19 % |
21-11-2019 00:00:00 Thursday |
1723.15 1719.8 |
1733.55 | 1711.05 | 116324 |
| 1349 | -17.2 -0.99 % |
20-11-2019 00:00:00 Wednesday |
1740 1722.8 |
1748.4 | 1716.55 | 59062 |
| 1350 | -19.1 -1.1 % |
19-11-2019 00:00:00 Tuesday |
1740.1 1721 |
1746.75 | 1719.2 | 191367 |
| 1351 | -27.2 -1.54 % |
18-11-2019 00:00:00 Monday |
1766 1738.8 |
1766 | 1734.85 | 43677 |
| 1352 | -18.35 -1.03 % |
15-11-2019 00:00:00 Friday |
1780 1761.65 |
1783.75 | 1757.4 | 20780 |
| 1353 | 4.1 0.23 % |
14-11-2019 00:00:00 Thursday |
1771 1775.1 |
1799.2 | 1767.05 | 81018 |
| 1354 | -4.6 -0.26 % |
13-11-2019 00:00:00 Wednesday |
1775 1770.4 |
1786.5 | 1756.95 | 30488 |
| 1355 | -19.2 -1.07 % |
11-11-2019 00:00:00 Monday |
1793 1773.8 |
1793.55 | 1768.4 | 31636 |
| 1356 | -30.45 -1.67 % |
08-11-2019 00:00:00 Friday |
1825 1794.55 |
1827.2 | 1791.75 | 57071 |
| 1357 | 22.65 1.26 % |
07-11-2019 00:00:00 Thursday |
1804 1826.65 |
1830.5 | 1798.15 | 60768 |
| 1358 | 13.8 0.77 % |
06-11-2019 00:00:00 Wednesday |
1784.55 1798.35 |
1814.75 | 1781.65 | 59570 |
| 1359 | 9.7 0.54 % |
05-11-2019 00:00:00 Tuesday |
1784.9 1794.6 |
1797.95 | 1767.55 | 30360 |
| 1360 | 8.75 0.49 % |
04-11-2019 00:00:00 Monday |
1776.9 1785.65 |
1790 | 1766.45 | 23767 |
| 1361 | -35.05 -1.95 % |
01-11-2019 00:00:00 Friday |
1801 1765.95 |
1821.4 | 1761.9 | 49397 |
| 1362 | -14.55 -0.8 % |
31-10-2019 00:00:00 Thursday |
1825.3 1810.75 |
1833.65 | 1804.25 | 21191 |
| 1363 | -1.7 -0.09 % |
30-10-2019 00:00:00 Wednesday |
1823 1821.3 |
1827 | 1804.45 | 33456 |
| 1364 | 21.8 1.22 % |
29-10-2019 00:00:00 Tuesday |
1793 1814.8 |
1819.5 | 1774 | 57674 |
| 1365 | -7.05 -0.39 % |
27-10-2019 00:00:00 Sunday |
1801 1793.95 |
1807.7 | 1790 | 6091 |
| 1366 | 6 0.34 % |
25-10-2019 00:00:00 Friday |
1791 1797 |
1808.95 | 1785.05 | 81860 |
| 1367 | 13.75 0.77 % |
24-10-2019 00:00:00 Thursday |
1777 1790.75 |
1794.8 | 1753.9 | 39297 |
| 1368 | 1.4 0.08 % |
23-10-2019 00:00:00 Wednesday |
1765 1766.4 |
1800.9 | 1763.2 | 59710 |