| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
08-01-2025 00:00:00 |
8800 8642.25 |
8810.95 8619.5 |
-1334.25 (-15.44%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 186.85 2.16 % |
09-01-2025 00:00:00 |
8652.05 8838.9 |
8898.8 8652.05 |
| -59.95 -0.68 % |
10-01-2025 00:00:00 |
8825 8765.05 |
8850.15 8645 |
| -16.6 -0.19 % |
13-01-2025 00:00:00 |
8615.35 8598.75 |
8759.75 8551 |
| 8.75 0.1 % |
14-01-2025 00:00:00 |
8606.95 8615.7 |
8685.95 8523.25 |
| -39.25 -0.46 % |
15-01-2025 00:00:00 |
8615.7 8576.45 |
8798.25 8565.6 |
| -0.5 -0.01 % |
16-01-2025 00:00:00 |
8580.1 8579.6 |
8640.95 8551 |
| 31.4 0.37 % |
17-01-2025 00:00:00 |
8551.25 8582.65 |
8662.1 8532.65 |
| -43.8 -0.51 % |
20-01-2025 00:00:00 |
8585.75 8541.95 |
8610 8464 |
| -79.75 -0.93 % |
21-01-2025 00:00:00 |
8545.4 8465.65 |
8599.7 8413 |
| 9.05 0.11 % |
22-01-2025 00:00:00 |
8451.75 8460.8 |
8534.65 8391.45 |
| -25 -0.3 % |
23-01-2025 00:00:00 |
8425.2 8400.2 |
8500 8380 |
| -43.85 -0.52 % |
24-01-2025 00:00:00 |
8448 8404.15 |
8490 8360.7 |
| -19.45 -0.23 % |
27-01-2025 00:00:00 |
8399.8 8380.35 |
8421 8295 |
| -37.45 -0.44 % |
28-01-2025 00:00:00 |
8430 8392.55 |
8490 8369.4 |
| 176.65 2.09 % |
29-01-2025 00:00:00 |
8450.85 8627.5 |
8803.7 8425 |
| 155.9 1.81 % |
30-01-2025 00:00:00 |
8600.45 8756.35 |
8823 8600.45 |
| 77.35 0.88 % |
31-01-2025 00:00:00 |
8773.65 8851 |
8960 8744.4 |
| 188.35 2.1 % |
01-02-2025 00:00:00 |
8959.85 9148.2 |
9178.15 8800.95 |
| -210.7 -2.3 % |
03-02-2025 00:00:00 |
9155.5 8944.8 |
9155.5 8892.7 |
| -22.9 -0.26 % |
04-02-2025 00:00:00 |
8944.8 8921.9 |
9055.95 8882.25 |
| -9.1 -0.1 % |
05-02-2025 00:00:00 |
8938.4 8929.3 |
8965.15 8890.2 |
| -49.2 -0.55 % |
06-02-2025 00:00:00 |
8900.9 8851.7 |
8955.65 8810.25 |
| 148.55 1.68 % |
07-02-2025 00:00:00 |
8847.55 8996.1 |
9020.25 8847.55 |
| -146.6 -1.62 % |
10-02-2025 00:00:00 |
9025 8878.4 |
9050 8842.8 |
| -74.25 -0.84 % |
11-02-2025 00:00:00 |
8835.05 8760.8 |
8850 8733.75 |
| -47.25 -0.54 % |
12-02-2025 00:00:00 |
8754.95 8707.7 |
8809.3 8650 |
| -44.3 -0.51 % |
13-02-2025 00:00:00 |
8740 8695.7 |
8780.25 8652 |
| -203.45 -2.34 % |
14-02-2025 00:00:00 |
8697 8493.55 |
8716 8425 |
| 82.8 0.98 % |
17-02-2025 00:00:00 |
8451.05 8533.85 |
8545.75 8390 |
| -110.1 -1.29 % |
18-02-2025 00:00:00 |
8550.95 8440.85 |
8550.95 8395 |
| 42.4 0.5 % |
19-02-2025 00:00:00 |
8440 8482.4 |
8518 8406.05 |
| 177.95 2.11 % |
20-02-2025 00:00:00 |
8450.7 8628.65 |
8639.7 8450.7 |
| -45.45 -0.53 % |
21-02-2025 00:00:00 |
8550 8504.55 |
8611.45 8445.8 |
| 11.95 0.14 % |
24-02-2025 00:00:00 |
8441.8 8453.75 |
8480 8345.55 |
| -11.7 -0.14 % |
25-02-2025 00:00:00 |
8430.2 8418.5 |
8461.2 8370 |
| -151.5 -1.81 % |
27-02-2025 00:00:00 |
8385.05 8233.55 |
8385.05 8185.65 |
| -293.25 -3.58 % |
28-02-2025 00:00:00 |
8200 7906.75 |
8202.85 7885.1 |
| -196.35 -2.48 % |
03-03-2025 00:00:00 |
7907.1 7710.75 |
7994.4 7682.75 |
| -362.1 -4.7 % |
04-03-2025 00:00:00 |
7698.95 7336.85 |
7698.95 7320 |
| 88.2 1.2 % |
05-03-2025 00:00:00 |
7331 7419.2 |
7439 7308 |
| -36.4 -0.49 % |
06-03-2025 00:00:00 |
7499.95 7463.55 |
7499.95 7380.55 |
| 107.3 1.44 % |
07-03-2025 00:00:00 |
7456 7563.3 |
7623.75 7451.5 |
| -221.2 -2.91 % |
10-03-2025 00:00:00 |
7604.8 7383.6 |
7604.8 7351.05 |
| 157.75 2.15 % |
11-03-2025 00:00:00 |
7340.05 7497.8 |
7514.2 7340.05 |
| -21.1 -0.28 % |
12-03-2025 00:00:00 |
7531.2 7510.1 |
7568.95 7435.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -877.75 | Min | 1836 1933.55 |
1986.6 | 1793.1 | 307 | |
| 513.1 | Max | 12625 12682.7 |
12772.15 | 12550.8 | 628322 | |
| -1.44 | Avergae | 5209.31 5207.87 |
5268.84 | 5149.65 | 19991.94 | |
| 1 | -3.7 -0.04 % |
26-08-2025 00:00:00 Tuesday |
8705.1 8701.4 |
8824 | 8646 | 18710 |
| 2 | 15.05 0.17 % |
25-08-2025 00:00:00 Monday |
8739.95 8755 |
8760 | 8635.5 | 5645 |
| 3 | 0.5 0.01 % |
22-08-2025 00:00:00 Friday |
8684.5 8685 |
8712.2 | 8582.5 | 9766 |
| 4 | -163.45 -1.85 % |
21-08-2025 00:00:00 Thursday |
8848.95 8685.5 |
8850.35 | 8631.2 | 14703 |
| 5 | 20 0.23 % |
20-08-2025 00:00:00 Wednesday |
8800 8820 |
8871 | 8765 | 10957 |
| 6 | 185.3 2.15 % |
19-08-2025 00:00:00 Tuesday |
8610 8795.3 |
8855 | 8587.45 | 27132 |
| 7 | 240.2 2.88 % |
18-08-2025 00:00:00 Monday |
8340 8580.2 |
8635.25 | 8340 | 21120 |
| 8 | -80.55 -0.97 % |
14-08-2025 00:00:00 Thursday |
8289.95 8209.4 |
8289.95 | 8199.8 | 4453 |
| 9 | 59.5 0.73 % |
13-08-2025 00:00:00 Wednesday |
8196.35 8255.85 |
8307.75 | 8195.7 | 8145 |
| 10 | -104.1 -1.25 % |
12-08-2025 00:00:00 Tuesday |
8299.8 8195.7 |
8320 | 8186 | 5423 |
| 11 | 5.55 0.07 % |
11-08-2025 00:00:00 Monday |
8254.45 8260 |
8291.5 | 8135 | 3985 |
| 12 | -13.6 -0.17 % |
08-08-2025 00:00:00 Friday |
8228.2 8214.6 |
8276.75 | 8185.9 | 14180 |
| 13 | 130.4 1.61 % |
07-08-2025 00:00:00 Thursday |
8100 8230.4 |
8247.95 | 7879.45 | 12104 |
| 14 | -72.95 -0.88 % |
06-08-2025 00:00:00 Wednesday |
8250 8177.05 |
8270.15 | 8125 | 8309 |
| 15 | 77.35 0.95 % |
05-08-2025 00:00:00 Tuesday |
8137.65 8215 |
8239.75 | 8130 | 3265 |
| 16 | 124.15 1.54 % |
04-08-2025 00:00:00 Monday |
8064.95 8189.1 |
8204.05 | 8064.85 | 5502 |
| 17 | 33.4 0.42 % |
01-08-2025 00:00:00 Friday |
8007 8040.4 |
8090 | 7957.95 | 4660 |
| 18 | 124.45 1.58 % |
31-07-2025 00:00:00 Thursday |
7882.8 8007.25 |
8095 | 7882.8 | 11594 |
| 19 | -46.35 -0.57 % |
30-07-2025 00:00:00 Wednesday |
8100 8053.65 |
8130 | 8026 | 14826 |
| 20 | 33 0.41 % |
29-07-2025 00:00:00 Tuesday |
8087 8120 |
8148.45 | 8060 | 8909 |
| 21 | -47.45 -0.58 % |
28-07-2025 00:00:00 Monday |
8123.95 8076.5 |
8157.5 | 8076.5 | 3980 |
| 22 | -205.5 -2.48 % |
25-07-2025 00:00:00 Friday |
8280 8074.5 |
8286.05 | 8045.25 | 30404 |
| 23 | -117.05 -1.39 % |
24-07-2025 00:00:00 Thursday |
8397.05 8280 |
8430 | 8279 | 26018 |
| 24 | 93.75 1.13 % |
23-07-2025 00:00:00 Wednesday |
8300.6 8394.35 |
8404.45 | 8293 | 2961 |
| 25 | -176.5 -2.08 % |
22-07-2025 00:00:00 Tuesday |
8469.95 8293.45 |
8469.95 | 8280 | 8203 |
| 26 | 85 1.02 % |
21-07-2025 00:00:00 Monday |
8342 8427 |
8450 | 8314.25 | 11571 |
| 27 | 28.85 0.35 % |
18-07-2025 00:00:00 Friday |
8322.15 8351 |
8364 | 8315 | 3215 |
| 28 | 47.2 0.57 % |
17-07-2025 00:00:00 Thursday |
8275 8322.2 |
8355.85 | 8269.2 | 2746 |
| 29 | -25.95 -0.31 % |
16-07-2025 00:00:00 Wednesday |
8306 8280.05 |
8343.5 | 8185 | 4323 |
| 30 | 189.85 2.34 % |
15-07-2025 00:00:00 Tuesday |
8115.35 8305.2 |
8321.5 | 8101.85 | 4599 |
| 31 | -54.35 -0.67 % |
14-07-2025 00:00:00 Monday |
8139.85 8085.5 |
8139.85 | 8046.25 | 9949 |
| 32 | -234.55 -2.83 % |
11-07-2025 00:00:00 Friday |
8294.9 8060.35 |
8295.55 | 8044.4 | 8075 |
| 33 | -89.25 -1.07 % |
10-07-2025 00:00:00 Thursday |
8364.7 8275.45 |
8391.35 | 8271 | 3274 |
| 34 | -10.1 -0.12 % |
09-07-2025 00:00:00 Wednesday |
8374.8 8364.7 |
8374.95 | 8324.5 | 3490 |
| 35 | -125.5 -1.48 % |
08-07-2025 00:00:00 Tuesday |
8470 8344.5 |
8470 | 8290.3 | 14046 |
| 36 | -12.6 -0.15 % |
07-07-2025 00:00:00 Monday |
8473.8 8461.2 |
8482.05 | 8408.45 | 10255 |
| 37 | 10.95 0.13 % |
04-07-2025 00:00:00 Friday |
8417.05 8428 |
8449.95 | 8363.65 | 5604 |
| 38 | 27.1 0.32 % |
03-07-2025 00:00:00 Thursday |
8357 8384.1 |
8463.6 | 8353.5 | 3214 |
| 39 | -42 -0.5 % |
02-07-2025 00:00:00 Wednesday |
8396.55 8354.55 |
8410.35 | 8310.65 | 6092 |
| 40 | 21.6 0.26 % |
01-07-2025 00:00:00 Tuesday |
8375 8396.6 |
8408.6 | 8300 | 39693 |
| 41 | -66.45 -0.79 % |
30-06-2025 00:00:00 Monday |
8442.7 8376.25 |
8493.7 | 8360 | 5944 |
| 42 | -37.35 -0.44 % |
27-06-2025 00:00:00 Friday |
8479.75 8442.4 |
8501 | 8415.05 | 4092 |
| 43 | 49.35 0.59 % |
26-06-2025 00:00:00 Thursday |
8385 8434.35 |
8466.45 | 8359.5 | 2947 |
| 44 | -36.95 -0.44 % |
25-06-2025 00:00:00 Wednesday |
8419.95 8383 |
8436 | 8373.3 | 12296 |
| 45 | 46.3 0.56 % |
24-06-2025 00:00:00 Tuesday |
8330 8376.3 |
8427.35 | 8329.95 | 9573 |
| 46 | 33.35 0.4 % |
23-06-2025 00:00:00 Monday |
8252.05 8285.4 |
8332.5 | 8252.05 | 13399 |
| 47 | 54.4 0.65 % |
20-06-2025 00:00:00 Friday |
8315 8369.4 |
8399 | 8251.05 | 10327 |
| 48 | 17.1 0.2 % |
19-06-2025 00:00:00 Thursday |
8479.1 8496.2 |
8552.9 | 8450 | 10146 |
| 49 | -64.6 -0.76 % |
18-06-2025 00:00:00 Wednesday |
8543.7 8479.1 |
8654.65 | 8441.9 | 15516 |
| 50 | -74.15 -0.87 % |
17-06-2025 00:00:00 Tuesday |
8568.8 8494.65 |
8568.8 | 8455 | 7917 |
| 51 | 75.1 0.89 % |
16-06-2025 00:00:00 Monday |
8468.4 8543.5 |
8592.9 | 8450 | 12905 |
| 52 | -36 -0.42 % |
13-06-2025 00:00:00 Friday |
8499.8 8463.8 |
8520 | 8355.45 | 9780 |
| 53 | -144.95 -1.66 % |
12-06-2025 00:00:00 Thursday |
8711.45 8566.5 |
8759.65 | 8535.25 | 24490 |
| 54 | 98 1.14 % |
11-06-2025 00:00:00 Wednesday |
8631 8729 |
8770 | 8611.5 | 13689 |
| 55 | -9 -0.1 % |
10-06-2025 00:00:00 Tuesday |
8640 8631 |
8661.35 | 8572.1 | 10247 |
| 56 | -5.2 -0.06 % |
09-06-2025 00:00:00 Monday |
8650.2 8645 |
8704.95 | 8602 | 32055 |
| 57 | 65.1 0.76 % |
06-06-2025 00:00:00 Friday |
8572.8 8637.9 |
8685 | 8540 | 16018 |
| 58 | -1.8 -0.02 % |
05-06-2025 00:00:00 Thursday |
8574.4 8572.6 |
8610 | 8512.6 | 4916 |
| 59 | 17.85 0.21 % |
04-06-2025 00:00:00 Wednesday |
8556.55 8574.4 |
8640 | 8530 | 7317 |
| 60 | 50.15 0.59 % |
03-06-2025 00:00:00 Tuesday |
8511.9 8562.05 |
8594.95 | 8492.05 | 7396 |
| 61 | -98.3 -1.14 % |
02-06-2025 00:00:00 Monday |
8610.2 8511.9 |
8610.75 | 8407.35 | 20252 |
| 62 | -259.4 -2.93 % |
30-05-2025 00:00:00 Friday |
8868.1 8608.7 |
8868.1 | 8584.8 | 35369 |
| 63 | -79.95 -0.89 % |
29-05-2025 00:00:00 Thursday |
8969.95 8890 |
8969.95 | 8801.55 | 6058 |
| 64 | -145.55 -1.62 % |
28-05-2025 00:00:00 Wednesday |
8993.9 8848.35 |
9006.6 | 8770.35 | 8948 |
| 65 | 6.3 0.07 % |
27-05-2025 00:00:00 Tuesday |
8953.7 8960 |
9004 | 8900.6 | 9645 |
| 66 | 154.4 1.75 % |
26-05-2025 00:00:00 Monday |
8799.3 8953.7 |
8980 | 8772.25 | 14062 |
| 67 | -39.4 -0.45 % |
23-05-2025 00:00:00 Friday |
8777.4 8738 |
8830 | 8715.15 | 36901 |
| 68 | 73.75 0.85 % |
22-05-2025 00:00:00 Thursday |
8660 8733.75 |
8781.1 | 8515.15 | 10388 |
| 69 | 106.65 1.24 % |
21-05-2025 00:00:00 Wednesday |
8585.05 8691.7 |
8769.8 | 8541.5 | 12661 |
| 70 | -305.1 -3.44 % |
20-05-2025 00:00:00 Tuesday |
8869.9 8564.8 |
8869.9 | 8530 | 11099 |
| 71 | 335.7 3.94 % |
19-05-2025 00:00:00 Monday |
8510.35 8846.05 |
8865 | 8500 | 31475 |
| 72 | 151.85 1.82 % |
16-05-2025 00:00:00 Friday |
8335.3 8487.15 |
8501.5 | 8280.05 | 16066 |
| 73 | 186.3 2.29 % |
15-05-2025 00:00:00 Thursday |
8142 8328.3 |
8367 | 8084.1 | 10759 |
| 74 | 28.75 0.36 % |
14-05-2025 00:00:00 Wednesday |
8073.15 8101.9 |
8209.45 | 8038.55 | 8609 |
| 75 | 0.95 0.01 % |
13-05-2025 00:00:00 Tuesday |
8063.55 8064.5 |
8110 | 7951 | 7459 |
| 76 | 270.1 3.47 % |
12-05-2025 00:00:00 Monday |
7773.9 8044 |
8048 | 7773.9 | 11697 |
| 77 | 127.45 1.69 % |
09-05-2025 00:00:00 Friday |
7556.05 7683.5 |
7735.3 | 7556.05 | 9537 |
| 78 | -185.05 -2.35 % |
08-05-2025 00:00:00 Thursday |
7881.5 7696.45 |
7881.5 | 7676 | 9975 |
| 79 | -7.45 -0.09 % |
07-05-2025 00:00:00 Wednesday |
7855.05 7847.6 |
7978 | 7812.5 | 12083 |
| 80 | 23 0.29 % |
06-05-2025 00:00:00 Tuesday |
7930 7953 |
8041.2 | 7923.25 | 4640 |
| 81 | -31.95 -0.4 % |
05-05-2025 00:00:00 Monday |
7949.95 7918 |
7958.2 | 7850 | 3697 |
| 82 | -102.6 -1.29 % |
02-05-2025 00:00:00 Friday |
7935.5 7832.9 |
8072.9 | 7801 | 12725 |
| 83 | -6.7 -0.08 % |
30-04-2025 00:00:00 Wednesday |
8040.25 8033.55 |
8073.55 | 7979 | 4996 |
| 84 | -18.1 -0.22 % |
29-04-2025 00:00:00 Tuesday |
8097.6 8079.5 |
8168 | 8019 | 14198 |
| 85 | 96.1 1.2 % |
28-04-2025 00:00:00 Monday |
8005.05 8101.15 |
8135.5 | 7972.65 | 3655 |
| 86 | -174.1 -2.12 % |
25-04-2025 00:00:00 Friday |
8209.5 8035.4 |
8259 | 7970 | 5857 |
| 87 | -52.5 -0.64 % |
24-04-2025 00:00:00 Thursday |
8250 8197.5 |
8329.95 | 8172.65 | 9907 |
| 88 | 99 1.22 % |
23-04-2025 00:00:00 Wednesday |
8141 8240 |
8291.05 | 8049.15 | 9133 |
| 89 | -73.95 -0.9 % |
22-04-2025 00:00:00 Tuesday |
8204.95 8131 |
8204.95 | 8070.3 | 36685 |
| 90 | 178.2 2.21 % |
21-04-2025 00:00:00 Monday |
8057.8 8236 |
8272 | 7950 | 7053 |
| 91 | -4.9 -0.06 % |
17-04-2025 00:00:00 Thursday |
8004.95 8000.05 |
8053.35 | 7861 | 8346 |
| 92 | -33.25 -0.42 % |
16-04-2025 00:00:00 Wednesday |
7984 7950.75 |
7984 | 7866.35 | 10725 |
| 93 | -27.05 -0.34 % |
15-04-2025 00:00:00 Tuesday |
8011.05 7984 |
8032 | 7831 | 30925 |
| 94 | 18.65 0.24 % |
11-04-2025 00:00:00 Friday |
7748.95 7767.6 |
7779.95 | 7645.65 | 6736 |
| 95 | 45.5 0.6 % |
09-04-2025 00:00:00 Wednesday |
7528.05 7573.55 |
7630.55 | 7461 | 5612 |
| 96 | 113.1 1.53 % |
08-04-2025 00:00:00 Tuesday |
7385 7498.1 |
7528.2 | 7346.65 | 8866 |
| 97 | 220.85 3.12 % |
07-04-2025 00:00:00 Monday |
7088.25 7309.1 |
7354.8 | 7088.25 | 21816 |
| 98 | -164.7 -2.1 % |
04-04-2025 00:00:00 Friday |
7852.95 7688.25 |
7875 | 7653 | 11640 |
| 99 | 13.25 0.17 % |
03-04-2025 00:00:00 Thursday |
7900.4 7913.65 |
7948.8 | 7840 | 11355 |
| 100 | 102.75 1.29 % |
02-04-2025 00:00:00 Wednesday |
7968.65 8071.4 |
8080.6 | 7948.9 | 6043 |
| 101 | 513.1 6.86 % |
01-04-2025 00:00:00 Tuesday |
7480.6 7993.7 |
8046.95 | 7480.6 | 7152 |
| 102 | 68.35 0.88 % |
28-03-2025 00:00:00 Friday |
7806.05 7874.4 |
8024.05 | 7806.05 | 14010 |
| 103 | 55.7 0.7 % |
27-03-2025 00:00:00 Thursday |
7919.95 7975.65 |
8015 | 7855 | 8678 |
| 104 | -17.65 -0.22 % |
26-03-2025 00:00:00 Wednesday |
7991.35 7973.7 |
8043 | 7907.75 | 7706 |
| 105 | -210.35 -2.56 % |
25-03-2025 00:00:00 Tuesday |
8219.95 8009.6 |
8219.95 | 7952.5 | 30353 |
| 106 | -17.6 -0.22 % |
24-03-2025 00:00:00 Monday |
8149.25 8131.65 |
8195.15 | 8067.55 | 42404 |
| 107 | 95.2 1.19 % |
21-03-2025 00:00:00 Friday |
7988.65 8083.85 |
8150 | 7931.75 | 22513 |
| 108 | 194.8 2.52 % |
20-03-2025 00:00:00 Thursday |
7725.3 7920.1 |
7950 | 7723.95 | 13641 |
| 109 | 43.95 0.57 % |
19-03-2025 00:00:00 Wednesday |
7680 7723.95 |
7765 | 7623 | 5307 |
| 110 | 105 1.4 % |
18-03-2025 00:00:00 Tuesday |
7500.95 7605.95 |
7638.7 | 7500.95 | 13030 |
| 111 | -23.65 -0.31 % |
17-03-2025 00:00:00 Monday |
7508.4 7484.75 |
7614.55 | 7431 | 8114 |
| 112 | -91.2 -1.2 % |
13-03-2025 00:00:00 Thursday |
7599.65 7508.45 |
7599.65 | 7420 | 4420 |
| 113 | -21.1 -0.28 % |
12-03-2025 00:00:00 Wednesday |
7531.2 7510.1 |
7568.95 | 7435.9 | 21546 |
| 114 | 157.75 2.15 % |
11-03-2025 00:00:00 Tuesday |
7340.05 7497.8 |
7514.2 | 7340.05 | 10907 |
| 115 | -221.2 -2.91 % |
10-03-2025 00:00:00 Monday |
7604.8 7383.6 |
7604.8 | 7351.05 | 12065 |
| 116 | 107.3 1.44 % |
07-03-2025 00:00:00 Friday |
7456 7563.3 |
7623.75 | 7451.5 | 13056 |
| 117 | -36.4 -0.49 % |
06-03-2025 00:00:00 Thursday |
7499.95 7463.55 |
7499.95 | 7380.55 | 10711 |
| 118 | 88.2 1.2 % |
05-03-2025 00:00:00 Wednesday |
7331 7419.2 |
7439 | 7308 | 22556 |
| 119 | -362.1 -4.7 % |
04-03-2025 00:00:00 Tuesday |
7698.95 7336.85 |
7698.95 | 7320 | 31459 |
| 120 | -196.35 -2.48 % |
03-03-2025 00:00:00 Monday |
7907.1 7710.75 |
7994.4 | 7682.75 | 27253 |
| 121 | -293.25 -3.58 % |
28-02-2025 00:00:00 Friday |
8200 7906.75 |
8202.85 | 7885.1 | 12021 |
| 122 | -151.5 -1.81 % |
27-02-2025 00:00:00 Thursday |
8385.05 8233.55 |
8385.05 | 8185.65 | 14686 |
| 123 | -11.7 -0.14 % |
25-02-2025 00:00:00 Tuesday |
8430.2 8418.5 |
8461.2 | 8370 | 8315 |
| 124 | 11.95 0.14 % |
24-02-2025 00:00:00 Monday |
8441.8 8453.75 |
8480 | 8345.55 | 26949 |
| 125 | -45.45 -0.53 % |
21-02-2025 00:00:00 Friday |
8550 8504.55 |
8611.45 | 8445.8 | 3774 |
| 126 | 177.95 2.11 % |
20-02-2025 00:00:00 Thursday |
8450.7 8628.65 |
8639.7 | 8450.7 | 9256 |
| 127 | 42.4 0.5 % |
19-02-2025 00:00:00 Wednesday |
8440 8482.4 |
8518 | 8406.05 | 2101 |
| 128 | -110.1 -1.29 % |
18-02-2025 00:00:00 Tuesday |
8550.95 8440.85 |
8550.95 | 8395 | 2452 |
| 129 | 82.8 0.98 % |
17-02-2025 00:00:00 Monday |
8451.05 8533.85 |
8545.75 | 8390 | 6683 |
| 130 | -203.45 -2.34 % |
14-02-2025 00:00:00 Friday |
8697 8493.55 |
8716 | 8425 | 12871 |
| 131 | -44.3 -0.51 % |
13-02-2025 00:00:00 Thursday |
8740 8695.7 |
8780.25 | 8652 | 9428 |
| 132 | -47.25 -0.54 % |
12-02-2025 00:00:00 Wednesday |
8754.95 8707.7 |
8809.3 | 8650 | 2881 |
| 133 | -74.25 -0.84 % |
11-02-2025 00:00:00 Tuesday |
8835.05 8760.8 |
8850 | 8733.75 | 3148 |
| 134 | -146.6 -1.62 % |
10-02-2025 00:00:00 Monday |
9025 8878.4 |
9050 | 8842.8 | 6194 |
| 135 | 148.55 1.68 % |
07-02-2025 00:00:00 Friday |
8847.55 8996.1 |
9020.25 | 8847.55 | 9248 |
| 136 | -49.2 -0.55 % |
06-02-2025 00:00:00 Thursday |
8900.9 8851.7 |
8955.65 | 8810.25 | 11677 |
| 137 | -9.1 -0.1 % |
05-02-2025 00:00:00 Wednesday |
8938.4 8929.3 |
8965.15 | 8890.2 | 5609 |
| 138 | -22.9 -0.26 % |
04-02-2025 00:00:00 Tuesday |
8944.8 8921.9 |
9055.95 | 8882.25 | 16080 |
| 139 | -210.7 -2.3 % |
03-02-2025 00:00:00 Monday |
9155.5 8944.8 |
9155.5 | 8892.7 | 42205 |
| 140 | 188.35 2.1 % |
01-02-2025 00:00:00 Saturday |
8959.85 9148.2 |
9178.15 | 8800.95 | 18463 |
| 141 | 77.35 0.88 % |
31-01-2025 00:00:00 Friday |
8773.65 8851 |
8960 | 8744.4 | 8285 |
| 142 | 155.9 1.81 % |
30-01-2025 00:00:00 Thursday |
8600.45 8756.35 |
8823 | 8600.45 | 17728 |
| 143 | 176.65 2.09 % |
29-01-2025 00:00:00 Wednesday |
8450.85 8627.5 |
8803.7 | 8425 | 14907 |
| 144 | -37.45 -0.44 % |
28-01-2025 00:00:00 Tuesday |
8430 8392.55 |
8490 | 8369.4 | 8607 |
| 145 | -19.45 -0.23 % |
27-01-2025 00:00:00 Monday |
8399.8 8380.35 |
8421 | 8295 | 12645 |
| 146 | -43.85 -0.52 % |
24-01-2025 00:00:00 Friday |
8448 8404.15 |
8490 | 8360.7 | 10070 |
| 147 | -25 -0.3 % |
23-01-2025 00:00:00 Thursday |
8425.2 8400.2 |
8500 | 8380 | 77459 |
| 148 | 9.05 0.11 % |
22-01-2025 00:00:00 Wednesday |
8451.75 8460.8 |
8534.65 | 8391.45 | 12212 |
| 149 | -79.75 -0.93 % |
21-01-2025 00:00:00 Tuesday |
8545.4 8465.65 |
8599.7 | 8413 | 3263 |
| 150 | -43.8 -0.51 % |
20-01-2025 00:00:00 Monday |
8585.75 8541.95 |
8610 | 8464 | 17964 |
| 151 | 31.4 0.37 % |
17-01-2025 00:00:00 Friday |
8551.25 8582.65 |
8662.1 | 8532.65 | 2313 |
| 152 | -0.5 -0.01 % |
16-01-2025 00:00:00 Thursday |
8580.1 8579.6 |
8640.95 | 8551 | 12329 |
| 153 | -39.25 -0.46 % |
15-01-2025 00:00:00 Wednesday |
8615.7 8576.45 |
8798.25 | 8565.6 | 11828 |
| 154 | 8.75 0.1 % |
14-01-2025 00:00:00 Tuesday |
8606.95 8615.7 |
8685.95 | 8523.25 | 20020 |
| 155 | -16.6 -0.19 % |
13-01-2025 00:00:00 Monday |
8615.35 8598.75 |
8759.75 | 8551 | 25468 |
| 156 | -59.95 -0.68 % |
10-01-2025 00:00:00 Friday |
8825 8765.05 |
8850.15 | 8645 | 28390 |
| 157 | 186.85 2.16 % |
09-01-2025 00:00:00 Thursday |
8652.05 8838.9 |
8898.8 | 8652.05 | 17828 |
| 158 | -157.75 -1.79 % |
08-01-2025 00:00:00 Wednesday |
8800 8642.25 |
8810.95 | 8619.5 | 10826 |
| 159 | -16.9 -0.19 % |
07-01-2025 00:00:00 Tuesday |
8825.4 8808.5 |
8896.85 | 8732.7 | 15435 |
| 160 | -144.15 -1.61 % |
06-01-2025 00:00:00 Monday |
8967.05 8822.9 |
9095.35 | 8801 | 16845 |
| 161 | -134.1 -1.47 % |
03-01-2025 00:00:00 Friday |
9100 8965.9 |
9105.65 | 8950 | 5796 |
| 162 | 302.6 3.45 % |
02-01-2025 00:00:00 Thursday |
8769.9 9072.5 |
9109.15 | 8680 | 27721 |
| 163 | -29.35 -0.33 % |
01-01-2025 00:00:00 Wednesday |
8769.95 8740.6 |
8770 | 8550 | 16340 |
| 164 | 21.95 0.25 % |
31-12-2024 00:00:00 Tuesday |
8780 8801.95 |
8838 | 8742.9 | 9707 |
| 165 | -157.3 -1.76 % |
30-12-2024 00:00:00 Monday |
8940 8782.7 |
8953.1 | 8735.05 | 11181 |
| 166 | 53.45 0.6 % |
27-12-2024 00:00:00 Friday |
8880.05 8933.5 |
9178.5 | 8880.05 | 23211 |
| 167 | 35.3 0.4 % |
26-12-2024 00:00:00 Thursday |
8843.95 8879.25 |
8892.85 | 8796.15 | 2674 |
| 168 | 11.65 0.13 % |
24-12-2024 00:00:00 Tuesday |
8765 8776.65 |
8848.45 | 8739.6 | 90733 |
| 169 | -139 -1.56 % |
23-12-2024 00:00:00 Monday |
8884.85 8745.85 |
8884.85 | 8727.25 | 8549 |
| 170 | -192.35 -2.14 % |
20-12-2024 00:00:00 Friday |
8979 8786.65 |
9068.4 | 8764.4 | 21154 |
| 171 | 94.9 1.07 % |
19-12-2024 00:00:00 Thursday |
8879.6 8974.5 |
9000 | 8800 | 4942 |
| 172 | 84.4 0.95 % |
18-12-2024 00:00:00 Wednesday |
8870.95 8955.35 |
9006.35 | 8804.5 | 9166 |
| 173 | -157.8 -1.75 % |
17-12-2024 00:00:00 Tuesday |
9034.65 8876.85 |
9034.65 | 8852.65 | 6344 |
| 174 | -80.25 -0.88 % |
16-12-2024 00:00:00 Monday |
9075 8994.75 |
9075 | 8969.9 | 15842 |
| 175 | 32.8 0.37 % |
13-12-2024 00:00:00 Friday |
8980.95 9013.75 |
9050 | 8905 | 4133 |
| 176 | -122.65 -1.35 % |
12-12-2024 00:00:00 Thursday |
9085 8962.35 |
9085 | 8947.1 | 23646 |
| 177 | 12.4 0.14 % |
11-12-2024 00:00:00 Wednesday |
9054.35 9066.75 |
9104 | 9010.05 | 14878 |
| 178 | -133.25 -1.46 % |
10-12-2024 00:00:00 Tuesday |
9150 9016.75 |
9150 | 8976.1 | 12540 |
| 179 | -33.95 -0.37 % |
09-12-2024 00:00:00 Monday |
9102 9068.05 |
9170.65 | 9031.35 | 9227 |
| 180 | 108.8 1.21 % |
06-12-2024 00:00:00 Friday |
8998.8 9107.6 |
9143.8 | 8936.3 | 35473 |
| 181 | -126.6 -1.4 % |
05-12-2024 00:00:00 Thursday |
9029.75 8903.15 |
9029.75 | 8751 | 40869 |
| 182 | -195.6 -2.13 % |
04-12-2024 00:00:00 Wednesday |
9194.95 8999.35 |
9245.1 | 8955 | 10517 |
| 183 | 31.2 0.34 % |
03-12-2024 00:00:00 Tuesday |
9129.5 9160.7 |
9223.4 | 9119.25 | 14399 |
| 184 | 31.5 0.35 % |
02-12-2024 00:00:00 Monday |
9098 9129.5 |
9171 | 9060 | 5758 |
| 185 | -13.65 -0.15 % |
29-11-2024 00:00:00 Friday |
9044.85 9031.2 |
9090 | 8999 | 9462 |
| 186 | -171.7 -1.87 % |
28-11-2024 00:00:00 Thursday |
9184.95 9013.25 |
9265.65 | 8995.8 | 12884 |
| 187 | 18 0.2 % |
27-11-2024 00:00:00 Wednesday |
9171 9189 |
9251 | 9100 | 14766 |
| 188 | -344.8 -3.64 % |
26-11-2024 00:00:00 Tuesday |
9484.35 9139.55 |
9484.35 | 9120.55 | 25017 |
| 189 | -162.7 -1.7 % |
25-11-2024 00:00:00 Monday |
9588.95 9426.25 |
9635.6 | 9393.25 | 23034 |
| 190 | -48.5 -0.51 % |
22-11-2024 00:00:00 Friday |
9520 9471.5 |
9600 | 9444 | 12390 |
| 191 | 65.45 0.69 % |
21-11-2024 00:00:00 Thursday |
9442 9507.45 |
9553.35 | 9421 | 13585 |
| 192 | -48.5 -0.51 % |
19-11-2024 00:00:00 Tuesday |
9594.95 9546.45 |
9700 | 9518 | 5858 |
| 193 | 25.5 0.27 % |
18-11-2024 00:00:00 Monday |
9489.75 9515.25 |
9600 | 9434 | 6349 |
| 194 | 39.8 0.42 % |
14-11-2024 00:00:00 Thursday |
9449.95 9489.75 |
9514.75 | 9402 | 12788 |
| 195 | -257.9 -2.65 % |
13-11-2024 00:00:00 Wednesday |
9714.15 9456.25 |
9714.15 | 9422.7 | 11343 |
| 196 | -227.95 -2.3 % |
12-11-2024 00:00:00 Tuesday |
9907.2 9679.25 |
9965.85 | 9660.6 | 16369 |
| 197 | 14.85 0.15 % |
11-11-2024 00:00:00 Monday |
9899.35 9914.2 |
10030 | 9802.05 | 9664 |
| 198 | 10.6 0.11 % |
08-11-2024 00:00:00 Friday |
9900 9910.6 |
9990 | 9780 | 15967 |
| 199 | -328.9 -3.23 % |
07-11-2024 00:00:00 Thursday |
10189.95 9861.05 |
10189.95 | 9795.2 | 7763 |
| 200 | 92.25 0.93 % |
06-11-2024 00:00:00 Wednesday |
9921.8 10014.05 |
10052 | 9837.4 | 9249 |
| 201 | 348.9 3.66 % |
05-11-2024 00:00:00 Tuesday |
9525 9873.9 |
10000 | 9520 | 27587 |
| 202 | -374.55 -3.78 % |
04-11-2024 00:00:00 Monday |
9899.7 9525.15 |
9899.7 | 9370.6 | 43110 |
| 203 | -99.7 -1 % |
01-11-2024 00:00:00 Friday |
9977.95 9878.25 |
9977.95 | 9850.5 | 2911 |
| 204 | -120.15 -1.21 % |
31-10-2024 00:00:00 Thursday |
9955.6 9835.45 |
10016.5 | 9801.15 | 8204 |
| 205 | 77.9 0.79 % |
30-10-2024 00:00:00 Wednesday |
9849 9926.9 |
10052.85 | 9775.25 | 10977 |
| 206 | -200.1 -1.99 % |
29-10-2024 00:00:00 Tuesday |
10050.05 9849.95 |
10060.55 | 9645 | 16747 |
| 207 | -202.1 -1.98 % |
28-10-2024 00:00:00 Monday |
10210 10007.9 |
10292.8 | 9990 | 5087 |
| 208 | -94.9 -0.92 % |
25-10-2024 00:00:00 Friday |
10300.4 10205.5 |
10364.75 | 9928.05 | 11521 |
| 209 | -241.6 -2.29 % |
24-10-2024 00:00:00 Thursday |
10542 10300.4 |
10600 | 10215 | 7743 |
| 210 | 159.05 1.53 % |
23-10-2024 00:00:00 Wednesday |
10416 10575.05 |
10731.9 | 10350 | 17329 |
| 211 | -165.2 -1.57 % |
22-10-2024 00:00:00 Tuesday |
10523.9 10358.7 |
10609.4 | 10318.05 | 34160 |
| 212 | 430.55 4.28 % |
21-10-2024 00:00:00 Monday |
10070 10500.55 |
10816.75 | 9885.9 | 53129 |
| 213 | -46.85 -0.46 % |
18-10-2024 00:00:00 Friday |
10109.95 10063.1 |
10150.45 | 9840.65 | 48361 |
| 214 | -877.75 -7.98 % |
17-10-2024 00:00:00 Thursday |
11000.05 10122.3 |
11279.35 | 10071 | 140213 |
| 215 | 92.5 0.8 % |
16-10-2024 00:00:00 Wednesday |
11525.05 11617.55 |
11671.95 | 11381.85 | 11773 |
| 216 | -380.9 -3.2 % |
15-10-2024 00:00:00 Tuesday |
11900.05 11519.15 |
11941.85 | 11475 | 6624 |
| 217 | 42.8 0.36 % |
14-10-2024 00:00:00 Monday |
11850.05 11892.85 |
11991.3 | 11850.05 | 3618 |
| 218 | 46.1 0.39 % |
11-10-2024 00:00:00 Friday |
11832.2 11878.3 |
11925.45 | 11710 | 4043 |
| 219 | 21.7 0.18 % |
10-10-2024 00:00:00 Thursday |
11810.5 11832.2 |
12027.45 | 11810 | 4238 |
| 220 | -164.9 -1.38 % |
09-10-2024 00:00:00 Wednesday |
11981.95 11817.05 |
11983.85 | 11803.05 | 7194 |
| 221 | 323.2 2.79 % |
08-10-2024 00:00:00 Tuesday |
11574 11897.2 |
11930.4 | 11565.7 | 5097 |
| 222 | -95.45 -0.82 % |
07-10-2024 00:00:00 Monday |
11710.05 11614.6 |
11824.4 | 11526.8 | 12724 |
| 223 | 178.1 1.54 % |
04-10-2024 00:00:00 Friday |
11600 11778.1 |
11948.65 | 11600 | 20641 |
| 224 | -91.1 -0.77 % |
03-10-2024 00:00:00 Thursday |
11899.95 11808.85 |
12011.4 | 11750 | 11943 |
| 225 | -338.05 -2.7 % |
01-10-2024 00:00:00 Tuesday |
12499.95 12161.9 |
12499.95 | 12111.05 | 10543 |
| 226 | -250.6 -1.99 % |
30-09-2024 00:00:00 Monday |
12594.65 12344.05 |
12653.9 | 12277.65 | 12773 |
| 227 | 57.7 0.46 % |
27-09-2024 00:00:00 Friday |
12625 12682.7 |
12772.15 | 12550.8 | 12160 |
| 228 | 150.9 1.21 % |
26-09-2024 00:00:00 Thursday |
12475 12625.9 |
12675 | 12392 | 15096 |
| 229 | 48.75 0.39 % |
25-09-2024 00:00:00 Wednesday |
12350.25 12399 |
12425 | 12309.95 | 4969 |
| 230 | 130.15 1.06 % |
24-09-2024 00:00:00 Tuesday |
12322 12452.15 |
12471.05 | 12249.5 | 11814 |
| 231 | 378.25 3.16 % |
23-09-2024 00:00:00 Monday |
11965.05 12343.3 |
12372 | 11965.05 | 20034 |
| 232 | -26.6 -0.22 % |
20-09-2024 00:00:00 Friday |
11969.45 11942.85 |
12013.4 | 11870 | 8679 |
| 233 | 15 0.13 % |
19-09-2024 00:00:00 Thursday |
11849.75 11864.75 |
12040 | 11807.35 | 8434 |
| 234 | -93.85 -0.79 % |
18-09-2024 00:00:00 Wednesday |
11860 11766.15 |
12050 | 11745.95 | 9387 |
| 235 | 292.8 2.51 % |
17-09-2024 00:00:00 Tuesday |
11651.45 11944.25 |
11972.7 | 11648.7 | 14401 |
| 236 | -41.3 -0.35 % |
16-09-2024 00:00:00 Monday |
11729 11687.7 |
11750.65 | 11641.65 | 8069 |
| 237 | -41.15 -0.35 % |
13-09-2024 00:00:00 Friday |
11779.65 11738.5 |
11887.2 | 11690 | 11954 |
| 238 | 206.75 1.79 % |
12-09-2024 00:00:00 Thursday |
11519.65 11726.4 |
11784.05 | 11445.6 | 33460 |
| 239 | 324.5 2.92 % |
11-09-2024 00:00:00 Wednesday |
11100.8 11425.3 |
11498 | 11008 | 41097 |
| 240 | 141.9 1.31 % |
10-09-2024 00:00:00 Tuesday |
10844.95 10986.85 |
11029 | 10790.75 | 10696 |
| 241 | 44.8 0.41 % |
09-09-2024 00:00:00 Monday |
10800.05 10844.85 |
10885.35 | 10779 | 1317 |
| 242 | -17.75 -0.16 % |
06-09-2024 00:00:00 Friday |
10845 10827.25 |
10916.35 | 10794.8 | 1382 |
| 243 | -141.4 -1.29 % |
05-09-2024 00:00:00 Thursday |
10987.95 10846.55 |
11019.1 | 10830 | 7144 |
| 244 | -62.8 -0.57 % |
04-09-2024 00:00:00 Wednesday |
11031.3 10968.5 |
11031.3 | 10910.35 | 9889 |
| 245 | -79.85 -0.72 % |
03-09-2024 00:00:00 Tuesday |
11123.45 11043.6 |
11123.45 | 11017.65 | 3595 |
| 246 | 203.5 1.86 % |
02-09-2024 00:00:00 Monday |
10920 11123.5 |
11151 | 10915.6 | 24264 |
| 247 | 46.15 0.43 % |
30-08-2024 00:00:00 Friday |
10849.95 10896.1 |
10916.4 | 10702 | 9994 |
| 248 | 228.6 2.16 % |
29-08-2024 00:00:00 Thursday |
10580 10808.6 |
10838.6 | 10572.75 | 8367 |
| 249 | 123.15 1.17 % |
28-08-2024 00:00:00 Wednesday |
10531.45 10654.6 |
10714.95 | 10462.3 | 9666 |
| 250 | 85.5 0.82 % |
27-08-2024 00:00:00 Tuesday |
10422.4 10507.9 |
10559.4 | 10346.05 | 6080 |
| 251 | 25.1 0.24 % |
26-08-2024 00:00:00 Monday |
10398.95 10424.05 |
10514.15 | 10336.6 | 11477 |
| 252 | 461.35 4.64 % |
23-08-2024 00:00:00 Friday |
9940 10401.35 |
10429 | 9940 | 40991 |
| 253 | 10 0.1 % |
22-08-2024 00:00:00 Thursday |
9900 9910 |
10008 | 9845.95 | 10602 |
| 254 | 30.2 0.31 % |
21-08-2024 00:00:00 Wednesday |
9824.95 9855.15 |
9866 | 9738.9 | 2333 |
| 255 | -18.6 -0.19 % |
20-08-2024 00:00:00 Tuesday |
9797.95 9779.35 |
9878 | 9759.4 | 4210 |
| 256 | -130.4 -1.32 % |
19-08-2024 00:00:00 Monday |
9901.1 9770.7 |
9935 | 9759.1 | 2987 |
| 257 | 136.05 1.4 % |
16-08-2024 00:00:00 Friday |
9751.6 9887.65 |
9925 | 9696.35 | 4231 |
| 258 | 59.65 0.62 % |
14-08-2024 00:00:00 Wednesday |
9689.1 9748.75 |
9781.5 | 9675.8 | 8937 |
| 259 | 26.1 0.27 % |
13-08-2024 00:00:00 Tuesday |
9645.65 9671.75 |
9785 | 9645.65 | 8990 |
| 260 | 2.75 0.03 % |
12-08-2024 00:00:00 Monday |
9713.05 9715.8 |
9743.8 | 9615 | 11420 |
| 261 | 33 0.34 % |
09-08-2024 00:00:00 Friday |
9730.75 9763.75 |
9779.5 | 9615 | 3597 |
| 262 | -111.65 -1.15 % |
08-08-2024 00:00:00 Thursday |
9749.85 9638.2 |
9774.3 | 9613.05 | 3184 |
| 263 | 80.9 0.84 % |
07-08-2024 00:00:00 Wednesday |
9624.95 9705.85 |
9719.95 | 9482.85 | 9226 |
| 264 | -80.05 -0.84 % |
06-08-2024 00:00:00 Tuesday |
9507 9426.95 |
9612 | 9402.35 | 7838 |
| 265 | 153.9 1.65 % |
05-08-2024 00:00:00 Monday |
9333.35 9487.25 |
9515 | 9333.35 | 14734 |
| 266 | -32.2 -0.33 % |
02-08-2024 00:00:00 Friday |
9650.05 9617.85 |
9729.3 | 9595.6 | 25432 |
| 267 | -36.5 -0.37 % |
01-08-2024 00:00:00 Thursday |
9770.65 9734.15 |
9827.65 | 9662.5 | 45942 |
| 268 | 94.55 0.99 % |
31-07-2024 00:00:00 Wednesday |
9568.8 9663.35 |
9680 | 9568.8 | 8300 |
| 269 | 83.25 0.88 % |
30-07-2024 00:00:00 Tuesday |
9500.75 9584 |
9651 | 9500.75 | 13436 |
| 270 | 33.55 0.35 % |
29-07-2024 00:00:00 Monday |
9522 9555.55 |
9615 | 9505.9 | 4891 |
| 271 | 213.45 2.3 % |
26-07-2024 00:00:00 Friday |
9280.15 9493.6 |
9503 | 9267.5 | 8840 |
| 272 | 29.1 0.31 % |
25-07-2024 00:00:00 Thursday |
9251 9280.1 |
9308.55 | 9180.95 | 3940 |
| 273 | -88.55 -0.95 % |
24-07-2024 00:00:00 Wednesday |
9351 9262.45 |
9371.65 | 9250 | 18572 |
| 274 | -46.8 -0.5 % |
23-07-2024 00:00:00 Tuesday |
9425.05 9378.25 |
9508.2 | 8746.25 | 12817 |
| 275 | 28.85 0.31 % |
22-07-2024 00:00:00 Monday |
9384.3 9413.15 |
9430 | 9265 | 13047 |
| 276 | -221.35 -2.3 % |
19-07-2024 00:00:00 Friday |
9606.25 9384.9 |
9671.9 | 9350 | 8573 |
| 277 | -153.25 -1.57 % |
18-07-2024 00:00:00 Thursday |
9778.95 9625.7 |
9778.95 | 9295.5 | 45635 |
| 278 | -41.95 -0.43 % |
16-07-2024 00:00:00 Tuesday |
9749.85 9707.9 |
9909.95 | 9631.1 | 31406 |
| 279 | 214.55 2.27 % |
15-07-2024 00:00:00 Monday |
9460.95 9675.5 |
9737.5 | 9406.5 | 15201 |
| 280 | -47.15 -0.5 % |
12-07-2024 00:00:00 Friday |
9475.7 9428.55 |
9551.45 | 9413.8 | 3890 |
| 281 | -68.65 -0.72 % |
11-07-2024 00:00:00 Thursday |
9540.85 9472.2 |
9542 | 9385 | 6050 |
| 282 | -0.15 0 % |
10-07-2024 00:00:00 Wednesday |
9541 9540.85 |
9649.35 | 9456.05 | 8956 |
| 283 | 12.6 0.13 % |
09-07-2024 00:00:00 Tuesday |
9527.95 9540.55 |
9568.25 | 9480.45 | 5061 |
| 284 | -142.05 -1.47 % |
08-07-2024 00:00:00 Monday |
9669.95 9527.9 |
9669.95 | 9470 | 9799 |
| 285 | 86.15 0.9 % |
05-07-2024 00:00:00 Friday |
9550.1 9636.25 |
9659.95 | 9495 | 28453 |
| 286 | -32.55 -0.34 % |
04-07-2024 00:00:00 Thursday |
9499.95 9467.4 |
9500 | 9425.9 | 5429 |
| 287 | -26 -0.28 % |
03-07-2024 00:00:00 Wednesday |
9450.4 9424.4 |
9550.6 | 9386 | 4895 |
| 288 | -131.55 -1.38 % |
02-07-2024 00:00:00 Tuesday |
9530 9398.45 |
9530 | 9377.45 | 5608 |
| 289 | 28.85 0.3 % |
01-07-2024 00:00:00 Monday |
9500 9528.85 |
9696.55 | 9500 | 4212 |
| 290 | 59.5 0.63 % |
28-06-2024 00:00:00 Friday |
9430.5 9490 |
9519.9 | 9386.5 | 7203 |
| 291 | -106.7 -1.12 % |
27-06-2024 00:00:00 Thursday |
9525.05 9418.35 |
9545 | 9365.8 | 9424 |
| 292 | -246.5 -2.53 % |
26-06-2024 00:00:00 Wednesday |
9723.95 9477.45 |
9723.95 | 9450 | 9394 |
| 293 | -85.5 -0.88 % |
25-06-2024 00:00:00 Tuesday |
9741.8 9656.3 |
9825 | 9641.3 | 4194 |
| 294 | 164.9 1.72 % |
24-06-2024 00:00:00 Monday |
9580.25 9745.15 |
9758 | 9535 | 5293 |
| 295 | -85.45 -0.88 % |
21-06-2024 00:00:00 Friday |
9685 9599.55 |
9725 | 9575 | 4210 |
| 296 | -77.65 -0.8 % |
20-06-2024 00:00:00 Thursday |
9699.75 9622.1 |
9706 | 9564.85 | 12235 |
| 297 | -237.25 -2.39 % |
19-06-2024 00:00:00 Wednesday |
9925 9687.75 |
9944.55 | 9671.1 | 5360 |
| 298 | -36.4 -0.37 % |
18-06-2024 00:00:00 Tuesday |
9943 9906.6 |
10037.3 | 9906.6 | 4755 |
| 299 | 92.05 0.93 % |
14-06-2024 00:00:00 Friday |
9850.95 9943 |
9990.5 | 9818.25 | 10523 |
| 300 | -15.9 -0.16 % |
13-06-2024 00:00:00 Thursday |
9937.65 9921.75 |
9941.75 | 9825 | 5561 |
| 301 | 13.9 0.14 % |
12-06-2024 00:00:00 Wednesday |
9889.45 9903.35 |
9944.95 | 9798.85 | 6225 |
| 302 | 78.8 0.81 % |
11-06-2024 00:00:00 Tuesday |
9749.95 9828.75 |
9897.15 | 9701.05 | 5722 |
| 303 | -10.35 -0.11 % |
10-06-2024 00:00:00 Monday |
9750.25 9739.9 |
9926.2 | 9685.3 | 5361 |
| 304 | 36.55 0.38 % |
07-06-2024 00:00:00 Friday |
9685 9721.55 |
9738.3 | 9606.45 | 8655 |
| 305 | 26 0.27 % |
06-06-2024 00:00:00 Thursday |
9659 9685 |
9739 | 9456.05 | 6915 |
| 306 | 368.35 4.01 % |
05-06-2024 00:00:00 Wednesday |
9188.75 9557.1 |
9675.05 | 9180 | 20591 |
| 307 | -14.95 -0.16 % |
04-06-2024 00:00:00 Tuesday |
9300.95 9286 |
9370.35 | 8805.95 | 17633 |
| 308 | 157.4 1.72 % |
03-06-2024 00:00:00 Monday |
9175 9332.4 |
9440 | 9135.05 | 20215 |
| 309 | 119.25 1.33 % |
31-05-2024 00:00:00 Friday |
8981.65 9100.9 |
9127.05 | 8925 | 3509 |
| 310 | -90.35 -1 % |
30-05-2024 00:00:00 Thursday |
9072 8981.65 |
9145.8 | 8935.05 | 5016 |
| 311 | 171.35 1.93 % |
29-05-2024 00:00:00 Wednesday |
8900.4 9071.75 |
9135 | 8900.4 | 6400 |
| 312 | -33.8 -0.38 % |
28-05-2024 00:00:00 Tuesday |
9000.1 8966.3 |
9015 | 8919.55 | 5254 |
| 313 | 28.6 0.32 % |
27-05-2024 00:00:00 Monday |
8981.4 9010 |
9067 | 8888 | 11643 |
| 314 | -18.55 -0.21 % |
24-05-2024 00:00:00 Friday |
8970.15 8951.6 |
9020.9 | 8870.65 | 21637 |
| 315 | 119.45 1.35 % |
23-05-2024 00:00:00 Thursday |
8826.85 8946.3 |
8984.85 | 8759.55 | 5733 |
| 316 | -19.05 -0.22 % |
22-05-2024 00:00:00 Wednesday |
8821.05 8802 |
8843.45 | 8737.3 | 2774 |
| 317 | -3.3 -0.04 % |
21-05-2024 00:00:00 Tuesday |
8810 8806.7 |
8859 | 8780 | 3546 |
| 318 | -164.25 -1.83 % |
18-05-2024 00:00:00 Saturday |
8955.95 8791.7 |
8955.95 | 8791.7 | 589 |
| 319 | -101.75 -1.15 % |
17-05-2024 00:00:00 Friday |
8881.15 8779.4 |
8951.25 | 8766 | 8677 |
| 320 | -109.95 -1.22 % |
16-05-2024 00:00:00 Thursday |
8989.95 8880 |
8989.95 | 8712 | 7714 |
| 321 | -164.75 -1.82 % |
15-05-2024 00:00:00 Wednesday |
9068.75 8904 |
9120 | 8880 | 7841 |
| 322 | 107.55 1.2 % |
14-05-2024 00:00:00 Tuesday |
8960.55 9068.1 |
9089.1 | 8888 | 7623 |
| 323 | -39.7 -0.44 % |
13-05-2024 00:00:00 Monday |
9000.5 8960.8 |
9020 | 8867.05 | 7746 |
| 324 | 48.65 0.54 % |
10-05-2024 00:00:00 Friday |
8929.1 8977.75 |
9045 | 8902.7 | 10847 |
| 325 | 73.85 0.84 % |
09-05-2024 00:00:00 Thursday |
8760.05 8833.9 |
9000 | 8760.05 | 18340 |
| 326 | 72.55 0.84 % |
08-05-2024 00:00:00 Wednesday |
8674.85 8747.4 |
8780 | 8591.3 | 11254 |
| 327 | -386.05 -4.26 % |
07-05-2024 00:00:00 Tuesday |
9064.65 8678.6 |
9085 | 8641.55 | 8805 |
| 328 | -151.3 -1.64 % |
06-05-2024 00:00:00 Monday |
9199.95 9048.65 |
9199.95 | 8813.05 | 7281 |
| 329 | -30.85 -0.34 % |
03-05-2024 00:00:00 Friday |
9115.85 9085 |
9252.5 | 9080 | 12391 |
| 330 | 168.85 1.89 % |
02-05-2024 00:00:00 Thursday |
8934.95 9103.8 |
9142 | 8823.75 | 26872 |
| 331 | 129.85 1.47 % |
30-04-2024 00:00:00 Tuesday |
8808.75 8938.6 |
8964.6 | 8800 | 8009 |
| 332 | -209.75 -2.34 % |
29-04-2024 00:00:00 Monday |
8965.95 8756.2 |
8992.2 | 8734.85 | 7763 |
| 333 | 217.65 2.49 % |
26-04-2024 00:00:00 Friday |
8730.4 8948.05 |
8989 | 8730.4 | 25029 |
| 334 | 44.35 0.51 % |
25-04-2024 00:00:00 Thursday |
8691.7 8736.05 |
8768.35 | 8643.1 | 10108 |
| 335 | -139.65 -1.58 % |
24-04-2024 00:00:00 Wednesday |
8821.05 8681.4 |
8870 | 8663.65 | 8408 |
| 336 | -94.3 -1.06 % |
23-04-2024 00:00:00 Tuesday |
8874.3 8780 |
8874.3 | 8760 | 8389 |
| 337 | -115.55 -1.3 % |
22-04-2024 00:00:00 Monday |
8910.55 8795 |
8910.55 | 8748.05 | 12831 |
| 338 | -295.5 -3.25 % |
19-04-2024 00:00:00 Friday |
9094.5 8799 |
9094.5 | 8700.05 | 42951 |
| 339 | 82.65 0.92 % |
18-04-2024 00:00:00 Thursday |
8979.35 9062 |
9125 | 8955.05 | 14547 |
| 340 | -32.3 -0.36 % |
16-04-2024 00:00:00 Tuesday |
8951 8918.7 |
9026.3 | 8787 | 7000 |
| 341 | 299.6 3.44 % |
15-04-2024 00:00:00 Monday |
8700.05 8999.65 |
9174.95 | 8700.05 | 14248 |
| 342 | 81.3 0.9 % |
12-04-2024 00:00:00 Friday |
8989.4 9070.7 |
9117.7 | 8929.05 | 7211 |
| 343 | -19.75 -0.22 % |
10-04-2024 00:00:00 Wednesday |
9025.6 9005.85 |
9048.1 | 8905 | 5217 |
| 344 | -53.95 -0.6 % |
09-04-2024 00:00:00 Tuesday |
9045.65 8991.7 |
9130.45 | 8940 | 5078 |
| 345 | 1.6 0.02 % |
08-04-2024 00:00:00 Monday |
9015.05 9016.65 |
9087 | 8952.25 | 7611 |
| 346 | -133.6 -1.46 % |
05-04-2024 00:00:00 Friday |
9142.25 9008.65 |
9142.25 | 9000.05 | 6747 |
| 347 | 31.65 0.35 % |
04-04-2024 00:00:00 Thursday |
9103 9134.65 |
9179.15 | 8986.2 | 13360 |
| 348 | -185.8 -2.01 % |
03-04-2024 00:00:00 Wednesday |
9264.95 9079.15 |
9264.95 | 9065.55 | 12090 |
| 349 | 132.2 1.45 % |
02-04-2024 00:00:00 Tuesday |
9144.45 9276.65 |
9356 | 9144 | 29497 |
| 350 | -90.3 -0.98 % |
01-04-2024 00:00:00 Monday |
9173.7 9083.4 |
9215.1 | 9012.7 | 12957 |
| 351 | -59.75 -0.65 % |
28-03-2024 00:00:00 Thursday |
9204.65 9144.9 |
9240 | 8985.2 | 22721 |
| 352 | 208.4 2.33 % |
27-03-2024 00:00:00 Wednesday |
8963 9171.4 |
9284.65 | 8925 | 23660 |
| 353 | 26.85 0.3 % |
26-03-2024 00:00:00 Tuesday |
8936.15 8963 |
9015.4 | 8847.95 | 21835 |
| 354 | 245.6 2.83 % |
22-03-2024 00:00:00 Friday |
8690 8935.6 |
9050.5 | 8679.95 | 35912 |
| 355 | 131.2 1.52 % |
21-03-2024 00:00:00 Thursday |
8618.35 8749.55 |
8766 | 8586 | 12920 |
| 356 | -18.3 -0.21 % |
20-03-2024 00:00:00 Wednesday |
8649.95 8631.65 |
8781.85 | 8593.55 | 24981 |
| 357 | 104 1.22 % |
19-03-2024 00:00:00 Tuesday |
8529.15 8633.15 |
8684.2 | 8450 | 34327 |
| 358 | 181.45 2.17 % |
18-03-2024 00:00:00 Monday |
8349.95 8531.4 |
8543.1 | 8298.2 | 8768 |
| 359 | 35.65 0.43 % |
15-03-2024 00:00:00 Friday |
8310.55 8346.2 |
8435.5 | 8110 | 14397 |
| 360 | 165.8 2.01 % |
14-03-2024 00:00:00 Thursday |
8230.05 8395.85 |
8402.3 | 8204.9 | 6674 |
| 361 | -173.9 -2.04 % |
13-03-2024 00:00:00 Wednesday |
8515.45 8341.55 |
8616 | 8299.15 | 9457 |
| 362 | -122.55 -1.42 % |
12-03-2024 00:00:00 Tuesday |
8649.6 8527.05 |
8699 | 8473.5 | 15089 |
| 363 | -340.5 -3.79 % |
11-03-2024 00:00:00 Monday |
8980.5 8640 |
9019.95 | 8638.6 | 10789 |
| 364 | 240.65 2.79 % |
07-03-2024 00:00:00 Thursday |
8638 8878.65 |
8970 | 8503.15 | 35189 |
| 365 | 237.65 2.85 % |
06-03-2024 00:00:00 Wednesday |
8353.25 8590.9 |
8684 | 8353.25 | 37896 |
| 366 | 172.45 2.11 % |
05-03-2024 00:00:00 Tuesday |
8179.35 8351.8 |
8386.65 | 8165.55 | 8739 |
| 367 | 140.9 1.75 % |
04-03-2024 00:00:00 Monday |
8064.25 8205.15 |
8224.25 | 8064.15 | 14270 |
| 368 | -13.35 -0.17 % |
02-03-2024 00:00:00 Saturday |
8059.95 8046.6 |
8100 | 8000 | 307 |
| 369 | 80 1.01 % |
01-03-2024 00:00:00 Friday |
7959 8039 |
8090 | 7959 | 9537 |
| 370 | -139.15 -1.73 % |
29-02-2024 00:00:00 Thursday |
8049.95 7910.8 |
8140 | 7892 | 14435 |
| 371 | -305.5 -3.6 % |
28-02-2024 00:00:00 Wednesday |
8478.95 8173.45 |
8482.1 | 8070 | 17624 |
| 372 | -34.4 -0.4 % |
27-02-2024 00:00:00 Tuesday |
8496.8 8462.4 |
8496.8 | 8380.45 | 7986 |
| 373 | -18.45 -0.22 % |
26-02-2024 00:00:00 Monday |
8465 8446.55 |
8542 | 8380 | 7936 |
| 374 | -99 -1.16 % |
23-02-2024 00:00:00 Friday |
8529.05 8430.05 |
8534.6 | 8402 | 15333 |
| 375 | 246.6 2.99 % |
22-02-2024 00:00:00 Thursday |
8258.7 8505.3 |
8541 | 8221.05 | 11795 |
| 376 | -81 -0.97 % |
21-02-2024 00:00:00 Wednesday |
8310 8229 |
8385.95 | 8205 | 16975 |
| 377 | -227.25 -2.67 % |
20-02-2024 00:00:00 Tuesday |
8519.8 8292.55 |
8519.8 | 8241.05 | 22740 |
| 378 | 72.35 0.86 % |
19-02-2024 00:00:00 Monday |
8438.15 8510.5 |
8650 | 8365 | 37199 |
| 379 | 185 2.26 % |
16-02-2024 00:00:00 Friday |
8172 8357 |
8454 | 8140.15 | 22648 |
| 380 | 30.45 0.38 % |
15-02-2024 00:00:00 Thursday |
8090.15 8120.6 |
8159.6 | 8044.5 | 10049 |
| 381 | 193.1 2.45 % |
14-02-2024 00:00:00 Wednesday |
7895 8088.1 |
8134.95 | 7880 | 10346 |
| 382 | 78.5 1 % |
13-02-2024 00:00:00 Tuesday |
7830 7908.5 |
7938.35 | 7809.25 | 7334 |
| 383 | 41.1 0.53 % |
12-02-2024 00:00:00 Monday |
7782.55 7823.65 |
7874.95 | 7768.2 | 6322 |
| 384 | 12.5 0.16 % |
09-02-2024 00:00:00 Friday |
7770.05 7782.55 |
7790 | 7666.25 | 9960 |
| 385 | 38.85 0.5 % |
08-02-2024 00:00:00 Thursday |
7723.9 7762.75 |
7786 | 7670 | 5552 |
| 386 | -20.55 -0.27 % |
07-02-2024 00:00:00 Wednesday |
7722.05 7701.5 |
7774.15 | 7666.35 | 3879 |
| 387 | 32.55 0.42 % |
06-02-2024 00:00:00 Tuesday |
7684.3 7716.85 |
7745 | 7670.35 | 7823 |
| 388 | -89.9 -1.16 % |
05-02-2024 00:00:00 Monday |
7750 7660.1 |
7833.65 | 7635.4 | 7963 |
| 389 | 80.35 1.05 % |
02-02-2024 00:00:00 Friday |
7656.45 7736.8 |
7799.5 | 7656.45 | 7346 |
| 390 | -28.9 -0.38 % |
01-02-2024 00:00:00 Thursday |
7689.25 7660.35 |
7764.8 | 7643.75 | 10722 |
| 391 | 97.05 1.28 % |
31-01-2024 00:00:00 Wednesday |
7566.5 7663.55 |
7682.15 | 7507.25 | 14914 |
| 392 | -23.35 -0.31 % |
30-01-2024 00:00:00 Tuesday |
7589.85 7566.5 |
7668.75 | 7542.45 | 18287 |
| 393 | -50.9 -0.67 % |
29-01-2024 00:00:00 Monday |
7600 7549.1 |
7639.5 | 7475.05 | 13617 |
| 394 | 221.9 3.01 % |
25-01-2024 00:00:00 Thursday |
7374.95 7596.85 |
7625 | 7209.2 | 74481 |
| 395 | 127.6 1.8 % |
24-01-2024 00:00:00 Wednesday |
7083.8 7211.4 |
7237.25 | 7033.25 | 12021 |
| 396 | 24.6 0.35 % |
23-01-2024 00:00:00 Tuesday |
7066 7090.6 |
7210 | 6946.9 | 52414 |
| 397 | -66.1 -0.92 % |
20-01-2024 00:00:00 Saturday |
7180.1 7114 |
7187.9 | 7051.05 | 4860 |
| 398 | -22.55 -0.31 % |
19-01-2024 00:00:00 Friday |
7159.8 7137.25 |
7180 | 7108.75 | 6162 |
| 399 | -76.7 -1.07 % |
18-01-2024 00:00:00 Thursday |
7159.85 7083.15 |
7187.45 | 7073 | 10242 |
| 400 | 65.5 0.92 % |
17-01-2024 00:00:00 Wednesday |
7099.85 7165.35 |
7209 | 7082 | 31708 |
| 401 | -52.8 -0.72 % |
16-01-2024 00:00:00 Tuesday |
7346.85 7294.05 |
7352.65 | 7242.25 | 15754 |
| 402 | -44.6 -0.6 % |
15-01-2024 00:00:00 Monday |
7377.85 7333.25 |
7419.65 | 7305.4 | 20825 |
| 403 | -74.75 -1.01 % |
12-01-2024 00:00:00 Friday |
7374.95 7300.2 |
7374.95 | 7252.65 | 20856 |
| 404 | 195.55 2.75 % |
11-01-2024 00:00:00 Thursday |
7098.95 7294.5 |
7320 | 7076.05 | 31486 |
| 405 | -85.6 -1.2 % |
10-01-2024 00:00:00 Wednesday |
7138.65 7053.05 |
7138.65 | 7020 | 25677 |
| 406 | -326.25 -4.4 % |
09-01-2024 00:00:00 Tuesday |
7420 7093.75 |
7420 | 7080 | 88534 |
| 407 | -64.15 -0.91 % |
08-01-2024 00:00:00 Monday |
7049.85 6985.7 |
7049.85 | 6975.5 | 12788 |
| 408 | 21.3 0.31 % |
05-01-2024 00:00:00 Friday |
6968.7 6990 |
7088 | 6922.2 | 12550 |
| 409 | -82.6 -1.18 % |
04-01-2024 00:00:00 Thursday |
7001.15 6918.55 |
7015.15 | 6886.85 | 15892 |
| 410 | 325.35 4.88 % |
03-01-2024 00:00:00 Wednesday |
6664.05 6989.4 |
7059.75 | 6603.25 | 27403 |
| 411 | -93.9 -1.39 % |
02-01-2024 00:00:00 Tuesday |
6757.95 6664.05 |
6757.95 | 6560.05 | 6462 |
| 412 | -121.3 -1.78 % |
01-01-2024 00:00:00 Monday |
6821.85 6700.55 |
6821.85 | 6686 | 8356 |
| 413 | 122.75 1.83 % |
29-12-2023 00:00:00 Friday |
6700 6822.75 |
6832.75 | 6668.05 | 9158 |
| 414 | -19.85 -0.3 % |
28-12-2023 00:00:00 Thursday |
6717.85 6698 |
6737.7 | 6663.3 | 9926 |
| 415 | 243 3.75 % |
27-12-2023 00:00:00 Wednesday |
6475 6718 |
6737.7 | 6470.15 | 16764 |
| 416 | 81.8 1.28 % |
26-12-2023 00:00:00 Tuesday |
6372.4 6454.2 |
6478.8 | 6370.05 | 5731 |
| 417 | 94.8 1.51 % |
22-12-2023 00:00:00 Friday |
6271 6365.8 |
6385 | 6270.65 | 10309 |
| 418 | 0.3 0 % |
21-12-2023 00:00:00 Thursday |
6270.35 6270.65 |
6344.95 | 6232.35 | 6663 |
| 419 | -87.1 -1.35 % |
20-12-2023 00:00:00 Wednesday |
6447.6 6360.5 |
6463.95 | 6351 | 5454 |
| 420 | -32.65 -0.5 % |
19-12-2023 00:00:00 Tuesday |
6470.05 6437.4 |
6470.05 | 6396.05 | 2997 |
| 421 | 175.05 2.79 % |
18-12-2023 00:00:00 Monday |
6270.1 6445.15 |
6485.1 | 6270.1 | 12058 |
| 422 | -70.2 -1.11 % |
15-12-2023 00:00:00 Friday |
6340.1 6269.9 |
6400 | 6255.3 | 6121 |
| 423 | 4.4 0.07 % |
14-12-2023 00:00:00 Thursday |
6343.3 6347.7 |
6360 | 6284.45 | 55898 |
| 424 | 36.9 0.59 % |
13-12-2023 00:00:00 Wednesday |
6281.9 6318.8 |
6328.15 | 6227 | 8132 |
| 425 | 89.4 1.45 % |
12-12-2023 00:00:00 Tuesday |
6165 6254.4 |
6299.4 | 6152.75 | 37316 |
| 426 | 66.2 1.09 % |
11-12-2023 00:00:00 Monday |
6080.3 6146.5 |
6149.5 | 6019.8 | 4368 |
| 427 | -20.05 -0.33 % |
08-12-2023 00:00:00 Friday |
6092.8 6072.75 |
6119.85 | 6048.2 | 2939 |
| 428 | 1.85 0.03 % |
07-12-2023 00:00:00 Thursday |
6085 6086.85 |
6151 | 6061.2 | 9363 |
| 429 | -20.1 -0.33 % |
06-12-2023 00:00:00 Wednesday |
6099.9 6079.8 |
6099.9 | 5990.05 | 14352 |
| 430 | -63.5 -1.02 % |
05-12-2023 00:00:00 Tuesday |
6199.5 6136 |
6199.5 | 6112.3 | 4614 |
| 431 | 65.95 1.08 % |
04-12-2023 00:00:00 Monday |
6129.9 6195.85 |
6218.4 | 6085.25 | 9226 |
| 432 | -47.3 -0.78 % |
01-12-2023 00:00:00 Friday |
6089.6 6042.3 |
6089.6 | 6005.1 | 8686 |
| 433 | 0 0 % |
30-11-2023 00:00:00 Thursday |
6095 6095 |
6128.9 | 6035.1 | 6800 |
| 434 | 55.1 0.92 % |
29-11-2023 00:00:00 Wednesday |
6009.95 6065.05 |
6094.95 | 5974.2 | 7529 |
| 435 | 21 0.35 % |
28-11-2023 00:00:00 Tuesday |
5988.95 6009.95 |
6030.9 | 5915.9 | 4221 |
| 436 | -75.7 -1.28 % |
24-11-2023 00:00:00 Friday |
5927.15 5851.45 |
5958.9 | 5851.45 | 12822 |
| 437 | 121.85 2.1 % |
23-11-2023 00:00:00 Thursday |
5800 5921.85 |
5945.8 | 5796.65 | 26947 |
| 438 | 65.4 1.15 % |
22-11-2023 00:00:00 Wednesday |
5690 5755.4 |
5767 | 5669.95 | 6364 |
| 439 | 36.4 0.64 % |
21-11-2023 00:00:00 Tuesday |
5651.05 5687.45 |
5704.85 | 5650.1 | 10035 |
| 440 | -13.35 -0.24 % |
20-11-2023 00:00:00 Monday |
5653.35 5640 |
5672.25 | 5610.05 | 2303 |
| 441 | 152.95 2.79 % |
17-11-2023 00:00:00 Friday |
5473.05 5626 |
5676.25 | 5473.05 | 5631 |
| 442 | 48.1 0.87 % |
16-11-2023 00:00:00 Thursday |
5515 5563.1 |
5582.3 | 5496.1 | 5675 |
| 443 | 19 0.35 % |
15-11-2023 00:00:00 Wednesday |
5500 5519 |
5551.05 | 5462 | 3467 |
| 444 | -2.3 -0.04 % |
13-11-2023 00:00:00 Monday |
5422.3 5420 |
5434.1 | 5398.9 | 890 |
| 445 | 15.45 0.29 % |
12-11-2023 00:00:00 Sunday |
5400.8 5416.25 |
5450 | 5371.25 | 425 |
| 446 | -34.2 -0.63 % |
10-11-2023 00:00:00 Friday |
5434.95 5400.75 |
5434.95 | 5350 | 2731 |
| 447 | 19.6 0.36 % |
09-11-2023 00:00:00 Thursday |
5398.2 5417.8 |
5454.85 | 5385.2 | 2967 |
| 448 | -48.95 -0.9 % |
08-11-2023 00:00:00 Wednesday |
5439.95 5391 |
5440 | 5385 | 2173 |
| 449 | 20.9 0.39 % |
07-11-2023 00:00:00 Tuesday |
5403 5423.9 |
5444.8 | 5403 | 1445 |
| 450 | 8.05 0.15 % |
06-11-2023 00:00:00 Monday |
5394.95 5403 |
5428 | 5385 | 4621 |
| 451 | -6.15 -0.11 % |
03-11-2023 00:00:00 Friday |
5370.6 5364.45 |
5377.45 | 5320 | 2840 |
| 452 | -69.4 -1.29 % |
02-11-2023 00:00:00 Thursday |
5384.95 5315.55 |
5391.85 | 5288 | 4085 |
| 453 | 64.05 1.21 % |
01-11-2023 00:00:00 Wednesday |
5286 5350.05 |
5446.75 | 5286 | 9221 |
| 454 | -80.95 -1.5 % |
31-10-2023 00:00:00 Tuesday |
5396.95 5316 |
5396.95 | 5295.9 | 26214 |
| 455 | -59.6 -1.11 % |
30-10-2023 00:00:00 Monday |
5377.85 5318.25 |
5396.05 | 5277 | 89917 |
| 456 | 113.7 2.16 % |
27-10-2023 00:00:00 Friday |
5260 5373.7 |
5424.25 | 5260 | 65519 |
| 457 | -84.2 -1.58 % |
26-10-2023 00:00:00 Thursday |
5335 5250.8 |
5345 | 5238.05 | 5207 |
| 458 | -32.85 -0.61 % |
25-10-2023 00:00:00 Wednesday |
5380 5347.15 |
5421 | 5335 | 5804 |
| 459 | -70.2 -1.28 % |
23-10-2023 00:00:00 Monday |
5480 5409.8 |
5491 | 5395.65 | 27836 |
| 460 | 48.1 0.88 % |
20-10-2023 00:00:00 Friday |
5440 5488.1 |
5514.65 | 5435 | 18322 |
| 461 | 215 4.08 % |
19-10-2023 00:00:00 Thursday |
5268.9 5483.9 |
5496.85 | 5244.1 | 98936 |
| 462 | 5.85 0.11 % |
18-10-2023 00:00:00 Wednesday |
5140.65 5146.5 |
5198.8 | 5125.25 | 66774 |
| 463 | 41.65 0.82 % |
17-10-2023 00:00:00 Tuesday |
5098.95 5140.6 |
5149.95 | 5067.1 | 29258 |
| 464 | 22 0.44 % |
16-10-2023 00:00:00 Monday |
5053 5075 |
5099 | 5037 | 4789 |
| 465 | -49.55 -0.97 % |
13-10-2023 00:00:00 Friday |
5106.95 5057.4 |
5124.8 | 5044.35 | 3710 |
| 466 | -7.1 -0.14 % |
12-10-2023 00:00:00 Thursday |
5119.85 5112.75 |
5150 | 5053.9 | 4920 |
| 467 | 16.1 0.32 % |
11-10-2023 00:00:00 Wednesday |
5050.05 5066.15 |
5092 | 5047.7 | 2388 |
| 468 | 78.9 1.59 % |
10-10-2023 00:00:00 Tuesday |
4951.05 5029.95 |
5062.35 | 4951.05 | 34069 |
| 469 | -8.2 -0.16 % |
09-10-2023 00:00:00 Monday |
5018.2 5010 |
5066 | 4971.25 | 17304 |
| 470 | -49.4 -0.98 % |
06-10-2023 00:00:00 Friday |
5050 5000.6 |
5117.9 | 5000.6 | 6768 |
| 471 | 29.2 0.59 % |
05-10-2023 00:00:00 Thursday |
4971.4 5000.6 |
5039.25 | 4925 | 2978 |
| 472 | -169.7 -3.34 % |
04-10-2023 00:00:00 Wednesday |
5077.7 4908 |
5077.7 | 4902.8 | 4234 |
| 473 | -40.75 -0.81 % |
03-10-2023 00:00:00 Tuesday |
5062 5021.25 |
5073.05 | 4997.45 | 10289 |
| 474 | 75.65 1.52 % |
29-09-2023 00:00:00 Friday |
4985.05 5060.7 |
5082.7 | 4985.05 | 2916 |
| 475 | -25.4 -0.5 % |
28-09-2023 00:00:00 Thursday |
5045 5019.6 |
5124.15 | 4984.8 | 5477 |
| 476 | -5.5 -0.11 % |
27-09-2023 00:00:00 Wednesday |
5050 5044.5 |
5067.75 | 5018.95 | 32062 |
| 477 | 61.35 1.23 % |
26-09-2023 00:00:00 Tuesday |
5003 5064.35 |
5101.15 | 5002.85 | 45821 |
| 478 | 2.85 0.06 % |
25-09-2023 00:00:00 Monday |
5001 5003.85 |
5060 | 4995.35 | 8367 |
| 479 | -25 -0.5 % |
22-09-2023 00:00:00 Friday |
5025.05 5000.05 |
5080 | 4995.1 | 7290 |
| 480 | -66.2 -1.29 % |
21-09-2023 00:00:00 Thursday |
5151.45 5085.25 |
5183.8 | 5070.7 | 36852 |
| 481 | 9.5 0.18 % |
20-09-2023 00:00:00 Wednesday |
5177.15 5186.65 |
5262 | 5163.15 | 20177 |
| 482 | 48.15 0.94 % |
18-09-2023 00:00:00 Monday |
5129 5177.15 |
5272.2 | 5092.4 | 51151 |
| 483 | 281 5.78 % |
15-09-2023 00:00:00 Friday |
4864 5145 |
5148.35 | 4864 | 35646 |
| 484 | 74.45 1.56 % |
14-09-2023 00:00:00 Thursday |
4766.1 4840.55 |
4860.3 | 4766.1 | 2845 |
| 485 | -7.25 -0.15 % |
13-09-2023 00:00:00 Wednesday |
4817.8 4810.55 |
4845.75 | 4801.05 | 2180 |
| 486 | -19 -0.39 % |
12-09-2023 00:00:00 Tuesday |
4839 4820 |
4860 | 4762.3 | 5388 |
| 487 | 38.9 0.82 % |
11-09-2023 00:00:00 Monday |
4760 4798.9 |
4810 | 4760 | 7081 |
| 488 | 32 0.68 % |
08-09-2023 00:00:00 Friday |
4725 4757 |
4782 | 4705 | 4576 |
| 489 | 39.55 0.85 % |
07-09-2023 00:00:00 Thursday |
4665.05 4704.6 |
4725 | 4657.5 | 2284 |
| 490 | -25.95 -0.55 % |
06-09-2023 00:00:00 Wednesday |
4703.15 4677.2 |
4710 | 4666.2 | 20083 |
| 491 | 67.7 1.46 % |
05-09-2023 00:00:00 Tuesday |
4624.85 4692.55 |
4736.65 | 4624.85 | 117185 |
| 492 | -82.95 -1.76 % |
04-09-2023 00:00:00 Monday |
4721.05 4638.1 |
4721.05 | 4623.1 | 8377 |
| 493 | 49.35 1.07 % |
01-09-2023 00:00:00 Friday |
4613.3 4662.65 |
4699.75 | 4613.3 | 26922 |
| 494 | -17.35 -0.37 % |
31-08-2023 00:00:00 Thursday |
4630.4 4613.05 |
4703.75 | 4600.05 | 4835 |
| 495 | -11.3 -0.24 % |
30-08-2023 00:00:00 Wednesday |
4680 4668.7 |
4719.5 | 4662.05 | 27328 |
| 496 | 24.05 0.52 % |
29-08-2023 00:00:00 Tuesday |
4648.95 4673 |
4674.95 | 4603.2 | 74050 |
| 497 | -55.75 -1.2 % |
28-08-2023 00:00:00 Monday |
4643.85 4588.1 |
4643.85 | 4585.35 | 39030 |
| 498 | -6.6 -0.14 % |
25-08-2023 00:00:00 Friday |
4614.35 4607.75 |
4644.9 | 4569.1 | 25746 |
| 499 | -53.55 -1.15 % |
24-08-2023 00:00:00 Thursday |
4658.3 4604.75 |
4726 | 4593.65 | 4552 |
| 500 | 31.7 0.69 % |
23-08-2023 00:00:00 Wednesday |
4627.35 4659.05 |
4666.9 | 4620.9 | 51891 |
| 501 | 28.45 0.62 % |
22-08-2023 00:00:00 Tuesday |
4610.1 4638.55 |
4638.55 | 4598.9 | 2001 |
| 502 | -87.25 -1.86 % |
21-08-2023 00:00:00 Monday |
4682.25 4595 |
4682.25 | 4592.6 | 2111 |
| 503 | -4.1 -0.09 % |
18-08-2023 00:00:00 Friday |
4617.1 4613 |
4638.8 | 4596.15 | 3296 |
| 504 | 65.7 1.43 % |
17-08-2023 00:00:00 Thursday |
4591.7 4657.4 |
4669.6 | 4584.3 | 2164 |
| 505 | -24.4 -0.53 % |
16-08-2023 00:00:00 Wednesday |
4616.15 4591.75 |
4616.15 | 4560.15 | 2641 |
| 506 | 4.9 0.11 % |
14-08-2023 00:00:00 Monday |
4598.95 4603.85 |
4630.75 | 4544 | 2865 |
| 507 | -82.6 -1.77 % |
11-08-2023 00:00:00 Friday |
4674.1 4591.5 |
4674.1 | 4578.4 | 4883 |
| 508 | -64.7 -1.38 % |
10-08-2023 00:00:00 Thursday |
4700 4635.3 |
4709.15 | 4631.25 | 3146 |
| 509 | 55.65 1.21 % |
09-08-2023 00:00:00 Wednesday |
4612.35 4668 |
4680.75 | 4612.35 | 13283 |
| 510 | -90.7 -1.91 % |
08-08-2023 00:00:00 Tuesday |
4744.05 4653.35 |
4744.05 | 4638 | 5451 |
| 511 | -42.9 -0.91 % |
07-08-2023 00:00:00 Monday |
4712.05 4669.15 |
4731 | 4665 | 42800 |
| 512 | -157.25 -3.23 % |
04-08-2023 00:00:00 Friday |
4863.25 4706 |
4863.25 | 4700.05 | 15233 |
| 513 | -11.75 -0.24 % |
03-08-2023 00:00:00 Thursday |
4840.7 4828.95 |
4910 | 4806.95 | 12831 |
| 514 | -124.85 -2.52 % |
02-08-2023 00:00:00 Wednesday |
4949.5 4824.65 |
4949.5 | 4822 | 6969 |
| 515 | 49.95 1.03 % |
01-08-2023 00:00:00 Tuesday |
4870.05 4920 |
4978 | 4870.05 | 28061 |
| 516 | 40 0.82 % |
31-07-2023 00:00:00 Monday |
4894 4934 |
4936.75 | 4867.25 | 7200 |
| 517 | 46.85 0.97 % |
28-07-2023 00:00:00 Friday |
4850.05 4896.9 |
4901.9 | 4835 | 4587 |
| 518 | -39.7 -0.81 % |
27-07-2023 00:00:00 Thursday |
4875.05 4835.35 |
4905 | 4823.3 | 12211 |
| 519 | 7.45 0.15 % |
26-07-2023 00:00:00 Wednesday |
4874 4881.45 |
4900.35 | 4842.7 | 7420 |
| 520 | -26.1 -0.54 % |
25-07-2023 00:00:00 Tuesday |
4870.05 4843.95 |
4909.05 | 4778.1 | 39760 |
| 521 | 33.15 0.68 % |
24-07-2023 00:00:00 Monday |
4854 4887.15 |
4919.05 | 4853.25 | 10311 |
| 522 | 53.1 1.11 % |
21-07-2023 00:00:00 Friday |
4800.15 4853.25 |
4875.9 | 4800.15 | 29511 |
| 523 | 22.05 0.45 % |
20-07-2023 00:00:00 Thursday |
4857.95 4880 |
4889.8 | 4783.9 | 32351 |
| 524 | -25.95 -0.54 % |
19-07-2023 00:00:00 Wednesday |
4848.8 4822.85 |
4902.2 | 4820 | 23566 |
| 525 | -16.45 -0.34 % |
18-07-2023 00:00:00 Tuesday |
4882.95 4866.5 |
4896.5 | 4829.75 | 20905 |
| 526 | -42 -0.86 % |
17-07-2023 00:00:00 Monday |
4875 4833 |
4904.95 | 4820.8 | 4934 |
| 527 | -79.95 -1.62 % |
14-07-2023 00:00:00 Friday |
4938.95 4859 |
4938.95 | 4852.6 | 39838 |
| 528 | -31.45 -0.64 % |
13-07-2023 00:00:00 Thursday |
4894 4862.55 |
4988.55 | 4848.45 | 6560 |
| 529 | -21.8 -0.44 % |
12-07-2023 00:00:00 Wednesday |
4903.1 4881.3 |
4935 | 4870 | 3424 |
| 530 | -7 -0.14 % |
11-07-2023 00:00:00 Tuesday |
4925 4918 |
4951.55 | 4906 | 8659 |
| 531 | 66 1.37 % |
10-07-2023 00:00:00 Monday |
4834 4900 |
4950 | 4834 | 18563 |
| 532 | -24.05 -0.5 % |
07-07-2023 00:00:00 Friday |
4850.05 4826 |
4910 | 4824.35 | 6330 |
| 533 | 23.5 0.48 % |
06-07-2023 00:00:00 Thursday |
4890.9 4914.4 |
4936.7 | 4831.45 | 32944 |
| 534 | 260 5.6 % |
05-07-2023 00:00:00 Wednesday |
4640 4900 |
4902.5 | 4633.4 | 19720 |
| 535 | 39.45 0.86 % |
04-07-2023 00:00:00 Tuesday |
4582.05 4621.5 |
4672 | 4582.05 | 32944 |
| 536 | -74.9 -1.6 % |
03-07-2023 00:00:00 Monday |
4685.6 4610.7 |
4685.65 | 4589 | 28695 |
| 537 | 45.25 0.97 % |
30-06-2023 00:00:00 Friday |
4646.95 4692.2 |
4735.3 | 4631.6 | 15645 |
| 538 | 50.1 1.08 % |
28-06-2023 00:00:00 Wednesday |
4659.95 4710.05 |
4740 | 4620.1 | 22189 |
| 539 | -31.55 -0.68 % |
27-06-2023 00:00:00 Tuesday |
4649.95 4618.4 |
4678.8 | 4611.45 | 21260 |
| 540 | -80.7 -1.72 % |
26-06-2023 00:00:00 Monday |
4684.95 4604.25 |
4684.95 | 4599.15 | 18287 |
| 541 | -7.35 -0.16 % |
23-06-2023 00:00:00 Friday |
4626.55 4619.2 |
4653.7 | 4607.5 | 24379 |
| 542 | -77.6 -1.65 % |
22-06-2023 00:00:00 Thursday |
4689.4 4611.8 |
4689.4 | 4602.7 | 2714 |
| 543 | -15.45 -0.33 % |
21-06-2023 00:00:00 Wednesday |
4662.05 4646.6 |
4703.85 | 4636.05 | 5421 |
| 544 | 84.85 1.85 % |
20-06-2023 00:00:00 Tuesday |
4575.05 4659.9 |
4670.8 | 4570.7 | 6467 |
| 545 | -45 -0.97 % |
19-06-2023 00:00:00 Monday |
4641.9 4596.9 |
4648.7 | 4586.2 | 9311 |
| 546 | -22.3 -0.48 % |
16-06-2023 00:00:00 Friday |
4665.05 4642.75 |
4711 | 4623 | 7124 |
| 547 | -18.45 -0.39 % |
15-06-2023 00:00:00 Thursday |
4730.6 4712.15 |
4761.9 | 4700 | 6268 |
| 548 | -39.4 -0.83 % |
14-06-2023 00:00:00 Wednesday |
4770 4730.6 |
4770 | 4711.5 | 3831 |
| 549 | 10.6 0.22 % |
13-06-2023 00:00:00 Tuesday |
4745.2 4755.8 |
4793.9 | 4745.2 | 11748 |
| 550 | 38.7 0.82 % |
12-06-2023 00:00:00 Monday |
4728 4766.7 |
4786.55 | 4728 | 4204 |
| 551 | -79.35 -1.65 % |
09-06-2023 00:00:00 Friday |
4822.95 4743.6 |
4822.95 | 4735.5 | 8854 |
| 552 | 11 0.23 % |
08-06-2023 00:00:00 Thursday |
4790 4801 |
4828.8 | 4776.25 | 10683 |
| 553 | 54.05 1.14 % |
07-06-2023 00:00:00 Wednesday |
4727 4781.05 |
4786.45 | 4727 | 10284 |
| 554 | 26.5 0.56 % |
06-06-2023 00:00:00 Tuesday |
4700 4726.5 |
4742.6 | 4700 | 7780 |
| 555 | 44.05 0.94 % |
05-06-2023 00:00:00 Monday |
4666.75 4710.8 |
4717 | 4666.75 | 6625 |
| 556 | 15.7 0.34 % |
02-06-2023 00:00:00 Friday |
4651 4666.7 |
4707.25 | 4649.05 | 22372 |
| 557 | 114.8 2.54 % |
01-06-2023 00:00:00 Thursday |
4526.35 4641.15 |
4670.35 | 4526.35 | 14213 |
| 558 | 52.05 1.15 % |
31-05-2023 00:00:00 Wednesday |
4511.4 4563.45 |
4626.65 | 4511.4 | 6604 |
| 559 | -18 -0.39 % |
30-05-2023 00:00:00 Tuesday |
4610 4592 |
4641.6 | 4587.3 | 18215 |
| 560 | -6.15 -0.13 % |
29-05-2023 00:00:00 Monday |
4624.05 4617.9 |
4661 | 4607.65 | 4418 |
| 561 | 4.95 0.11 % |
26-05-2023 00:00:00 Friday |
4606.05 4611 |
4663.9 | 4604.3 | 25519 |
| 562 | 129.85 2.88 % |
25-05-2023 00:00:00 Thursday |
4514 4643.85 |
4651 | 4508.25 | 61794 |
| 563 | 45.8 1.02 % |
24-05-2023 00:00:00 Wednesday |
4474.05 4519.85 |
4550.05 | 4474.05 | 12800 |
| 564 | -23.35 -0.52 % |
23-05-2023 00:00:00 Tuesday |
4523.3 4499.95 |
4551.8 | 4493.4 | 7440 |
| 565 | 72.15 1.62 % |
22-05-2023 00:00:00 Monday |
4450 4522.15 |
4566.55 | 4450 | 16134 |
| 566 | -33.15 -0.73 % |
19-05-2023 00:00:00 Friday |
4515.05 4481.9 |
4549.95 | 4472.05 | 57540 |
| 567 | 10 0.22 % |
18-05-2023 00:00:00 Thursday |
4507.05 4517.05 |
4572.65 | 4507.05 | 8448 |
| 568 | -5.6 -0.12 % |
17-05-2023 00:00:00 Wednesday |
4535.8 4530.2 |
4600 | 4510.9 | 4645 |
| 569 | -34.2 -0.75 % |
16-05-2023 00:00:00 Tuesday |
4570 4535.8 |
4594.3 | 4527.45 | 12228 |
| 570 | 16.55 0.36 % |
15-05-2023 00:00:00 Monday |
4550.05 4566.6 |
4606.75 | 4550 | 42282 |
| 571 | 26.75 0.59 % |
12-05-2023 00:00:00 Friday |
4513.1 4539.85 |
4629.15 | 4513.1 | 36130 |
| 572 | -49.25 -1.07 % |
11-05-2023 00:00:00 Thursday |
4594.9 4545.65 |
4594.9 | 4538 | 15243 |
| 573 | 29.2 0.65 % |
10-05-2023 00:00:00 Wednesday |
4522.3 4551.5 |
4575.4 | 4522.3 | 22854 |
| 574 | -65.45 -1.43 % |
09-05-2023 00:00:00 Tuesday |
4586.95 4521.5 |
4586.95 | 4515.3 | 3398 |
| 575 | 95.5 2.15 % |
08-05-2023 00:00:00 Monday |
4445.05 4540.55 |
4558.35 | 4445.05 | 18834 |
| 576 | -0.7 -0.02 % |
05-05-2023 00:00:00 Friday |
4460 4459.3 |
4503 | 4427.3 | 6648 |
| 577 | 8.65 0.19 % |
04-05-2023 00:00:00 Thursday |
4450 4458.65 |
4470 | 4439.25 | 2072 |
| 578 | 15.05 0.34 % |
03-05-2023 00:00:00 Wednesday |
4430.2 4445.25 |
4505 | 4430.2 | 13951 |
| 579 | 69.1 1.56 % |
02-05-2023 00:00:00 Tuesday |
4430.05 4499.15 |
4505.35 | 4427.85 | 9901 |
| 580 | 59.1 1.35 % |
28-04-2023 00:00:00 Friday |
4370.35 4429.45 |
4439.4 | 4370.35 | 5709 |
| 581 | 106.7 2.48 % |
27-04-2023 00:00:00 Thursday |
4300.6 4407.3 |
4424.2 | 4298.35 | 9981 |
| 582 | -74.2 -1.7 % |
26-04-2023 00:00:00 Wednesday |
4368.95 4294.75 |
4368.95 | 4282.8 | 38145 |
| 583 | 43 1 % |
25-04-2023 00:00:00 Tuesday |
4300.1 4343.1 |
4375 | 4300.1 | 9488 |
| 584 | 55.65 1.3 % |
24-04-2023 00:00:00 Monday |
4280.05 4335.7 |
4353 | 4280.05 | 13210 |
| 585 | -20.55 -0.47 % |
21-04-2023 00:00:00 Friday |
4329.65 4309.1 |
4335.9 | 4283.55 | 9938 |
| 586 | 57 1.34 % |
20-04-2023 00:00:00 Thursday |
4268 4325 |
4328.75 | 4253.75 | 10379 |
| 587 | 52.5 1.25 % |
19-04-2023 00:00:00 Wednesday |
4212 4264.5 |
4296.9 | 4187.1 | 14662 |
| 588 | -15.05 -0.36 % |
18-04-2023 00:00:00 Tuesday |
4225.05 4210 |
4264.55 | 4176.65 | 12860 |
| 589 | -49.25 -1.15 % |
17-04-2023 00:00:00 Monday |
4298 4248.75 |
4301.95 | 4220.05 | 10991 |
| 590 | 48.65 1.15 % |
13-04-2023 00:00:00 Thursday |
4240.15 4288.8 |
4305 | 4240.15 | 6413 |
| 591 | 114.3 2.74 % |
12-04-2023 00:00:00 Wednesday |
4171.25 4285.55 |
4305 | 4165.25 | 23599 |
| 592 | 107.2 2.63 % |
11-04-2023 00:00:00 Tuesday |
4070 4177.2 |
4183.35 | 4070 | 26117 |
| 593 | 32.05 0.8 % |
10-04-2023 00:00:00 Monday |
4030 4062.05 |
4070.3 | 4030 | 3865 |
| 594 | 87.1 2.21 % |
06-04-2023 00:00:00 Thursday |
3945.75 4032.85 |
4063.15 | 3945.75 | 8177 |
| 595 | 30.55 0.76 % |
05-04-2023 00:00:00 Wednesday |
3993.75 4024.3 |
4029.95 | 3959.35 | 11888 |
| 596 | 60.6 1.54 % |
03-04-2023 00:00:00 Monday |
3933.2 3993.8 |
3996.6 | 3890.3 | 14535 |
| 597 | 82.1 2.16 % |
31-03-2023 00:00:00 Friday |
3801.75 3883.85 |
3907 | 3801.75 | 5557 |
| 598 | 78.45 2.06 % |
29-03-2023 00:00:00 Wednesday |
3801.4 3879.85 |
3891.1 | 3801.4 | 10942 |
| 599 | -46.1 -1.2 % |
28-03-2023 00:00:00 Tuesday |
3838.25 3792.15 |
3838.25 | 3770 | 3494 |
| 600 | -5.8 -0.15 % |
27-03-2023 00:00:00 Monday |
3812.35 3806.55 |
3840.9 | 3801 | 2881 |
| 601 | -27.65 -0.72 % |
24-03-2023 00:00:00 Friday |
3853.3 3825.65 |
3882.8 | 3811.7 | 2814 |
| 602 | -12.6 -0.33 % |
23-03-2023 00:00:00 Thursday |
3873.6 3861 |
3913.45 | 3852.45 | 2297 |
| 603 | -17.3 -0.44 % |
22-03-2023 00:00:00 Wednesday |
3939.9 3922.6 |
3945 | 3888.2 | 6389 |
| 604 | 106.45 2.8 % |
21-03-2023 00:00:00 Tuesday |
3800 3906.45 |
3921.4 | 3796.05 | 6988 |
| 605 | 21.8 0.58 % |
20-03-2023 00:00:00 Monday |
3780 3801.8 |
3835 | 3780 | 4586 |
| 606 | 14.05 0.37 % |
17-03-2023 00:00:00 Friday |
3806.55 3820.6 |
3830 | 3791.35 | 4232 |
| 607 | 101.45 2.74 % |
16-03-2023 00:00:00 Thursday |
3705.05 3806.5 |
3809.1 | 3705.05 | 22419 |
| 608 | -37.85 -1.01 % |
15-03-2023 00:00:00 Wednesday |
3765 3727.15 |
3786 | 3722.05 | 4238 |
| 609 | -9.15 -0.24 % |
14-03-2023 00:00:00 Tuesday |
3762.45 3753.3 |
3793.5 | 3735.8 | 6518 |
| 610 | -2.55 -0.07 % |
13-03-2023 00:00:00 Monday |
3781.05 3778.5 |
3837.7 | 3771 | 7518 |
| 611 | 11 0.29 % |
10-03-2023 00:00:00 Friday |
3811 3822 |
3846.35 | 3800 | 8483 |
| 612 | 31.75 0.84 % |
09-03-2023 00:00:00 Thursday |
3783.2 3814.95 |
3838.4 | 3783.2 | 3537 |
| 613 | 105.3 2.84 % |
08-03-2023 00:00:00 Wednesday |
3705 3810.3 |
3816 | 3705 | 13119 |
| 614 | 31.7 0.86 % |
06-03-2023 00:00:00 Monday |
3692.15 3723.85 |
3774.45 | 3692.15 | 4231 |
| 615 | 18.15 0.49 % |
03-03-2023 00:00:00 Friday |
3715.7 3733.85 |
3747.4 | 3698 | 6951 |
| 616 | -24.25 -0.65 % |
02-03-2023 00:00:00 Thursday |
3739.95 3715.7 |
3753.65 | 3680.6 | 4425 |
| 617 | 62 1.69 % |
01-03-2023 00:00:00 Wednesday |
3660.5 3722.5 |
3747.3 | 3640.95 | 6271 |
| 618 | 20.15 0.55 % |
28-02-2023 00:00:00 Tuesday |
3640.75 3660.9 |
3742.3 | 3625.85 | 15910 |
| 619 | -164.25 -4.32 % |
27-02-2023 00:00:00 Monday |
3805 3640.75 |
3805 | 3625.05 | 27018 |
| 620 | 49.45 1.3 % |
24-02-2023 00:00:00 Friday |
3801.2 3850.65 |
3872 | 3801.2 | 3816 |
| 621 | -40.3 -1.04 % |
23-02-2023 00:00:00 Thursday |
3873.75 3833.45 |
3873.75 | 3816.65 | 4378 |
| 622 | 1.3 0.03 % |
22-02-2023 00:00:00 Wednesday |
3838.75 3840.05 |
3890.05 | 3800.9 | 4570 |
| 623 | -80.15 -2.05 % |
21-02-2023 00:00:00 Tuesday |
3916.25 3836.1 |
3918.95 | 3827.7 | 2874 |
| 624 | 30.5 0.79 % |
20-02-2023 00:00:00 Monday |
3870.05 3900.55 |
3934.4 | 3870.05 | 2767 |
| 625 | 42.85 1.11 % |
17-02-2023 00:00:00 Friday |
3851.05 3893.9 |
3918.2 | 3851.05 | 4987 |
| 626 | -9.5 -0.24 % |
16-02-2023 00:00:00 Thursday |
3915 3905.5 |
3930.95 | 3891.65 | 5426 |
| 627 | 43.2 1.12 % |
15-02-2023 00:00:00 Wednesday |
3863 3906.2 |
3911.95 | 3850.85 | 6732 |
| 628 | -14.3 -0.37 % |
14-02-2023 00:00:00 Tuesday |
3888.9 3874.6 |
3904.3 | 3863 | 10725 |
| 629 | 38.6 1 % |
13-02-2023 00:00:00 Monday |
3845 3883.6 |
3911 | 3827 | 9723 |
| 630 | 7.05 0.18 % |
10-02-2023 00:00:00 Friday |
3825.05 3832.1 |
3847.75 | 3800 | 5540 |
| 631 | -8.5 -0.22 % |
09-02-2023 00:00:00 Thursday |
3855.05 3846.55 |
3890.35 | 3834.05 | 3137 |
| 632 | 12.7 0.33 % |
08-02-2023 00:00:00 Wednesday |
3866.35 3879.05 |
3897.1 | 3837.95 | 2665 |
| 633 | 29.05 0.76 % |
07-02-2023 00:00:00 Tuesday |
3847.65 3876.7 |
3895.2 | 3820 | 2750 |
| 634 | -4.35 -0.11 % |
06-02-2023 00:00:00 Monday |
3852 3847.65 |
3866 | 3803.95 | 6276 |
| 635 | 62.1 1.64 % |
03-02-2023 00:00:00 Friday |
3790.2 3852.3 |
3856.9 | 3771 | 3590 |
| 636 | -17.8 -0.47 % |
02-02-2023 00:00:00 Thursday |
3808 3790.2 |
3856.4 | 3743.8 | 6073 |
| 637 | 3.2 0.08 % |
01-02-2023 00:00:00 Wednesday |
3805.05 3808.25 |
3884.25 | 3760.65 | 9523 |
| 638 | -41.4 -1.07 % |
31-01-2023 00:00:00 Tuesday |
3860.2 3818.8 |
3870.05 | 3801.9 | 7699 |
| 639 | -33.9 -0.87 % |
30-01-2023 00:00:00 Monday |
3875.05 3841.15 |
3948.15 | 3821.35 | 15912 |
| 640 | 106.6 2.78 % |
27-01-2023 00:00:00 Friday |
3831.1 3937.7 |
3993.05 | 3831.1 | 75132 |
| 641 | 43.35 1.18 % |
25-01-2023 00:00:00 Wednesday |
3674.05 3717.4 |
3739 | 3672.2 | 8655 |
| 642 | 61.3 1.69 % |
24-01-2023 00:00:00 Tuesday |
3623.95 3685.25 |
3693.15 | 3613.05 | 13588 |
| 643 | 61.9 1.74 % |
23-01-2023 00:00:00 Monday |
3562.05 3623.95 |
3630 | 3562.05 | 38791 |
| 644 | -3 -0.08 % |
20-01-2023 00:00:00 Friday |
3576 3573 |
3584.3 | 3551.2 | 3747 |
| 645 | -34.55 -0.96 % |
19-01-2023 00:00:00 Thursday |
3609.25 3574.7 |
3627.55 | 3572 | 3770 |
| 646 | -3.7 -0.1 % |
18-01-2023 00:00:00 Wednesday |
3612.95 3609.25 |
3636.6 | 3579.65 | 31737 |
| 647 | 14.55 0.41 % |
17-01-2023 00:00:00 Tuesday |
3592 3606.55 |
3611 | 3570.75 | 3466 |
| 648 | 10.1 0.28 % |
16-01-2023 00:00:00 Monday |
3577.55 3587.65 |
3620 | 3561.1 | 22116 |
| 649 | 54.5 1.54 % |
13-01-2023 00:00:00 Friday |
3550.05 3604.55 |
3617.55 | 3550.05 | 3967 |
| 650 | 23.05 0.65 % |
12-01-2023 00:00:00 Thursday |
3548.25 3571.3 |
3579.95 | 3522 | 3575 |
| 651 | -47.25 -1.32 % |
11-01-2023 00:00:00 Wednesday |
3584.3 3537.05 |
3584.3 | 3530.5 | 5730 |
| 652 | -41.6 -1.15 % |
10-01-2023 00:00:00 Tuesday |
3620 3578.4 |
3630 | 3565.5 | 10859 |
| 653 | -53.4 -1.45 % |
09-01-2023 00:00:00 Monday |
3673.65 3620.25 |
3673.65 | 3607.85 | 3503 |
| 654 | 39.6 1.1 % |
06-01-2023 00:00:00 Friday |
3600.05 3639.65 |
3645.65 | 3596.8 | 19070 |
| 655 | 76.15 2.15 % |
05-01-2023 00:00:00 Thursday |
3550.1 3626.25 |
3632.7 | 3550.1 | 8456 |
| 656 | -51.25 -1.42 % |
04-01-2023 00:00:00 Wednesday |
3603.85 3552.6 |
3603.85 | 3545.3 | 3706 |
| 657 | 29.3 0.82 % |
03-01-2023 00:00:00 Tuesday |
3574.6 3603.9 |
3618.2 | 3563.4 | 6985 |
| 658 | -50.3 -1.39 % |
02-01-2023 00:00:00 Monday |
3626.95 3576.65 |
3626.95 | 3524 | 23617 |
| 659 | 53.75 1.51 % |
30-12-2022 00:00:00 Friday |
3562.15 3615.9 |
3641.65 | 3562.15 | 7980 |
| 660 | 14.65 0.41 % |
29-12-2022 00:00:00 Thursday |
3556.3 3570.95 |
3602.55 | 3542 | 3638 |
| 661 | -45.9 -1.27 % |
28-12-2022 00:00:00 Wednesday |
3624.9 3579 |
3624.9 | 3553.7 | 2476 |
| 662 | 32.8 0.92 % |
27-12-2022 00:00:00 Tuesday |
3556.55 3589.35 |
3599.45 | 3552 | 4871 |
| 663 | 10.2 0.29 % |
26-12-2022 00:00:00 Monday |
3543.3 3553.5 |
3574.75 | 3524.25 | 4178 |
| 664 | -56.65 -1.57 % |
23-12-2022 00:00:00 Friday |
3599.95 3543.3 |
3599.95 | 3534.4 | 4525 |
| 665 | -2.15 -0.06 % |
22-12-2022 00:00:00 Thursday |
3601.05 3598.9 |
3644 | 3582 | 2198 |
| 666 | -19.3 -0.53 % |
21-12-2022 00:00:00 Wednesday |
3629.75 3610.45 |
3654.85 | 3592.5 | 1820 |
| 667 | -17.55 -0.48 % |
20-12-2022 00:00:00 Tuesday |
3619.05 3601.5 |
3628.3 | 3582.4 | 8341 |
| 668 | 78.3 2.21 % |
19-12-2022 00:00:00 Monday |
3550 3628.3 |
3634.45 | 3550 | 4620 |
| 669 | -53.5 -1.49 % |
16-12-2022 00:00:00 Friday |
3601.65 3548.15 |
3624.85 | 3541 | 6439 |
| 670 | -28.9 -0.79 % |
15-12-2022 00:00:00 Thursday |
3646.7 3617.8 |
3655 | 3608.95 | 2501 |
| 671 | -3.1 -0.08 % |
14-12-2022 00:00:00 Wednesday |
3655.9 3652.8 |
3667.9 | 3642.85 | 1218 |
| 672 | 33.65 0.93 % |
13-12-2022 00:00:00 Tuesday |
3601.05 3634.7 |
3639.9 | 3592.5 | 4760 |
| 673 | -3.75 -0.1 % |
12-12-2022 00:00:00 Monday |
3604.1 3600.35 |
3616.3 | 3575 | 7412 |
| 674 | -31.15 -0.85 % |
09-12-2022 00:00:00 Friday |
3649 3617.85 |
3670.05 | 3602.2 | 4629 |
| 675 | 30.05 0.83 % |
08-12-2022 00:00:00 Thursday |
3607.05 3637.1 |
3656 | 3607.05 | 3051 |
| 676 | -56.7 -1.54 % |
07-12-2022 00:00:00 Wednesday |
3691.45 3634.75 |
3706.55 | 3630.6 | 2341 |
| 677 | 31.65 0.86 % |
06-12-2022 00:00:00 Tuesday |
3659.8 3691.45 |
3698.9 | 3641.05 | 7996 |
| 678 | 0.55 0.02 % |
05-12-2022 00:00:00 Monday |
3659.25 3659.8 |
3674.35 | 3637.1 | 2404 |
| 679 | -35.85 -0.97 % |
02-12-2022 00:00:00 Friday |
3695.05 3659.2 |
3702.2 | 3642.95 | 6232 |
| 680 | -42.5 -1.13 % |
01-12-2022 00:00:00 Thursday |
3749.95 3707.45 |
3749.95 | 3595.5 | 21293 |
| 681 | 99.25 2.72 % |
30-11-2022 00:00:00 Wednesday |
3651.05 3750.3 |
3774.35 | 3651.05 | 15636 |
| 682 | -17.95 -0.49 % |
29-11-2022 00:00:00 Tuesday |
3675.05 3657.1 |
3694 | 3652.4 | 2268 |
| 683 | 45.05 1.24 % |
28-11-2022 00:00:00 Monday |
3630 3675.05 |
3708 | 3630 | 3804 |
| 684 | 15.75 0.43 % |
25-11-2022 00:00:00 Friday |
3622.05 3637.8 |
3653.6 | 3601.2 | 6078 |
| 685 | 12.15 0.34 % |
24-11-2022 00:00:00 Thursday |
3608.05 3620.2 |
3627.3 | 3598.55 | 3991 |
| 686 | -12.2 -0.34 % |
23-11-2022 00:00:00 Wednesday |
3620 3607.8 |
3653.2 | 3595.15 | 5141 |
| 687 | -3.4 -0.09 % |
22-11-2022 00:00:00 Tuesday |
3622.55 3619.15 |
3641.7 | 3585 | 7009 |
| 688 | -3.7 -0.1 % |
21-11-2022 00:00:00 Monday |
3624 3620.3 |
3643.25 | 3610 | 2934 |
| 689 | -39.85 -1.09 % |
18-11-2022 00:00:00 Friday |
3671.05 3631.2 |
3708.75 | 3623.2 | 8574 |
| 690 | -62.7 -1.67 % |
17-11-2022 00:00:00 Thursday |
3757.25 3694.55 |
3763.35 | 3681.45 | 2620 |
| 691 | 2 0.05 % |
16-11-2022 00:00:00 Wednesday |
3745 3747 |
3798.7 | 3741.6 | 4743 |
| 692 | 49 1.32 % |
15-11-2022 00:00:00 Tuesday |
3714.65 3763.65 |
3788 | 3714.65 | 11565 |
| 693 | 4.4 0.12 % |
14-11-2022 00:00:00 Monday |
3720.15 3724.55 |
3767.9 | 3711.6 | 3951 |
| 694 | 1.8 0.05 % |
11-11-2022 00:00:00 Friday |
3724.65 3726.45 |
3781 | 3709.05 | 8840 |
| 695 | -2.45 -0.07 % |
10-11-2022 00:00:00 Thursday |
3725.05 3722.6 |
3768.25 | 3717.85 | 5152 |
| 696 | -33.2 -0.88 % |
09-11-2022 00:00:00 Wednesday |
3771.05 3737.85 |
3793.6 | 3722 | 26014 |
| 697 | -10.8 -0.29 % |
07-11-2022 00:00:00 Monday |
3780.55 3769.75 |
3817.55 | 3761.55 | 4235 |
| 698 | -2.45 -0.06 % |
04-11-2022 00:00:00 Friday |
3773.5 3771.05 |
3809.9 | 3764.9 | 3627 |
| 699 | 4.55 0.12 % |
03-11-2022 00:00:00 Thursday |
3768.4 3772.95 |
3815.8 | 3727.7 | 43876 |
| 700 | 15.65 0.42 % |
02-11-2022 00:00:00 Wednesday |
3721.1 3736.75 |
3740 | 3694.65 | 2847 |
| 701 | 61.4 1.67 % |
01-11-2022 00:00:00 Tuesday |
3671.05 3732.45 |
3744.35 | 3663.2 | 8654 |
| 702 | 8.9 0.24 % |
31-10-2022 00:00:00 Monday |
3660.35 3669.25 |
3705.15 | 3659 | 36633 |
| 703 | 53.45 1.48 % |
28-10-2022 00:00:00 Friday |
3615.05 3668.5 |
3718 | 3615.05 | 28256 |
| 704 | -35.85 -0.98 % |
27-10-2022 00:00:00 Thursday |
3663.5 3627.65 |
3686.9 | 3607.15 | 5811 |
| 705 | -20 -0.54 % |
25-10-2022 00:00:00 Tuesday |
3673.7 3653.7 |
3725.05 | 3644.5 | 83499 |
| 706 | 0 0 % |
24-10-2022 00:00:00 Monday |
3700 3700 |
3718.25 | 3685 | 2044 |
| 707 | -11.8 -0.32 % |
21-10-2022 00:00:00 Friday |
3681 3669.2 |
3716.65 | 3641.85 | 6053 |
| 708 | 65.85 1.81 % |
20-10-2022 00:00:00 Thursday |
3630 3695.85 |
3701.5 | 3588.4 | 4223 |
| 709 | 7.45 0.2 % |
19-10-2022 00:00:00 Wednesday |
3647.05 3654.5 |
3715 | 3622.85 | 16261 |
| 710 | -47.85 -1.31 % |
18-10-2022 00:00:00 Tuesday |
3657.95 3610.1 |
3663.1 | 3603.5 | 17241 |
| 711 | 55.2 1.55 % |
17-10-2022 00:00:00 Monday |
3571 3626.2 |
3674.85 | 3571 | 123752 |
| 712 | -84.1 -2.3 % |
14-10-2022 00:00:00 Friday |
3653.1 3569 |
3663.4 | 3554 | 7633 |
| 713 | 2.1 0.06 % |
13-10-2022 00:00:00 Thursday |
3603.15 3605.25 |
3646.9 | 3590 | 11100 |
| 714 | 92.85 2.63 % |
12-10-2022 00:00:00 Wednesday |
3531.35 3624.2 |
3651.6 | 3521 | 11155 |
| 715 | -109.1 -3 % |
11-10-2022 00:00:00 Tuesday |
3637 3527.9 |
3637 | 3521.95 | 97467 |
| 716 | 40.45 1.13 % |
10-10-2022 00:00:00 Monday |
3578.95 3619.4 |
3624.5 | 3530 | 8787 |
| 717 | 41.7 1.17 % |
07-10-2022 00:00:00 Friday |
3560.05 3601.75 |
3665.8 | 3560.05 | 23533 |
| 718 | 13.5 0.38 % |
06-10-2022 00:00:00 Thursday |
3581.4 3594.9 |
3616.85 | 3570 | 28539 |
| 719 | 52.95 1.5 % |
04-10-2022 00:00:00 Tuesday |
3531.35 3584.3 |
3599.75 | 3531.35 | 6754 |
| 720 | -24.35 -0.69 % |
03-10-2022 00:00:00 Monday |
3539.95 3515.6 |
3556 | 3475 | 23744 |
| 721 | 32.1 0.92 % |
30-09-2022 00:00:00 Friday |
3495 3527.1 |
3551 | 3462.05 | 3498 |
| 722 | -85.4 -2.4 % |
29-09-2022 00:00:00 Thursday |
3561.75 3476.35 |
3561.75 | 3465.3 | 6018 |
| 723 | 4.9 0.14 % |
28-09-2022 00:00:00 Wednesday |
3538.95 3543.85 |
3574.1 | 3503 | 2458 |
| 724 | -58.1 -1.61 % |
27-09-2022 00:00:00 Tuesday |
3598 3539.9 |
3598 | 3512 | 8208 |
| 725 | -120.7 -3.27 % |
26-09-2022 00:00:00 Monday |
3693.95 3573.25 |
3693.95 | 3566.05 | 7822 |
| 726 | -32.2 -0.86 % |
23-09-2022 00:00:00 Friday |
3730.5 3698.3 |
3765.85 | 3685 | 3859 |
| 727 | -4.45 -0.12 % |
22-09-2022 00:00:00 Thursday |
3732.3 3727.85 |
3761.75 | 3701 | 5702 |
| 728 | -19.25 -0.51 % |
21-09-2022 00:00:00 Wednesday |
3751.05 3731.8 |
3805 | 3721.5 | 8074 |
| 729 | 57.05 1.54 % |
20-09-2022 00:00:00 Tuesday |
3712 3769.05 |
3805 | 3712 | 5508 |
| 730 | 12.95 0.35 % |
19-09-2022 00:00:00 Monday |
3694.7 3707.65 |
3730 | 3660.2 | 118157 |
| 731 | -124.1 -3.25 % |
16-09-2022 00:00:00 Friday |
3818.8 3694.7 |
3818.8 | 3677.15 | 17482 |
| 732 | -79.65 -2.07 % |
15-09-2022 00:00:00 Thursday |
3850.05 3770.4 |
3881.95 | 3752.05 | 5179 |
| 733 | 40.05 1.05 % |
14-09-2022 00:00:00 Wednesday |
3810 3850.05 |
3917.15 | 3810 | 26256 |
| 734 | -3.15 -0.08 % |
13-09-2022 00:00:00 Tuesday |
3868.8 3865.65 |
3889.35 | 3855.55 | 30377 |
| 735 | 40.3 1.05 % |
12-09-2022 00:00:00 Monday |
3830.15 3870.45 |
3890.5 | 3826.85 | 18203 |
| 736 | 1.95 0.05 % |
09-09-2022 00:00:00 Friday |
3848 3849.95 |
3880.45 | 3835 | 61806 |
| 737 | -8 -0.21 % |
08-09-2022 00:00:00 Thursday |
3853 3845 |
3877.7 | 3840.05 | 23737 |
| 738 | -72.95 -1.86 % |
07-09-2022 00:00:00 Wednesday |
3920 3847.05 |
3936.95 | 3814.15 | 54436 |
| 739 | -48.75 -1.23 % |
06-09-2022 00:00:00 Tuesday |
3979 3930.25 |
3988.85 | 3921.4 | 28532 |
| 740 | -75.45 -1.87 % |
05-09-2022 00:00:00 Monday |
4032.15 3956.7 |
4048.05 | 3947.3 | 83422 |
| 741 | -42.2 -1.04 % |
02-09-2022 00:00:00 Friday |
4074 4031.8 |
4101.6 | 4026.2 | 26496 |
| 742 | 74.95 1.87 % |
01-09-2022 00:00:00 Thursday |
4000 4074.95 |
4130.15 | 4000 | 12833 |
| 743 | 52.8 1.31 % |
30-08-2022 00:00:00 Tuesday |
4032.3 4085.1 |
4128.7 | 4032.3 | 15671 |
| 744 | 32.25 0.81 % |
29-08-2022 00:00:00 Monday |
4000.05 4032.3 |
4062.95 | 4000 | 38618 |
| 745 | -23.9 -0.59 % |
26-08-2022 00:00:00 Friday |
4076.45 4052.55 |
4121.05 | 4045 | 22583 |
| 746 | 20.65 0.51 % |
25-08-2022 00:00:00 Thursday |
4041.05 4061.7 |
4094.8 | 4041.05 | 43143 |
| 747 | 3.55 0.09 % |
24-08-2022 00:00:00 Wednesday |
4062.4 4065.95 |
4078.6 | 4055 | 19212 |
| 748 | 7.25 0.18 % |
23-08-2022 00:00:00 Tuesday |
4049.9 4057.15 |
4073.85 | 4020.55 | 15383 |
| 749 | -24.65 -0.61 % |
22-08-2022 00:00:00 Monday |
4066.2 4041.55 |
4071.6 | 4011 | 54942 |
| 750 | 1.8 0.04 % |
19-08-2022 00:00:00 Friday |
4069.8 4071.6 |
4086.5 | 4051.5 | 13191 |
| 751 | -22.4 -0.55 % |
18-08-2022 00:00:00 Thursday |
4080 4057.6 |
4080 | 4045 | 37328 |
| 752 | -22.1 -0.54 % |
17-08-2022 00:00:00 Wednesday |
4089 4066.9 |
4119.4 | 4060.85 | 13714 |
| 753 | 54.15 1.34 % |
16-08-2022 00:00:00 Tuesday |
4038 4092.15 |
4099.7 | 4036.3 | 5557 |
| 754 | 31.25 0.78 % |
12-08-2022 00:00:00 Friday |
4005.05 4036.3 |
4057.3 | 4005.05 | 5602 |
| 755 | -18.8 -0.46 % |
11-08-2022 00:00:00 Thursday |
4050 4031.2 |
4054.75 | 4023 | 11545 |
| 756 | 6.45 0.16 % |
10-08-2022 00:00:00 Wednesday |
4028 4034.45 |
4066.4 | 4017.55 | 5892 |
| 757 | 11.4 0.28 % |
08-08-2022 00:00:00 Monday |
4010 4021.4 |
4039.75 | 4006 | 16916 |
| 758 | -1.05 -0.03 % |
05-08-2022 00:00:00 Friday |
4016 4014.95 |
4037.05 | 4000 | 91146 |
| 759 | -19.3 -0.48 % |
04-08-2022 00:00:00 Thursday |
4032.95 4013.65 |
4035 | 3978.25 | 65188 |
| 760 | -42.1 -1.04 % |
03-08-2022 00:00:00 Wednesday |
4043.9 4001.8 |
4043.9 | 3965 | 59606 |
| 761 | 9 0.23 % |
02-08-2022 00:00:00 Tuesday |
3985.7 3994.7 |
4004.4 | 3943.55 | 44882 |
| 762 | 60.45 1.54 % |
01-08-2022 00:00:00 Monday |
3915 3975.45 |
3989.15 | 3915 | 126973 |
| 763 | 30.4 0.78 % |
29-07-2022 00:00:00 Friday |
3883 3913.4 |
3951.5 | 3876.35 | 19338 |
| 764 | -36.55 -0.94 % |
28-07-2022 00:00:00 Thursday |
3896.7 3860.15 |
3912.25 | 3850 | 10128 |
| 765 | -100.8 -2.53 % |
27-07-2022 00:00:00 Wednesday |
3979 3878.2 |
3979 | 3845.35 | 9665 |
| 766 | -84.8 -2.11 % |
26-07-2022 00:00:00 Tuesday |
4010 3925.2 |
4028.95 | 3908.8 | 19063 |
| 767 | -23.55 -0.58 % |
25-07-2022 00:00:00 Monday |
4041.05 4017.5 |
4071.7 | 3998.85 | 14553 |
| 768 | -13.2 -0.32 % |
22-07-2022 00:00:00 Friday |
4068 4054.8 |
4091.9 | 4047 | 55850 |
| 769 | 57.45 1.44 % |
21-07-2022 00:00:00 Thursday |
4000 4057.45 |
4068 | 4000 | 24487 |
| 770 | -5.35 -0.13 % |
20-07-2022 00:00:00 Wednesday |
4007 4001.65 |
4053.65 | 4000 | 49366 |
| 771 | 16.25 0.41 % |
19-07-2022 00:00:00 Tuesday |
3986 4002.25 |
4034 | 3966.35 | 34433 |
| 772 | 64.55 1.65 % |
18-07-2022 00:00:00 Monday |
3920.65 3985.2 |
3991 | 3920.65 | 137837 |
| 773 | 53.05 1.37 % |
15-07-2022 00:00:00 Friday |
3860 3913.05 |
3920.65 | 3860 | 8028 |
| 774 | 3.3 0.09 % |
14-07-2022 00:00:00 Thursday |
3857 3860.3 |
3880 | 3842.55 | 31120 |
| 775 | -1.65 -0.04 % |
13-07-2022 00:00:00 Wednesday |
3860 3858.35 |
3874.4 | 3847.65 | 21693 |
| 776 | -0.25 -0.01 % |
12-07-2022 00:00:00 Tuesday |
3849 3848.75 |
3860.85 | 3830.45 | 18509 |
| 777 | 39.65 1.04 % |
11-07-2022 00:00:00 Monday |
3810.3 3849.95 |
3855.6 | 3800 | 21181 |
| 778 | -10.6 -0.28 % |
08-07-2022 00:00:00 Friday |
3835 3824.4 |
3835 | 3792 | 21538 |
| 779 | 3.25 0.09 % |
07-07-2022 00:00:00 Thursday |
3799 3802.25 |
3835 | 3785 | 28128 |
| 780 | 82.45 2.23 % |
06-07-2022 00:00:00 Wednesday |
3689.95 3772.4 |
3778.7 | 3678.65 | 28772 |
| 781 | -29.65 -0.8 % |
05-07-2022 00:00:00 Tuesday |
3713.7 3684.05 |
3713.7 | 3666.3 | 28332 |
| 782 | 30.6 0.84 % |
04-07-2022 00:00:00 Monday |
3650 3680.6 |
3690 | 3608.5 | 36934 |
| 783 | -76.45 -2.07 % |
01-07-2022 00:00:00 Friday |
3700 3623.55 |
3700 | 3601.2 | 15922 |
| 784 | -41.35 -1.1 % |
30-06-2022 00:00:00 Thursday |
3747 3705.65 |
3765.2 | 3693.5 | 8834 |
| 785 | -12.95 -0.33 % |
29-06-2022 00:00:00 Wednesday |
3880 3867.05 |
3901.6 | 3859.4 | 14697 |
| 786 | 44.25 1.15 % |
28-06-2022 00:00:00 Tuesday |
3843.05 3887.3 |
3906.25 | 3784.3 | 25910 |
| 787 | -7.95 -0.21 % |
27-06-2022 00:00:00 Monday |
3870 3862.05 |
3953.5 | 3818.7 | 40374 |
| 788 | 12.8 0.34 % |
24-06-2022 00:00:00 Friday |
3800 3812.8 |
3841.55 | 3783.4 | 38145 |
| 789 | 92.9 2.52 % |
23-06-2022 00:00:00 Thursday |
3690 3782.9 |
3795.65 | 3669.9 | 18761 |
| 790 | -20.2 -0.55 % |
22-06-2022 00:00:00 Wednesday |
3650 3629.8 |
3719.95 | 3615 | 24895 |
| 791 | 13.95 0.38 % |
21-06-2022 00:00:00 Tuesday |
3630 3643.95 |
3670.95 | 3618 | 33666 |
| 792 | -22.85 -0.63 % |
20-06-2022 00:00:00 Monday |
3639 3616.15 |
3639 | 3577 | 10437 |
| 793 | -62 -1.68 % |
17-06-2022 00:00:00 Friday |
3694.65 3632.65 |
3710.85 | 3620 | 14299 |
| 794 | -94.1 -2.51 % |
16-06-2022 00:00:00 Thursday |
3749 3654.9 |
3749 | 3634 | 8714 |
| 795 | 11.65 0.32 % |
15-06-2022 00:00:00 Wednesday |
3684.4 3696.05 |
3742.5 | 3645.85 | 23226 |
| 796 | -205.6 -5.29 % |
14-06-2022 00:00:00 Tuesday |
3890 3684.4 |
4000 | 3603.75 | 54268 |
| 797 | 30.6 0.79 % |
13-06-2022 00:00:00 Monday |
3850 3880.6 |
3894.6 | 3775 | 15724 |
| 798 | -74.75 -1.89 % |
10-06-2022 00:00:00 Friday |
3960 3885.25 |
3965.75 | 3850.85 | 26048 |
| 799 | 62.9 1.65 % |
09-06-2022 00:00:00 Thursday |
3814 3876.9 |
3890.5 | 3784.6 | 12335 |
| 800 | -52.05 -1.35 % |
08-06-2022 00:00:00 Wednesday |
3845 3792.95 |
3848.05 | 3768.05 | 8048 |
| 801 | 83.9 2.24 % |
07-06-2022 00:00:00 Tuesday |
3750 3833.9 |
3852.1 | 3750 | 22217 |
| 802 | 153.45 4.19 % |
06-06-2022 00:00:00 Monday |
3665 3818.45 |
3862.15 | 3663.55 | 24325 |
| 803 | -52.6 -1.41 % |
03-06-2022 00:00:00 Friday |
3723.3 3670.7 |
3726.75 | 3651 | 6302 |
| 804 | -36.15 -0.97 % |
02-06-2022 00:00:00 Thursday |
3720.4 3684.25 |
3749.35 | 3667.05 | 12030 |
| 805 | -172.8 -4.44 % |
01-06-2022 00:00:00 Wednesday |
3893.25 3720.45 |
3901.75 | 3707.35 | 18684 |
| 806 | -12.05 -0.31 % |
31-05-2022 00:00:00 Tuesday |
3875 3862.95 |
3956.1 | 3839.95 | 12441 |
| 807 | -4.7 -0.12 % |
30-05-2022 00:00:00 Monday |
3860 3855.3 |
3902 | 3847.55 | 8471 |
| 808 | -19.55 -0.51 % |
27-05-2022 00:00:00 Friday |
3850 3830.45 |
3889.9 | 3823.1 | 8233 |
| 809 | 65.35 1.72 % |
26-05-2022 00:00:00 Thursday |
3792 3857.35 |
3867 | 3752.7 | 12797 |
| 810 | -16.35 -0.43 % |
25-05-2022 00:00:00 Wednesday |
3806.35 3790 |
3818.3 | 3741.1 | 6394 |
| 811 | -12.9 -0.34 % |
24-05-2022 00:00:00 Tuesday |
3796.3 3783.4 |
3840 | 3772.05 | 5741 |
| 812 | -10.05 -0.26 % |
23-05-2022 00:00:00 Monday |
3796 3785.95 |
3865 | 3773.35 | 5982 |
| 813 | 36.6 0.98 % |
20-05-2022 00:00:00 Friday |
3750 3786.6 |
3849 | 3732 | 13629 |
| 814 | -53.1 -1.42 % |
19-05-2022 00:00:00 Thursday |
3750 3696.9 |
3779.65 | 3680 | 10492 |
| 815 | 48.65 1.3 % |
18-05-2022 00:00:00 Wednesday |
3743 3791.65 |
3828 | 3738 | 7930 |
| 816 | 27.85 0.75 % |
17-05-2022 00:00:00 Tuesday |
3712.7 3740.55 |
3785 | 3712.7 | 6982 |
| 817 | 32.85 0.89 % |
16-05-2022 00:00:00 Monday |
3679.95 3712.8 |
3725 | 3655 | 7805 |
| 818 | 25.8 0.71 % |
13-05-2022 00:00:00 Friday |
3615.1 3640.9 |
3735 | 3615.1 | 37269 |
| 819 | 5.1 0.14 % |
12-05-2022 00:00:00 Thursday |
3580 3585.1 |
3650 | 3538.95 | 10487 |
| 820 | -20.35 -0.56 % |
11-05-2022 00:00:00 Wednesday |
3630 3609.65 |
3630 | 3540 | 7553 |
| 821 | 3.5 0.1 % |
10-05-2022 00:00:00 Tuesday |
3587 3590.5 |
3646.6 | 3540.7 | 10299 |
| 822 | 63.4 1.81 % |
09-05-2022 00:00:00 Monday |
3504 3567.4 |
3582.7 | 3480.3 | 9092 |
| 823 | 0.75 0.02 % |
06-05-2022 00:00:00 Friday |
3497 3497.75 |
3553 | 3461.3 | 13949 |
| 824 | -26.05 -0.73 % |
05-05-2022 00:00:00 Thursday |
3551 3524.95 |
3593.8 | 3515.4 | 14417 |
| 825 | -148.7 -4.08 % |
04-05-2022 00:00:00 Wednesday |
3645 3496.3 |
3683 | 3484.45 | 115190 |
| 826 | -105.5 -2.83 % |
02-05-2022 00:00:00 Monday |
3730 3624.5 |
3730 | 3608.3 | 12666 |
| 827 | -94.95 -2.48 % |
29-04-2022 00:00:00 Friday |
3822 3727.05 |
3838 | 3712.35 | 12566 |
| 828 | -158.55 -3.97 % |
28-04-2022 00:00:00 Thursday |
3992.05 3833.5 |
3992.05 | 3804.8 | 45542 |
| 829 | 58.35 1.52 % |
27-04-2022 00:00:00 Wednesday |
3847.6 3905.95 |
3918.45 | 3845.75 | 14971 |
| 830 | 150.4 4.02 % |
26-04-2022 00:00:00 Tuesday |
3740 3890.4 |
3901 | 3719.05 | 52564 |
| 831 | 112.6 3.15 % |
25-04-2022 00:00:00 Monday |
3580 3692.6 |
3723.9 | 3580 | 16981 |
| 832 | -59.5 -1.61 % |
22-04-2022 00:00:00 Friday |
3704 3644.5 |
3704 | 3625 | 13082 |
| 833 | 3.6 0.1 % |
21-04-2022 00:00:00 Thursday |
3701.8 3705.4 |
3737 | 3682.25 | 3187 |
| 834 | 71.55 1.96 % |
20-04-2022 00:00:00 Wednesday |
3645 3716.55 |
3733 | 3645 | 6186 |
| 835 | -52.4 -1.41 % |
19-04-2022 00:00:00 Tuesday |
3710.05 3657.65 |
3773.3 | 3630.2 | 4028 |
| 836 | 9.7 0.26 % |
18-04-2022 00:00:00 Monday |
3700 3709.7 |
3755.15 | 3655 | 29749 |
| 837 | 6.7 0.18 % |
13-04-2022 00:00:00 Wednesday |
3691.25 3697.95 |
3747 | 3670 | 3373 |
| 838 | -38.65 -1.03 % |
12-04-2022 00:00:00 Tuesday |
3750 3711.35 |
3776.3 | 3676.3 | 7553 |
| 839 | -31 -0.81 % |
11-04-2022 00:00:00 Monday |
3820 3789 |
3820 | 3767.75 | 5321 |
| 840 | 9.65 0.25 % |
08-04-2022 00:00:00 Friday |
3800.05 3809.7 |
3837.75 | 3767.45 | 9615 |
| 841 | -4.95 -0.13 % |
07-04-2022 00:00:00 Thursday |
3808 3803.05 |
3817.05 | 3770.8 | 10578 |
| 842 | -7 -0.18 % |
06-04-2022 00:00:00 Wednesday |
3809 3802 |
3810 | 3742.95 | 7561 |
| 843 | 39.45 1.05 % |
05-04-2022 00:00:00 Tuesday |
3769 3808.45 |
3819.9 | 3768.1 | 15766 |
| 844 | 13.95 0.37 % |
04-04-2022 00:00:00 Monday |
3750 3763.95 |
3771 | 3718 | 9034 |
| 845 | 88.1 2.41 % |
01-04-2022 00:00:00 Friday |
3650 3738.1 |
3746.2 | 3647.55 | 7644 |
| 846 | -27.5 -0.75 % |
31-03-2022 00:00:00 Thursday |
3680 3652.5 |
3711 | 3634.1 | 11291 |
| 847 | -15.65 -0.42 % |
30-03-2022 00:00:00 Wednesday |
3690 3674.35 |
3735 | 3669 | 5924 |
| 848 | -22.1 -0.6 % |
29-03-2022 00:00:00 Tuesday |
3711 3688.9 |
3733 | 3660.15 | 15106 |
| 849 | 24.25 0.66 % |
28-03-2022 00:00:00 Monday |
3665 3689.25 |
3736.2 | 3644.7 | 12406 |
| 850 | 46.8 1.3 % |
25-03-2022 00:00:00 Friday |
3606.35 3653.15 |
3658 | 3592.7 | 10015 |
| 851 | -17.1 -0.48 % |
24-03-2022 00:00:00 Thursday |
3598 3580.9 |
3635.7 | 3570 | 7826 |
| 852 | -57.75 -1.58 % |
23-03-2022 00:00:00 Wednesday |
3656.15 3598.4 |
3688.2 | 3590.6 | 12063 |
| 853 | 66.1 1.84 % |
22-03-2022 00:00:00 Tuesday |
3590.05 3656.15 |
3660 | 3565 | 7020 |
| 854 | -47.55 -1.31 % |
21-03-2022 00:00:00 Monday |
3635 3587.45 |
3718.9 | 3580.25 | 11369 |
| 855 | 84.1 2.36 % |
17-03-2022 00:00:00 Thursday |
3565 3649.1 |
3663.55 | 3565 | 26389 |
| 856 | 78.2 2.24 % |
16-03-2022 00:00:00 Wednesday |
3492.9 3571.1 |
3591.35 | 3483.05 | 6842 |
| 857 | 6.05 0.18 % |
15-03-2022 00:00:00 Tuesday |
3447 3453.05 |
3493.45 | 3425.45 | 9992 |
| 858 | 31.6 0.92 % |
14-03-2022 00:00:00 Monday |
3422 3453.6 |
3464.95 | 3370 | 9387 |
| 859 | 6.05 0.18 % |
11-03-2022 00:00:00 Friday |
3417 3423.05 |
3441.6 | 3388.45 | 5878 |
| 860 | 42.25 1.25 % |
10-03-2022 00:00:00 Thursday |
3380 3422.25 |
3439.9 | 3380 | 7207 |
| 861 | 19.65 0.59 % |
09-03-2022 00:00:00 Wednesday |
3319 3338.65 |
3358 | 3293.35 | 7600 |
| 862 | 72.25 2.23 % |
08-03-2022 00:00:00 Tuesday |
3242 3314.25 |
3340 | 3175.55 | 15155 |
| 863 | 31.1 0.97 % |
07-03-2022 00:00:00 Monday |
3200 3231.1 |
3275 | 3125.8 | 23847 |
| 864 | -47.7 -1.45 % |
04-03-2022 00:00:00 Friday |
3290 3242.3 |
3290 | 3178 | 13408 |
| 865 | -79.95 -2.37 % |
03-03-2022 00:00:00 Thursday |
3373.3 3293.35 |
3399.85 | 3280 | 24026 |
| 866 | -102.2 -2.94 % |
02-03-2022 00:00:00 Wednesday |
3475.5 3373.3 |
3475.5 | 3334.65 | 33574 |
| 867 | 24.35 0.69 % |
28-02-2022 00:00:00 Monday |
3506.5 3530.85 |
3557.3 | 3448.95 | 5252 |
| 868 | 6.5 0.19 % |
25-02-2022 00:00:00 Friday |
3500 3506.5 |
3560.85 | 3491.75 | 9181 |
| 869 | -57.5 -1.63 % |
24-02-2022 00:00:00 Thursday |
3530 3472.5 |
3545 | 3440 | 12681 |
| 870 | -41 -1.13 % |
23-02-2022 00:00:00 Wednesday |
3620 3579 |
3637.8 | 3570.95 | 9392 |
| 871 | 44.65 1.26 % |
22-02-2022 00:00:00 Tuesday |
3555 3599.65 |
3615.55 | 3540.25 | 8247 |
| 872 | -43.35 -1.2 % |
21-02-2022 00:00:00 Monday |
3622 3578.65 |
3636.1 | 3569.2 | 11306 |
| 873 | 36.1 1 % |
18-02-2022 00:00:00 Friday |
3599 3635.1 |
3642.75 | 3575 | 17944 |
| 874 | 14.45 0.4 % |
17-02-2022 00:00:00 Thursday |
3582 3596.45 |
3660 | 3582 | 16176 |
| 875 | -18.75 -0.52 % |
16-02-2022 00:00:00 Wednesday |
3605 3586.25 |
3640.15 | 3572.3 | 11920 |
| 876 | 83.15 2.38 % |
15-02-2022 00:00:00 Tuesday |
3500 3583.15 |
3600 | 3474.5 | 16111 |
| 877 | 63.75 1.86 % |
14-02-2022 00:00:00 Monday |
3422.15 3485.9 |
3537.15 | 3422.15 | 21640 |
| 878 | 65.5 1.87 % |
11-02-2022 00:00:00 Friday |
3501.3 3566.8 |
3572.45 | 3501.3 | 9696 |
| 879 | -1.4 -0.04 % |
10-02-2022 00:00:00 Thursday |
3570 3568.6 |
3579.3 | 3547.25 | 8635 |
| 880 | 110.35 3.19 % |
09-02-2022 00:00:00 Wednesday |
3454.6 3564.95 |
3570.85 | 3453.95 | 6987 |
| 881 | 2.6 0.08 % |
08-02-2022 00:00:00 Tuesday |
3452 3454.6 |
3511.15 | 3445.5 | 15035 |
| 882 | -84.4 -2.37 % |
07-02-2022 00:00:00 Monday |
3562 3477.6 |
3566.4 | 3469.35 | 14882 |
| 883 | -35.1 -0.97 % |
04-02-2022 00:00:00 Friday |
3602.2 3567.1 |
3624.9 | 3550.4 | 10223 |
| 884 | 167.55 4.85 % |
03-02-2022 00:00:00 Thursday |
3451.7 3619.25 |
3650 | 3451.7 | 34508 |
| 885 | -9.15 -0.26 % |
02-02-2022 00:00:00 Wednesday |
3545 3535.85 |
3584 | 3525 | 6080 |
| 886 | -50.45 -1.41 % |
01-02-2022 00:00:00 Tuesday |
3584 3533.55 |
3591.3 | 3512.55 | 13491 |
| 887 | 19.75 0.56 % |
31-01-2022 00:00:00 Monday |
3535 3554.75 |
3585 | 3487.5 | 25190 |
| 888 | -21 -0.6 % |
28-01-2022 00:00:00 Friday |
3520 3499 |
3560.5 | 3485.5 | 13398 |
| 889 | 40.15 1.16 % |
27-01-2022 00:00:00 Thursday |
3458.5 3498.65 |
3534.6 | 3402 | 14301 |
| 890 | 90.95 2.7 % |
25-01-2022 00:00:00 Tuesday |
3374 3464.95 |
3488.85 | 3329.4 | 12042 |
| 891 | -52.95 -1.54 % |
24-01-2022 00:00:00 Monday |
3429.95 3377 |
3454.65 | 3350 | 33324 |
| 892 | 106.3 3.2 % |
21-01-2022 00:00:00 Friday |
3319 3425.3 |
3472 | 3270.75 | 55326 |
| 893 | -119.4 -3.48 % |
20-01-2022 00:00:00 Thursday |
3429 3309.6 |
3445.5 | 3296.5 | 50121 |
| 894 | 25.95 0.76 % |
19-01-2022 00:00:00 Wednesday |
3417.7 3443.65 |
3458.7 | 3381.85 | 20012 |
| 895 | -89.45 -2.56 % |
18-01-2022 00:00:00 Tuesday |
3490 3400.55 |
3496.8 | 3392.35 | 19057 |
| 896 | 53.45 1.56 % |
17-01-2022 00:00:00 Monday |
3436 3489.45 |
3525.5 | 3432.55 | 24065 |
| 897 | -34.55 -1 % |
14-01-2022 00:00:00 Friday |
3471 3436.45 |
3471 | 3426.05 | 4681 |
| 898 | -8.9 -0.26 % |
13-01-2022 00:00:00 Thursday |
3459 3450.1 |
3472.7 | 3431.65 | 5298 |
| 899 | -5.65 -0.16 % |
12-01-2022 00:00:00 Wednesday |
3445 3439.35 |
3450.95 | 3416.15 | 5687 |
| 900 | 15.7 0.46 % |
11-01-2022 00:00:00 Tuesday |
3420 3435.7 |
3446.75 | 3420 | 10406 |
| 901 | 7.1 0.21 % |
10-01-2022 00:00:00 Monday |
3429 3436.1 |
3450.65 | 3406.55 | 8710 |
| 902 | -51.9 -1.51 % |
07-01-2022 00:00:00 Friday |
3442 3390.1 |
3442 | 3378.8 | 6779 |
| 903 | 56.3 1.68 % |
06-01-2022 00:00:00 Thursday |
3359.95 3416.25 |
3428.4 | 3333.5 | 10041 |
| 904 | 59.8 1.81 % |
05-01-2022 00:00:00 Wednesday |
3298 3357.8 |
3365 | 3285 | 21367 |
| 905 | -9.55 -0.29 % |
04-01-2022 00:00:00 Tuesday |
3298.9 3289.35 |
3315.9 | 3273 | 6156 |
| 906 | 20.9 0.64 % |
03-01-2022 00:00:00 Monday |
3255 3275.9 |
3292.2 | 3251.25 | 14259 |
| 907 | 43.8 1.37 % |
31-12-2021 00:00:00 Friday |
3207 3250.8 |
3263.7 | 3207 | 7268 |
| 908 | -97.55 -2.96 % |
30-12-2021 00:00:00 Thursday |
3297.95 3200.4 |
3297.95 | 3187 | 20660 |
| 909 | 67.4 2.11 % |
29-12-2021 00:00:00 Wednesday |
3195 3262.4 |
3270 | 3152.55 | 24286 |
| 910 | 22.35 0.71 % |
28-12-2021 00:00:00 Tuesday |
3154.15 3176.5 |
3186.85 | 3149.45 | 10901 |
| 911 | 29.15 0.93 % |
27-12-2021 00:00:00 Monday |
3125 3154.15 |
3160 | 3121.9 | 7510 |
| 912 | -18.2 -0.57 % |
24-12-2021 00:00:00 Friday |
3171 3152.8 |
3191.55 | 3138 | 3906 |
| 913 | 26.9 0.85 % |
23-12-2021 00:00:00 Thursday |
3147 3173.9 |
3192 | 3142.5 | 11152 |
| 914 | -11.6 -0.37 % |
22-12-2021 00:00:00 Wednesday |
3151 3139.4 |
3171.4 | 3126.3 | 6967 |
| 915 | -15.6 -0.5 % |
21-12-2021 00:00:00 Tuesday |
3144 3128.4 |
3159.1 | 3091.15 | 12145 |
| 916 | -74.9 -2.36 % |
20-12-2021 00:00:00 Monday |
3175 3100.1 |
3175 | 3028.35 | 17778 |
| 917 | -74.5 -2.29 % |
17-12-2021 00:00:00 Friday |
3250 3175.5 |
3262.45 | 3149.9 | 27518 |
| 918 | -76.3 -2.29 % |
16-12-2021 00:00:00 Thursday |
3327 3250.7 |
3327 | 3229 | 13603 |
| 919 | 42.5 1.31 % |
15-12-2021 00:00:00 Wednesday |
3255 3297.5 |
3328.55 | 3255 | 9317 |
| 920 | -16.15 -0.49 % |
14-12-2021 00:00:00 Tuesday |
3308 3291.85 |
3310 | 3268 | 10991 |
| 921 | -62.75 -1.86 % |
13-12-2021 00:00:00 Monday |
3369.45 3306.7 |
3372.7 | 3296.05 | 6971 |
| 922 | 2.5 0.07 % |
10-12-2021 00:00:00 Friday |
3339 3341.5 |
3364.05 | 3323 | 6023 |
| 923 | 6 0.18 % |
09-12-2021 00:00:00 Thursday |
3333 3339 |
3345 | 3295.2 | 17195 |
| 924 | 18.05 0.54 % |
08-12-2021 00:00:00 Wednesday |
3314 3332.05 |
3337 | 3298.4 | 19371 |
| 925 | -8.15 -0.25 % |
07-12-2021 00:00:00 Tuesday |
3291.9 3283.75 |
3316.7 | 3261.55 | 9310 |
| 926 | -84.2 -2.52 % |
06-12-2021 00:00:00 Monday |
3338.45 3254.25 |
3338.45 | 3245 | 9654 |
| 927 | -66.55 -1.98 % |
03-12-2021 00:00:00 Friday |
3353.5 3286.95 |
3353.5 | 3280 | 6458 |
| 928 | 76.2 2.34 % |
02-12-2021 00:00:00 Thursday |
3250 3326.2 |
3338.75 | 3236.05 | 14737 |
| 929 | -10.15 -0.31 % |
01-12-2021 00:00:00 Wednesday |
3260 3249.85 |
3292.5 | 3228 | 18350 |
| 930 | -54.85 -1.66 % |
30-11-2021 00:00:00 Tuesday |
3298 3243.15 |
3322 | 3223 | 20513 |
| 931 | -44.4 -1.33 % |
29-11-2021 00:00:00 Monday |
3344.25 3299.85 |
3352.2 | 3248.2 | 13355 |
| 932 | -48.75 -1.44 % |
26-11-2021 00:00:00 Friday |
3382.7 3333.95 |
3383.8 | 3324.35 | 10682 |
| 933 | -29.6 -0.87 % |
25-11-2021 00:00:00 Thursday |
3420 3390.4 |
3420 | 3378.1 | 97308 |
| 934 | -25.55 -0.74 % |
24-11-2021 00:00:00 Wednesday |
3440.05 3414.5 |
3455 | 3387 | 25703 |
| 935 | 29 0.85 % |
23-11-2021 00:00:00 Tuesday |
3406 3435 |
3447 | 3378.15 | 10966 |
| 936 | -106.25 -2.99 % |
22-11-2021 00:00:00 Monday |
3550.25 3444 |
3566.85 | 3425 | 29376 |
| 937 | -29.15 -0.81 % |
18-11-2021 00:00:00 Thursday |
3580 3550.85 |
3587.8 | 3526.45 | 54682 |
| 938 | -26.15 -0.72 % |
17-11-2021 00:00:00 Wednesday |
3610 3583.85 |
3643.45 | 3577.05 | 16300 |
| 939 | -0.1 0 % |
16-11-2021 00:00:00 Tuesday |
3610 3609.9 |
3651.1 | 3585 | 21105 |
| 940 | -37 -1.02 % |
15-11-2021 00:00:00 Monday |
3642 3605 |
3674.55 | 3580 | 30558 |
| 941 | -122.95 -3.27 % |
12-11-2021 00:00:00 Friday |
3760.25 3637.3 |
3768.5 | 3616 | 36959 |
| 942 | -10.8 -0.29 % |
11-11-2021 00:00:00 Thursday |
3762.1 3751.3 |
3782.25 | 3728 | 4837 |
| 943 | -30.2 -0.8 % |
10-11-2021 00:00:00 Wednesday |
3796 3765.8 |
3800 | 3744.1 | 12570 |
| 944 | 20.5 0.54 % |
09-11-2021 00:00:00 Tuesday |
3774 3794.5 |
3843.5 | 3774 | 17098 |
| 945 | 16.6 0.44 % |
08-11-2021 00:00:00 Monday |
3764.45 3781.05 |
3800 | 3743.6 | 4939 |
| 946 | 14.5 0.39 % |
04-11-2021 00:00:00 Thursday |
3744.55 3759.05 |
3764 | 3727.1 | 2307 |
| 947 | -43.9 -1.17 % |
03-11-2021 00:00:00 Wednesday |
3740.9 3697 |
3764.1 | 3688.4 | 12787 |
| 948 | 0 0 % |
02-11-2021 00:00:00 Tuesday |
3742.6 3742.6 |
3792.7 | 3728.05 | 14646 |
| 949 | -5.8 -0.16 % |
01-11-2021 00:00:00 Monday |
3732 3726.2 |
3748 | 3684.25 | 11505 |
| 950 | -9.8 -0.26 % |
29-10-2021 00:00:00 Friday |
3720 3710.2 |
3753 | 3664.35 | 9835 |
| 951 | -153.4 -3.98 % |
28-10-2021 00:00:00 Thursday |
3854 3700.6 |
3855.05 | 3686.15 | 30252 |
| 952 | -26.5 -0.7 % |
27-10-2021 00:00:00 Wednesday |
3803.95 3777.45 |
3836.7 | 3760 | 10599 |
| 953 | 10.95 0.29 % |
26-10-2021 00:00:00 Tuesday |
3781 3791.95 |
3810.3 | 3763.55 | 8556 |
| 954 | -106.6 -2.75 % |
25-10-2021 00:00:00 Monday |
3871.5 3764.9 |
3872.95 | 3737.15 | 7625 |
| 955 | 38.1 1 % |
22-10-2021 00:00:00 Friday |
3827.3 3865.4 |
3909.15 | 3816.4 | 17724 |
| 956 | -83.1 -2.14 % |
21-10-2021 00:00:00 Thursday |
3885.9 3802.8 |
3885.9 | 3768 | 5443 |
| 957 | -52 -1.33 % |
20-10-2021 00:00:00 Wednesday |
3900 3848 |
3908.5 | 3827.3 | 84442 |
| 958 | -4.4 -0.11 % |
19-10-2021 00:00:00 Tuesday |
3916 3911.6 |
3953.25 | 3893.55 | 19299 |
| 959 | -14.65 -0.37 % |
18-10-2021 00:00:00 Monday |
3931.05 3916.4 |
3969.25 | 3889.85 | 11901 |
| 960 | 12.15 0.31 % |
14-10-2021 00:00:00 Thursday |
3953 3965.15 |
4009.65 | 3953 | 22062 |
| 961 | -25.75 -0.64 % |
13-10-2021 00:00:00 Wednesday |
3997 3971.25 |
4047.05 | 3958.45 | 14918 |
| 962 | 119.15 3.09 % |
12-10-2021 00:00:00 Tuesday |
3859 3978.15 |
3993.6 | 3855 | 31316 |
| 963 | 10.75 0.28 % |
11-10-2021 00:00:00 Monday |
3841 3851.75 |
3877.35 | 3835.6 | 69562 |
| 964 | -13.8 -0.36 % |
08-10-2021 00:00:00 Friday |
3828.55 3814.75 |
3878.4 | 3806.1 | 13727 |
| 965 | 19 0.5 % |
07-10-2021 00:00:00 Thursday |
3810 3829 |
3867 | 3785.65 | 22454 |
| 966 | -114.2 -2.94 % |
06-10-2021 00:00:00 Wednesday |
3885.5 3771.3 |
3885.5 | 3760 | 7410 |
| 967 | 37.6 0.98 % |
05-10-2021 00:00:00 Tuesday |
3826.15 3863.75 |
3872.3 | 3820 | 6173 |
| 968 | -19.65 -0.51 % |
04-10-2021 00:00:00 Monday |
3845.8 3826.15 |
3883.5 | 3821 | 18109 |
| 969 | 25.1 0.66 % |
01-10-2021 00:00:00 Friday |
3830 3855.1 |
3879.15 | 3805.85 | 12198 |
| 970 | -69.55 -1.78 % |
30-09-2021 00:00:00 Thursday |
3902 3832.45 |
3902 | 3814 | 10045 |
| 971 | -1.75 -0.04 % |
29-09-2021 00:00:00 Wednesday |
3899.95 3898.2 |
3935.7 | 3849.9 | 8330 |
| 972 | -41.45 -1.05 % |
28-09-2021 00:00:00 Tuesday |
3950 3908.55 |
3950 | 3873.75 | 38305 |
| 973 | 98.35 2.58 % |
27-09-2021 00:00:00 Monday |
3815.15 3913.5 |
3929.75 | 3815.15 | 23938 |
| 974 | -21.85 -0.57 % |
24-09-2021 00:00:00 Friday |
3830 3808.15 |
3849.4 | 3787.5 | 19632 |
| 975 | 43.05 1.15 % |
23-09-2021 00:00:00 Thursday |
3757.15 3800.2 |
3818.4 | 3757.15 | 70754 |
| 976 | -0.8 -0.02 % |
22-09-2021 00:00:00 Wednesday |
3756 3755.2 |
3770 | 3723.95 | 7581 |
| 977 | -26.65 -0.71 % |
21-09-2021 00:00:00 Tuesday |
3755 3728.35 |
3799.05 | 3696.75 | 11319 |
| 978 | -41.25 -1.08 % |
20-09-2021 00:00:00 Monday |
3815 3773.75 |
3815 | 3735 | 24057 |
| 979 | -30.15 -0.78 % |
17-09-2021 00:00:00 Friday |
3854 3823.85 |
3878 | 3813 | 15021 |
| 980 | 6.8 0.18 % |
16-09-2021 00:00:00 Thursday |
3805 3811.8 |
3832 | 3785 | 28464 |
| 981 | 14.45 0.38 % |
15-09-2021 00:00:00 Wednesday |
3764.9 3779.35 |
3800.45 | 3764.75 | 8243 |
| 982 | 25.15 0.68 % |
14-09-2021 00:00:00 Tuesday |
3725 3750.15 |
3766.7 | 3691.6 | 147852 |
| 983 | -20.7 -0.56 % |
13-09-2021 00:00:00 Monday |
3719.9 3699.2 |
3719.9 | 3682.95 | 23764 |
| 984 | -25.3 -0.68 % |
09-09-2021 00:00:00 Thursday |
3725 3699.7 |
3728.1 | 3695.6 | 10479 |
| 985 | -35.05 -0.93 % |
08-09-2021 00:00:00 Wednesday |
3760 3724.95 |
3769.95 | 3718 | 18955 |
| 986 | -34.2 -0.9 % |
07-09-2021 00:00:00 Tuesday |
3805 3770.8 |
3805 | 3760 | 7298 |
| 987 | -19.25 -0.51 % |
06-09-2021 00:00:00 Monday |
3798.95 3779.7 |
3827.4 | 3770.95 | 32558 |
| 988 | 32 0.86 % |
03-09-2021 00:00:00 Friday |
3720.1 3752.1 |
3809 | 3720.1 | 43794 |
| 989 | -58.35 -1.54 % |
02-09-2021 00:00:00 Thursday |
3780 3721.65 |
3780 | 3718 | 7208 |
| 990 | 7.8 0.21 % |
01-09-2021 00:00:00 Wednesday |
3750 3757.8 |
3810 | 3743.8 | 15036 |
| 991 | -22.3 -0.59 % |
31-08-2021 00:00:00 Tuesday |
3748 3725.7 |
3748 | 3707.15 | 31921 |
| 992 | -21.4 -0.57 % |
30-08-2021 00:00:00 Monday |
3735 3713.6 |
3756.1 | 3705.7 | 14091 |
| 993 | 10.75 0.29 % |
27-08-2021 00:00:00 Friday |
3688 3698.75 |
3749 | 3680.6 | 14731 |
| 994 | 1.8 0.05 % |
26-08-2021 00:00:00 Thursday |
3690.05 3691.85 |
3718.25 | 3672.05 | 7578 |
| 995 | -50.85 -1.36 % |
25-08-2021 00:00:00 Wednesday |
3739.95 3689.1 |
3759.4 | 3680 | 15477 |
| 996 | 21.75 0.59 % |
24-08-2021 00:00:00 Tuesday |
3694.3 3716.05 |
3723.5 | 3658.05 | 8323 |
| 997 | -86.75 -2.31 % |
23-08-2021 00:00:00 Monday |
3754 3667.25 |
3773.55 | 3648.55 | 14065 |
| 998 | -14.05 -0.37 % |
20-08-2021 00:00:00 Friday |
3765 3750.95 |
3824 | 3727.05 | 17256 |
| 999 | 18.45 0.48 % |
18-08-2021 00:00:00 Wednesday |
3815 3833.45 |
3854.9 | 3776.55 | 20119 |
| 1000 | 59.6 1.59 % |
17-08-2021 00:00:00 Tuesday |
3748.35 3807.95 |
3818.65 | 3742.65 | 7401 |
| 1001 | -89.65 -2.34 % |
16-08-2021 00:00:00 Monday |
3838 3748.35 |
3838 | 3743.15 | 21217 |
| 1002 | 31.65 0.83 % |
13-08-2021 00:00:00 Friday |
3795 3826.65 |
3858.25 | 3761.2 | 18001 |
| 1003 | 45.6 1.23 % |
12-08-2021 00:00:00 Thursday |
3720.85 3766.45 |
3777.2 | 3720.85 | 14881 |
| 1004 | -92.15 -2.41 % |
11-08-2021 00:00:00 Wednesday |
3819.75 3727.6 |
3819.75 | 3697.4 | 14867 |
| 1005 | -61.6 -1.6 % |
10-08-2021 00:00:00 Tuesday |
3859 3797.4 |
3859.05 | 3787.3 | 14333 |
| 1006 | 0.15 0 % |
09-08-2021 00:00:00 Monday |
3855 3855.15 |
3898.9 | 3838 | 22078 |
| 1007 | 14.4 0.38 % |
06-08-2021 00:00:00 Friday |
3835 3849.4 |
3871 | 3798.5 | 10308 |
| 1008 | -41.3 -1.07 % |
05-08-2021 00:00:00 Thursday |
3860 3818.7 |
3862 | 3813.25 | 11953 |
| 1009 | -5.8 -0.15 % |
04-08-2021 00:00:00 Wednesday |
3838 3832.2 |
3864 | 3815.05 | 8152 |
| 1010 | -28.8 -0.75 % |
03-08-2021 00:00:00 Tuesday |
3856.8 3828 |
3856.8 | 3803.9 | 11444 |
| 1011 | -12.35 -0.32 % |
02-08-2021 00:00:00 Monday |
3853 3840.65 |
3870 | 3813.7 | 15124 |
| 1012 | 68.05 1.81 % |
30-07-2021 00:00:00 Friday |
3763 3831.05 |
3857 | 3759.95 | 10011 |
| 1013 | -76.2 -1.98 % |
29-07-2021 00:00:00 Thursday |
3839 3762.8 |
3839 | 3750 | 13998 |
| 1014 | -17.8 -0.46 % |
28-07-2021 00:00:00 Wednesday |
3838.3 3820.5 |
3838.3 | 3781.4 | 10713 |
| 1015 | -27.85 -0.72 % |
27-07-2021 00:00:00 Tuesday |
3848.3 3820.45 |
3859.7 | 3812.65 | 8341 |
| 1016 | -10.6 -0.28 % |
26-07-2021 00:00:00 Monday |
3846.75 3836.15 |
3867.3 | 3831.7 | 14208 |
| 1017 | -54.8 -1.41 % |
23-07-2021 00:00:00 Friday |
3899 3844.2 |
3924.8 | 3826.45 | 18168 |
| 1018 | -82.4 -2.09 % |
22-07-2021 00:00:00 Thursday |
3935 3852.6 |
4012.8 | 3786.4 | 45468 |
| 1019 | 17.25 0.44 % |
20-07-2021 00:00:00 Tuesday |
3886.8 3904.05 |
3931.4 | 3883.4 | 17824 |
| 1020 | -46.8 -1.19 % |
19-07-2021 00:00:00 Monday |
3930 3883.2 |
3939.45 | 3876 | 42390 |
| 1021 | -39.9 -1.01 % |
16-07-2021 00:00:00 Friday |
3970 3930.1 |
3970 | 3925 | 9101 |
| 1022 | -11.6 -0.29 % |
15-07-2021 00:00:00 Thursday |
3951 3939.4 |
3976.7 | 3931.25 | 13933 |
| 1023 | -39.4 -0.99 % |
14-07-2021 00:00:00 Wednesday |
3994 3954.6 |
4000 | 3941.7 | 33946 |
| 1024 | -15.05 -0.38 % |
13-07-2021 00:00:00 Tuesday |
3979.95 3964.9 |
4019 | 3955 | 23981 |
| 1025 | -71.4 -1.77 % |
12-07-2021 00:00:00 Monday |
4030 3958.6 |
4030 | 3948 | 40314 |
| 1026 | -94.65 -2.31 % |
09-07-2021 00:00:00 Friday |
4089.7 3995.05 |
4089.7 | 3990 | 21532 |
| 1027 | 7.35 0.18 % |
08-07-2021 00:00:00 Thursday |
4069 4076.35 |
4118.4 | 4033.5 | 20380 |
| 1028 | -38.15 -0.9 % |
07-07-2021 00:00:00 Wednesday |
4224.95 4186.8 |
4224.95 | 4173.6 | 19921 |
| 1029 | -27.2 -0.64 % |
06-07-2021 00:00:00 Tuesday |
4219.7 4192.5 |
4248 | 4173.2 | 36477 |
| 1030 | 9 0.21 % |
05-07-2021 00:00:00 Monday |
4189 4198 |
4249.85 | 4188.5 | 16355 |
| 1031 | -60.9 -1.44 % |
02-07-2021 00:00:00 Friday |
4235 4174.1 |
4235 | 4168.9 | 16662 |
| 1032 | 65.6 1.58 % |
01-07-2021 00:00:00 Thursday |
4140 4205.6 |
4250 | 4140 | 26602 |
| 1033 | -25.75 -0.62 % |
30-06-2021 00:00:00 Wednesday |
4158.9 4133.15 |
4163 | 4120 | 5870 |
| 1034 | -70.05 -1.67 % |
29-06-2021 00:00:00 Tuesday |
4194.7 4124.65 |
4194.7 | 4118 | 12091 |
| 1035 | -20.55 -0.49 % |
28-06-2021 00:00:00 Monday |
4203.3 4182.75 |
4205.45 | 4167.6 | 5595 |
| 1036 | -22.95 -0.54 % |
25-06-2021 00:00:00 Friday |
4219 4196.05 |
4248.7 | 4181.75 | 7170 |
| 1037 | 24.7 0.59 % |
24-06-2021 00:00:00 Thursday |
4202.3 4227 |
4235 | 4159.2 | 14839 |
| 1038 | -33.35 -0.79 % |
23-06-2021 00:00:00 Wednesday |
4234.7 4201.35 |
4259.1 | 4191.2 | 104699 |
| 1039 | 55.95 1.34 % |
22-06-2021 00:00:00 Tuesday |
4165.3 4221.25 |
4229.9 | 4155 | 16568 |
| 1040 | 21.65 0.52 % |
21-06-2021 00:00:00 Monday |
4161 4182.65 |
4196.35 | 4108.9 | 15761 |
| 1041 | 118.4 2.93 % |
18-06-2021 00:00:00 Friday |
4046.55 4164.95 |
4192 | 4030.4 | 30211 |
| 1042 | -52.25 -1.27 % |
17-06-2021 00:00:00 Thursday |
4111.25 4059 |
4111.25 | 4045 | 8218 |
| 1043 | -21.5 -0.52 % |
16-06-2021 00:00:00 Wednesday |
4130 4108.5 |
4151.6 | 4102.5 | 6715 |
| 1044 | -41.65 -1 % |
15-06-2021 00:00:00 Tuesday |
4179.7 4138.05 |
4179.7 | 4133 | 101001 |
| 1045 | -13.45 -0.32 % |
14-06-2021 00:00:00 Monday |
4160 4146.55 |
4192 | 4126.2 | 5847 |
| 1046 | -24.1 -0.57 % |
11-06-2021 00:00:00 Friday |
4196.3 4172.2 |
4215 | 4164.9 | 10638 |
| 1047 | -78.65 -1.85 % |
10-06-2021 00:00:00 Thursday |
4258.6 4179.95 |
4258.6 | 4166.25 | 14071 |
| 1048 | -49 -1.15 % |
09-06-2021 00:00:00 Wednesday |
4271.3 4222.3 |
4271.3 | 4201 | 8490 |
| 1049 | 19.55 0.46 % |
08-06-2021 00:00:00 Tuesday |
4250 4269.55 |
4275 | 4237.8 | 7508 |
| 1050 | -38.85 -0.91 % |
07-06-2021 00:00:00 Monday |
4288.7 4249.85 |
4288.7 | 4241.6 | 6661 |
| 1051 | -23.65 -0.55 % |
04-06-2021 00:00:00 Friday |
4273 4249.35 |
4294.45 | 4241.9 | 9625 |
| 1052 | -31.65 -0.74 % |
03-06-2021 00:00:00 Thursday |
4306 4274.35 |
4306 | 4244.5 | 14104 |
| 1053 | 64.7 1.53 % |
02-06-2021 00:00:00 Wednesday |
4230.05 4294.75 |
4310 | 4195.8 | 15270 |
| 1054 | 10.2 0.24 % |
01-06-2021 00:00:00 Tuesday |
4229 4239.2 |
4347.95 | 4225 | 44293 |
| 1055 | -0.5 -0.01 % |
31-05-2021 00:00:00 Monday |
4190 4189.5 |
4229.9 | 4167.05 | 15759 |
| 1056 | 23 0.55 % |
28-05-2021 00:00:00 Friday |
4177.3 4200.3 |
4258.15 | 4177.3 | 9427 |
| 1057 | 55.2 1.32 % |
27-05-2021 00:00:00 Thursday |
4191 4246.2 |
4265 | 4152 | 15286 |
| 1058 | -0.8 -0.02 % |
26-05-2021 00:00:00 Wednesday |
4167 4166.2 |
4180 | 4142.35 | 11724 |
| 1059 | -17.15 -0.41 % |
25-05-2021 00:00:00 Tuesday |
4170 4152.85 |
4185.95 | 4140.95 | 30086 |
| 1060 | 3.15 0.08 % |
24-05-2021 00:00:00 Monday |
4139.45 4142.6 |
4184.7 | 4111.25 | 20200 |
| 1061 | 44.15 1.08 % |
21-05-2021 00:00:00 Friday |
4080 4124.15 |
4132.65 | 4054.95 | 27272 |
| 1062 | -19.6 -0.48 % |
20-05-2021 00:00:00 Thursday |
4092 4072.4 |
4125.25 | 4062.85 | 31366 |
| 1063 | 18.8 0.46 % |
19-05-2021 00:00:00 Wednesday |
4078.75 4097.55 |
4112.85 | 4043.95 | 31440 |
| 1064 | 180.2 4.64 % |
18-05-2021 00:00:00 Tuesday |
3885.35 4065.55 |
4079 | 3865.8 | 110778 |
| 1065 | 17.4 0.45 % |
17-05-2021 00:00:00 Monday |
3848.35 3865.75 |
3923 | 3837.75 | 27132 |
| 1066 | -41.65 -1.07 % |
14-05-2021 00:00:00 Friday |
3890 3848.35 |
3891.5 | 3814.75 | 13826 |
| 1067 | 28.2 0.73 % |
12-05-2021 00:00:00 Wednesday |
3850.35 3878.55 |
3898.95 | 3848 | 148666 |
| 1068 | 37.45 0.97 % |
11-05-2021 00:00:00 Tuesday |
3845 3882.45 |
3894.5 | 3800 | 76302 |
| 1069 | -2.25 -0.06 % |
10-05-2021 00:00:00 Monday |
3871.3 3869.05 |
3900.65 | 3844.25 | 14019 |
| 1070 | -82.9 -2.1 % |
07-05-2021 00:00:00 Friday |
3950 3867.1 |
3971.7 | 3858.1 | 15741 |
| 1071 | 67.1 1.73 % |
06-05-2021 00:00:00 Thursday |
3876.7 3943.8 |
3968.05 | 3865.7 | 30660 |
| 1072 | 22.5 0.59 % |
05-05-2021 00:00:00 Wednesday |
3821.15 3843.65 |
3851.6 | 3786 | 10409 |
| 1073 | -31.4 -0.81 % |
04-05-2021 00:00:00 Tuesday |
3861 3829.6 |
3888.25 | 3813.6 | 19073 |
| 1074 | 37.35 0.98 % |
03-05-2021 00:00:00 Monday |
3816 3853.35 |
3905 | 3790 | 33780 |
| 1075 | 31.25 0.82 % |
30-04-2021 00:00:00 Friday |
3800 3831.25 |
3964.25 | 3800 | 50055 |
| 1076 | -125.75 -3.18 % |
29-04-2021 00:00:00 Thursday |
3960 3834.25 |
3960 | 3809 | 70260 |
| 1077 | 90.25 2.38 % |
28-04-2021 00:00:00 Wednesday |
3800 3890.25 |
3953.4 | 3800 | 46246 |
| 1078 | 43.5 1.16 % |
27-04-2021 00:00:00 Tuesday |
3740 3783.5 |
3796.6 | 3727.2 | 15959 |
| 1079 | 77.05 2.1 % |
26-04-2021 00:00:00 Monday |
3661.15 3738.2 |
3745.45 | 3661.15 | 12018 |
| 1080 | -11.9 -0.32 % |
23-04-2021 00:00:00 Friday |
3682.7 3670.8 |
3709.1 | 3640.75 | 16986 |
| 1081 | 67.8 1.88 % |
22-04-2021 00:00:00 Thursday |
3613.7 3681.5 |
3691 | 3575 | 39383 |
| 1082 | 25 0.7 % |
20-04-2021 00:00:00 Tuesday |
3575 3600 |
3622.75 | 3557.1 | 22088 |
| 1083 | -11.1 -0.31 % |
19-04-2021 00:00:00 Monday |
3530 3518.9 |
3537.65 | 3445.9 | 36250 |
| 1084 | 47.75 1.33 % |
16-04-2021 00:00:00 Friday |
3587.95 3635.7 |
3656 | 3569.2 | 24636 |
| 1085 | 1.95 0.05 % |
15-04-2021 00:00:00 Thursday |
3599.5 3601.45 |
3653 | 3527.5 | 23614 |
| 1086 | 140.65 4.07 % |
13-04-2021 00:00:00 Tuesday |
3458.85 3599.5 |
3622.4 | 3458.85 | 16213 |
| 1087 | -9.4 -0.26 % |
12-04-2021 00:00:00 Monday |
3551.05 3541.65 |
3597.2 | 3480 | 62253 |
| 1088 | -4.4 -0.12 % |
09-04-2021 00:00:00 Friday |
3660 3655.6 |
3692.55 | 3630 | 15011 |
| 1089 | -31.75 -0.86 % |
08-04-2021 00:00:00 Thursday |
3681 3649.25 |
3693.7 | 3645 | 53944 |
| 1090 | 70.45 1.95 % |
07-04-2021 00:00:00 Wednesday |
3616 3686.45 |
3697.25 | 3600 | 45000 |
| 1091 | -20 -0.55 % |
06-04-2021 00:00:00 Tuesday |
3635 3615 |
3639.55 | 3603.1 | 63413 |
| 1092 | -124.45 -3.34 % |
05-04-2021 00:00:00 Monday |
3723.95 3599.5 |
3735 | 3577.65 | 45700 |
| 1093 | 57.1 1.55 % |
01-04-2021 00:00:00 Thursday |
3690 3747.1 |
3763.8 | 3690 | 53253 |
| 1094 | 5.7 0.16 % |
31-03-2021 00:00:00 Wednesday |
3666 3671.7 |
3683.65 | 3611.8 | 21041 |
| 1095 | 66.9 1.86 % |
30-03-2021 00:00:00 Tuesday |
3600.75 3667.65 |
3675 | 3580.45 | 27881 |
| 1096 | 92.75 2.64 % |
26-03-2021 00:00:00 Friday |
3508 3600.75 |
3619.5 | 3508 | 45322 |
| 1097 | -108.15 -3 % |
25-03-2021 00:00:00 Thursday |
3610 3501.85 |
3613.5 | 3496.9 | 37725 |
| 1098 | -73.55 -2 % |
24-03-2021 00:00:00 Wednesday |
3678.35 3604.8 |
3698.35 | 3591.6 | 56070 |
| 1099 | 29.65 0.81 % |
23-03-2021 00:00:00 Tuesday |
3650 3679.65 |
3708.25 | 3642.05 | 33450 |
| 1100 | -1.45 -0.04 % |
22-03-2021 00:00:00 Monday |
3669 3667.55 |
3683.7 | 3633.7 | 52909 |
| 1101 | -17.1 -0.47 % |
19-03-2021 00:00:00 Friday |
3663.45 3646.35 |
3671.8 | 3575 | 28241 |
| 1102 | 68.45 1.9 % |
18-03-2021 00:00:00 Thursday |
3595 3663.45 |
3692 | 3566.35 | 57562 |
| 1103 | -71.55 -1.96 % |
17-03-2021 00:00:00 Wednesday |
3647 3575.45 |
3676.95 | 3560 | 28265 |
| 1104 | -25.95 -0.71 % |
16-03-2021 00:00:00 Tuesday |
3680 3654.05 |
3688.45 | 3635.4 | 36912 |
| 1105 | -118.8 -3.14 % |
15-03-2021 00:00:00 Monday |
3783.3 3664.5 |
3783.3 | 3622 | 88530 |
| 1106 | -122.5 -3.17 % |
12-03-2021 00:00:00 Friday |
3870 3747.5 |
3871.8 | 3735.6 | 34638 |
| 1107 | 42.4 1.11 % |
10-03-2021 00:00:00 Wednesday |
3825 3867.4 |
3875 | 3799.75 | 33164 |
| 1108 | -20.7 -0.54 % |
09-03-2021 00:00:00 Tuesday |
3819.6 3798.9 |
3827 | 3777 | 42981 |
| 1109 | -60.4 -1.56 % |
08-03-2021 00:00:00 Monday |
3860 3799.6 |
3860 | 3768.75 | 29177 |
| 1110 | -20.45 -0.53 % |
05-03-2021 00:00:00 Friday |
3874 3853.55 |
3912.95 | 3824.7 | 17446 |
| 1111 | -22.55 -0.58 % |
04-03-2021 00:00:00 Thursday |
3899.9 3877.35 |
3927.2 | 3841.05 | 14677 |
| 1112 | -65.1 -1.64 % |
03-03-2021 00:00:00 Wednesday |
3965 3899.9 |
3973.2 | 3863.35 | 25107 |
| 1113 | 94.8 2.46 % |
02-03-2021 00:00:00 Tuesday |
3854 3948.8 |
3961 | 3785 | 24062 |
| 1114 | 12.9 0.34 % |
01-03-2021 00:00:00 Monday |
3800 3812.9 |
3859.75 | 3751.7 | 33090 |
| 1115 | -115.7 -2.95 % |
26-02-2021 00:00:00 Friday |
3916.4 3800.7 |
3935.25 | 3778 | 19227 |
| 1116 | -39.1 -0.98 % |
25-02-2021 00:00:00 Thursday |
3979.7 3940.6 |
3979.7 | 3908.2 | 44925 |
| 1117 | 17.55 0.45 % |
24-02-2021 00:00:00 Wednesday |
3911.9 3929.45 |
3945.75 | 3802.2 | 628322 |
| 1118 | -54.05 -1.36 % |
23-02-2021 00:00:00 Tuesday |
3965.75 3911.7 |
3973.2 | 3892.25 | 26652 |
| 1119 | -44.25 -1.1 % |
22-02-2021 00:00:00 Monday |
4010 3965.75 |
4037.5 | 3927.15 | 16403 |
| 1120 | -121.1 -2.94 % |
19-02-2021 00:00:00 Friday |
4122 4000.9 |
4122 | 3977.7 | 15267 |
| 1121 | -77.4 -1.85 % |
18-02-2021 00:00:00 Thursday |
4190 4112.6 |
4190 | 4105 | 11390 |
| 1122 | 34.2 0.83 % |
17-02-2021 00:00:00 Wednesday |
4132 4166.2 |
4205.35 | 4112.95 | 14382 |
| 1123 | 12.25 0.3 % |
16-02-2021 00:00:00 Tuesday |
4120 4132.25 |
4175 | 4120 | 13418 |
| 1124 | -18.5 -0.45 % |
15-02-2021 00:00:00 Monday |
4141 4122.5 |
4193.45 | 4111.2 | 20612 |
| 1125 | -59.55 -1.42 % |
12-02-2021 00:00:00 Friday |
4197 4137.45 |
4197 | 4118.5 | 30839 |
| 1126 | 15.6 0.37 % |
11-02-2021 00:00:00 Thursday |
4167 4182.6 |
4203.3 | 4128.15 | 13009 |
| 1127 | -15.25 -0.37 % |
10-02-2021 00:00:00 Wednesday |
4165 4149.75 |
4212 | 4100.65 | 35517 |
| 1128 | -102.6 -2.41 % |
09-02-2021 00:00:00 Tuesday |
4254.7 4152.1 |
4254.7 | 4146.5 | 17785 |
| 1129 | 1.6 0.04 % |
08-02-2021 00:00:00 Monday |
4232 4233.6 |
4258.4 | 4194.75 | 21551 |
| 1130 | -37.75 -0.88 % |
05-02-2021 00:00:00 Friday |
4270 4232.25 |
4272 | 4162.95 | 21623 |
| 1131 | -16.45 -0.39 % |
04-02-2021 00:00:00 Thursday |
4236 4219.55 |
4361.2 | 4200 | 45881 |
| 1132 | 3.1 0.07 % |
03-02-2021 00:00:00 Wednesday |
4235 4238.1 |
4258.85 | 4164.35 | 21600 |
| 1133 | 75.55 1.83 % |
02-02-2021 00:00:00 Tuesday |
4125.55 4201.1 |
4270 | 4117.75 | 37743 |
| 1134 | 64.1 1.58 % |
01-02-2021 00:00:00 Monday |
4050 4114.1 |
4136.75 | 3977.7 | 34609 |
| 1135 | -167.6 -4.01 % |
29-01-2021 00:00:00 Friday |
4174.7 4007.1 |
4207.05 | 3989.75 | 44752 |
| 1136 | 32 0.78 % |
28-01-2021 00:00:00 Thursday |
4100 4132 |
4190 | 4086.55 | 62324 |
| 1137 | -2.95 -0.07 % |
27-01-2021 00:00:00 Wednesday |
4154 4151.05 |
4237.2 | 4107.05 | 54671 |
| 1138 | 35.95 0.87 % |
25-01-2021 00:00:00 Monday |
4130.25 4166.2 |
4209.4 | 4060.1 | 80427 |
| 1139 | 307.1 8.11 % |
22-01-2021 00:00:00 Friday |
3787 4094.1 |
4130 | 3737 | 353621 |
| 1140 | 18.6 0.5 % |
21-01-2021 00:00:00 Thursday |
3688 3706.6 |
3807.75 | 3656 | 54078 |
| 1141 | -12.55 -0.34 % |
20-01-2021 00:00:00 Wednesday |
3649.85 3637.3 |
3690 | 3628.8 | 28352 |
| 1142 | 71.35 2 % |
19-01-2021 00:00:00 Tuesday |
3570 3641.35 |
3663.95 | 3564.75 | 20899 |
| 1143 | 148.15 4.34 % |
18-01-2021 00:00:00 Monday |
3412.3 3560.45 |
3655 | 3412.3 | 30125 |
| 1144 | -43 -1.19 % |
15-01-2021 00:00:00 Friday |
3623.7 3580.7 |
3623.7 | 3542.15 | 17332 |
| 1145 | -44.35 -1.23 % |
14-01-2021 00:00:00 Thursday |
3618.7 3574.35 |
3656.45 | 3545 | 39057 |
| 1146 | -23.3 -0.64 % |
13-01-2021 00:00:00 Wednesday |
3625 3601.7 |
3632.95 | 3575.75 | 19203 |
| 1147 | 7.45 0.21 % |
12-01-2021 00:00:00 Tuesday |
3616.95 3624.4 |
3641.55 | 3557.05 | 32366 |
| 1148 | 67.95 1.91 % |
11-01-2021 00:00:00 Monday |
3549 3616.95 |
3631.1 | 3521.95 | 34273 |
| 1149 | 84.2 2.44 % |
08-01-2021 00:00:00 Friday |
3448.1 3532.3 |
3544.35 | 3439.15 | 13941 |
| 1150 | -62.25 -1.78 % |
07-01-2021 00:00:00 Thursday |
3500 3437.75 |
3500 | 3430 | 11428 |
| 1151 | -20.55 -0.59 % |
06-01-2021 00:00:00 Wednesday |
3485.15 3464.6 |
3526 | 3437.7 | 16562 |
| 1152 | -27.45 -0.78 % |
05-01-2021 00:00:00 Tuesday |
3521.75 3494.3 |
3521.75 | 3474.15 | 20095 |
| 1153 | 41.75 1.2 % |
04-01-2021 00:00:00 Monday |
3480 3521.75 |
3527.4 | 3463.45 | 23393 |
| 1154 | 51.8 1.51 % |
01-01-2021 00:00:00 Friday |
3431 3482.8 |
3493.4 | 3431 | 20357 |
| 1155 | -3.8 -0.11 % |
31-12-2020 00:00:00 Thursday |
3451 3447.2 |
3460 | 3427.05 | 8819 |
| 1156 | -2 -0.06 % |
30-12-2020 00:00:00 Wednesday |
3450 3448 |
3472.35 | 3407.7 | 14598 |
| 1157 | 12.95 0.38 % |
29-12-2020 00:00:00 Tuesday |
3418.35 3431.3 |
3459 | 3418.35 | 15632 |
| 1158 | -0.7 -0.02 % |
28-12-2020 00:00:00 Monday |
3414.7 3414 |
3422.9 | 3376 | 20034 |
| 1159 | 52.55 1.58 % |
24-12-2020 00:00:00 Thursday |
3320 3372.55 |
3422.2 | 3320 | 40238 |
| 1160 | 33.2 1.01 % |
23-12-2020 00:00:00 Wednesday |
3276 3309.2 |
3318 | 3261.75 | 40874 |
| 1161 | 84.3 2.65 % |
22-12-2020 00:00:00 Tuesday |
3185 3269.3 |
3286.2 | 3174.25 | 89583 |
| 1162 | -124.8 -3.72 % |
21-12-2020 00:00:00 Monday |
3357.25 3232.45 |
3360 | 3196.8 | 37985 |
| 1163 | 82.65 2.53 % |
18-12-2020 00:00:00 Friday |
3266 3348.65 |
3363.45 | 3266 | 44026 |
| 1164 | -39.45 -1.19 % |
17-12-2020 00:00:00 Thursday |
3310 3270.55 |
3326 | 3258.65 | 25595 |
| 1165 | -11.85 -0.36 % |
16-12-2020 00:00:00 Wednesday |
3314.9 3303.05 |
3314.9 | 3252.7 | 32391 |
| 1166 | -13.45 -0.41 % |
15-12-2020 00:00:00 Tuesday |
3285 3271.55 |
3348.8 | 3261.25 | 27960 |
| 1167 | -50.85 -1.52 % |
14-12-2020 00:00:00 Monday |
3340 3289.15 |
3340 | 3266 | 15042 |
| 1168 | 27 0.82 % |
11-12-2020 00:00:00 Friday |
3300 3327 |
3335.7 | 3287.6 | 12183 |
| 1169 | -20.85 -0.63 % |
10-12-2020 00:00:00 Thursday |
3311.25 3290.4 |
3318.05 | 3274.6 | 9571 |
| 1170 | -32.8 -0.98 % |
09-12-2020 00:00:00 Wednesday |
3338.1 3305.3 |
3353.45 | 3299.75 | 9107 |
| 1171 | 25.65 0.78 % |
08-12-2020 00:00:00 Tuesday |
3300 3325.65 |
3383.9 | 3300 | 25197 |
| 1172 | -4.1 -0.12 % |
07-12-2020 00:00:00 Monday |
3324 3319.9 |
3331.1 | 3269.8 | 19751 |
| 1173 | -20.65 -0.62 % |
04-12-2020 00:00:00 Friday |
3333 3312.35 |
3342.45 | 3290 | 11962 |
| 1174 | -71.15 -2.11 % |
03-12-2020 00:00:00 Thursday |
3365 3293.85 |
3367.75 | 3282.8 | 25143 |
| 1175 | 89.45 2.75 % |
02-12-2020 00:00:00 Wednesday |
3248 3337.45 |
3348.15 | 3223.05 | 56338 |
| 1176 | 44.55 1.39 % |
01-12-2020 00:00:00 Tuesday |
3200 3244.55 |
3248.95 | 3164.1 | 23727 |
| 1177 | 42.65 1.36 % |
27-11-2020 00:00:00 Friday |
3130 3172.65 |
3249.75 | 3130 | 61752 |
| 1178 | 36 1.16 % |
26-11-2020 00:00:00 Thursday |
3093.95 3129.95 |
3150 | 3061.1 | 28791 |
| 1179 | -40.5 -1.31 % |
25-11-2020 00:00:00 Wednesday |
3091 3050.5 |
3159.85 | 3040.25 | 32019 |
| 1180 | 15.35 0.5 % |
24-11-2020 00:00:00 Tuesday |
3075.65 3091 |
3121.6 | 3055 | 27688 |
| 1181 | 14.1 0.46 % |
23-11-2020 00:00:00 Monday |
3063 3077.1 |
3082.75 | 3032.3 | 14893 |
| 1182 | 22.55 0.74 % |
20-11-2020 00:00:00 Friday |
3036.7 3059.25 |
3083 | 3023.8 | 17609 |
| 1183 | -4.2 -0.14 % |
19-11-2020 00:00:00 Thursday |
3039 3034.8 |
3057.45 | 3010.1 | 126522 |
| 1184 | -19.65 -0.64 % |
18-11-2020 00:00:00 Wednesday |
3057 3037.35 |
3057 | 3003.7 | 7358 |
| 1185 | -0.6 -0.02 % |
17-11-2020 00:00:00 Tuesday |
3044 3043.4 |
3047 | 2995.25 | 15876 |
| 1186 | -8.1 -0.27 % |
14-11-2020 00:00:00 Saturday |
3050 3041.9 |
3063.15 | 3029.55 | 4529 |
| 1187 | 23.95 0.79 % |
13-11-2020 00:00:00 Friday |
3017 3040.95 |
3048 | 2998.85 | 8366 |
| 1188 | -5.7 -0.19 % |
12-11-2020 00:00:00 Thursday |
3022 3016.3 |
3041.55 | 2999.1 | 8749 |
| 1189 | 22.75 0.76 % |
11-11-2020 00:00:00 Wednesday |
3000 3022.75 |
3038.7 | 2989.35 | 12523 |
| 1190 | -27.9 -0.92 % |
10-11-2020 00:00:00 Tuesday |
3025 2997.1 |
3048 | 2968.2 | 15140 |
| 1191 | 14.05 0.47 % |
09-11-2020 00:00:00 Monday |
2985 2999.05 |
3020.5 | 2980 | 17164 |
| 1192 | 34.2 1.16 % |
06-11-2020 00:00:00 Friday |
2945 2979.2 |
3000 | 2945 | 33988 |
| 1193 | 13.45 0.46 % |
05-11-2020 00:00:00 Thursday |
2937 2950.45 |
2970 | 2928 | 23249 |
| 1194 | 12.45 0.43 % |
04-11-2020 00:00:00 Wednesday |
2915 2927.45 |
2946.4 | 2881.6 | 42944 |
| 1195 | 27.85 0.96 % |
03-11-2020 00:00:00 Tuesday |
2887.9 2915.75 |
2929 | 2858 | 15230 |
| 1196 | -51.6 -1.78 % |
02-11-2020 00:00:00 Monday |
2895.1 2843.5 |
2937.2 | 2823.35 | 22065 |
| 1197 | -63.55 -2.15 % |
30-10-2020 00:00:00 Friday |
2950 2886.45 |
2961.8 | 2880 | 17497 |
| 1198 | 26.3 0.91 % |
29-10-2020 00:00:00 Thursday |
2900 2926.3 |
2933.85 | 2884.75 | 18503 |
| 1199 | -1.05 -0.04 % |
28-10-2020 00:00:00 Wednesday |
2945 2943.95 |
2965 | 2892.05 | 53713 |
| 1200 | 48.15 1.66 % |
27-10-2020 00:00:00 Tuesday |
2901.05 2949.2 |
2972.3 | 2855 | 100355 |
| 1201 | -173 -5.64 % |
26-10-2020 00:00:00 Monday |
3068 2895 |
3113 | 2885 | 45019 |
| 1202 | 71.05 2.36 % |
23-10-2020 00:00:00 Friday |
3012.1 3083.15 |
3094.4 | 2997.55 | 32505 |
| 1203 | -28.7 -0.94 % |
22-10-2020 00:00:00 Thursday |
3037.95 3009.25 |
3037.95 | 2977 | 48079 |
| 1204 | -18.65 -0.61 % |
21-10-2020 00:00:00 Wednesday |
3035 3016.35 |
3040.05 | 2993.5 | 20228 |
| 1205 | 50.75 1.72 % |
20-10-2020 00:00:00 Tuesday |
2951 3001.75 |
3020.55 | 2951 | 70134 |
| 1206 | -109.7 -3.55 % |
19-10-2020 00:00:00 Monday |
3089.9 2980.2 |
3089.9 | 2971.4 | 12258 |
| 1207 | -5.35 -0.18 % |
16-10-2020 00:00:00 Friday |
3050 3044.65 |
3090 | 3032.9 | 8470 |
| 1208 | -48.2 -1.57 % |
15-10-2020 00:00:00 Thursday |
3074 3025.8 |
3130.6 | 3020 | 19756 |
| 1209 | 18.1 0.6 % |
14-10-2020 00:00:00 Wednesday |
3035 3053.1 |
3073.8 | 3021.5 | 21547 |
| 1210 | 19.85 0.66 % |
13-10-2020 00:00:00 Tuesday |
3015 3034.85 |
3050 | 3000.05 | 15764 |
| 1211 | -32.6 -1.07 % |
12-10-2020 00:00:00 Monday |
3058.7 3026.1 |
3070 | 3010.6 | 24645 |
| 1212 | -18.7 -0.61 % |
09-10-2020 00:00:00 Friday |
3077 3058.3 |
3095 | 3026.8 | 15388 |
| 1213 | -3.3 -0.11 % |
08-10-2020 00:00:00 Thursday |
3080 3076.7 |
3111.5 | 3050.45 | 16345 |
| 1214 | 102.35 3.44 % |
07-10-2020 00:00:00 Wednesday |
2975 3077.35 |
3096.5 | 2956 | 58758 |
| 1215 | -6.95 -0.23 % |
06-10-2020 00:00:00 Tuesday |
2980 2973.05 |
2992.45 | 2953 | 19338 |
| 1216 | -55.15 -1.83 % |
05-10-2020 00:00:00 Monday |
3008 2952.85 |
3021.05 | 2930 | 38248 |
| 1217 | 55.75 1.9 % |
01-10-2020 00:00:00 Thursday |
2930 2985.75 |
3111.75 | 2930 | 117837 |
| 1218 | -22.5 -0.78 % |
30-09-2020 00:00:00 Wednesday |
2902 2879.5 |
2938 | 2870.95 | 60854 |
| 1219 | -101.1 -3.37 % |
29-09-2020 00:00:00 Tuesday |
3000 2898.9 |
3011.55 | 2890.6 | 36502 |
| 1220 | -30.65 -1.02 % |
28-09-2020 00:00:00 Monday |
2994 2963.35 |
3022.2 | 2953 | 21905 |
| 1221 | 0.35 0.01 % |
25-09-2020 00:00:00 Friday |
2960 2960.35 |
2999.25 | 2926.55 | 20935 |
| 1222 | -56.6 -1.89 % |
24-09-2020 00:00:00 Thursday |
2987 2930.4 |
3001.4 | 2912 | 9235 |
| 1223 | 3.85 0.13 % |
23-09-2020 00:00:00 Wednesday |
2980 2983.85 |
3045.5 | 2955.9 | 15949 |
| 1224 | -6.5 -0.22 % |
22-09-2020 00:00:00 Tuesday |
2990 2983.5 |
3007.85 | 2943.05 | 23432 |
| 1225 | -59.55 -1.96 % |
21-09-2020 00:00:00 Monday |
3044 2984.45 |
3045 | 2965.65 | 20948 |
| 1226 | 39.65 1.32 % |
18-09-2020 00:00:00 Friday |
3009.05 3048.7 |
3069 | 2996.1 | 30679 |
| 1227 | 54.3 1.83 % |
17-09-2020 00:00:00 Thursday |
2965 3019.3 |
3030.95 | 2965 | 34928 |
| 1228 | 71.55 2.41 % |
16-09-2020 00:00:00 Wednesday |
2966 3037.55 |
3046.95 | 2942.65 | 62242 |
| 1229 | -9.35 -0.32 % |
15-09-2020 00:00:00 Tuesday |
2950.3 2940.95 |
2957.15 | 2923.2 | 55912 |
| 1230 | 38.25 1.31 % |
14-09-2020 00:00:00 Monday |
2915 2953.25 |
2986.45 | 2895.6 | 21253 |
| 1231 | -11.15 -0.38 % |
11-09-2020 00:00:00 Friday |
2925 2913.85 |
2938.55 | 2905.05 | 16232 |
| 1232 | 20.35 0.7 % |
10-09-2020 00:00:00 Thursday |
2891.1 2911.45 |
2969.9 | 2874 | 18908 |
| 1233 | 27 0.93 % |
09-09-2020 00:00:00 Wednesday |
2890 2917 |
2922.4 | 2852 | 19823 |
| 1234 | -7.35 -0.25 % |
08-09-2020 00:00:00 Tuesday |
2908 2900.65 |
2918.3 | 2868 | 24305 |
| 1235 | -10.45 -0.36 % |
07-09-2020 00:00:00 Monday |
2910 2899.55 |
2910 | 2831.4 | 17150 |
| 1236 | -12.9 -0.45 % |
04-09-2020 00:00:00 Friday |
2895 2882.1 |
2925 | 2842 | 39720 |
| 1237 | -15.9 -0.55 % |
03-09-2020 00:00:00 Thursday |
2911 2895.1 |
2923.15 | 2885.35 | 26943 |
| 1238 | -77.45 -2.62 % |
02-09-2020 00:00:00 Wednesday |
2958.8 2881.35 |
2961.9 | 2845 | 50194 |
| 1239 | -18.2 -0.61 % |
01-09-2020 00:00:00 Tuesday |
2977 2958.8 |
3000.65 | 2931.7 | 259604 |
| 1240 | -92.65 -3.02 % |
31-08-2020 00:00:00 Monday |
3064 2971.35 |
3064 | 2949.05 | 24380 |
| 1241 | -50.9 -1.66 % |
28-08-2020 00:00:00 Friday |
3064 3013.1 |
3064 | 3003.5 | 13060 |
| 1242 | -69 -2.22 % |
27-08-2020 00:00:00 Thursday |
3109.8 3040.8 |
3109.8 | 3025.75 | 24676 |
| 1243 | 10.9 0.35 % |
26-08-2020 00:00:00 Wednesday |
3072 3082.9 |
3137.05 | 3072 | 68254 |
| 1244 | -59 -1.92 % |
25-08-2020 00:00:00 Tuesday |
3069 3010 |
3069 | 2993.1 | 15596 |
| 1245 | -3.4 -0.11 % |
24-08-2020 00:00:00 Monday |
3040 3036.6 |
3095 | 3026.15 | 24900 |
| 1246 | 13.9 0.46 % |
21-08-2020 00:00:00 Friday |
3040 3053.9 |
3150 | 3038 | 16039 |
| 1247 | -12.25 -0.4 % |
20-08-2020 00:00:00 Thursday |
3050 3037.75 |
3065.95 | 3025.8 | 17374 |
| 1248 | -38.9 -1.25 % |
19-08-2020 00:00:00 Wednesday |
3100 3061.1 |
3158.75 | 3050.5 | 27290 |
| 1249 | -19.95 -0.64 % |
18-08-2020 00:00:00 Tuesday |
3125 3105.05 |
3146.75 | 3094 | 24828 |
| 1250 | 128.25 4.29 % |
17-08-2020 00:00:00 Monday |
2986.1 3114.35 |
3125 | 2986.1 | 47908 |
| 1251 | -9.25 -0.31 % |
14-08-2020 00:00:00 Friday |
2997 2987.75 |
3026.65 | 2977.75 | 42109 |
| 1252 | -7.9 -0.26 % |
13-08-2020 00:00:00 Thursday |
3025 3017.1 |
3047.05 | 3001.45 | 12258 |
| 1253 | -10.15 -0.33 % |
12-08-2020 00:00:00 Wednesday |
3035 3024.85 |
3035 | 2985.85 | 9274 |
| 1254 | 8.85 0.3 % |
11-08-2020 00:00:00 Tuesday |
2996 3004.85 |
3061.6 | 2996 | 14238 |
| 1255 | -9.4 -0.31 % |
10-08-2020 00:00:00 Monday |
3002 2992.6 |
3023.8 | 2971.2 | 17063 |
| 1256 | 23.65 0.79 % |
07-08-2020 00:00:00 Friday |
2978.05 3001.7 |
3019.15 | 2974.65 | 10411 |
| 1257 | -25.6 -0.85 % |
06-08-2020 00:00:00 Thursday |
3016 2990.4 |
3073.05 | 2978.65 | 36873 |
| 1258 | 11.6 0.39 % |
05-08-2020 00:00:00 Wednesday |
2999 3010.6 |
3033.5 | 2972.6 | 18725 |
| 1259 | 48.2 1.65 % |
04-08-2020 00:00:00 Tuesday |
2922 2970.2 |
2997 | 2922 | 18555 |
| 1260 | -89 -2.96 % |
03-08-2020 00:00:00 Monday |
3006 2917 |
3068.45 | 2911 | 32204 |
| 1261 | -50.6 -1.66 % |
31-07-2020 00:00:00 Friday |
3055 3004.4 |
3075.85 | 2992.8 | 17728 |
| 1262 | -32.1 -1.04 % |
30-07-2020 00:00:00 Thursday |
3080.1 3048 |
3127.55 | 3040.75 | 15574 |
| 1263 | -29.7 -0.95 % |
29-07-2020 00:00:00 Wednesday |
3125 3095.3 |
3149.75 | 3078.9 | 23713 |
| 1264 | 62.85 2.05 % |
28-07-2020 00:00:00 Tuesday |
3060 3122.85 |
3130 | 3023.15 | 35511 |
| 1265 | 42.6 1.43 % |
27-07-2020 00:00:00 Monday |
2976.1 3018.7 |
3035.2 | 2935 | 22538 |
| 1266 | -48.85 -1.61 % |
24-07-2020 00:00:00 Friday |
3035 2986.15 |
3035 | 2978 | 20539 |
| 1267 | 94.75 3.23 % |
23-07-2020 00:00:00 Thursday |
2935 3029.75 |
3049 | 2935 | 22927 |
| 1268 | -20.3 -0.68 % |
22-07-2020 00:00:00 Wednesday |
3005.05 2984.75 |
3025 | 2928.55 | 78198 |
| 1269 | -18.65 -0.62 % |
21-07-2020 00:00:00 Tuesday |
3023 3004.35 |
3056 | 2990 | 27995 |
| 1270 | 1.95 0.06 % |
20-07-2020 00:00:00 Monday |
3000 3001.95 |
3016.85 | 2974 | 25426 |
| 1271 | 39.5 1.34 % |
17-07-2020 00:00:00 Friday |
2955.6 2995.1 |
3000 | 2932.1 | 68688 |
| 1272 | -7.2 -0.24 % |
16-07-2020 00:00:00 Thursday |
2949.95 2942.75 |
2950 | 2900 | 10533 |
| 1273 | 38.8 1.34 % |
15-07-2020 00:00:00 Wednesday |
2902 2940.8 |
2955.45 | 2901 | 26769 |
| 1274 | -29.45 -1.01 % |
14-07-2020 00:00:00 Tuesday |
2929 2899.55 |
2929 | 2847 | 10608 |
| 1275 | 4.45 0.15 % |
13-07-2020 00:00:00 Monday |
2895 2899.45 |
2910 | 2877.2 | 12003 |
| 1276 | 32.95 1.15 % |
10-07-2020 00:00:00 Friday |
2860 2892.95 |
2917.05 | 2859.75 | 23989 |
| 1277 | 21.8 0.76 % |
09-07-2020 00:00:00 Thursday |
2860.05 2881.85 |
2895 | 2841 | 37890 |
| 1278 | -8.5 -0.3 % |
08-07-2020 00:00:00 Wednesday |
2861 2852.5 |
2897.3 | 2812.85 | 52326 |
| 1279 | -72.75 -2.49 % |
07-07-2020 00:00:00 Tuesday |
2920 2847.25 |
2973 | 2826 | 75518 |
| 1280 | -48.5 -1.65 % |
06-07-2020 00:00:00 Monday |
2945 2896.5 |
2945 | 2885 | 42528 |
| 1281 | 44.3 1.53 % |
03-07-2020 00:00:00 Friday |
2890 2934.3 |
2958.75 | 2890 | 42460 |
| 1282 | -1.2 -0.04 % |
02-07-2020 00:00:00 Thursday |
2869.95 2868.75 |
2901.3 | 2793.2 | 41522 |
| 1283 | -7.6 -0.27 % |
01-07-2020 00:00:00 Wednesday |
2850 2842.4 |
2871.8 | 2827.35 | 17683 |
| 1284 | -54.4 -1.89 % |
30-06-2020 00:00:00 Tuesday |
2880 2825.6 |
2912.9 | 2820.05 | 22575 |
| 1285 | 15.75 0.55 % |
29-06-2020 00:00:00 Monday |
2840 2855.75 |
2869 | 2815.05 | 31820 |
| 1286 | -0.5 -0.02 % |
26-06-2020 00:00:00 Friday |
2869.7 2869.2 |
2900.2 | 2824.25 | 31111 |
| 1287 | 19.15 0.68 % |
25-06-2020 00:00:00 Thursday |
2800 2819.15 |
2890.95 | 2781 | 31075 |
| 1288 | -61.25 -2.13 % |
24-06-2020 00:00:00 Wednesday |
2876.7 2815.45 |
2978.05 | 2808.85 | 40269 |
| 1289 | -33.4 -1.15 % |
23-06-2020 00:00:00 Tuesday |
2895 2861.6 |
2910.55 | 2846.6 | 25572 |
| 1290 | 163.15 6.07 % |
22-06-2020 00:00:00 Monday |
2690 2853.15 |
2870 | 2660.45 | 78698 |
| 1291 | -14.05 -0.52 % |
19-06-2020 00:00:00 Friday |
2689.7 2675.65 |
2708.55 | 2655.7 | 16022 |
| 1292 | -16.5 -0.61 % |
18-06-2020 00:00:00 Thursday |
2694 2677.5 |
2697 | 2647.95 | 10201 |
| 1293 | -10.85 -0.4 % |
17-06-2020 00:00:00 Wednesday |
2700 2689.15 |
2735 | 2676.45 | 12411 |
| 1294 | -37.55 -1.36 % |
16-06-2020 00:00:00 Tuesday |
2753 2715.45 |
2784 | 2705 | 18877 |
| 1295 | -31.9 -1.15 % |
15-06-2020 00:00:00 Monday |
2762 2730.1 |
2784.55 | 2710 | 15089 |
| 1296 | 204.15 7.91 % |
12-06-2020 00:00:00 Friday |
2580.15 2784.3 |
2798.5 | 2580.15 | 26003 |
| 1297 | 6.3 0.23 % |
11-06-2020 00:00:00 Thursday |
2712 2718.3 |
2758.3 | 2696 | 12289 |
| 1298 | -39.3 -1.42 % |
10-06-2020 00:00:00 Wednesday |
2760 2720.7 |
2800 | 2705 | 13405 |
| 1299 | -8.05 -0.29 % |
09-06-2020 00:00:00 Tuesday |
2800.75 2792.7 |
2814.45 | 2767.1 | 17528 |
| 1300 | 0.75 0.03 % |
08-06-2020 00:00:00 Monday |
2800 2800.75 |
2812.75 | 2746 | 24439 |
| 1301 | -56.7 -2 % |
05-06-2020 00:00:00 Friday |
2834 2777.3 |
2844 | 2763.05 | 20625 |
| 1302 | 29.05 1.04 % |
04-06-2020 00:00:00 Thursday |
2790 2819.05 |
2830.15 | 2758.95 | 22911 |
| 1303 | -45.05 -1.59 % |
03-06-2020 00:00:00 Wednesday |
2830 2784.95 |
2874.65 | 2772.3 | 20430 |
| 1304 | 38.7 1.4 % |
02-06-2020 00:00:00 Tuesday |
2757.05 2795.75 |
2813.8 | 2725.7 | 29913 |
| 1305 | 44.05 1.62 % |
01-06-2020 00:00:00 Monday |
2713 2757.05 |
2790.15 | 2713 | 23234 |
| 1306 | 107.65 4.13 % |
29-05-2020 00:00:00 Friday |
2604.4 2712.05 |
2741.85 | 2597 | 46315 |
| 1307 | -2.1 -0.08 % |
28-05-2020 00:00:00 Thursday |
2599 2596.9 |
2618.1 | 2458.3 | 32692 |
| 1308 | 12.25 0.48 % |
27-05-2020 00:00:00 Wednesday |
2565 2577.25 |
2602.75 | 2544.25 | 10138 |
| 1309 | 8.1 0.32 % |
26-05-2020 00:00:00 Tuesday |
2556.2 2564.3 |
2622.75 | 2536.95 | 20208 |
| 1310 | -67.25 -2.57 % |
22-05-2020 00:00:00 Friday |
2620 2552.75 |
2633 | 2543.35 | 27566 |
| 1311 | -10.55 -0.4 % |
21-05-2020 00:00:00 Thursday |
2650 2639.45 |
2722.8 | 2620.05 | 87218 |
| 1312 | 98.05 3.99 % |
20-05-2020 00:00:00 Wednesday |
2460 2558.05 |
2577.55 | 2460 | 16443 |
| 1313 | -22.85 -0.9 % |
19-05-2020 00:00:00 Tuesday |
2532 2509.15 |
2552.25 | 2488 | 12356 |
| 1314 | -178.95 -6.73 % |
18-05-2020 00:00:00 Monday |
2660 2481.05 |
2660 | 2462.55 | 26245 |
| 1315 | -58.1 -2.13 % |
15-05-2020 00:00:00 Friday |
2725 2666.9 |
2725 | 2650 | 19173 |
| 1316 | 78.05 2.98 % |
14-05-2020 00:00:00 Thursday |
2621.35 2699.4 |
2731.4 | 2619.95 | 23197 |
| 1317 | -39.9 -1.46 % |
13-05-2020 00:00:00 Wednesday |
2734 2694.1 |
2766.7 | 2672.6 | 32546 |
| 1318 | 111.3 4.42 % |
12-05-2020 00:00:00 Tuesday |
2520.15 2631.45 |
2658.7 | 2496.15 | 39284 |
| 1319 | 127.5 5.23 % |
11-05-2020 00:00:00 Monday |
2438 2565.5 |
2623.9 | 2433.2 | 36616 |
| 1320 | -36.5 -1.49 % |
08-05-2020 00:00:00 Friday |
2453 2416.5 |
2453 | 2401.65 | 12272 |
| 1321 | -38.65 -1.58 % |
07-05-2020 00:00:00 Thursday |
2445 2406.35 |
2485.8 | 2400 | 10499 |
| 1322 | 54.85 2.27 % |
06-05-2020 00:00:00 Wednesday |
2417 2471.85 |
2492.25 | 2363.25 | 13326 |
| 1323 | -95.85 -3.8 % |
05-05-2020 00:00:00 Tuesday |
2521 2425.15 |
2521 | 2400 | 14987 |
| 1324 | -149.25 -5.76 % |
04-05-2020 00:00:00 Monday |
2590 2440.75 |
2590 | 2417.85 | 15781 |
| 1325 | 126.75 5.07 % |
30-04-2020 00:00:00 Thursday |
2501 2627.75 |
2653.75 | 2501 | 23159 |
| 1326 | 21.35 0.86 % |
29-04-2020 00:00:00 Wednesday |
2478.6 2499.95 |
2519.8 | 2451 | 12199 |
| 1327 | -80.9 -3.18 % |
28-04-2020 00:00:00 Tuesday |
2544 2463.1 |
2545.3 | 2434.05 | 20195 |
| 1328 | 54.45 2.22 % |
27-04-2020 00:00:00 Monday |
2450.5 2504.95 |
2550.55 | 2450.5 | 41673 |
| 1329 | 25.7 1.06 % |
24-04-2020 00:00:00 Friday |
2420 2445.7 |
2472.5 | 2382.2 | 20512 |
| 1330 | 2.65 0.11 % |
23-04-2020 00:00:00 Thursday |
2429 2431.65 |
2444 | 2365.45 | 15102 |
| 1331 | 66.8 2.88 % |
22-04-2020 00:00:00 Wednesday |
2315.55 2382.35 |
2411.1 | 2304.75 | 26963 |
| 1332 | 22.4 0.97 % |
21-04-2020 00:00:00 Tuesday |
2301 2323.4 |
2352.95 | 2296 | 26678 |
| 1333 | -8.2 -0.34 % |
20-04-2020 00:00:00 Monday |
2388 2379.8 |
2407.7 | 2356.05 | 10720 |
| 1334 | 4.45 0.19 % |
17-04-2020 00:00:00 Friday |
2374 2378.45 |
2424 | 2349.3 | 26154 |
| 1335 | 23.55 1.02 % |
16-04-2020 00:00:00 Thursday |
2315 2338.55 |
2364.15 | 2274.95 | 18905 |
| 1336 | -66.45 -2.77 % |
15-04-2020 00:00:00 Wednesday |
2400 2333.55 |
2484 | 2321.15 | 16962 |
| 1337 | -44.55 -1.82 % |
13-04-2020 00:00:00 Monday |
2445 2400.45 |
2445 | 2323 | 34162 |
| 1338 | 179.2 7.95 % |
09-04-2020 00:00:00 Thursday |
2255 2434.2 |
2519.8 | 2255 | 56661 |
| 1339 | 44.35 2.01 % |
08-04-2020 00:00:00 Wednesday |
2201 2245.35 |
2382.2 | 2179.1 | 22977 |
| 1340 | 198.25 9.53 % |
07-04-2020 00:00:00 Tuesday |
2080 2278.25 |
2300.2 | 2073.95 | 29771 |
| 1341 | -18.8 -0.92 % |
03-04-2020 00:00:00 Friday |
2052 2033.2 |
2052 | 1959 | 17620 |
| 1342 | 3 0.15 % |
01-04-2020 00:00:00 Wednesday |
2048.9 2051.9 |
2095.6 | 1990.9 | 17526 |
| 1343 | -50.1 -2.41 % |
31-03-2020 00:00:00 Tuesday |
2075 2024.9 |
2075 | 1932.85 | 14075 |
| 1344 | -53.3 -2.6 % |
30-03-2020 00:00:00 Monday |
2048 1994.7 |
2048 | 1949.25 | 15512 |
| 1345 | -96.45 -4.48 % |
27-03-2020 00:00:00 Friday |
2151 2054.55 |
2166.9 | 2005.95 | 35741 |
| 1346 | 134.95 6.83 % |
26-03-2020 00:00:00 Thursday |
1977 2111.95 |
2138 | 1935 | 19877 |
| 1347 | 108.25 5.9 % |
25-03-2020 00:00:00 Wednesday |
1836 1944.25 |
1986.6 | 1836 | 12185 |
| 1348 | -67.45 -3.37 % |
24-03-2020 00:00:00 Tuesday |
2001 1933.55 |
2053.25 | 1793.1 | 35837 |
| 1349 | -282.5 -12.73 % |
23-03-2020 00:00:00 Monday |
2220 1937.5 |
2220 | 1901 | 30766 |
| 1350 | 26.65 1.2 % |
20-03-2020 00:00:00 Friday |
2225 2251.65 |
2297.95 | 2157 | 26698 |
| 1351 | -2.8 -0.13 % |
19-03-2020 00:00:00 Thursday |
2170 2167.2 |
2377 | 2033.9 | 39660 |
| 1352 | -120.25 -5.24 % |
18-03-2020 00:00:00 Wednesday |
2295.05 2174.8 |
2307.45 | 2159.15 | 20091 |
| 1353 | -64.8 -2.77 % |
17-03-2020 00:00:00 Tuesday |
2339 2274.2 |
2371.2 | 2252.7 | 15168 |
| 1354 | -7.4 -0.32 % |
16-03-2020 00:00:00 Monday |
2344.7 2337.3 |
2388.45 | 2292.55 | 16750 |
| 1355 | 75.95 3.32 % |
13-03-2020 00:00:00 Friday |
2285 2360.95 |
2411 | 2010.9 | 50800 |
| 1356 | -213 -8.35 % |
12-03-2020 00:00:00 Thursday |
2550 2337 |
2550 | 2321 | 40830 |
| 1357 | 6.7 0.26 % |
11-03-2020 00:00:00 Wednesday |
2584 2590.7 |
2630.35 | 2564 | 261919 |
| 1358 | -157.1 -5.74 % |
09-03-2020 00:00:00 Monday |
2734.6 2577.5 |
2734.6 | 2560.1 | 22817 |
| 1359 | 44.6 1.66 % |
06-03-2020 00:00:00 Friday |
2690 2734.6 |
2757 | 2621.25 | 16829 |
| 1360 | -5.9 -0.22 % |
05-03-2020 00:00:00 Thursday |
2709.45 2703.55 |
2747.5 | 2696.1 | 8260 |
| 1361 | -5.95 -0.22 % |
04-03-2020 00:00:00 Wednesday |
2715.4 2709.45 |
2763.7 | 2655 | 29300 |
| 1362 | -12.2 -0.45 % |
03-03-2020 00:00:00 Tuesday |
2708 2695.8 |
2728.8 | 2655 | 21666 |
| 1363 | -107.3 -3.69 % |
02-03-2020 00:00:00 Monday |
2905 2797.7 |
2944 | 2774 | 37458 |
| 1364 | -9.55 -0.33 % |
28-02-2020 00:00:00 Friday |
2900 2890.45 |
2913.3 | 2851 | 16955 |
| 1365 | 7.4 0.25 % |
27-02-2020 00:00:00 Thursday |
2930 2937.4 |
2968.25 | 2917 | 8586 |
| 1366 | -2.65 -0.09 % |
26-02-2020 00:00:00 Wednesday |
2950 2947.35 |
2975 | 2921.1 | 11264 |
| 1367 | -39.75 -1.33 % |
25-02-2020 00:00:00 Tuesday |
2990 2950.25 |
3004.8 | 2932.4 | 14131 |
| 1368 | -112.6 -3.64 % |
24-02-2020 00:00:00 Monday |
3092.7 2980.1 |
3092.7 | 2971.75 | 17454 |
| 1369 | -35.9 -1.16 % |
20-02-2020 00:00:00 Thursday |
3100.35 3064.45 |
3100.35 | 3060 | 5969 |
| 1370 | -10.95 -0.35 % |
19-02-2020 00:00:00 Wednesday |
3100.85 3089.9 |
3110 | 3073.9 | 24025 |
| 1371 | 22.45 0.73 % |
18-02-2020 00:00:00 Tuesday |
3060 3082.45 |
3090 | 3036 | 6654 |
| 1372 | -95.15 -3 % |
17-02-2020 00:00:00 Monday |
3170 3074.85 |
3170 | 3070 | 7444 |
| 1373 | -3.85 -0.12 % |
14-02-2020 00:00:00 Friday |
3147.95 3144.1 |
3205 | 3138.8 | 18199 |
| 1374 | -20.4 -0.65 % |
13-02-2020 00:00:00 Thursday |
3156 3135.6 |
3172.75 | 3122.3 | 7008 |
| 1375 | -11.3 -0.36 % |
12-02-2020 00:00:00 Wednesday |
3154.25 3142.95 |
3185.25 | 3134.25 | 22607 |
| 1376 | 41.25 1.33 % |
11-02-2020 00:00:00 Tuesday |
3105.05 3146.3 |
3151.5 | 3101.6 | 8240 |
| 1377 | -35.7 -1.14 % |
10-02-2020 00:00:00 Monday |
3140 3104.3 |
3150.75 | 3093.95 | 12085 |
| 1378 | -25.9 -0.82 % |
07-02-2020 00:00:00 Friday |
3160 3134.1 |
3188.95 | 3106.9 | 20003 |
| 1379 | -50.9 -1.59 % |
06-02-2020 00:00:00 Thursday |
3199.95 3149.05 |
3209.15 | 3140.3 | 10956 |
| 1380 | -9.4 -0.3 % |
05-02-2020 00:00:00 Wednesday |
3170.1 3160.7 |
3220 | 3151 | 17007 |
| 1381 | -124.5 -3.79 % |
04-02-2020 00:00:00 Tuesday |
3287 3162.5 |
3313 | 3153 | 43155 |
| 1382 | 140.3 4.46 % |
03-02-2020 00:00:00 Monday |
3149.2 3289.5 |
3315 | 3116.6 | 39125 |
| 1383 | -37.5 -1.18 % |
01-02-2020 00:00:00 Saturday |
3178.95 3141.45 |
3217 | 3125.55 | 14957 |
| 1384 | 28.95 0.92 % |
31-01-2020 00:00:00 Friday |
3150 3178.95 |
3239 | 3150 | 29007 |
| 1385 | 38.75 1.25 % |
30-01-2020 00:00:00 Thursday |
3105 3143.75 |
3184 | 3043.25 | 89209 |
| 1386 | 23.35 0.76 % |
29-01-2020 00:00:00 Wednesday |
3068 3091.35 |
3098.9 | 3065.25 | 5222 |
| 1387 | -22.75 -0.74 % |
28-01-2020 00:00:00 Tuesday |
3084.1 3061.35 |
3108 | 3049.3 | 3904 |
| 1388 | 2.65 0.09 % |
27-01-2020 00:00:00 Monday |
3079 3081.65 |
3123 | 3045.8 | 13943 |
| 1389 | -13.45 -0.44 % |
24-01-2020 00:00:00 Friday |
3087 3073.55 |
3092 | 3068.85 | 2624 |
| 1390 | -12.7 -0.41 % |
23-01-2020 00:00:00 Thursday |
3077.3 3064.6 |
3087.1 | 3052.2 | 3349 |
| 1391 | -25.15 -0.81 % |
22-01-2020 00:00:00 Wednesday |
3102.45 3077.3 |
3108 | 3071.05 | 4965 |
| 1392 | 8.7 0.28 % |
21-01-2020 00:00:00 Tuesday |
3087.6 3096.3 |
3118.2 | 3087.6 | 3895 |
| 1393 | -5.6 -0.18 % |
20-01-2020 00:00:00 Monday |
3110 3104.4 |
3141.15 | 3085 | 3749 |
| 1394 | 9.75 0.31 % |
17-01-2020 00:00:00 Friday |
3106.75 3116.5 |
3138 | 3099 | 5180 |
| 1395 | -9.8 -0.31 % |
16-01-2020 00:00:00 Thursday |
3125 3115.2 |
3148 | 3101.25 | 8023 |
| 1396 | 17.85 0.58 % |
15-01-2020 00:00:00 Wednesday |
3104.3 3122.15 |
3137.9 | 3093.6 | 16302 |
| 1397 | 9.55 0.31 % |
14-01-2020 00:00:00 Tuesday |
3092 3101.55 |
3116.9 | 3076.6 | 7399 |
| 1398 | -20.7 -0.67 % |
13-01-2020 00:00:00 Monday |
3112 3091.3 |
3119.6 | 3083 | 5496 |
| 1399 | 13.05 0.42 % |
10-01-2020 00:00:00 Friday |
3090 3103.05 |
3116.8 | 3088.6 | 5776 |
| 1400 | 17.75 0.58 % |
09-01-2020 00:00:00 Thursday |
3070 3087.75 |
3110.25 | 3070 | 26503 |
| 1401 | 30.6 1.01 % |
08-01-2020 00:00:00 Wednesday |
3030 3060.6 |
3069.6 | 3005 | 6024 |
| 1402 | -14.55 -0.48 % |
07-01-2020 00:00:00 Tuesday |
3052 3037.45 |
3068.4 | 3029.7 | 4673 |
| 1403 | -56.15 -1.82 % |
06-01-2020 00:00:00 Monday |
3093 3036.85 |
3093 | 3030 | 7725 |
| 1404 | -49.15 -1.58 % |
03-01-2020 00:00:00 Friday |
3120 3070.85 |
3125 | 3063.05 | 15571 |
| 1405 | -40.6 -1.29 % |
02-01-2020 00:00:00 Thursday |
3159.35 3118.75 |
3171.35 | 3112.2 | 19060 |
| 1406 | -38.05 -1.19 % |
01-01-2020 00:00:00 Wednesday |
3185 3146.95 |
3191.25 | 3137.45 | 13846 |
| 1407 | -67.5 -2.08 % |
31-12-2019 00:00:00 Tuesday |
3253 3185.5 |
3253 | 3179.65 | 18483 |
| 1408 | 9.05 0.28 % |
30-12-2019 00:00:00 Monday |
3244 3253.05 |
3260 | 3229 | 3251 |
| 1409 | 21.3 0.66 % |
27-12-2019 00:00:00 Friday |
3222 3243.3 |
3255 | 3221 | 5545 |
| 1410 | 2.95 0.09 % |
26-12-2019 00:00:00 Thursday |
3227.15 3230.1 |
3239.35 | 3203.4 | 3756 |
| 1411 | -4.85 -0.15 % |
24-12-2019 00:00:00 Tuesday |
3232 3227.15 |
3234 | 3214.9 | 3125 |
| 1412 | 8.95 0.28 % |
23-12-2019 00:00:00 Monday |
3211.25 3220.2 |
3224 | 3186.6 | 4082 |
| 1413 | -21.8 -0.68 % |
20-12-2019 00:00:00 Friday |
3223 3201.2 |
3237.55 | 3197.5 | 22122 |
| 1414 | 5.9 0.18 % |
19-12-2019 00:00:00 Thursday |
3213.15 3219.05 |
3233.05 | 3183.25 | 11456 |
| 1415 | 29.85 0.94 % |
18-12-2019 00:00:00 Wednesday |
3183.3 3213.15 |
3232 | 3183.3 | 23432 |
| 1416 | -26.95 -0.84 % |
17-12-2019 00:00:00 Tuesday |
3226.5 3199.55 |
3226.5 | 3194.35 | 5920 |
| 1417 | -12.25 -0.38 % |
16-12-2019 00:00:00 Monday |
3232 3219.75 |
3280.65 | 3214.85 | 28058 |
| 1418 | -36.95 -1.13 % |
13-12-2019 00:00:00 Friday |
3270 3233.05 |
3270.05 | 3220.2 | 52109 |
| 1419 | -19 -0.58 % |
12-12-2019 00:00:00 Thursday |
3280 3261 |
3280.85 | 3255.7 | 12862 |
| 1420 | 32.05 0.99 % |
11-12-2019 00:00:00 Wednesday |
3237.3 3269.35 |
3274 | 3221 | 8836 |
| 1421 | -16.9 -0.52 % |
10-12-2019 00:00:00 Tuesday |
3250 3233.1 |
3250 | 3213.35 | 7702 |
| 1422 | 13.6 0.42 % |
09-12-2019 00:00:00 Monday |
3212 3225.6 |
3238 | 3204.6 | 24377 |
| 1423 | -44.15 -1.36 % |
06-12-2019 00:00:00 Friday |
3250 3205.85 |
3256.3 | 3192.25 | 12097 |
| 1424 | -7.6 -0.23 % |
05-12-2019 00:00:00 Thursday |
3252 3244.4 |
3286 | 3227 | 22372 |
| 1425 | 1.75 0.05 % |
04-12-2019 00:00:00 Wednesday |
3250.25 3252 |
3277.4 | 3227.8 | 19313 |
| 1426 | 100.35 3.17 % |
03-12-2019 00:00:00 Tuesday |
3161 3261.35 |
3269 | 3161 | 58522 |
| 1427 | -24.8 -0.78 % |
02-12-2019 00:00:00 Monday |
3185 3160.2 |
3215.2 | 3145.05 | 17864 |
| 1428 | -22.95 -0.72 % |
29-11-2019 00:00:00 Friday |
3199 3176.05 |
3199 | 3150 | 8303 |
| 1429 | -7.05 -0.22 % |
28-11-2019 00:00:00 Thursday |
3203.5 3196.45 |
3214.35 | 3185 | 5092 |
| 1430 | 50.9 1.61 % |
27-11-2019 00:00:00 Wednesday |
3161 3211.9 |
3217.05 | 3161 | 8074 |
| 1431 | -17.9 -0.56 % |
26-11-2019 00:00:00 Tuesday |
3196 3178.1 |
3227.15 | 3169.4 | 11341 |
| 1432 | 35.7 1.13 % |
25-11-2019 00:00:00 Monday |
3160 3195.7 |
3207.25 | 3119.25 | 9016 |
| 1433 | -35.75 -1.12 % |
22-11-2019 00:00:00 Friday |
3188.55 3152.8 |
3188.55 | 3134.55 | 29059 |
| 1434 | 34.6 1.1 % |
21-11-2019 00:00:00 Thursday |
3154.35 3188.95 |
3210 | 3144.25 | 9686 |
| 1435 | 9.8 0.31 % |
20-11-2019 00:00:00 Wednesday |
3152.7 3162.5 |
3168.25 | 3131.3 | 8340 |
| 1436 | 4.4 0.14 % |
19-11-2019 00:00:00 Tuesday |
3160 3164.4 |
3172.8 | 3123.75 | 14260 |
| 1437 | -74.1 -2.29 % |
18-11-2019 00:00:00 Monday |
3231.5 3157.4 |
3231.5 | 3145.8 | 51207 |
| 1438 | -28.2 -0.87 % |
15-11-2019 00:00:00 Friday |
3240 3211.8 |
3251.4 | 3188.3 | 9636 |
| 1439 | 21.6 0.67 % |
14-11-2019 00:00:00 Thursday |
3212.8 3234.4 |
3244.95 | 3195.9 | 7090 |
| 1440 | -34.4 -1.06 % |
13-11-2019 00:00:00 Wednesday |
3239 3204.6 |
3244.35 | 3191.3 | 7790 |
| 1441 | -2.25 -0.07 % |
11-11-2019 00:00:00 Monday |
3242 3239.75 |
3252 | 3221.9 | 6904 |
| 1442 | -24.8 -0.76 % |
08-11-2019 00:00:00 Friday |
3270 3245.2 |
3287.65 | 3239.95 | 20208 |
| 1443 | 17.9 0.55 % |
07-11-2019 00:00:00 Thursday |
3248 3265.9 |
3278 | 3222.45 | 23513 |
| 1444 | 0.25 0.01 % |
06-11-2019 00:00:00 Wednesday |
3248 3248.25 |
3271.7 | 3215 | 16632 |
| 1445 | 36.15 1.13 % |
05-11-2019 00:00:00 Tuesday |
3210.2 3246.35 |
3256.2 | 3192.8 | 11251 |
| 1446 | -48.8 -1.5 % |
04-11-2019 00:00:00 Monday |
3259 3210.2 |
3259 | 3181.8 | 16204 |
| 1447 | -20.7 -0.64 % |
01-11-2019 00:00:00 Friday |
3253 3232.3 |
3289.5 | 3212 | 30238 |
| 1448 | 17.75 0.55 % |
31-10-2019 00:00:00 Thursday |
3229 3246.75 |
3255 | 3213.6 | 15055 |
| 1449 | 21.35 0.67 % |
30-10-2019 00:00:00 Wednesday |
3200 3221.35 |
3230 | 3175 | 21998 |
| 1450 | 37.8 1.2 % |
29-10-2019 00:00:00 Tuesday |
3143 3180.8 |
3199.1 | 3140 | 24285 |
| 1451 | -5.95 -0.19 % |
27-10-2019 00:00:00 Sunday |
3150 3144.05 |
3167 | 3135.95 | 2144 |
| 1452 | -45.4 -1.43 % |
25-10-2019 00:00:00 Friday |
3179 3133.6 |
3179.45 | 3110.25 | 13130 |
| 1453 | -16 -0.5 % |
24-10-2019 00:00:00 Thursday |
3185 3169 |
3200.95 | 3145.9 | 27231 |
| 1454 | 39.35 1.26 % |
23-10-2019 00:00:00 Wednesday |
3122 3161.35 |
3235.65 | 3095.8 | 84277 |