| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-02-2025 00:00:00 |
1795 1797.55 |
1822.8 1785.3 |
321.4 (17.88%) |
Pass
Back Test
|
|
|
26-11-2024 00:00:00 |
1606.35 1594.85 |
1611.3 1582.3 |
-39.6 (-2.48%) |
Pass
Back Test
|
|
|
16-09-2024 00:00:00 |
1900.1 1858.05 |
1920.85 1838.25 |
170.95 (9.2%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 8.7 0.55 % |
27-11-2024 00:00:00 |
1591.65 1600.35 |
1608.3 1589.2 |
| -25.85 -1.61 % |
28-11-2024 00:00:00 |
1600.65 1574.8 |
1609 1568 |
| -1.95 -0.12 % |
29-11-2024 00:00:00 |
1582 1580.05 |
1587.9 1575.05 |
| 16.6 1.05 % |
02-12-2024 00:00:00 |
1580.1 1596.7 |
1603.5 1566.6 |
| 12.35 0.77 % |
03-12-2024 00:00:00 |
1595 1607.35 |
1609 1595 |
| 10.7 0.66 % |
04-12-2024 00:00:00 |
1617.9 1628.6 |
1632 1606.7 |
| 6.05 0.37 % |
05-12-2024 00:00:00 |
1637.95 1644 |
1653.05 1605.45 |
| -14.15 -0.86 % |
06-12-2024 00:00:00 |
1650 1635.85 |
1650 1625.45 |
| 0.05 0 % |
09-12-2024 00:00:00 |
1638 1638.05 |
1647.25 1619 |
| 27 1.65 % |
10-12-2024 00:00:00 |
1637.05 1664.05 |
1672.6 1637.05 |
| 19.6 1.18 % |
11-12-2024 00:00:00 |
1665 1684.6 |
1690.4 1648.3 |
| -4.8 -0.29 % |
12-12-2024 00:00:00 |
1683.95 1679.15 |
1689.6 1675 |
| 11.6 0.7 % |
13-12-2024 00:00:00 |
1667.95 1679.55 |
1683.6 1635 |
| -4 -0.24 % |
16-12-2024 00:00:00 |
1676.55 1672.55 |
1684.45 1661.7 |
| -26.1 -1.56 % |
17-12-2024 00:00:00 |
1668.05 1641.95 |
1672.55 1635 |
| -11.25 -0.69 % |
18-12-2024 00:00:00 |
1641.95 1630.7 |
1644.35 1623 |
| -33.95 -2.09 % |
19-12-2024 00:00:00 |
1624.15 1590.2 |
1624.15 1583.85 |
| -25.9 -1.62 % |
20-12-2024 00:00:00 |
1595 1569.1 |
1604.15 1564.15 |
| -23.4 -1.47 % |
23-12-2024 00:00:00 |
1587.5 1564.1 |
1595 1561 |
| 0.2 0.01 % |
24-12-2024 00:00:00 |
1564.1 1564.3 |
1572.95 1555.25 |
| -0.15 -0.01 % |
26-12-2024 00:00:00 |
1559.95 1559.8 |
1574.55 1555.9 |
| 17.25 1.1 % |
27-12-2024 00:00:00 |
1561.35 1578.6 |
1586 1561.35 |
| -5.05 -0.32 % |
30-12-2024 00:00:00 |
1581 1575.95 |
1587.85 1561 |
| -6.35 -0.4 % |
31-12-2024 00:00:00 |
1574.35 1568 |
1576 1559.8 |
| 8.7 0.55 % |
01-01-2025 00:00:00 |
1568 1576.7 |
1584.35 1565.6 |
| 123.9 7.86 % |
02-01-2025 00:00:00 |
1576.7 1700.6 |
1717.45 1576.5 |
| -5.2 -0.3 % |
03-01-2025 00:00:00 |
1705.7 1700.5 |
1720.1 1690.75 |
| -40.1 -2.33 % |
06-01-2025 00:00:00 |
1724.55 1684.45 |
1732.55 1675.05 |
| -6.9 -0.41 % |
07-01-2025 00:00:00 |
1691.5 1684.6 |
1703 1674.6 |
| 14.55 0.87 % |
08-01-2025 00:00:00 |
1681.8 1696.35 |
1708.6 1669.1 |
| -8.2 -0.48 % |
09-01-2025 00:00:00 |
1698.75 1690.55 |
1700 1675.5 |
| 22.3 1.33 % |
10-01-2025 00:00:00 |
1677.55 1699.85 |
1718 1677.55 |
| 4.4 0.26 % |
13-01-2025 00:00:00 |
1670.2 1674.6 |
1700 1669 |
| 22.3 1.32 % |
14-01-2025 00:00:00 |
1689.95 1712.25 |
1729.95 1683 |
| -52.65 -3.05 % |
15-01-2025 00:00:00 |
1724.75 1672.1 |
1730 1650.1 |
| 11.65 0.69 % |
16-01-2025 00:00:00 |
1684.95 1696.6 |
1705.5 1678.8 |
| -6.85 -0.41 % |
17-01-2025 00:00:00 |
1687.95 1681.1 |
1697.35 1672.7 |
| 49.6 2.94 % |
20-01-2025 00:00:00 |
1685 1734.6 |
1737.95 1676.05 |
| -24.7 -1.42 % |
21-01-2025 00:00:00 |
1740.25 1715.55 |
1750 1711.85 |
| 25.4 1.48 % |
22-01-2025 00:00:00 |
1718.05 1743.45 |
1746.35 1711.05 |
| 2.3 0.13 % |
23-01-2025 00:00:00 |
1743.45 1745.75 |
1766 1730.05 |
| -16.7 -0.96 % |
24-01-2025 00:00:00 |
1745.2 1728.5 |
1755.2 1725.7 |
| -6.25 -0.36 % |
27-01-2025 00:00:00 |
1717.95 1711.7 |
1732 1703.1 |
| 47.6 2.77 % |
28-01-2025 00:00:00 |
1720.3 1767.9 |
1787.6 1715 |
| -0.45 -0.03 % |
29-01-2025 00:00:00 |
1789.85 1789.4 |
1804.9 1767.2 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -1197.85 | Min | 1230 1223.2 |
1247.25 | 1216.1 | 1272 | |
| 1152.3 | Max | 19052 19054.05 |
19319.95 | 18600 | 1297799 | |
| -10.92 | Avergae | 6489.93 6479.01 |
6580.07 | 6385.17 | 55241.32 | |
| 1 | -24.8 -1.16 % |
24-04-2025 00:00:00 Thursday |
2130.8 2106 |
2134.45 | 2085.9 | 54539 |
| 2 | 0.55 0.03 % |
23-04-2025 00:00:00 Wednesday |
2099.45 2100 |
2116.85 | 2057 | 108533 |
| 3 | -32.05 -1.52 % |
22-04-2025 00:00:00 Tuesday |
2109.95 2077.9 |
2109.95 | 2070 | 75661 |
| 4 | 70.8 3.48 % |
21-04-2025 00:00:00 Monday |
2034.25 2105.05 |
2118.95 | 2034.25 | 190301 |
| 5 | 68.3 3.48 % |
17-04-2025 00:00:00 Thursday |
1965.45 2033.75 |
2038.85 | 1954.85 | 110780 |
| 6 | 0.05 0 % |
16-04-2025 00:00:00 Wednesday |
1974.95 1975 |
1975 | 1950 | 73396 |
| 7 | -7.2 -0.36 % |
15-04-2025 00:00:00 Tuesday |
1975.05 1967.85 |
1984 | 1962 | 31923 |
| 8 | 40.6 2.13 % |
11-04-2025 00:00:00 Friday |
1905.05 1945.65 |
1965 | 1905.05 | 73057 |
| 9 | -6.55 -0.34 % |
09-04-2025 00:00:00 Wednesday |
1902.95 1896.4 |
1916.65 | 1879 | 17035 |
| 10 | 13.25 0.7 % |
08-04-2025 00:00:00 Tuesday |
1889.7 1902.95 |
1933.75 | 1873.8 | 79763 |
| 11 | 102.1 5.83 % |
07-04-2025 00:00:00 Monday |
1750.05 1852.15 |
1893.15 | 1750.05 | 38817 |
| 12 | -11.65 -0.61 % |
04-04-2025 00:00:00 Friday |
1923.8 1912.15 |
1929 | 1896.4 | 35788 |
| 13 | 9.8 0.51 % |
03-04-2025 00:00:00 Thursday |
1911.05 1920.85 |
1950.45 | 1906 | 20795 |
| 14 | -22.1 -1.13 % |
02-04-2025 00:00:00 Wednesday |
1949.7 1927.6 |
1963 | 1920 | 22283 |
| 15 | -59.3 -2.97 % |
01-04-2025 00:00:00 Tuesday |
1995.8 1936.5 |
2001.15 | 1932.4 | 54661 |
| 16 | 1 0.05 % |
28-03-2025 00:00:00 Friday |
2004.95 2005.95 |
2021 | 1992.7 | 75157 |
| 17 | 75 3.89 % |
27-03-2025 00:00:00 Thursday |
1930.4 2005.4 |
2010.95 | 1930.4 | 72585 |
| 18 | -9.4 -0.48 % |
26-03-2025 00:00:00 Wednesday |
1952.1 1942.7 |
1977 | 1937 | 88918 |
| 19 | 31.15 1.63 % |
25-03-2025 00:00:00 Tuesday |
1914.95 1946.1 |
1955.5 | 1895 | 154856 |
| 20 | 35.05 1.88 % |
24-03-2025 00:00:00 Monday |
1859.75 1894.8 |
1898.7 | 1841.95 | 170764 |
| 21 | -26.35 -1.41 % |
21-03-2025 00:00:00 Friday |
1872 1845.65 |
1877.6 | 1825.65 | 47109 |
| 22 | -0.9 -0.05 % |
20-03-2025 00:00:00 Thursday |
1852.2 1851.3 |
1855.15 | 1814.8 | 29248 |
| 23 | -13.3 -0.72 % |
19-03-2025 00:00:00 Wednesday |
1855 1841.7 |
1864.4 | 1840 | 35034 |
| 24 | -54.85 -2.89 % |
18-03-2025 00:00:00 Tuesday |
1899.85 1845 |
1905 | 1834 | 105524 |
| 25 | 33.65 1.83 % |
17-03-2025 00:00:00 Monday |
1838.2 1871.85 |
1880 | 1800 | 44335 |
| 26 | -27 -1.47 % |
13-03-2025 00:00:00 Thursday |
1833.95 1806.95 |
1839.1 | 1804 | 20035 |
| 27 | 1.8 0.1 % |
12-03-2025 00:00:00 Wednesday |
1817.1 1818.9 |
1825 | 1800.5 | 22715 |
| 28 | -31.8 -1.73 % |
11-03-2025 00:00:00 Tuesday |
1837.3 1805.5 |
1837.3 | 1787.85 | 40964 |
| 29 | -24.95 -1.34 % |
10-03-2025 00:00:00 Monday |
1863.8 1838.85 |
1888.85 | 1835.45 | 48186 |
| 30 | 6.8 0.37 % |
07-03-2025 00:00:00 Friday |
1840.05 1846.85 |
1864.6 | 1838 | 40191 |
| 31 | 35.15 1.94 % |
06-03-2025 00:00:00 Thursday |
1810 1845.15 |
1852.9 | 1784.1 | 86048 |
| 32 | 16.4 0.92 % |
05-03-2025 00:00:00 Wednesday |
1785.6 1802 |
1808.25 | 1733.15 | 92527 |
| 33 | -34.75 -1.9 % |
04-03-2025 00:00:00 Tuesday |
1825.05 1790.3 |
1831.95 | 1785.4 | 48752 |
| 34 | -52.35 -2.77 % |
03-03-2025 00:00:00 Monday |
1890.55 1838.2 |
1890.55 | 1818.75 | 151220 |
| 35 | -46.85 -2.44 % |
28-02-2025 00:00:00 Friday |
1919.85 1873 |
1919.85 | 1863.8 | 88869 |
| 36 | 48.45 2.58 % |
27-02-2025 00:00:00 Thursday |
1876.1 1924.55 |
1938.35 | 1876.1 | 160968 |
| 37 | 14 0.75 % |
25-02-2025 00:00:00 Tuesday |
1861.95 1875.95 |
1896.35 | 1861.55 | 73477 |
| 38 | -12.45 -0.67 % |
24-02-2025 00:00:00 Monday |
1870 1857.55 |
1889.05 | 1853.85 | 80064 |
| 39 | 8.45 0.45 % |
21-02-2025 00:00:00 Friday |
1870 1878.45 |
1893.85 | 1867.65 | 51714 |
| 40 | 6.9 0.37 % |
20-02-2025 00:00:00 Thursday |
1873.95 1880.85 |
1886.15 | 1861.05 | 13400 |
| 41 | -18.3 -0.97 % |
19-02-2025 00:00:00 Wednesday |
1892.95 1874.65 |
1899.1 | 1867.7 | 21264 |
| 42 | -1.45 -0.08 % |
18-02-2025 00:00:00 Tuesday |
1894.85 1893.4 |
1914.25 | 1880.1 | 68330 |
| 43 | 51.25 2.78 % |
17-02-2025 00:00:00 Monday |
1841.3 1892.55 |
1898.25 | 1833 | 57570 |
| 44 | -9.6 -0.52 % |
14-02-2025 00:00:00 Friday |
1850.05 1840.45 |
1867 | 1825.65 | 40064 |
| 45 | 49.2 2.73 % |
13-02-2025 00:00:00 Thursday |
1800 1849.2 |
1853.3 | 1797.25 | 62337 |
| 46 | 32.6 1.86 % |
12-02-2025 00:00:00 Wednesday |
1754.95 1787.55 |
1800 | 1728.15 | 44637 |
| 47 | -40.6 -2.27 % |
11-02-2025 00:00:00 Tuesday |
1785.1 1744.5 |
1797.15 | 1741.3 | 303928 |
| 48 | -6.2 -0.34 % |
10-02-2025 00:00:00 Monday |
1799.05 1792.85 |
1804.95 | 1775 | 39931 |
| 49 | 2.55 0.14 % |
07-02-2025 00:00:00 Friday |
1795 1797.55 |
1822.8 | 1785.3 | 56710 |
| 50 | -10.15 -0.56 % |
06-02-2025 00:00:00 Thursday |
1797.5 1787.35 |
1810 | 1780 | 18790 |
| 51 | -17.65 -0.97 % |
05-02-2025 00:00:00 Wednesday |
1814 1796.35 |
1825 | 1780.95 | 51666 |
| 52 | 9.15 0.51 % |
04-02-2025 00:00:00 Tuesday |
1804.95 1814.1 |
1819.3 | 1774 | 109162 |
| 53 | 59.45 3.43 % |
03-02-2025 00:00:00 Monday |
1735 1794.45 |
1804.5 | 1735 | 88641 |
| 54 | 0.35 0.02 % |
01-02-2025 00:00:00 Saturday |
1753.8 1754.15 |
1777.55 | 1620 | 75069 |
| 55 | 12.3 0.71 % |
31-01-2025 00:00:00 Friday |
1724.85 1737.15 |
1753 | 1698.1 | 98927 |
| 56 | -93.25 -5.07 % |
30-01-2025 00:00:00 Thursday |
1837.95 1744.7 |
1855.95 | 1740.45 | 134332 |
| 57 | -0.45 -0.03 % |
29-01-2025 00:00:00 Wednesday |
1789.85 1789.4 |
1804.9 | 1767.2 | 71657 |
| 58 | 47.6 2.77 % |
28-01-2025 00:00:00 Tuesday |
1720.3 1767.9 |
1787.6 | 1715 | 111974 |
| 59 | -6.25 -0.36 % |
27-01-2025 00:00:00 Monday |
1717.95 1711.7 |
1732 | 1703.1 | 22307 |
| 60 | -16.7 -0.96 % |
24-01-2025 00:00:00 Friday |
1745.2 1728.5 |
1755.2 | 1725.7 | 12767 |
| 61 | 2.3 0.13 % |
23-01-2025 00:00:00 Thursday |
1743.45 1745.75 |
1766 | 1730.05 | 65432 |
| 62 | 25.4 1.48 % |
22-01-2025 00:00:00 Wednesday |
1718.05 1743.45 |
1746.35 | 1711.05 | 77357 |
| 63 | -24.7 -1.42 % |
21-01-2025 00:00:00 Tuesday |
1740.25 1715.55 |
1750 | 1711.85 | 127224 |
| 64 | 49.6 2.94 % |
20-01-2025 00:00:00 Monday |
1685 1734.6 |
1737.95 | 1676.05 | 57392 |
| 65 | -6.85 -0.41 % |
17-01-2025 00:00:00 Friday |
1687.95 1681.1 |
1697.35 | 1672.7 | 22941 |
| 66 | 11.65 0.69 % |
16-01-2025 00:00:00 Thursday |
1684.95 1696.6 |
1705.5 | 1678.8 | 29779 |
| 67 | -52.65 -3.05 % |
15-01-2025 00:00:00 Wednesday |
1724.75 1672.1 |
1730 | 1650.1 | 95128 |
| 68 | 22.3 1.32 % |
14-01-2025 00:00:00 Tuesday |
1689.95 1712.25 |
1729.95 | 1683 | 95985 |
| 69 | 4.4 0.26 % |
13-01-2025 00:00:00 Monday |
1670.2 1674.6 |
1700 | 1669 | 82646 |
| 70 | 22.3 1.33 % |
10-01-2025 00:00:00 Friday |
1677.55 1699.85 |
1718 | 1677.55 | 68687 |
| 71 | -8.2 -0.48 % |
09-01-2025 00:00:00 Thursday |
1698.75 1690.55 |
1700 | 1675.5 | 42317 |
| 72 | 14.55 0.87 % |
08-01-2025 00:00:00 Wednesday |
1681.8 1696.35 |
1708.6 | 1669.1 | 48255 |
| 73 | -6.9 -0.41 % |
07-01-2025 00:00:00 Tuesday |
1691.5 1684.6 |
1703 | 1674.6 | 103898 |
| 74 | -40.1 -2.33 % |
06-01-2025 00:00:00 Monday |
1724.55 1684.45 |
1732.55 | 1675.05 | 48790 |
| 75 | -5.2 -0.3 % |
03-01-2025 00:00:00 Friday |
1705.7 1700.5 |
1720.1 | 1690.75 | 131618 |
| 76 | 123.9 7.86 % |
02-01-2025 00:00:00 Thursday |
1576.7 1700.6 |
1717.45 | 1576.5 | 273801 |
| 77 | 8.7 0.55 % |
01-01-2025 00:00:00 Wednesday |
1568 1576.7 |
1584.35 | 1565.6 | 19091 |
| 78 | -6.35 -0.4 % |
31-12-2024 00:00:00 Tuesday |
1574.35 1568 |
1576 | 1559.8 | 34802 |
| 79 | -5.05 -0.32 % |
30-12-2024 00:00:00 Monday |
1581 1575.95 |
1587.85 | 1561 | 15232 |
| 80 | 17.25 1.1 % |
27-12-2024 00:00:00 Friday |
1561.35 1578.6 |
1586 | 1561.35 | 64169 |
| 81 | -0.15 -0.01 % |
26-12-2024 00:00:00 Thursday |
1559.95 1559.8 |
1574.55 | 1555.9 | 28114 |
| 82 | 0.2 0.01 % |
24-12-2024 00:00:00 Tuesday |
1564.1 1564.3 |
1572.95 | 1555.25 | 17336 |
| 83 | -23.4 -1.47 % |
23-12-2024 00:00:00 Monday |
1587.5 1564.1 |
1595 | 1561 | 13926 |
| 84 | -25.9 -1.62 % |
20-12-2024 00:00:00 Friday |
1595 1569.1 |
1604.15 | 1564.15 | 177111 |
| 85 | -33.95 -2.09 % |
19-12-2024 00:00:00 Thursday |
1624.15 1590.2 |
1624.15 | 1583.85 | 30783 |
| 86 | -11.25 -0.69 % |
18-12-2024 00:00:00 Wednesday |
1641.95 1630.7 |
1644.35 | 1623 | 88205 |
| 87 | -26.1 -1.56 % |
17-12-2024 00:00:00 Tuesday |
1668.05 1641.95 |
1672.55 | 1635 | 45121 |
| 88 | -4 -0.24 % |
16-12-2024 00:00:00 Monday |
1676.55 1672.55 |
1684.45 | 1661.7 | 28973 |
| 89 | 11.6 0.7 % |
13-12-2024 00:00:00 Friday |
1667.95 1679.55 |
1683.6 | 1635 | 72160 |
| 90 | -4.8 -0.29 % |
12-12-2024 00:00:00 Thursday |
1683.95 1679.15 |
1689.6 | 1675 | 14279 |
| 91 | 19.6 1.18 % |
11-12-2024 00:00:00 Wednesday |
1665 1684.6 |
1690.4 | 1648.3 | 96402 |
| 92 | 27 1.65 % |
10-12-2024 00:00:00 Tuesday |
1637.05 1664.05 |
1672.6 | 1637.05 | 79499 |
| 93 | 0.05 0 % |
09-12-2024 00:00:00 Monday |
1638 1638.05 |
1647.25 | 1619 | 35529 |
| 94 | -14.15 -0.86 % |
06-12-2024 00:00:00 Friday |
1650 1635.85 |
1650 | 1625.45 | 102740 |
| 95 | 6.05 0.37 % |
05-12-2024 00:00:00 Thursday |
1637.95 1644 |
1653.05 | 1605.45 | 51551 |
| 96 | 10.7 0.66 % |
04-12-2024 00:00:00 Wednesday |
1617.9 1628.6 |
1632 | 1606.7 | 65053 |
| 97 | 12.35 0.77 % |
03-12-2024 00:00:00 Tuesday |
1595 1607.35 |
1609 | 1595 | 34658 |
| 98 | 16.6 1.05 % |
02-12-2024 00:00:00 Monday |
1580.1 1596.7 |
1603.5 | 1566.6 | 36897 |
| 99 | -1.95 -0.12 % |
29-11-2024 00:00:00 Friday |
1582 1580.05 |
1587.9 | 1575.05 | 77551 |
| 100 | -25.85 -1.61 % |
28-11-2024 00:00:00 Thursday |
1600.65 1574.8 |
1609 | 1568 | 43453 |
| 101 | 8.7 0.55 % |
27-11-2024 00:00:00 Wednesday |
1591.65 1600.35 |
1608.3 | 1589.2 | 20398 |
| 102 | -11.5 -0.72 % |
26-11-2024 00:00:00 Tuesday |
1606.35 1594.85 |
1611.3 | 1582.3 | 28405 |
| 103 | -21.6 -1.33 % |
25-11-2024 00:00:00 Monday |
1626.95 1605.35 |
1638.35 | 1600 | 31127 |
| 104 | 25.3 1.61 % |
22-11-2024 00:00:00 Friday |
1576.3 1601.6 |
1605.85 | 1563.35 | 104748 |
| 105 | -29.2 -1.83 % |
21-11-2024 00:00:00 Thursday |
1597.85 1568.65 |
1597.85 | 1566 | 25346 |
| 106 | -12.1 -0.75 % |
19-11-2024 00:00:00 Tuesday |
1607.05 1594.95 |
1624.9 | 1580.5 | 36755 |
| 107 | -16.6 -1.02 % |
18-11-2024 00:00:00 Monday |
1632.25 1615.65 |
1641.35 | 1610.65 | 33241 |
| 108 | -24.7 -1.48 % |
14-11-2024 00:00:00 Thursday |
1664.6 1639.9 |
1672.75 | 1633.55 | 470025 |
| 109 | -27.1 -1.6 % |
13-11-2024 00:00:00 Wednesday |
1691.7 1664.6 |
1695.15 | 1658.7 | 16419 |
| 110 | -28.35 -1.65 % |
12-11-2024 00:00:00 Tuesday |
1720 1691.65 |
1732 | 1688 | 28369 |
| 111 | -15.35 -0.89 % |
11-11-2024 00:00:00 Monday |
1732.95 1717.6 |
1752 | 1714 | 61703 |
| 112 | 0.85 0.05 % |
08-11-2024 00:00:00 Friday |
1740 1740.85 |
1744.25 | 1717.1 | 123037 |
| 113 | -29.4 -1.67 % |
07-11-2024 00:00:00 Thursday |
1759.6 1730.2 |
1759.6 | 1705.35 | 21840 |
| 114 | 7.2 0.41 % |
06-11-2024 00:00:00 Wednesday |
1740.4 1747.6 |
1759.45 | 1733.25 | 47443 |
| 115 | 22.15 1.29 % |
05-11-2024 00:00:00 Tuesday |
1712.3 1734.45 |
1743.4 | 1686 | 193072 |
| 116 | -42.8 -2.44 % |
04-11-2024 00:00:00 Monday |
1755.1 1712.3 |
1756.7 | 1694.05 | 103919 |
| 117 | -14.85 -0.84 % |
01-11-2024 00:00:00 Friday |
1769.95 1755.1 |
1770.3 | 1747.3 | 13686 |
| 118 | -8.3 -0.47 % |
31-10-2024 00:00:00 Thursday |
1760 1751.7 |
1760 | 1724.45 | 117364 |
| 119 | -23.05 -1.3 % |
30-10-2024 00:00:00 Wednesday |
1775.15 1752.1 |
1776.5 | 1740.55 | 23769 |
| 120 | 37.85 2.19 % |
29-10-2024 00:00:00 Tuesday |
1730 1767.85 |
1775 | 1703.15 | 25486 |
| 121 | 23 1.35 % |
28-10-2024 00:00:00 Monday |
1707.15 1730.15 |
1737 | 1703.2 | 18032 |
| 122 | -28.95 -1.67 % |
25-10-2024 00:00:00 Friday |
1736.05 1707.1 |
1750 | 1698.6 | 35481 |
| 123 | -1.25 -0.07 % |
24-10-2024 00:00:00 Thursday |
1742.95 1741.7 |
1760.5 | 1717.5 | 37608 |
| 124 | 14.9 0.86 % |
23-10-2024 00:00:00 Wednesday |
1725.05 1739.95 |
1779 | 1725.05 | 78392 |
| 125 | -35.8 -2.04 % |
22-10-2024 00:00:00 Tuesday |
1759 1723.2 |
1770 | 1716.5 | 58204 |
| 126 | -52.3 -2.89 % |
21-10-2024 00:00:00 Monday |
1811.05 1758.75 |
1820.25 | 1754 | 164135 |
| 127 | -5.25 -0.29 % |
18-10-2024 00:00:00 Friday |
1825 1819.75 |
1832.4 | 1798.5 | 90904 |
| 128 | -59.6 -3.18 % |
17-10-2024 00:00:00 Thursday |
1874.95 1815.35 |
1874.95 | 1809.05 | 25750 |
| 129 | 3.15 0.17 % |
16-10-2024 00:00:00 Wednesday |
1854.5 1857.65 |
1870.4 | 1846.9 | 21637 |
| 130 | -15.5 -0.83 % |
15-10-2024 00:00:00 Tuesday |
1870 1854.5 |
1895 | 1842.05 | 90052 |
| 131 | -13.25 -0.7 % |
14-10-2024 00:00:00 Monday |
1880.05 1866.8 |
1880.75 | 1863.6 | 10135 |
| 132 | 6.3 0.34 % |
11-10-2024 00:00:00 Friday |
1870.05 1876.35 |
1883.05 | 1856.35 | 73228 |
| 133 | 0.4 0.02 % |
10-10-2024 00:00:00 Thursday |
1875 1875.4 |
1887.3 | 1859.7 | 37847 |
| 134 | 17.55 0.95 % |
09-10-2024 00:00:00 Wednesday |
1850 1867.55 |
1880 | 1837 | 30298 |
| 135 | -7.8 -0.42 % |
08-10-2024 00:00:00 Tuesday |
1845 1837.2 |
1892.3 | 1832.85 | 47522 |
| 136 | -5.1 -0.27 % |
07-10-2024 00:00:00 Monday |
1885 1879.9 |
1900 | 1870 | 117064 |
| 137 | -29.85 -1.56 % |
04-10-2024 00:00:00 Friday |
1912.7 1882.85 |
1935.35 | 1864.9 | 150916 |
| 138 | -51.8 -2.64 % |
03-10-2024 00:00:00 Thursday |
1965 1913.2 |
1968 | 1896.5 | 45627 |
| 139 | 9.5 0.48 % |
01-10-2024 00:00:00 Tuesday |
1965.05 1974.55 |
2006 | 1965.05 | 44690 |
| 140 | -42.2 -2.09 % |
30-09-2024 00:00:00 Monday |
2015 1972.8 |
2019 | 1968.6 | 76570 |
| 141 | 30.75 1.55 % |
27-09-2024 00:00:00 Friday |
1979.95 2010.7 |
2029 | 1966.05 | 88802 |
| 142 | 41.35 2.13 % |
26-09-2024 00:00:00 Thursday |
1941 1982.35 |
1988 | 1931.4 | 71857 |
| 143 | 20.35 1.07 % |
25-09-2024 00:00:00 Wednesday |
1906 1926.35 |
1938 | 1895.65 | 97020 |
| 144 | -14.5 -0.76 % |
24-09-2024 00:00:00 Tuesday |
1919.95 1905.45 |
1922.8 | 1898.55 | 98753 |
| 145 | -5.1 -0.26 % |
23-09-2024 00:00:00 Monday |
1925.05 1919.95 |
1933.75 | 1913.6 | 66899 |
| 146 | 18.3 0.96 % |
20-09-2024 00:00:00 Friday |
1898.75 1917.05 |
1924.65 | 1884.4 | 267720 |
| 147 | 2.85 0.15 % |
19-09-2024 00:00:00 Thursday |
1888.05 1890.9 |
1900 | 1876.1 | 46465 |
| 148 | 47.25 2.57 % |
18-09-2024 00:00:00 Wednesday |
1840.25 1887.5 |
1896.65 | 1840.25 | 95597 |
| 149 | -6.9 -0.37 % |
17-09-2024 00:00:00 Tuesday |
1855.4 1848.5 |
1876.9 | 1837.75 | 132085 |
| 150 | -42.05 -2.21 % |
16-09-2024 00:00:00 Monday |
1900.1 1858.05 |
1920.85 | 1838.25 | 187803 |
| 151 | 18.75 1 % |
13-09-2024 00:00:00 Friday |
1875 1893.75 |
1906.9 | 1846.1 | 147429 |
| 152 | 8.5 0.46 % |
12-09-2024 00:00:00 Thursday |
1845 1853.5 |
1859.3 | 1817.15 | 91432 |
| 153 | 2.7 0.15 % |
11-09-2024 00:00:00 Wednesday |
1830 1832.7 |
1853.6 | 1813.35 | 109598 |
| 154 | -52.1 -2.78 % |
10-09-2024 00:00:00 Tuesday |
1877.4 1825.3 |
1877.4 | 1815.85 | 125719 |
| 155 | -16.05 -0.86 % |
09-09-2024 00:00:00 Monday |
1874.95 1858.9 |
1874.95 | 1839.25 | 89258 |
| 156 | -3.2 -0.17 % |
06-09-2024 00:00:00 Friday |
1859.95 1856.75 |
1898 | 1836.85 | 129615 |
| 157 | -5.95 -0.32 % |
05-09-2024 00:00:00 Thursday |
1870.4 1864.45 |
1874.2 | 1850 | 88187 |
| 158 | 15.2 0.82 % |
04-09-2024 00:00:00 Wednesday |
1856.75 1871.95 |
1879.85 | 1834.95 | 87864 |
| 159 | 10.45 0.56 % |
03-09-2024 00:00:00 Tuesday |
1853.5 1863.95 |
1870.7 | 1812.3 | 159694 |
| 160 | 40.4 2.24 % |
02-09-2024 00:00:00 Monday |
1799.7 1840.1 |
1861.7 | 1790.15 | 208355 |
| 161 | 7.55 0.43 % |
30-08-2024 00:00:00 Friday |
1774.9 1782.45 |
1793 | 1750.1 | 125332 |
| 162 | 35.35 2.06 % |
29-08-2024 00:00:00 Thursday |
1719.9 1755.25 |
1771.5 | 1711.95 | 336481 |
| 163 | -15.95 -0.92 % |
28-08-2024 00:00:00 Wednesday |
1729.95 1714 |
1734.5 | 1699.65 | 118930 |
| 164 | 31.55 1.87 % |
27-08-2024 00:00:00 Tuesday |
1690 1721.55 |
1729.2 | 1651.75 | 235526 |
| 165 | 36.7 2.22 % |
26-08-2024 00:00:00 Monday |
1650 1686.7 |
1689 | 1639.55 | 165073 |
| 166 | 10.2 0.63 % |
23-08-2024 00:00:00 Friday |
1630 1640.2 |
1645 | 1624 | 103240 |
| 167 | 1.3 0.08 % |
22-08-2024 00:00:00 Thursday |
1624.95 1626.25 |
1629.95 | 1614.2 | 76148 |
| 168 | 17.3 1.08 % |
21-08-2024 00:00:00 Wednesday |
1601.95 1619.25 |
1628 | 1600.2 | 125596 |
| 169 | 48.95 3.15 % |
20-08-2024 00:00:00 Tuesday |
1553.35 1602.3 |
1624.15 | 1552.15 | 102983 |
| 170 | -8.95 -0.57 % |
19-08-2024 00:00:00 Monday |
1560.8 1551.85 |
1561 | 1545.8 | 132699 |
| 171 | 19.05 1.24 % |
16-08-2024 00:00:00 Friday |
1531.15 1550.2 |
1552.35 | 1523.75 | 51755 |
| 172 | -14.85 -0.96 % |
14-08-2024 00:00:00 Wednesday |
1544 1529.15 |
1544.35 | 1526.9 | 78691 |
| 173 | -6 -0.39 % |
13-08-2024 00:00:00 Tuesday |
1550.35 1544.35 |
1569 | 1537.8 | 174625 |
| 174 | -1.1 -0.07 % |
12-08-2024 00:00:00 Monday |
1559.75 1558.65 |
1570.05 | 1548.9 | 18089 |
| 175 | 3.1 0.2 % |
09-08-2024 00:00:00 Friday |
1557 1560.1 |
1562.6 | 1545.6 | 47482 |
| 176 | -30.25 -1.92 % |
08-08-2024 00:00:00 Thursday |
1571.7 1541.45 |
1574.3 | 1533 | 97363 |
| 177 | -13.3 -0.84 % |
07-08-2024 00:00:00 Wednesday |
1585 1571.7 |
1585 | 1564 | 11136 |
| 178 | -6.05 -0.39 % |
06-08-2024 00:00:00 Tuesday |
1570.05 1564 |
1597.15 | 1557.3 | 78801 |
| 179 | -2.75 -0.18 % |
05-08-2024 00:00:00 Monday |
1570.05 1567.3 |
1605.4 | 1562 | 259150 |
| 180 | -0.8 -0.05 % |
02-08-2024 00:00:00 Friday |
1624.8 1624 |
1629.65 | 1603.15 | 164373 |
| 181 | -15.65 -0.95 % |
01-08-2024 00:00:00 Thursday |
1649.45 1633.8 |
1658.7 | 1630 | 49058 |
| 182 | 2 0.12 % |
31-07-2024 00:00:00 Wednesday |
1651.3 1653.3 |
1656 | 1639 | 68838 |
| 183 | 34.35 2.12 % |
30-07-2024 00:00:00 Tuesday |
1616.95 1651.3 |
1669 | 1596 | 168304 |
| 184 | 32.4 2.04 % |
29-07-2024 00:00:00 Monday |
1585 1617.4 |
1624.25 | 1583 | 33041 |
| 185 | 3.05 0.19 % |
26-07-2024 00:00:00 Friday |
1583 1586.05 |
1592.5 | 1569 | 283593 |
| 186 | -3.05 -0.19 % |
25-07-2024 00:00:00 Thursday |
1574.5 1571.45 |
1582.55 | 1558.6 | 66250 |
| 187 | -21.55 -1.35 % |
24-07-2024 00:00:00 Wednesday |
1600 1578.45 |
1611.6 | 1562.7 | 67094 |
| 188 | -14.25 -0.87 % |
23-07-2024 00:00:00 Tuesday |
1632.05 1617.8 |
1647.75 | 1599.05 | 103072 |
| 189 | 10.3 0.64 % |
22-07-2024 00:00:00 Monday |
1621.1 1631.4 |
1650.5 | 1621.1 | 21304 |
| 190 | -11.3 -0.68 % |
19-07-2024 00:00:00 Friday |
1651 1639.7 |
1659.4 | 1635.2 | 210313 |
| 191 | 42.45 2.64 % |
18-07-2024 00:00:00 Thursday |
1608.95 1651.4 |
1653.05 | 1592.6 | 347019 |
| 192 | 9.8 0.61 % |
16-07-2024 00:00:00 Tuesday |
1600.15 1609.95 |
1614.65 | 1598 | 141992 |
| 193 | 5.05 0.32 % |
15-07-2024 00:00:00 Monday |
1599.95 1605 |
1607.4 | 1588.1 | 28590 |
| 194 | -4.95 -0.31 % |
12-07-2024 00:00:00 Friday |
1602 1597.05 |
1604.9 | 1585 | 179390 |
| 195 | 5.05 0.32 % |
11-07-2024 00:00:00 Thursday |
1583 1588.05 |
1596 | 1576.1 | 70003 |
| 196 | -4.35 -0.27 % |
10-07-2024 00:00:00 Wednesday |
1586.95 1582.6 |
1588.85 | 1572 | 192279 |
| 197 | 10.05 0.64 % |
09-07-2024 00:00:00 Tuesday |
1571.55 1581.6 |
1583.2 | 1567.25 | 34756 |
| 198 | -6.9 -0.44 % |
08-07-2024 00:00:00 Monday |
1575.05 1568.15 |
1578.9 | 1562.4 | 75551 |
| 199 | -9.9 -0.62 % |
05-07-2024 00:00:00 Friday |
1589.7 1579.8 |
1593.6 | 1570.5 | 47502 |
| 200 | -22.5 -1.4 % |
04-07-2024 00:00:00 Thursday |
1606 1583.5 |
1609 | 1579.6 | 80083 |
| 201 | 14.25 0.9 % |
03-07-2024 00:00:00 Wednesday |
1580.35 1594.6 |
1597 | 1572.45 | 116758 |
| 202 | -5 -0.32 % |
02-07-2024 00:00:00 Tuesday |
1584.9 1579.9 |
1584.95 | 1561 | 429470 |
| 203 | -9.2 -0.58 % |
01-07-2024 00:00:00 Monday |
1590.9 1581.7 |
1590.9 | 1578.35 | 125997 |
| 204 | -9.85 -0.62 % |
28-06-2024 00:00:00 Friday |
1600.75 1590.9 |
1621.85 | 1584 | 169033 |
| 205 | -6.05 -0.38 % |
27-06-2024 00:00:00 Thursday |
1608.85 1602.8 |
1614 | 1595.9 | 71613 |
| 206 | -8.95 -0.56 % |
26-06-2024 00:00:00 Wednesday |
1609.8 1600.85 |
1616.1 | 1593.85 | 52199 |
| 207 | 7.85 0.49 % |
25-06-2024 00:00:00 Tuesday |
1594.95 1602.8 |
1610 | 1571.1 | 67752 |
| 208 | 21.55 1.38 % |
24-06-2024 00:00:00 Monday |
1565.65 1587.2 |
1589 | 1560 | 43489 |
| 209 | -1.05 -0.07 % |
21-06-2024 00:00:00 Friday |
1580.05 1579 |
1610 | 1570 | 190099 |
| 210 | -12.95 -0.81 % |
20-06-2024 00:00:00 Thursday |
1598.95 1586 |
1598.95 | 1573.55 | 23055 |
| 211 | -4.3 -0.27 % |
19-06-2024 00:00:00 Wednesday |
1599 1594.7 |
1599 | 1582.25 | 49573 |
| 212 | 6.35 0.4 % |
18-06-2024 00:00:00 Tuesday |
1592.45 1598.8 |
1604 | 1585 | 70996 |
| 213 | 2.25 0.14 % |
14-06-2024 00:00:00 Friday |
1590.15 1592.4 |
1595 | 1575 | 60634 |
| 214 | 4.9 0.31 % |
13-06-2024 00:00:00 Thursday |
1585.25 1590.15 |
1595.65 | 1581.1 | 46538 |
| 215 | 6.45 0.41 % |
12-06-2024 00:00:00 Wednesday |
1572.95 1579.4 |
1593.35 | 1564 | 71554 |
| 216 | -1.9 -0.12 % |
11-06-2024 00:00:00 Tuesday |
1570.15 1568.25 |
1577.25 | 1558 | 30862 |
| 217 | -29.65 -1.86 % |
10-06-2024 00:00:00 Monday |
1594.7 1565.05 |
1594.7 | 1560 | 133799 |
| 218 | 29.65 1.93 % |
07-06-2024 00:00:00 Friday |
1535.05 1564.7 |
1579.5 | 1531 | 147922 |
| 219 | -11.2 -0.73 % |
06-06-2024 00:00:00 Thursday |
1538.25 1527.05 |
1540.5 | 1511.5 | 104814 |
| 220 | 36.95 2.49 % |
05-06-2024 00:00:00 Wednesday |
1481.05 1518 |
1527.5 | 1472.8 | 75776 |
| 221 | -91.35 -5.82 % |
04-06-2024 00:00:00 Tuesday |
1570 1478.65 |
1570 | 1419 | 204551 |
| 222 | 18.7 1.2 % |
03-06-2024 00:00:00 Monday |
1559.3 1578 |
1583.2 | 1556.3 | 25572 |
| 223 | -5.8 -0.38 % |
31-05-2024 00:00:00 Friday |
1534.25 1528.45 |
1552.2 | 1518.4 | 116737 |
| 224 | -45.65 -2.91 % |
30-05-2024 00:00:00 Thursday |
1569.8 1524.15 |
1574.25 | 1517.45 | 34002 |
| 225 | -29.85 -1.87 % |
29-05-2024 00:00:00 Wednesday |
1599.65 1569.8 |
1600.6 | 1565.65 | 129514 |
| 226 | 0.6 0.04 % |
28-05-2024 00:00:00 Tuesday |
1600 1600.6 |
1605.4 | 1590 | 80487 |
| 227 | -5.85 -0.37 % |
27-05-2024 00:00:00 Monday |
1601.4 1595.55 |
1610.55 | 1591 | 98106 |
| 228 | -8 -0.5 % |
24-05-2024 00:00:00 Friday |
1609.35 1601.35 |
1619.8 | 1597.1 | 47153 |
| 229 | 22.35 1.41 % |
23-05-2024 00:00:00 Thursday |
1587 1609.35 |
1613.25 | 1582.2 | 67176 |
| 230 | -2.2 -0.14 % |
22-05-2024 00:00:00 Wednesday |
1584.75 1582.55 |
1589.75 | 1574.75 | 16874 |
| 231 | 1.55 0.1 % |
21-05-2024 00:00:00 Tuesday |
1584.05 1585.6 |
1594.15 | 1572.55 | 16138 |
| 232 | 8.05 0.51 % |
18-05-2024 00:00:00 Saturday |
1582.55 1590.6 |
1590.6 | 1582.55 | 1272 |
| 233 | -15.25 -0.95 % |
17-05-2024 00:00:00 Friday |
1599.75 1584.5 |
1599.75 | 1579.6 | 42138 |
| 234 | 16.15 1.02 % |
16-05-2024 00:00:00 Thursday |
1579.95 1596.1 |
1600 | 1561 | 42665 |
| 235 | -9.55 -0.6 % |
15-05-2024 00:00:00 Wednesday |
1581 1571.45 |
1589.4 | 1566.7 | 16661 |
| 236 | 2.35 0.15 % |
14-05-2024 00:00:00 Tuesday |
1576.65 1579 |
1588 | 1570 | 28295 |
| 237 | 3.45 0.22 % |
13-05-2024 00:00:00 Monday |
1573.25 1576.7 |
1587.05 | 1556.45 | 39987 |
| 238 | 10.35 0.66 % |
10-05-2024 00:00:00 Friday |
1562.9 1573.25 |
1584 | 1557.55 | 28072 |
| 239 | -41.9 -2.61 % |
09-05-2024 00:00:00 Thursday |
1605 1563.1 |
1613.4 | 1560.35 | 32618 |
| 240 | -3.05 -0.19 % |
08-05-2024 00:00:00 Wednesday |
1604.9 1601.85 |
1620 | 1599.05 | 17164 |
| 241 | -7.2 -0.44 % |
07-05-2024 00:00:00 Tuesday |
1621.65 1614.45 |
1624.55 | 1593.15 | 168740 |
| 242 | -28.4 -1.73 % |
06-05-2024 00:00:00 Monday |
1639.95 1611.55 |
1639.95 | 1607.3 | 26442 |
| 243 | -27.85 -1.68 % |
03-05-2024 00:00:00 Friday |
1654.95 1627.1 |
1725 | 1618.85 | 280897 |
| 244 | -0.7 -0.04 % |
02-05-2024 00:00:00 Thursday |
1616.7 1616 |
1635 | 1611.35 | 52656 |
| 245 | 17.8 1.11 % |
30-04-2024 00:00:00 Tuesday |
1597.9 1615.7 |
1633.7 | 1591.45 | 30215 |
| 246 | -7.9 -0.49 % |
29-04-2024 00:00:00 Monday |
1604.85 1596.95 |
1604.85 | 1587.85 | 28854 |
| 247 | -54.6 -3.31 % |
26-04-2024 00:00:00 Friday |
1651.7 1597.1 |
1651.7 | 1580 | 236853 |
| 248 | 29.55 1.82 % |
25-04-2024 00:00:00 Thursday |
1626.25 1655.8 |
1671.6 | 1616 | 76413 |
| 249 | 5.6 0.34 % |
24-04-2024 00:00:00 Wednesday |
1624.85 1630.45 |
1648.8 | 1618.45 | 25025 |
| 250 | -7.3 -0.45 % |
23-04-2024 00:00:00 Tuesday |
1630 1622.7 |
1650.25 | 1616 | 33864 |
| 251 | 9 0.56 % |
22-04-2024 00:00:00 Monday |
1620.35 1629.35 |
1639.35 | 1618.15 | 20906 |
| 252 | 37.25 2.35 % |
19-04-2024 00:00:00 Friday |
1582.35 1619.6 |
1628.8 | 1570 | 71609 |
| 253 | -22.15 -1.37 % |
18-04-2024 00:00:00 Thursday |
1619.7 1597.55 |
1630.15 | 1590 | 41500 |
| 254 | -13.3 -0.81 % |
16-04-2024 00:00:00 Tuesday |
1632.35 1619.05 |
1647.8 | 1610.95 | 56266 |
| 255 | -13.4 -0.8 % |
15-04-2024 00:00:00 Monday |
1675 1661.6 |
1690.8 | 1654.45 | 23387 |
| 256 | -7.85 -0.46 % |
12-04-2024 00:00:00 Friday |
1701 1693.15 |
1706 | 1689.25 | 52748 |
| 257 | -6.75 -0.39 % |
10-04-2024 00:00:00 Wednesday |
1711.45 1704.7 |
1721.9 | 1696 | 21214 |
| 258 | 13.6 0.8 % |
09-04-2024 00:00:00 Tuesday |
1696 1709.6 |
1714.95 | 1687.05 | 77487 |
| 259 | 2.1 0.12 % |
08-04-2024 00:00:00 Monday |
1686 1688.1 |
1701 | 1684.8 | 31295 |
| 260 | 17 1.02 % |
05-04-2024 00:00:00 Friday |
1664 1681 |
1681.4 | 1651.75 | 59528 |
| 261 | 0.45 0.03 % |
04-04-2024 00:00:00 Thursday |
1654.55 1655 |
1662.45 | 1629.7 | 28221 |
| 262 | -17.2 -1.04 % |
03-04-2024 00:00:00 Wednesday |
1656.95 1639.75 |
1656.95 | 1634.9 | 43678 |
| 263 | -0.35 -0.02 % |
02-04-2024 00:00:00 Tuesday |
1658 1657.65 |
1662.4 | 1626.4 | 28949 |
| 264 | -17.45 -1.05 % |
01-04-2024 00:00:00 Monday |
1663.1 1645.65 |
1675.25 | 1640.2 | 43554 |
| 265 | 49.1 3.08 % |
28-03-2024 00:00:00 Thursday |
1593.95 1643.05 |
1669 | 1591.5 | 106499 |
| 266 | -12.1 -0.76 % |
27-03-2024 00:00:00 Wednesday |
1593.3 1581.2 |
1610 | 1578.65 | 18092 |
| 267 | 5.85 0.37 % |
26-03-2024 00:00:00 Tuesday |
1592 1597.85 |
1619 | 1589.6 | 33950 |
| 268 | 0.95 0.06 % |
22-03-2024 00:00:00 Friday |
1585.05 1586 |
1609.7 | 1583.1 | 28385 |
| 269 | 6.55 0.41 % |
21-03-2024 00:00:00 Thursday |
1592.75 1599.3 |
1608.9 | 1592 | 21391 |
| 270 | -3.35 -0.21 % |
20-03-2024 00:00:00 Wednesday |
1589.35 1586 |
1593.5 | 1566.5 | 12800 |
| 271 | 1.05 0.07 % |
19-03-2024 00:00:00 Tuesday |
1577.95 1579 |
1590 | 1551.25 | 23546 |
| 272 | 8.6 0.55 % |
18-03-2024 00:00:00 Monday |
1570.05 1578.65 |
1578.65 | 1562 | 25134 |
| 273 | 20.1 1.3 % |
15-03-2024 00:00:00 Friday |
1549.95 1570.05 |
1589.6 | 1549.95 | 55396 |
| 274 | -3.6 -0.23 % |
14-03-2024 00:00:00 Thursday |
1568 1564.4 |
1577.25 | 1551 | 19034 |
| 275 | -26.95 -1.69 % |
13-03-2024 00:00:00 Wednesday |
1594 1567.05 |
1598.25 | 1561.85 | 23045 |
| 276 | -1.4 -0.09 % |
12-03-2024 00:00:00 Tuesday |
1594.5 1593.1 |
1611 | 1566 | 56639 |
| 277 | 9.3 0.59 % |
11-03-2024 00:00:00 Monday |
1586.4 1595.7 |
1615.3 | 1586 | 82409 |
| 278 | 30.55 1.97 % |
07-03-2024 00:00:00 Thursday |
1552.05 1582.6 |
1589 | 1552.05 | 37003 |
| 279 | -8.4 -0.54 % |
06-03-2024 00:00:00 Wednesday |
1560 1551.6 |
1560 | 1531.6 | 48761 |
| 280 | -75.6 -4.65 % |
05-03-2024 00:00:00 Tuesday |
1625.65 1550.05 |
1635.65 | 1541.55 | 79103 |
| 281 | 9 0.56 % |
04-03-2024 00:00:00 Monday |
1610.4 1619.4 |
1624.65 | 1603.95 | 12973 |
| 282 | 0.6 0.04 % |
02-03-2024 00:00:00 Saturday |
1609.9 1610.5 |
1614.95 | 1603.25 | 2711 |
| 283 | 22.15 1.39 % |
01-03-2024 00:00:00 Friday |
1591.4 1613.55 |
1620.25 | 1591.4 | 78297 |
| 284 | 8.2 0.52 % |
29-02-2024 00:00:00 Thursday |
1583.15 1591.35 |
1603 | 1569.85 | 19288 |
| 285 | -14.1 -0.88 % |
28-02-2024 00:00:00 Wednesday |
1601.3 1587.2 |
1608.7 | 1582.7 | 12800 |
| 286 | -9.9 -0.61 % |
27-02-2024 00:00:00 Tuesday |
1611.15 1601.25 |
1622.5 | 1595.65 | 14756 |
| 287 | -2.85 -0.18 % |
26-02-2024 00:00:00 Monday |
1616.5 1613.65 |
1629.25 | 1609.3 | 46558 |
| 288 | 30.65 1.93 % |
23-02-2024 00:00:00 Friday |
1585.85 1616.5 |
1620.6 | 1585.85 | 123454 |
| 289 | 3.15 0.2 % |
22-02-2024 00:00:00 Thursday |
1587.65 1590.8 |
1597.95 | 1566.6 | 30639 |
| 290 | -16.85 -1.05 % |
21-02-2024 00:00:00 Wednesday |
1603.3 1586.45 |
1618 | 1584 | 39040 |
| 291 | -16.6 -1.02 % |
20-02-2024 00:00:00 Tuesday |
1620.1 1603.5 |
1620.1 | 1597.5 | 31843 |
| 292 | 40.4 2.56 % |
19-02-2024 00:00:00 Monday |
1579.75 1620.15 |
1625.05 | 1571.65 | 28268 |
| 293 | 4.5 0.29 % |
16-02-2024 00:00:00 Friday |
1571.05 1575.55 |
1582.65 | 1567.2 | 85393 |
| 294 | -17.1 -1.08 % |
15-02-2024 00:00:00 Thursday |
1588 1570.9 |
1589.95 | 1564.75 | 59018 |
| 295 | 14.25 0.91 % |
14-02-2024 00:00:00 Wednesday |
1565 1579.25 |
1582 | 1555.1 | 262297 |
| 296 | 10.15 0.65 % |
13-02-2024 00:00:00 Tuesday |
1558.05 1568.2 |
1585.5 | 1552.05 | 64821 |
| 297 | -17.75 -1.13 % |
12-02-2024 00:00:00 Monday |
1575.1 1557.35 |
1580.1 | 1552 | 76440 |
| 298 | -4.6 -0.29 % |
09-02-2024 00:00:00 Friday |
1575.75 1571.15 |
1593.4 | 1563.65 | 97075 |
| 299 | -26.35 -1.65 % |
08-02-2024 00:00:00 Thursday |
1597.05 1570.7 |
1607.25 | 1565.25 | 95923 |
| 300 | -13.1 -0.81 % |
07-02-2024 00:00:00 Wednesday |
1610 1596.9 |
1623.2 | 1590 | 49352 |
| 301 | -31.75 -1.95 % |
06-02-2024 00:00:00 Tuesday |
1628.85 1597.1 |
1628.85 | 1579.6 | 32960 |
| 302 | -26.7 -1.63 % |
05-02-2024 00:00:00 Monday |
1641.2 1614.5 |
1660 | 1608.3 | 99707 |
| 303 | 21.7 1.33 % |
02-02-2024 00:00:00 Friday |
1630.45 1652.15 |
1663.55 | 1629.6 | 75450 |
| 304 | -9.15 -0.56 % |
01-02-2024 00:00:00 Thursday |
1630.9 1621.75 |
1630.9 | 1613.75 | 15358 |
| 305 | 35.1 2.2 % |
31-01-2024 00:00:00 Wednesday |
1592.05 1627.15 |
1632 | 1585.1 | 76434 |
| 306 | -34.15 -2.1 % |
30-01-2024 00:00:00 Tuesday |
1625.1 1590.95 |
1626.35 | 1585.1 | 130373 |
| 307 | 4.95 0.3 % |
29-01-2024 00:00:00 Monday |
1632.05 1637 |
1640.05 | 1618.45 | 61099 |
| 308 | 12.6 0.78 % |
25-01-2024 00:00:00 Thursday |
1613.35 1625.95 |
1632.85 | 1613.35 | 96768 |
| 309 | 33.35 2.1 % |
24-01-2024 00:00:00 Wednesday |
1587.3 1620.65 |
1622.25 | 1577.8 | 73586 |
| 310 | -1.4 -0.09 % |
23-01-2024 00:00:00 Tuesday |
1583.15 1581.75 |
1615 | 1575.9 | 44145 |
| 311 | -20.95 -1.31 % |
20-01-2024 00:00:00 Saturday |
1603.9 1582.95 |
1610 | 1577.25 | 18761 |
| 312 | 18.45 1.17 % |
19-01-2024 00:00:00 Friday |
1581.95 1600.4 |
1605 | 1581.95 | 42708 |
| 313 | -2.05 -0.13 % |
18-01-2024 00:00:00 Thursday |
1583.15 1581.1 |
1604 | 1558.7 | 30033 |
| 314 | -30.25 -1.87 % |
17-01-2024 00:00:00 Wednesday |
1615.2 1584.95 |
1622.55 | 1578.1 | 88905 |
| 315 | -8.65 -0.53 % |
16-01-2024 00:00:00 Tuesday |
1632.3 1623.65 |
1645 | 1621.2 | 35785 |
| 316 | -22.65 -1.37 % |
15-01-2024 00:00:00 Monday |
1655 1632.35 |
1664.2 | 1630 | 65139 |
| 317 | -27.55 -1.64 % |
12-01-2024 00:00:00 Friday |
1679.2 1651.65 |
1679.2 | 1642.05 | 75256 |
| 318 | -12.9 -0.77 % |
11-01-2024 00:00:00 Thursday |
1682.15 1669.25 |
1701.3 | 1660.1 | 41188 |
| 319 | -11.3 -0.67 % |
10-01-2024 00:00:00 Wednesday |
1683.25 1671.95 |
1684.25 | 1659.6 | 15871 |
| 320 | -26.5 -1.55 % |
09-01-2024 00:00:00 Tuesday |
1708.35 1681.85 |
1714.3 | 1675 | 63306 |
| 321 | -13.65 -0.8 % |
08-01-2024 00:00:00 Monday |
1710.2 1696.55 |
1723 | 1691.9 | 23290 |
| 322 | 8.2 0.48 % |
05-01-2024 00:00:00 Friday |
1700.15 1708.35 |
1717 | 1698.05 | 117600 |
| 323 | 10.4 0.61 % |
04-01-2024 00:00:00 Thursday |
1691.1 1701.5 |
1724 | 1691.1 | 135537 |
| 324 | -0.8 -0.05 % |
03-01-2024 00:00:00 Wednesday |
1678 1677.2 |
1708 | 1675.25 | 54124 |
| 325 | 7.1 0.42 % |
02-01-2024 00:00:00 Tuesday |
1678.9 1686 |
1689 | 1664.6 | 18351 |
| 326 | -10.75 -0.64 % |
01-01-2024 00:00:00 Monday |
1685 1674.25 |
1691.7 | 1671 | 16857 |
| 327 | 8.45 0.5 % |
29-12-2023 00:00:00 Friday |
1677.2 1685.65 |
1693.2 | 1675.15 | 32641 |
| 328 | 0.2 0.01 % |
28-12-2023 00:00:00 Thursday |
1679.95 1680.15 |
1699 | 1667.55 | 76429 |
| 329 | 14.75 0.89 % |
27-12-2023 00:00:00 Wednesday |
1656.2 1670.95 |
1674.05 | 1655 | 49719 |
| 330 | -23.4 -1.4 % |
26-12-2023 00:00:00 Tuesday |
1671.05 1647.65 |
1683.6 | 1638 | 41547 |
| 331 | 0.75 0.04 % |
22-12-2023 00:00:00 Friday |
1670.7 1671.45 |
1689.8 | 1663.4 | 76215 |
| 332 | 8.15 0.49 % |
21-12-2023 00:00:00 Thursday |
1660.25 1668.4 |
1681.45 | 1660.25 | 30622 |
| 333 | -32.55 -1.9 % |
20-12-2023 00:00:00 Wednesday |
1713.2 1680.65 |
1741 | 1671.7 | 92762 |
| 334 | -13.7 -0.79 % |
19-12-2023 00:00:00 Tuesday |
1723.85 1710.15 |
1725.85 | 1698 | 20460 |
| 335 | -9.15 -0.53 % |
18-12-2023 00:00:00 Monday |
1733 1723.85 |
1738.2 | 1718.35 | 20793 |
| 336 | -8.75 -0.5 % |
15-12-2023 00:00:00 Friday |
1741.85 1733.1 |
1741.85 | 1718.6 | 74053 |
| 337 | 34.6 2.04 % |
14-12-2023 00:00:00 Thursday |
1696.35 1730.95 |
1733 | 1696.35 | 60710 |
| 338 | -23.1 -1.35 % |
13-12-2023 00:00:00 Wednesday |
1707 1683.9 |
1709.7 | 1668.3 | 25350 |
| 339 | 0.8 0.05 % |
12-12-2023 00:00:00 Tuesday |
1705.05 1705.85 |
1719.8 | 1700 | 49647 |
| 340 | 3.6 0.21 % |
11-12-2023 00:00:00 Monday |
1699.35 1702.95 |
1716.65 | 1697.95 | 51413 |
| 341 | 7 0.41 % |
08-12-2023 00:00:00 Friday |
1703.25 1710.25 |
1714.1 | 1692.45 | 38055 |
| 342 | 3.85 0.23 % |
07-12-2023 00:00:00 Thursday |
1700 1703.85 |
1724.3 | 1689.85 | 30023 |
| 343 | 5.95 0.35 % |
06-12-2023 00:00:00 Wednesday |
1694.15 1700.1 |
1709.2 | 1692.4 | 79152 |
| 344 | -5.8 -0.34 % |
05-12-2023 00:00:00 Tuesday |
1699.9 1694.1 |
1713 | 1674 | 36296 |
| 345 | 2.4 0.14 % |
04-12-2023 00:00:00 Monday |
1690.6 1693 |
1714 | 1685.55 | 64406 |
| 346 | -5.4 -0.32 % |
01-12-2023 00:00:00 Friday |
1684.75 1679.35 |
1688 | 1670 | 183985 |
| 347 | 24.25 1.47 % |
30-11-2023 00:00:00 Thursday |
1650.55 1674.8 |
1679.5 | 1644.75 | 97830 |
| 348 | -7.6 -0.46 % |
29-11-2023 00:00:00 Wednesday |
1656.6 1649 |
1663.75 | 1649 | 72711 |
| 349 | 39.5 2.45 % |
28-11-2023 00:00:00 Tuesday |
1615.05 1654.55 |
1657.45 | 1615.05 | 73232 |
| 350 | -1.1 -0.07 % |
24-11-2023 00:00:00 Friday |
1618.1 1617 |
1627.95 | 1611.35 | 151390 |
| 351 | -6.4 -0.39 % |
23-11-2023 00:00:00 Thursday |
1629.95 1623.55 |
1636.25 | 1620.7 | 28819 |
| 352 | 12.5 0.78 % |
22-11-2023 00:00:00 Wednesday |
1605.05 1617.55 |
1625 | 1603 | 34194 |
| 353 | 17.4 1.09 % |
21-11-2023 00:00:00 Tuesday |
1592.35 1609.75 |
1615.3 | 1592.35 | 120912 |
| 354 | -16.65 -1.03 % |
20-11-2023 00:00:00 Monday |
1615 1598.35 |
1616.35 | 1586 | 121615 |
| 355 | 17.3 1.08 % |
17-11-2023 00:00:00 Friday |
1597.95 1615.25 |
1619 | 1582.3 | 125837 |
| 356 | 64.1 4.12 % |
16-11-2023 00:00:00 Thursday |
1556.05 1620.15 |
1627.65 | 1540 | 202052 |
| 357 | -1.4 -0.09 % |
15-11-2023 00:00:00 Wednesday |
1595.45 1594.05 |
1618.5 | 1580.05 | 156569 |
| 358 | 3.15 0.2 % |
13-11-2023 00:00:00 Monday |
1582.25 1585.4 |
1597 | 1569.6 | 24540 |
| 359 | -1.05 -0.07 % |
12-11-2023 00:00:00 Sunday |
1597.05 1596 |
1608.4 | 1588.6 | 5531 |
| 360 | 9.95 0.63 % |
10-11-2023 00:00:00 Friday |
1585 1594.95 |
1598.05 | 1573.3 | 107040 |
| 361 | 7.05 0.45 % |
09-11-2023 00:00:00 Thursday |
1576 1583.05 |
1588 | 1569.5 | 47916 |
| 362 | -1.8 -0.11 % |
08-11-2023 00:00:00 Wednesday |
1575 1573.2 |
1579 | 1559 | 36830 |
| 363 | -25.25 -1.58 % |
07-11-2023 00:00:00 Tuesday |
1595 1569.75 |
1603.2 | 1550.55 | 61774 |
| 364 | 17.2 1.11 % |
06-11-2023 00:00:00 Monday |
1547 1564.2 |
1566 | 1540 | 67822 |
| 365 | -47.35 -2.99 % |
03-11-2023 00:00:00 Friday |
1585.65 1538.3 |
1593.5 | 1530 | 161788 |
| 366 | -10.3 -0.65 % |
02-11-2023 00:00:00 Thursday |
1586 1575.7 |
1591.25 | 1566.05 | 94625 |
| 367 | 0 0 % |
01-11-2023 00:00:00 Wednesday |
1575 1575 |
1580.15 | 1565.2 | 43557 |
| 368 | 14.85 0.96 % |
31-10-2023 00:00:00 Tuesday |
1552 1566.85 |
1580.45 | 1552 | 40361 |
| 369 | -16.7 -1.06 % |
30-10-2023 00:00:00 Monday |
1577.2 1560.5 |
1577.2 | 1528.45 | 50437 |
| 370 | -4 -0.25 % |
27-10-2023 00:00:00 Friday |
1570 1566 |
1593.55 | 1551.7 | 69970 |
| 371 | -36 -2.26 % |
26-10-2023 00:00:00 Thursday |
1595 1559 |
1600.2 | 1551.7 | 80053 |
| 372 | -0.1 -0.01 % |
25-10-2023 00:00:00 Wednesday |
1610.05 1609.95 |
1629.85 | 1599 | 60836 |
| 373 | -18.15 -1.11 % |
23-10-2023 00:00:00 Monday |
1629.95 1611.8 |
1650.8 | 1602 | 78456 |
| 374 | 3.3 0.2 % |
20-10-2023 00:00:00 Friday |
1633.6 1636.9 |
1640.35 | 1615.6 | 248831 |
| 375 | 12.4 0.76 % |
19-10-2023 00:00:00 Thursday |
1622.05 1634.45 |
1642.3 | 1598 | 59452 |
| 376 | -41 -2.46 % |
18-10-2023 00:00:00 Wednesday |
1665 1624 |
1666 | 1622.65 | 51403 |
| 377 | 4.55 0.28 % |
17-10-2023 00:00:00 Tuesday |
1653.45 1658 |
1676.4 | 1648.05 | 48457 |
| 378 | -5.2 -0.32 % |
16-10-2023 00:00:00 Monday |
1645.2 1640 |
1649.85 | 1631 | 25831 |
| 379 | 16.2 0.99 % |
13-10-2023 00:00:00 Friday |
1630 1646.2 |
1649.95 | 1621.7 | 159936 |
| 380 | 0.3 0.02 % |
12-10-2023 00:00:00 Thursday |
1634.05 1634.35 |
1642.6 | 1624.5 | 26230 |
| 381 | -2.25 -0.14 % |
11-10-2023 00:00:00 Wednesday |
1638.05 1635.8 |
1650 | 1632.65 | 101173 |
| 382 | 5.1 0.31 % |
10-10-2023 00:00:00 Tuesday |
1628.05 1633.15 |
1644.25 | 1617.1 | 36880 |
| 383 | -14.7 -0.9 % |
09-10-2023 00:00:00 Monday |
1628.95 1614.25 |
1628.95 | 1607.25 | 62375 |
| 384 | 72 4.61 % |
06-10-2023 00:00:00 Friday |
1560.8 1632.8 |
1639.9 | 1549.3 | 230705 |
| 385 | 8.35 0.54 % |
05-10-2023 00:00:00 Thursday |
1537.05 1545.4 |
1556 | 1532.45 | 18943 |
| 386 | -31.2 -2 % |
04-10-2023 00:00:00 Wednesday |
1559.95 1528.75 |
1559.95 | 1521.05 | 54900 |
| 387 | 23.5 1.53 % |
03-10-2023 00:00:00 Tuesday |
1537 1560.5 |
1563.9 | 1526 | 55607 |
| 388 | 1.2 0.08 % |
29-09-2023 00:00:00 Friday |
1539.25 1540.45 |
1552.2 | 1533.1 | 57873 |
| 389 | -30.8 -1.96 % |
28-09-2023 00:00:00 Thursday |
1570 1539.2 |
1570.45 | 1535.15 | 54723 |
| 390 | 1.1 0.07 % |
27-09-2023 00:00:00 Wednesday |
1565.05 1566.15 |
1569.95 | 1554 | 38429 |
| 391 | -14.05 -0.89 % |
26-09-2023 00:00:00 Tuesday |
1582 1567.95 |
1583 | 1551.65 | 67664 |
| 392 | 30.7 1.99 % |
25-09-2023 00:00:00 Monday |
1546.05 1576.75 |
1590.5 | 1546.05 | 90261 |
| 393 | 10.55 0.69 % |
22-09-2023 00:00:00 Friday |
1531.75 1542.3 |
1551.05 | 1525.6 | 64255 |
| 394 | -4 -0.26 % |
21-09-2023 00:00:00 Thursday |
1531 1527 |
1552 | 1512.75 | 48108 |
| 395 | -3.2 -0.21 % |
20-09-2023 00:00:00 Wednesday |
1558 1554.8 |
1567 | 1544.95 | 34251 |
| 396 | 24.1 1.57 % |
18-09-2023 00:00:00 Monday |
1535.05 1559.15 |
1564.45 | 1533.45 | 63046 |
| 397 | -12.4 -0.8 % |
15-09-2023 00:00:00 Friday |
1550.75 1538.35 |
1567.9 | 1531.55 | 35113 |
| 398 | -7.4 -0.48 % |
14-09-2023 00:00:00 Thursday |
1555.3 1547.9 |
1562 | 1541.6 | 20097 |
| 399 | 17.95 1.17 % |
13-09-2023 00:00:00 Wednesday |
1534.4 1552.35 |
1564.8 | 1520.6 | 69233 |
| 400 | -16.35 -1.05 % |
12-09-2023 00:00:00 Tuesday |
1560 1543.65 |
1560 | 1526.85 | 53519 |
| 401 | 7.9 0.51 % |
11-09-2023 00:00:00 Monday |
1541.5 1549.4 |
1552.1 | 1540.5 | 38737 |
| 402 | 15.9 1.04 % |
08-09-2023 00:00:00 Friday |
1525.05 1540.95 |
1558.15 | 1525.05 | 60050 |
| 403 | -0.1 -0.01 % |
07-09-2023 00:00:00 Thursday |
1519.4 1519.3 |
1523.05 | 1510.05 | 49180 |
| 404 | 10.3 0.68 % |
06-09-2023 00:00:00 Wednesday |
1509.1 1519.4 |
1522.05 | 1504.3 | 23121 |
| 405 | -1.2 -0.08 % |
05-09-2023 00:00:00 Tuesday |
1510.1 1508.9 |
1519.75 | 1506 | 36406 |
| 406 | -9.95 -0.65 % |
04-09-2023 00:00:00 Monday |
1520 1510.05 |
1526.3 | 1506.6 | 21360 |
| 407 | 13.75 0.92 % |
01-09-2023 00:00:00 Friday |
1499.95 1513.7 |
1518 | 1488.25 | 33618 |
| 408 | -12.75 -0.85 % |
31-08-2023 00:00:00 Thursday |
1501 1488.25 |
1507.5 | 1481.6 | 49801 |
| 409 | -4.55 -0.3 % |
30-08-2023 00:00:00 Wednesday |
1505.05 1500.5 |
1517.95 | 1498.55 | 58893 |
| 410 | -1.05 -0.07 % |
29-08-2023 00:00:00 Tuesday |
1507.05 1506 |
1514 | 1497.1 | 26711 |
| 411 | -7.2 -0.48 % |
28-08-2023 00:00:00 Monday |
1505.55 1498.35 |
1511.35 | 1487.5 | 29094 |
| 412 | 32.9 2.24 % |
25-08-2023 00:00:00 Friday |
1469.1 1502 |
1509.15 | 1468.15 | 188816 |
| 413 | -8.35 -0.57 % |
24-08-2023 00:00:00 Thursday |
1475.05 1466.7 |
1492.5 | 1465 | 26846 |
| 414 | -4.3 -0.29 % |
23-08-2023 00:00:00 Wednesday |
1474.95 1470.65 |
1474.95 | 1458.35 | 28071 |
| 415 | -15.5 -1.04 % |
22-08-2023 00:00:00 Tuesday |
1485 1469.5 |
1494 | 1464.95 | 90483 |
| 416 | 23 1.58 % |
21-08-2023 00:00:00 Monday |
1455 1478 |
1484.05 | 1451.1 | 36838 |
| 417 | -12.05 -0.82 % |
18-08-2023 00:00:00 Friday |
1470.05 1458 |
1475 | 1456 | 52692 |
| 418 | 6.95 0.47 % |
17-08-2023 00:00:00 Thursday |
1470.05 1477 |
1480 | 1467 | 23772 |
| 419 | -11.35 -0.77 % |
16-08-2023 00:00:00 Wednesday |
1482.05 1470.7 |
1482.05 | 1463 | 69887 |
| 420 | -24.3 -1.62 % |
14-08-2023 00:00:00 Monday |
1503 1478.7 |
1503 | 1467.25 | 44811 |
| 421 | -18.6 -1.22 % |
11-08-2023 00:00:00 Friday |
1519.55 1500.95 |
1521.75 | 1496.95 | 79279 |
| 422 | 8.1 0.53 % |
10-08-2023 00:00:00 Thursday |
1515.95 1524.05 |
1528.7 | 1506.05 | 26918 |
| 423 | -15.75 -1.03 % |
09-08-2023 00:00:00 Wednesday |
1527.95 1512.2 |
1529.65 | 1505 | 52680 |
| 424 | 13 0.86 % |
08-08-2023 00:00:00 Tuesday |
1507 1520 |
1520 | 1493.75 | 75672 |
| 425 | 16.8 1.12 % |
07-08-2023 00:00:00 Monday |
1495 1511.8 |
1512 | 1485.65 | 64365 |
| 426 | -11.95 -0.8 % |
04-08-2023 00:00:00 Friday |
1497.05 1485.1 |
1506.9 | 1471.85 | 141463 |
| 427 | -28.1 -1.85 % |
03-08-2023 00:00:00 Thursday |
1520.1 1492 |
1523.1 | 1478 | 153217 |
| 428 | -41.1 -2.62 % |
02-08-2023 00:00:00 Wednesday |
1568.1 1527 |
1572 | 1524 | 197878 |
| 429 | -24.45 -1.53 % |
01-08-2023 00:00:00 Tuesday |
1597 1572.55 |
1597 | 1570 | 130024 |
| 430 | 22.25 1.41 % |
31-07-2023 00:00:00 Monday |
1575 1597.25 |
1602.55 | 1570.9 | 39563 |
| 431 | -35 -2.16 % |
28-07-2023 00:00:00 Friday |
1619 1584 |
1625 | 1570 | 164394 |
| 432 | -27.95 -1.7 % |
27-07-2023 00:00:00 Thursday |
1643.95 1616 |
1662 | 1603.65 | 109655 |
| 433 | -23.25 -1.41 % |
26-07-2023 00:00:00 Wednesday |
1648.25 1625 |
1664.9 | 1618.1 | 57552 |
| 434 | -10.05 -0.61 % |
25-07-2023 00:00:00 Tuesday |
1660.05 1650 |
1663.5 | 1634.9 | 63004 |
| 435 | 30.15 1.86 % |
24-07-2023 00:00:00 Monday |
1622.05 1652.2 |
1659.6 | 1621.95 | 137723 |
| 436 | -2.95 -0.18 % |
21-07-2023 00:00:00 Friday |
1634.95 1632 |
1645 | 1620.2 | 34663 |
| 437 | -12.05 -0.73 % |
20-07-2023 00:00:00 Thursday |
1646.05 1634 |
1657.65 | 1625 | 82628 |
| 438 | 31 1.92 % |
19-07-2023 00:00:00 Wednesday |
1618 1649 |
1649 | 1613.9 | 66536 |
| 439 | 4 0.25 % |
18-07-2023 00:00:00 Tuesday |
1612 1616 |
1624.8 | 1602.4 | 151604 |
| 440 | -7.35 -0.45 % |
17-07-2023 00:00:00 Monday |
1618 1610.65 |
1622.55 | 1603.5 | 32181 |
| 441 | -14.95 -0.92 % |
14-07-2023 00:00:00 Friday |
1626.85 1611.9 |
1635 | 1604.1 | 57128 |
| 442 | 26.65 1.67 % |
13-07-2023 00:00:00 Thursday |
1592.35 1619 |
1624.9 | 1592.35 | 27097 |
| 443 | -3.15 -0.2 % |
12-07-2023 00:00:00 Wednesday |
1595 1591.85 |
1605.6 | 1581.25 | 61136 |
| 444 | -9.3 -0.58 % |
11-07-2023 00:00:00 Tuesday |
1600 1590.7 |
1632 | 1588 | 302114 |
| 445 | -13 -0.81 % |
10-07-2023 00:00:00 Monday |
1614.4 1601.4 |
1621.7 | 1579.6 | 45372 |
| 446 | 4.2 0.26 % |
07-07-2023 00:00:00 Friday |
1608 1612.2 |
1625.7 | 1605.15 | 102021 |
| 447 | -3.45 -0.21 % |
06-07-2023 00:00:00 Thursday |
1619.95 1616.5 |
1623.95 | 1609.85 | 96900 |
| 448 | -13.05 -0.8 % |
05-07-2023 00:00:00 Wednesday |
1629.5 1616.45 |
1642.5 | 1608 | 63064 |
| 449 | 69.35 4.45 % |
04-07-2023 00:00:00 Tuesday |
1560.1 1629.45 |
1634.9 | 1560.1 | 549006 |
| 450 | 10.65 0.7 % |
03-07-2023 00:00:00 Monday |
1530 1540.65 |
1543.45 | 1527 | 29131 |
| 451 | 8.35 0.55 % |
30-06-2023 00:00:00 Friday |
1519 1527.35 |
1536.45 | 1519 | 47041 |
| 452 | -11.5 -0.75 % |
28-06-2023 00:00:00 Wednesday |
1530 1518.5 |
1535 | 1516 | 28557 |
| 453 | 7.45 0.49 % |
27-06-2023 00:00:00 Tuesday |
1514.95 1522.4 |
1527.25 | 1503 | 53756 |
| 454 | 13.45 0.9 % |
26-06-2023 00:00:00 Monday |
1495.05 1508.5 |
1510 | 1489.45 | 21302 |
| 455 | 0.45 0.03 % |
23-06-2023 00:00:00 Friday |
1501.15 1501.6 |
1518.65 | 1483.8 | 84352 |
| 456 | -18.45 -1.21 % |
22-06-2023 00:00:00 Thursday |
1526.95 1508.5 |
1526.95 | 1505 | 28270 |
| 457 | -1.95 -0.13 % |
21-06-2023 00:00:00 Wednesday |
1521.05 1519.1 |
1535 | 1512.9 | 68910 |
| 458 | -20.85 -1.35 % |
20-06-2023 00:00:00 Tuesday |
1542 1521.15 |
1542 | 1502.3 | 72124 |
| 459 | 20.85 1.37 % |
19-06-2023 00:00:00 Monday |
1521.05 1541.9 |
1552.75 | 1516.4 | 107363 |
| 460 | 32.4 2.19 % |
16-06-2023 00:00:00 Friday |
1476.1 1508.5 |
1514.7 | 1475 | 134453 |
| 461 | -4.05 -0.27 % |
15-06-2023 00:00:00 Thursday |
1480 1475.95 |
1482 | 1469.9 | 28129 |
| 462 | -5.8 -0.39 % |
14-06-2023 00:00:00 Wednesday |
1486.05 1480.25 |
1492.05 | 1469.6 | 61851 |
| 463 | 16.5 1.12 % |
13-06-2023 00:00:00 Tuesday |
1471 1487.5 |
1491.75 | 1470.95 | 133651 |
| 464 | -0.45 -0.03 % |
12-06-2023 00:00:00 Monday |
1466.1 1465.65 |
1472.25 | 1461.15 | 22031 |
| 465 | -1.4 -0.1 % |
09-06-2023 00:00:00 Friday |
1467.45 1466.05 |
1476.55 | 1460.9 | 45001 |
| 466 | -12.65 -0.85 % |
08-06-2023 00:00:00 Thursday |
1480.05 1467.4 |
1485 | 1462.1 | 59221 |
| 467 | 4 0.27 % |
07-06-2023 00:00:00 Wednesday |
1477.05 1481.05 |
1482.45 | 1472 | 35300 |
| 468 | 10 0.68 % |
06-06-2023 00:00:00 Tuesday |
1465 1475 |
1478.95 | 1463.3 | 49088 |
| 469 | -14.25 -0.97 % |
05-06-2023 00:00:00 Monday |
1472.95 1458.7 |
1472.95 | 1456.4 | 29720 |
| 470 | -3.45 -0.24 % |
02-06-2023 00:00:00 Friday |
1460 1456.55 |
1466.5 | 1448 | 78111 |
| 471 | -9.55 -0.65 % |
01-06-2023 00:00:00 Thursday |
1459.95 1450.4 |
1459.95 | 1444 | 59458 |
| 472 | -12.3 -0.84 % |
31-05-2023 00:00:00 Wednesday |
1465 1452.7 |
1465 | 1447.25 | 32917 |
| 473 | 13.2 0.91 % |
30-05-2023 00:00:00 Tuesday |
1452.05 1465.25 |
1467.3 | 1439.15 | 131129 |
| 474 | -0.35 -0.02 % |
29-05-2023 00:00:00 Monday |
1450 1449.65 |
1468 | 1444 | 75756 |
| 475 | 12.95 0.91 % |
26-05-2023 00:00:00 Friday |
1425.1 1438.05 |
1446.2 | 1425.1 | 69789 |
| 476 | 1.35 0.09 % |
25-05-2023 00:00:00 Thursday |
1426 1427.35 |
1429.2 | 1416.35 | 29357 |
| 477 | -11.25 -0.78 % |
24-05-2023 00:00:00 Wednesday |
1437.25 1426 |
1447 | 1421.65 | 93754 |
| 478 | 25.55 1.81 % |
23-05-2023 00:00:00 Tuesday |
1412 1437.55 |
1447 | 1412 | 59927 |
| 479 | 3.8 0.27 % |
22-05-2023 00:00:00 Monday |
1409 1412.8 |
1418.1 | 1405 | 67104 |
| 480 | 0.8 0.06 % |
19-05-2023 00:00:00 Friday |
1415.05 1415.85 |
1421.75 | 1397.15 | 29595 |
| 481 | -3.05 -0.22 % |
18-05-2023 00:00:00 Thursday |
1418.05 1415 |
1430 | 1412.4 | 35012 |
| 482 | -10.8 -0.76 % |
17-05-2023 00:00:00 Wednesday |
1426.1 1415.3 |
1429.95 | 1404.95 | 73481 |
| 483 | -4.65 -0.32 % |
16-05-2023 00:00:00 Tuesday |
1433 1428.35 |
1438.15 | 1422 | 40465 |
| 484 | -2.15 -0.15 % |
15-05-2023 00:00:00 Monday |
1423.45 1421.3 |
1429.95 | 1416.35 | 41868 |
| 485 | 3.7 0.26 % |
12-05-2023 00:00:00 Friday |
1419.7 1423.4 |
1428 | 1406.75 | 30789 |
| 486 | -0.3 -0.02 % |
11-05-2023 00:00:00 Thursday |
1420 1419.7 |
1426.75 | 1413.75 | 22300 |
| 487 | 0.65 0.05 % |
10-05-2023 00:00:00 Wednesday |
1413.1 1413.75 |
1421.25 | 1394.85 | 37993 |
| 488 | 2.75 0.2 % |
09-05-2023 00:00:00 Tuesday |
1405.15 1407.9 |
1446.1 | 1401 | 112687 |
| 489 | 39.75 2.91 % |
08-05-2023 00:00:00 Monday |
1365 1404.75 |
1410 | 1361.65 | 203218 |
| 490 | -14.45 -1.05 % |
05-05-2023 00:00:00 Friday |
1374 1359.55 |
1393.75 | 1355.15 | 78697 |
| 491 | 24.25 1.8 % |
04-05-2023 00:00:00 Thursday |
1349.8 1374.05 |
1378.35 | 1342.05 | 52426 |
| 492 | 5.2 0.39 % |
03-05-2023 00:00:00 Wednesday |
1341.05 1346.25 |
1350.75 | 1329.5 | 55926 |
| 493 | -6.9 -0.51 % |
02-05-2023 00:00:00 Tuesday |
1356 1349.1 |
1370 | 1346.1 | 38944 |
| 494 | -22.4 -1.63 % |
28-04-2023 00:00:00 Friday |
1373.75 1351.35 |
1373.75 | 1319.75 | 127632 |
| 495 | 14.8 1.1 % |
27-04-2023 00:00:00 Thursday |
1345.15 1359.95 |
1374.3 | 1341.75 | 139338 |
| 496 | -11.35 -0.84 % |
26-04-2023 00:00:00 Wednesday |
1346 1334.65 |
1369.9 | 1328.9 | 62839 |
| 497 | 21 1.58 % |
25-04-2023 00:00:00 Tuesday |
1324.95 1345.95 |
1351.95 | 1322.65 | 44966 |
| 498 | 2.45 0.19 % |
24-04-2023 00:00:00 Monday |
1316.7 1319.15 |
1322.8 | 1308.3 | 20746 |
| 499 | -15.3 -1.15 % |
21-04-2023 00:00:00 Friday |
1332 1316.7 |
1338.8 | 1306.9 | 31071 |
| 500 | 9.45 0.71 % |
20-04-2023 00:00:00 Thursday |
1324.05 1333.5 |
1340.95 | 1324.05 | 38347 |
| 501 | -3.75 -0.28 % |
19-04-2023 00:00:00 Wednesday |
1335.1 1331.35 |
1337.05 | 1323.15 | 23761 |
| 502 | 1.05 0.08 % |
18-04-2023 00:00:00 Tuesday |
1334.05 1335.1 |
1348.25 | 1329.25 | 29590 |
| 503 | -0.55 -0.04 % |
17-04-2023 00:00:00 Monday |
1340.8 1340.25 |
1352 | 1330.55 | 27328 |
| 504 | 19.5 1.48 % |
13-04-2023 00:00:00 Thursday |
1321.3 1340.8 |
1345.9 | 1319.5 | 33361 |
| 505 | 2.25 0.17 % |
12-04-2023 00:00:00 Wednesday |
1319.2 1321.45 |
1328.65 | 1315.65 | 57676 |
| 506 | 14.35 1.1 % |
11-04-2023 00:00:00 Tuesday |
1309 1323.35 |
1324.85 | 1306.95 | 52019 |
| 507 | -8.05 -0.61 % |
10-04-2023 00:00:00 Monday |
1313 1304.95 |
1317.55 | 1296.8 | 29509 |
| 508 | 25.65 2.01 % |
06-04-2023 00:00:00 Thursday |
1278 1303.65 |
1310.8 | 1272.2 | 106325 |
| 509 | -5.75 -0.45 % |
05-04-2023 00:00:00 Wednesday |
1285.1 1279.35 |
1324 | 1276.2 | 93696 |
| 510 | 12.3 0.97 % |
03-04-2023 00:00:00 Monday |
1270.05 1282.35 |
1285.9 | 1266 | 46235 |
| 511 | 16.2 1.3 % |
31-03-2023 00:00:00 Friday |
1250.15 1266.35 |
1269.4 | 1250.15 | 46978 |
| 512 | 15.3 1.24 % |
29-03-2023 00:00:00 Wednesday |
1230 1245.3 |
1251.4 | 1225.55 | 48302 |
| 513 | -16.85 -1.36 % |
28-03-2023 00:00:00 Tuesday |
1240.05 1223.2 |
1247.25 | 1216.1 | 95262 |
| 514 | -2.85 -0.23 % |
27-03-2023 00:00:00 Monday |
1242.05 1239.2 |
1251.35 | 1226.2 | 98362 |
| 515 | -40.95 -3.19 % |
24-03-2023 00:00:00 Friday |
1282 1241.05 |
1290.55 | 1237 | 137709 |
| 516 | 0.25 0.02 % |
23-03-2023 00:00:00 Thursday |
1290 1290.25 |
1310 | 1278.25 | 114204 |
| 517 | 24.55 1.93 % |
22-03-2023 00:00:00 Wednesday |
1270.05 1294.6 |
1314.15 | 1270.05 | 93240 |
| 518 | 6.35 0.5 % |
21-03-2023 00:00:00 Tuesday |
1261 1267.35 |
1271.15 | 1249.05 | 140918 |
| 519 | -54.2 -4.17 % |
20-03-2023 00:00:00 Monday |
1300 1245.8 |
1305.05 | 1230.6 | 131940 |
| 520 | -0.95 -0.07 % |
17-03-2023 00:00:00 Friday |
1302 1301.05 |
1315.3 | 1293.2 | 40478 |
| 521 | 16.35 1.28 % |
16-03-2023 00:00:00 Thursday |
1282.25 1298.6 |
1303.4 | 1271 | 422890 |
| 522 | -4.2 -0.33 % |
15-03-2023 00:00:00 Wednesday |
1286.4 1282.2 |
1309.05 | 1278.65 | 46202 |
| 523 | -18.85 -1.45 % |
14-03-2023 00:00:00 Tuesday |
1300 1281.15 |
1302.95 | 1269.25 | 105774 |
| 524 | -25.65 -1.94 % |
13-03-2023 00:00:00 Monday |
1321.55 1295.9 |
1340.7 | 1292 | 57073 |
| 525 | -15.2 -1.13 % |
10-03-2023 00:00:00 Friday |
1343.9 1328.7 |
1343.9 | 1321.25 | 85804 |
| 526 | -24.25 -1.76 % |
09-03-2023 00:00:00 Thursday |
1377 1352.75 |
1377.85 | 1350 | 40750 |
| 527 | 9.9 0.72 % |
08-03-2023 00:00:00 Wednesday |
1370.05 1379.95 |
1383.8 | 1358.55 | 47081 |
| 528 | 26.2 1.93 % |
06-03-2023 00:00:00 Monday |
1355.2 1381.4 |
1401 | 1355.2 | 80225 |
| 529 | -0.8 -0.06 % |
03-03-2023 00:00:00 Friday |
1356 1355.2 |
1363 | 1346.45 | 46831 |
| 530 | -44.5 -3.21 % |
02-03-2023 00:00:00 Thursday |
1387.9 1343.4 |
1387.9 | 1336.85 | 84843 |
| 531 | 11.55 0.87 % |
01-03-2023 00:00:00 Wednesday |
1333.05 1344.6 |
1359.95 | 1333.05 | 36871 |
| 532 | -30.75 -2.25 % |
28-02-2023 00:00:00 Tuesday |
1365 1334.25 |
1371.9 | 1330 | 62281 |
| 533 | -6.75 -0.49 % |
27-02-2023 00:00:00 Monday |
1365 1358.25 |
1366.75 | 1345 | 33704 |
| 534 | 10.85 0.8 % |
24-02-2023 00:00:00 Friday |
1348.05 1358.9 |
1385.95 | 1348.05 | 78238 |
| 535 | -9.5 -0.7 % |
23-02-2023 00:00:00 Thursday |
1357.05 1347.55 |
1364.45 | 1341.05 | 73129 |
| 536 | -30.7 -2.21 % |
22-02-2023 00:00:00 Wednesday |
1392 1361.3 |
1392 | 1356.55 | 38552 |
| 537 | -11.25 -0.8 % |
21-02-2023 00:00:00 Tuesday |
1404.95 1393.7 |
1409.4 | 1390.15 | 81449 |
| 538 | -9 -0.64 % |
20-02-2023 00:00:00 Monday |
1413.95 1404.95 |
1425.6 | 1400.75 | 29673 |
| 539 | -11.1 -0.78 % |
17-02-2023 00:00:00 Friday |
1425 1413.9 |
1426.75 | 1410.7 | 23308 |
| 540 | -3.55 -0.25 % |
16-02-2023 00:00:00 Thursday |
1430.05 1426.5 |
1435.15 | 1413.05 | 115656 |
| 541 | 20.15 1.44 % |
15-02-2023 00:00:00 Wednesday |
1399.7 1419.85 |
1424.8 | 1388.95 | 120061 |
| 542 | 11.2 0.81 % |
14-02-2023 00:00:00 Tuesday |
1388.5 1399.7 |
1404.85 | 1374.6 | 43238 |
| 543 | -13.45 -0.96 % |
13-02-2023 00:00:00 Monday |
1401.45 1388 |
1414.35 | 1381.9 | 78202 |
| 544 | -3.65 -0.26 % |
10-02-2023 00:00:00 Friday |
1405 1401.35 |
1418.35 | 1394.05 | 122675 |
| 545 | 29.5 2.15 % |
09-02-2023 00:00:00 Thursday |
1371 1400.5 |
1409.15 | 1356.95 | 181728 |
| 546 | 9.05 0.67 % |
08-02-2023 00:00:00 Wednesday |
1359.95 1369 |
1377 | 1345.9 | 136345 |
| 547 | 1.35 0.1 % |
07-02-2023 00:00:00 Tuesday |
1349.85 1351.2 |
1362 | 1337.55 | 58031 |
| 548 | 3.05 0.23 % |
06-02-2023 00:00:00 Monday |
1339.95 1343 |
1348.4 | 1322.05 | 102345 |
| 549 | 46.45 3.6 % |
03-02-2023 00:00:00 Friday |
1291.05 1337.5 |
1340 | 1281.35 | 205799 |
| 550 | 1.95 0.15 % |
02-02-2023 00:00:00 Thursday |
1270 1271.95 |
1288.25 | 1252.55 | 124481 |
| 551 | -78 -5.8 % |
01-02-2023 00:00:00 Wednesday |
1345.3 1267.3 |
1360.7 | 1247 | 377096 |
| 552 | -15.8 -1.16 % |
31-01-2023 00:00:00 Tuesday |
1358.95 1343.15 |
1358.95 | 1323.75 | 107796 |
| 553 | 27.95 2.12 % |
30-01-2023 00:00:00 Monday |
1316.05 1344 |
1359.9 | 1316.05 | 256247 |
| 554 | -5.1 -0.39 % |
27-01-2023 00:00:00 Friday |
1319.95 1314.85 |
1336.45 | 1302.35 | 131494 |
| 555 | -18.15 -1.36 % |
25-01-2023 00:00:00 Wednesday |
1332.9 1314.75 |
1332.9 | 1310.1 | 55337 |
| 556 | -0.15 -0.01 % |
24-01-2023 00:00:00 Tuesday |
1333.05 1332.9 |
1349 | 1329.8 | 51305 |
| 557 | 4.55 0.34 % |
23-01-2023 00:00:00 Monday |
1328 1332.55 |
1344.95 | 1320.3 | 156585 |
| 558 | -22.8 -1.68 % |
20-01-2023 00:00:00 Friday |
1356.05 1333.25 |
1361 | 1327 | 57300 |
| 559 | -12.05 -0.88 % |
19-01-2023 00:00:00 Thursday |
1366.7 1354.65 |
1366.75 | 1348.25 | 38072 |
| 560 | -8.35 -0.61 % |
18-01-2023 00:00:00 Wednesday |
1375.05 1366.7 |
1379.2 | 1365 | 52040 |
| 561 | -13.75 -0.99 % |
17-01-2023 00:00:00 Tuesday |
1386.8 1373.05 |
1392.3 | 1354.25 | 128555 |
| 562 | -17.65 -1.26 % |
16-01-2023 00:00:00 Monday |
1401.95 1384.3 |
1417.85 | 1379.3 | 150227 |
| 563 | 0.55 0.04 % |
13-01-2023 00:00:00 Friday |
1391.05 1391.6 |
1398.9 | 1374.5 | 80257 |
| 564 | -13.15 -0.94 % |
12-01-2023 00:00:00 Thursday |
1401 1387.85 |
1415 | 1378.9 | 130123 |
| 565 | -14.95 -1.06 % |
11-01-2023 00:00:00 Wednesday |
1415.05 1400.1 |
1423.05 | 1397.45 | 103185 |
| 566 | -15.5 -1.08 % |
10-01-2023 00:00:00 Tuesday |
1429 1413.5 |
1429.3 | 1391.6 | 94607 |
| 567 | -37.35 -2.58 % |
09-01-2023 00:00:00 Monday |
1450 1412.65 |
1451 | 1408.1 | 131375 |
| 568 | -49.05 -3.32 % |
06-01-2023 00:00:00 Friday |
1478.95 1429.9 |
1478.95 | 1423.1 | 147391 |
| 569 | -82.45 -5.32 % |
05-01-2023 00:00:00 Thursday |
1551 1468.55 |
1551 | 1455 | 193486 |
| 570 | -14.55 -0.93 % |
04-01-2023 00:00:00 Wednesday |
1562 1547.45 |
1566.7 | 1540.8 | 54539 |
| 571 | 10.75 0.69 % |
03-01-2023 00:00:00 Tuesday |
1552.5 1563.25 |
1570 | 1544.5 | 26398 |
| 572 | -0.1 -0.01 % |
02-01-2023 00:00:00 Monday |
1552.5 1552.4 |
1560 | 1528.05 | 105619 |
| 573 | 23.4 1.53 % |
30-12-2022 00:00:00 Friday |
1525.05 1548.45 |
1572 | 1525.05 | 122771 |
| 574 | 0.85 0.06 % |
29-12-2022 00:00:00 Thursday |
1514.05 1514.9 |
1522.35 | 1504 | 94109 |
| 575 | -10.55 -0.69 % |
28-12-2022 00:00:00 Wednesday |
1535 1524.45 |
1535 | 1513.75 | 29886 |
| 576 | -3.6 -0.23 % |
27-12-2022 00:00:00 Tuesday |
1541.3 1537.7 |
1560 | 1518.15 | 42490 |
| 577 | 46.95 3.16 % |
26-12-2022 00:00:00 Monday |
1488 1534.95 |
1544.35 | 1485 | 103117 |
| 578 | -18.45 -1.22 % |
23-12-2022 00:00:00 Friday |
1515.5 1497.05 |
1543.6 | 1494 | 197005 |
| 579 | -35.65 -2.26 % |
22-12-2022 00:00:00 Thursday |
1580.05 1544.4 |
1593.5 | 1530.35 | 183877 |
| 580 | -35.25 -2.18 % |
21-12-2022 00:00:00 Wednesday |
1620 1584.75 |
1628.3 | 1576 | 35379 |
| 581 | -3.7 -0.23 % |
20-12-2022 00:00:00 Tuesday |
1618.85 1615.15 |
1618.85 | 1594 | 17053 |
| 582 | 28.85 1.81 % |
19-12-2022 00:00:00 Monday |
1590.05 1618.9 |
1626.8 | 1590.05 | 94501 |
| 583 | -5.8 -0.36 % |
16-12-2022 00:00:00 Friday |
1593 1587.2 |
1610 | 1580.8 | 31656 |
| 584 | -19.1 -1.18 % |
15-12-2022 00:00:00 Thursday |
1622.55 1603.45 |
1631.5 | 1599 | 29550 |
| 585 | 9.55 0.59 % |
14-12-2022 00:00:00 Wednesday |
1613.05 1622.6 |
1628 | 1613.05 | 20349 |
| 586 | 9.2 0.57 % |
13-12-2022 00:00:00 Tuesday |
1602 1611.2 |
1616.8 | 1591.95 | 37583 |
| 587 | 6.95 0.44 % |
12-12-2022 00:00:00 Monday |
1585 1591.95 |
1603.45 | 1570.45 | 30766 |
| 588 | -21.55 -1.33 % |
09-12-2022 00:00:00 Friday |
1620 1598.45 |
1627.5 | 1582.65 | 65530 |
| 589 | 14.05 0.88 % |
08-12-2022 00:00:00 Thursday |
1604.05 1618.1 |
1621.4 | 1600.25 | 67194 |
| 590 | -28 -1.71 % |
07-12-2022 00:00:00 Wednesday |
1635 1607 |
1642 | 1593.2 | 184737 |
| 591 | 10.15 0.62 % |
06-12-2022 00:00:00 Tuesday |
1625.1 1635.25 |
1646.4 | 1625.1 | 23951 |
| 592 | -11.15 -0.68 % |
05-12-2022 00:00:00 Monday |
1645.15 1634 |
1655 | 1631.35 | 109555 |
| 593 | 12.95 0.79 % |
02-12-2022 00:00:00 Friday |
1630 1642.95 |
1652.5 | 1625.25 | 118515 |
| 594 | 7.05 0.43 % |
01-12-2022 00:00:00 Thursday |
1632 1639.05 |
1642 | 1624.5 | 107387 |
| 595 | -4.2 -0.26 % |
30-11-2022 00:00:00 Wednesday |
1631 1626.8 |
1644 | 1623.8 | 74948 |
| 596 | -16.8 -1.02 % |
29-11-2022 00:00:00 Tuesday |
1649 1632.2 |
1652.65 | 1630 | 132471 |
| 597 | 27.15 1.67 % |
28-11-2022 00:00:00 Monday |
1626 1653.15 |
1661.8 | 1626 | 55384 |
| 598 | -1.75 -0.11 % |
25-11-2022 00:00:00 Friday |
1635 1633.25 |
1646 | 1624.6 | 166609 |
| 599 | -1.8 -0.11 % |
24-11-2022 00:00:00 Thursday |
1635.95 1634.15 |
1645 | 1619.3 | 58310 |
| 600 | -22.8 -1.37 % |
23-11-2022 00:00:00 Wednesday |
1658.75 1635.95 |
1658.75 | 1630.6 | 72407 |
| 601 | 7.15 0.44 % |
22-11-2022 00:00:00 Tuesday |
1636 1643.15 |
1654.1 | 1632 | 143179 |
| 602 | -24.75 -1.49 % |
21-11-2022 00:00:00 Monday |
1659.95 1635.2 |
1659.95 | 1625 | 166835 |
| 603 | -10.35 -0.62 % |
18-11-2022 00:00:00 Friday |
1665 1654.65 |
1674 | 1641.8 | 90532 |
| 604 | -15.4 -0.92 % |
17-11-2022 00:00:00 Thursday |
1680 1664.6 |
1699 | 1662 | 97832 |
| 605 | -29.25 -1.71 % |
16-11-2022 00:00:00 Wednesday |
1715 1685.75 |
1715 | 1675.05 | 113072 |
| 606 | -14.65 -0.85 % |
15-11-2022 00:00:00 Tuesday |
1720 1705.35 |
1729.85 | 1696 | 161966 |
| 607 | -11.65 -0.67 % |
14-11-2022 00:00:00 Monday |
1730 1718.35 |
1735.25 | 1709 | 37091 |
| 608 | -13.8 -0.8 % |
11-11-2022 00:00:00 Friday |
1732.05 1718.25 |
1747 | 1707.8 | 56489 |
| 609 | -39.85 -2.29 % |
10-11-2022 00:00:00 Thursday |
1740.05 1700.2 |
1757 | 1693.4 | 219284 |
| 610 | -23.95 -1.35 % |
09-11-2022 00:00:00 Wednesday |
1777.45 1753.5 |
1797.9 | 1745.2 | 59487 |
| 611 | -32.55 -1.8 % |
07-11-2022 00:00:00 Monday |
1810 1777.45 |
1813.45 | 1765.2 | 245220 |
| 612 | 81.7 4.75 % |
04-11-2022 00:00:00 Friday |
1720 1801.7 |
1807.75 | 1720 | 307148 |
| 613 | 28.25 1.67 % |
03-11-2022 00:00:00 Thursday |
1695 1723.25 |
1732 | 1692.5 | 1297799 |
| 614 | 2.5 0.15 % |
02-11-2022 00:00:00 Wednesday |
1708.6 1711.1 |
1722 | 1699.4 | 39951 |
| 615 | 11.75 0.69 % |
01-11-2022 00:00:00 Tuesday |
1696.85 1708.6 |
1714.5 | 1691.3 | 217030 |
| 616 | 24.75 1.49 % |
31-10-2022 00:00:00 Monday |
1663 1687.75 |
1689.6 | 1661.2 | 51472 |
| 617 | 18.2 1.11 % |
28-10-2022 00:00:00 Friday |
1635.1 1653.3 |
1660 | 1635.1 | 188062 |
| 618 | -34.1 -2.05 % |
27-10-2022 00:00:00 Thursday |
1665.3 1631.2 |
1674 | 1620.7 | 127786 |
| 619 | -33.9 -2 % |
25-10-2022 00:00:00 Tuesday |
1692.95 1659.05 |
1700 | 1655 | 259096 |
| 620 | -12.25 -0.71 % |
24-10-2022 00:00:00 Monday |
1714.8 1702.55 |
1724.6 | 1695.65 | 23214 |
| 621 | -48 -2.77 % |
21-10-2022 00:00:00 Friday |
1732 1684 |
1740 | 1675.25 | 130518 |
| 622 | 40.25 2.39 % |
20-10-2022 00:00:00 Thursday |
1685 1725.25 |
1729.55 | 1676.55 | 93010 |
| 623 | -26.1 -1.51 % |
19-10-2022 00:00:00 Wednesday |
1725 1698.9 |
1731.15 | 1692.8 | 43614 |
| 624 | 0.85 0.05 % |
18-10-2022 00:00:00 Tuesday |
1725 1725.85 |
1736.4 | 1708.75 | 70357 |
| 625 | 38.8 2.31 % |
17-10-2022 00:00:00 Monday |
1680 1718.8 |
1724.1 | 1674.35 | 354072 |
| 626 | -13.55 -0.8 % |
14-10-2022 00:00:00 Friday |
1702 1688.45 |
1711 | 1685.1 | 41229 |
| 627 | -13.65 -0.81 % |
13-10-2022 00:00:00 Thursday |
1695 1681.35 |
1695 | 1667.25 | 28436 |
| 628 | 15.4 0.92 % |
12-10-2022 00:00:00 Wednesday |
1679 1694.4 |
1701 | 1668 | 111661 |
| 629 | -8.1 -0.48 % |
11-10-2022 00:00:00 Tuesday |
1681.6 1673.5 |
1707 | 1665.9 | 295409 |
| 630 | 21.05 1.27 % |
10-10-2022 00:00:00 Monday |
1663.05 1684.1 |
1693.1 | 1657.55 | 93685 |
| 631 | -10.15 -0.59 % |
07-10-2022 00:00:00 Friday |
1709.45 1699.3 |
1709.45 | 1684.6 | 41262 |
| 632 | -3.95 -0.23 % |
06-10-2022 00:00:00 Thursday |
1714 1710.05 |
1723.25 | 1695 | 113246 |
| 633 | 24.5 1.46 % |
04-10-2022 00:00:00 Tuesday |
1677 1701.5 |
1705 | 1672.2 | 59161 |
| 634 | -35.45 -2.11 % |
03-10-2022 00:00:00 Monday |
1681.5 1646.05 |
1685.95 | 1638 | 134382 |
| 635 | 56.1 3.46 % |
30-09-2022 00:00:00 Friday |
1622.5 1678.6 |
1698.75 | 1620.95 | 90795 |
| 636 | -33.4 -2 % |
29-09-2022 00:00:00 Thursday |
1669 1635.6 |
1688.65 | 1625.1 | 78175 |
| 637 | -22.35 -1.34 % |
28-09-2022 00:00:00 Wednesday |
1673.4 1651.05 |
1679.05 | 1645 | 147461 |
| 638 | -10.35 -0.61 % |
27-09-2022 00:00:00 Tuesday |
1690 1679.65 |
1715 | 1665 | 185455 |
| 639 | -17.55 -1.04 % |
26-09-2022 00:00:00 Monday |
1695 1677.45 |
1739.2 | 1661.55 | 402117 |
| 640 | -47.75 -2.7 % |
23-09-2022 00:00:00 Friday |
1770 1722.25 |
1778.85 | 1714.95 | 109717 |
| 641 | -17.15 -0.96 % |
22-09-2022 00:00:00 Thursday |
1789 1771.85 |
1789 | 1733.5 | 166910 |
| 642 | 3.95 0.22 % |
21-09-2022 00:00:00 Wednesday |
1798 1801.95 |
1820 | 1779 | 107440 |
| 643 | 18.8 1.05 % |
20-09-2022 00:00:00 Tuesday |
1784 1802.8 |
1813 | 1766.15 | 214050 |
| 644 | 32.15 1.85 % |
19-09-2022 00:00:00 Monday |
1734 1766.15 |
1779 | 1733.45 | 137008 |
| 645 | -37.9 -2.14 % |
16-09-2022 00:00:00 Friday |
1773 1735.1 |
1785 | 1712.7 | 165637 |
| 646 | -43.55 -2.4 % |
15-09-2022 00:00:00 Thursday |
1815.55 1772 |
1825 | 1770 | 232924 |
| 647 | 26.1 1.47 % |
14-09-2022 00:00:00 Wednesday |
1780 1806.1 |
1814 | 1752.15 | 288104 |
| 648 | 27.45 1.56 % |
13-09-2022 00:00:00 Tuesday |
1757 1784.45 |
1846 | 1750.15 | 578234 |
| 649 | -21.62 -1.24 % |
12-09-2022 00:00:00 Monday |
1737.4 1715.78 |
1742.07 | 1706 | 187749 |
| 650 | -32.23 -1.84 % |
09-09-2022 00:00:00 Friday |
1752.5 1720.27 |
1757.98 | 1715 | 161529 |
| 651 | 8.15 0.47 % |
08-09-2022 00:00:00 Thursday |
1730 1738.15 |
1748.66 | 1705 | 671569 |
| 652 | 7.65 0.45 % |
07-09-2022 00:00:00 Wednesday |
1698 1705.65 |
1714.61 | 1680 | 403039 |
| 653 | -49.57 -2.84 % |
06-09-2022 00:00:00 Tuesday |
1747 1697.43 |
1748 | 1693.51 | 196489 |
| 654 | -1.43 -0.08 % |
05-09-2022 00:00:00 Monday |
1739 1737.57 |
1753.57 | 1721 | 194499 |
| 655 | -32.38 -1.83 % |
02-09-2022 00:00:00 Friday |
1765.5 1733.12 |
1783.71 | 1725.1 | 234469 |
| 656 | 55.5 3.29 % |
01-09-2022 00:00:00 Thursday |
1684.9 1740.4 |
1768.84 | 1680 | 556699 |
| 657 | 58.37 3.56 % |
30-08-2022 00:00:00 Tuesday |
1638.3 1696.67 |
1699.9 | 1638.3 | 454099 |
| 658 | 108.68 7.25 % |
29-08-2022 00:00:00 Monday |
1500 1608.68 |
1618.1 | 1500 | 195819 |
| 659 | -14.74 -0.9 % |
26-08-2022 00:00:00 Friday |
1643.5 1628.76 |
1650.53 | 1625.52 | 145809 |
| 660 | -25.25 -1.53 % |
25-08-2022 00:00:00 Thursday |
1649.9 1624.65 |
1659.5 | 1620.8 | 118889 |
| 661 | 3.82 0.23 % |
24-08-2022 00:00:00 Wednesday |
1629 1632.82 |
1642.36 | 1617.78 | 129979 |
| 662 | 553.25 3.51 % |
23-08-2022 00:00:00 Tuesday |
15756 16309.25 |
16527.95 | 15702.85 | 35216 |
| 663 | -393.35 -2.42 % |
22-08-2022 00:00:00 Monday |
16266 15872.65 |
16284.7 | 15805.75 | 34027 |
| 664 | -607.15 -3.59 % |
19-08-2022 00:00:00 Friday |
16900 16292.85 |
16948 | 16126.05 | 37528 |
| 665 | -84.25 -0.5 % |
18-08-2022 00:00:00 Thursday |
16895 16810.75 |
17006.85 | 16628.6 | 14855 |
| 666 | 902.55 5.67 % |
17-08-2022 00:00:00 Wednesday |
15926 16828.55 |
17145.35 | 15926 | 38070 |
| 667 | 114.3 0.72 % |
16-08-2022 00:00:00 Tuesday |
15800 15914.3 |
15970 | 15800 | 11952 |
| 668 | 35.35 0.22 % |
12-08-2022 00:00:00 Friday |
15735 15770.35 |
15885 | 15680 | 9382 |
| 669 | -218.7 -1.37 % |
11-08-2022 00:00:00 Thursday |
15948 15729.3 |
15948 | 15699.55 | 18163 |
| 670 | 109.05 0.7 % |
10-08-2022 00:00:00 Wednesday |
15534.2 15643.25 |
15665.95 | 15425.45 | 19835 |
| 671 | 445.25 2.95 % |
08-08-2022 00:00:00 Monday |
15088.95 15534.2 |
15590 | 15040 | 25330 |
| 672 | -89.95 -0.59 % |
05-08-2022 00:00:00 Friday |
15178.9 15088.95 |
15260.85 | 15045.05 | 7074 |
| 673 | -121.1 -0.79 % |
04-08-2022 00:00:00 Thursday |
15300 15178.9 |
15404.45 | 15060.5 | 12532 |
| 674 | 27.9 0.18 % |
03-08-2022 00:00:00 Wednesday |
15215.75 15243.65 |
15342.6 | 15118 | 9760 |
| 675 | 193.75 1.29 % |
02-08-2022 00:00:00 Tuesday |
15022 15215.75 |
15288 | 14860.3 | 14436 |
| 676 | -151.7 -1 % |
01-08-2022 00:00:00 Monday |
15224 15072.3 |
15247.8 | 14938 | 69858 |
| 677 | -42 -0.28 % |
29-07-2022 00:00:00 Friday |
15081.3 15039.3 |
15199 | 14810.25 | 52534 |
| 678 | 1152.3 8.54 % |
28-07-2022 00:00:00 Thursday |
13500 14652.3 |
14777.85 | 13500 | 50996 |
| 679 | -66.85 -0.5 % |
27-07-2022 00:00:00 Wednesday |
13370 13303.15 |
13382.5 | 13023.3 | 26653 |
| 680 | 263.75 2.02 % |
26-07-2022 00:00:00 Tuesday |
13051 13314.75 |
13547.1 | 12797.6 | 50032 |
| 681 | -187.35 -1.46 % |
25-07-2022 00:00:00 Monday |
12798 12610.65 |
12798 | 12570.05 | 6301 |
| 682 | -173.15 -1.34 % |
22-07-2022 00:00:00 Friday |
12914.2 12741.05 |
12914.2 | 12664.15 | 11457 |
| 683 | 318.25 2.57 % |
21-07-2022 00:00:00 Thursday |
12400 12718.25 |
12756 | 12390 | 7363 |
| 684 | -232.7 -1.84 % |
20-07-2022 00:00:00 Wednesday |
12650 12417.3 |
12650 | 12376.55 | 13105 |
| 685 | 245.3 2.01 % |
19-07-2022 00:00:00 Tuesday |
12200 12445.3 |
12468.2 | 12107.65 | 10416 |
| 686 | 347.65 2.92 % |
18-07-2022 00:00:00 Monday |
11899 12246.65 |
12280 | 11899 | 64025 |
| 687 | 42.9 0.36 % |
15-07-2022 00:00:00 Friday |
11796 11838.9 |
11852.45 | 11680 | 8739 |
| 688 | -204.15 -1.71 % |
14-07-2022 00:00:00 Thursday |
11935 11730.85 |
11957.25 | 11637.35 | 10741 |
| 689 | -176.25 -1.48 % |
13-07-2022 00:00:00 Wednesday |
11945.3 11769.05 |
12119.2 | 11720 | 5857 |
| 690 | -40 -0.34 % |
12-07-2022 00:00:00 Tuesday |
11900 11860 |
11980 | 11741 | 4908 |
| 691 | -57.35 -0.48 % |
11-07-2022 00:00:00 Monday |
11990 11932.65 |
12040.05 | 11853.6 | 8962 |
| 692 | -95.2 -0.79 % |
08-07-2022 00:00:00 Friday |
12100 12004.8 |
12105.3 | 11877 | 4477 |
| 693 | -134.2 -1.11 % |
07-07-2022 00:00:00 Thursday |
12100 11965.8 |
12200 | 11846.35 | 14965 |
| 694 | 452.55 3.9 % |
06-07-2022 00:00:00 Wednesday |
11590 12042.55 |
12075 | 11562.75 | 16903 |
| 695 | -20.8 -0.18 % |
05-07-2022 00:00:00 Tuesday |
11539.95 11519.15 |
11750 | 11407 | 10779 |
| 696 | 32.75 0.29 % |
04-07-2022 00:00:00 Monday |
11349 11381.75 |
11439.8 | 11220 | 11687 |
| 697 | 396.35 3.63 % |
01-07-2022 00:00:00 Friday |
10930 11326.35 |
11344.95 | 10777 | 15981 |
| 698 | -220.7 -1.98 % |
30-06-2022 00:00:00 Thursday |
11150 10929.3 |
11189.2 | 10908 | 15912 |
| 699 | -85.55 -0.76 % |
29-06-2022 00:00:00 Wednesday |
11200 11114.45 |
11303 | 11043.95 | 11509 |
| 700 | -166.8 -1.45 % |
28-06-2022 00:00:00 Tuesday |
11530 11363.2 |
11530 | 11294.1 | 10476 |
| 701 | -105.2 -0.9 % |
27-06-2022 00:00:00 Monday |
11700 11594.8 |
11779.7 | 11570 | 9218 |
| 702 | -113.7 -0.97 % |
24-06-2022 00:00:00 Friday |
11694.9 11581.2 |
11694.9 | 11430.05 | 17670 |
| 703 | 64.2 0.56 % |
23-06-2022 00:00:00 Thursday |
11496 11560.2 |
11598.55 | 11312.55 | 13052 |
| 704 | -300 -2.56 % |
22-06-2022 00:00:00 Wednesday |
11735 11435 |
11737 | 11347.5 | 14220 |
| 705 | -4.95 -0.04 % |
21-06-2022 00:00:00 Tuesday |
11740.05 11735.1 |
11928.6 | 11676.65 | 12048 |
| 706 | -89.8 -0.76 % |
20-06-2022 00:00:00 Monday |
11803 11713.2 |
11850.05 | 11530 | 12910 |
| 707 | 418.4 3.69 % |
17-06-2022 00:00:00 Friday |
11340 11758.4 |
11860 | 11285 | 28805 |
| 708 | -575.45 -4.78 % |
16-06-2022 00:00:00 Thursday |
12049.95 11474.5 |
12066.75 | 11406 | 27995 |
| 709 | 323.85 2.82 % |
15-06-2022 00:00:00 Wednesday |
11490 11813.85 |
11871 | 11411.2 | 20105 |
| 710 | 8.8 0.08 % |
14-06-2022 00:00:00 Tuesday |
11326 11334.8 |
11583 | 11271.05 | 19568 |
| 711 | -659.1 -5.47 % |
13-06-2022 00:00:00 Monday |
12050 11390.9 |
12050 | 11351 | 18767 |
| 712 | -69.35 -0.56 % |
10-06-2022 00:00:00 Friday |
12320 12250.65 |
12379.15 | 12180 | 8146 |
| 713 | 74.3 0.6 % |
09-06-2022 00:00:00 Thursday |
12400 12474.3 |
12518.75 | 12252.25 | 4496 |
| 714 | 24 0.19 % |
08-06-2022 00:00:00 Wednesday |
12440 12464 |
12636.65 | 12250 | 6890 |
| 715 | -179.65 -1.44 % |
07-06-2022 00:00:00 Tuesday |
12516 12336.35 |
12516 | 12235 | 6746 |
| 716 | -229.45 -1.8 % |
06-06-2022 00:00:00 Monday |
12750 12520.55 |
12750 | 12280.05 | 8693 |
| 717 | -486.55 -3.69 % |
03-06-2022 00:00:00 Friday |
13177.6 12691.05 |
13220.2 | 12656.25 | 9440 |
| 718 | 386.4 3.07 % |
02-06-2022 00:00:00 Thursday |
12575 12961.4 |
13030 | 12450 | 12565 |
| 719 | -301.25 -2.34 % |
01-06-2022 00:00:00 Wednesday |
12900 12598.75 |
13007.45 | 12540.6 | 6203 |
| 720 | -36 -0.28 % |
31-05-2022 00:00:00 Tuesday |
12950 12914 |
13105 | 12769.9 | 13251 |
| 721 | -39.95 -0.31 % |
30-05-2022 00:00:00 Monday |
12969.95 12930 |
12984 | 12839.45 | 8151 |
| 722 | 76 0.6 % |
27-05-2022 00:00:00 Friday |
12690 12766 |
12890.8 | 12615 | 8885 |
| 723 | -14.95 -0.12 % |
26-05-2022 00:00:00 Thursday |
12488 12473.05 |
12579 | 12066.8 | 6536 |
| 724 | 2.2 0.02 % |
25-05-2022 00:00:00 Wednesday |
12400 12402.2 |
12585.55 | 12328.75 | 7217 |
| 725 | -320.2 -2.53 % |
24-05-2022 00:00:00 Tuesday |
12679.95 12359.75 |
12679.95 | 12300 | 10513 |
| 726 | -126.35 -0.99 % |
23-05-2022 00:00:00 Monday |
12700 12573.65 |
12795 | 12511.05 | 7529 |
| 727 | -137.85 -1.09 % |
20-05-2022 00:00:00 Friday |
12700 12562.15 |
12701 | 12439.45 | 6652 |
| 728 | -65.3 -0.52 % |
19-05-2022 00:00:00 Thursday |
12474 12408.7 |
12538.05 | 12181 | 9101 |
| 729 | -367.15 -2.8 % |
18-05-2022 00:00:00 Wednesday |
13125.95 12758.8 |
13155.85 | 12617.8 | 12311 |
| 730 | 238.65 1.87 % |
17-05-2022 00:00:00 Tuesday |
12735 12973.65 |
13021.2 | 12634 | 12272 |
| 731 | -32.15 -0.25 % |
16-05-2022 00:00:00 Monday |
12696 12663.85 |
12775.8 | 12441 | 10972 |
| 732 | -586.3 -4.44 % |
13-05-2022 00:00:00 Friday |
13200 12613.7 |
13218.1 | 12573.7 | 8149 |
| 733 | -341.05 -2.59 % |
12-05-2022 00:00:00 Thursday |
13190 12848.95 |
13250 | 12750 | 9573 |
| 734 | -381.3 -2.78 % |
11-05-2022 00:00:00 Wednesday |
13700 13318.7 |
13838.95 | 13162 | 9918 |
| 735 | 266.35 1.99 % |
10-05-2022 00:00:00 Tuesday |
13360.1 13626.45 |
13980.4 | 13360.1 | 3788 |
| 736 | 180.5 1.33 % |
09-05-2022 00:00:00 Monday |
13595 13775.5 |
14010 | 13357.1 | 18107 |
| 737 | -356.5 -2.55 % |
06-05-2022 00:00:00 Friday |
14000 13643.5 |
14000 | 13509.9 | 7534 |
| 738 | -363.7 -2.51 % |
05-05-2022 00:00:00 Thursday |
14500 14136.3 |
14713.3 | 14070.2 | 11070 |
| 739 | -760.6 -5.04 % |
04-05-2022 00:00:00 Wednesday |
15086 14325.4 |
15086 | 14280 | 51861 |
| 740 | 253.9 1.73 % |
02-05-2022 00:00:00 Monday |
14697 14950.9 |
15026.3 | 14600 | 3918 |
| 741 | -336.5 -2.21 % |
29-04-2022 00:00:00 Friday |
15244.95 14908.45 |
15245 | 14853 | 7686 |
| 742 | 27.8 0.19 % |
28-04-2022 00:00:00 Thursday |
14986 15013.8 |
15256.6 | 14660.85 | 15464 |
| 743 | -521.45 -3.4 % |
27-04-2022 00:00:00 Wednesday |
15350 14828.55 |
15350 | 14756.95 | 9239 |
| 744 | -23.65 -0.15 % |
26-04-2022 00:00:00 Tuesday |
15450 15426.35 |
15627 | 15310 | 4755 |
| 745 | -138.8 -0.9 % |
25-04-2022 00:00:00 Monday |
15402 15263.2 |
15402 | 15201.2 | 3108 |
| 746 | -316.55 -2.01 % |
22-04-2022 00:00:00 Friday |
15766.6 15450.05 |
15766.6 | 15426.55 | 4699 |
| 747 | 204.85 1.31 % |
21-04-2022 00:00:00 Thursday |
15630 15834.85 |
16015.15 | 15596.5 | 36478 |
| 748 | -190.9 -1.22 % |
20-04-2022 00:00:00 Wednesday |
15700 15509.1 |
15795.85 | 15325.45 | 5755 |
| 749 | -177.55 -1.12 % |
19-04-2022 00:00:00 Tuesday |
15866.6 15689.05 |
16073 | 15600 | 5341 |
| 750 | -259.5 -1.61 % |
18-04-2022 00:00:00 Monday |
16080 15820.5 |
16080 | 15655.15 | 10732 |
| 751 | -263.2 -1.61 % |
13-04-2022 00:00:00 Wednesday |
16345 16081.8 |
16504.95 | 16043.25 | 7765 |
| 752 | -244.25 -1.48 % |
12-04-2022 00:00:00 Tuesday |
16550 16305.75 |
16550 | 16231 | 5445 |
| 753 | -145.95 -0.87 % |
11-04-2022 00:00:00 Monday |
16720 16574.05 |
16833 | 16550 | 5205 |
| 754 | 3.65 0.02 % |
08-04-2022 00:00:00 Friday |
16730.1 16733.75 |
16835.45 | 16517.05 | 7308 |
| 755 | -113.45 -0.68 % |
07-04-2022 00:00:00 Thursday |
16678 16564.55 |
16700 | 16481.75 | 4650 |
| 756 | -106.9 -0.64 % |
06-04-2022 00:00:00 Wednesday |
16825 16718.1 |
16895.1 | 16651 | 9137 |
| 757 | -519.15 -2.99 % |
05-04-2022 00:00:00 Tuesday |
17338 16818.85 |
17338 | 16759.95 | 18288 |
| 758 | -63.45 -0.37 % |
04-04-2022 00:00:00 Monday |
17250 17186.55 |
17482 | 16960.65 | 10926 |
| 759 | 86.05 0.5 % |
01-04-2022 00:00:00 Friday |
17048 17134.05 |
17200 | 17023.5 | 4276 |
| 760 | -96.85 -0.56 % |
31-03-2022 00:00:00 Thursday |
17149 17052.15 |
17300 | 16979.35 | 8474 |
| 761 | 656 3.98 % |
30-03-2022 00:00:00 Wednesday |
16471.5 17127.5 |
17246.8 | 16471.5 | 14559 |
| 762 | -22.2 -0.13 % |
29-03-2022 00:00:00 Tuesday |
16519 16496.8 |
16623.7 | 16422.5 | 9778 |
| 763 | 167 1.02 % |
28-03-2022 00:00:00 Monday |
16352 16519 |
16559.95 | 16108 | 10465 |
| 764 | -59.15 -0.36 % |
25-03-2022 00:00:00 Friday |
16400 16340.85 |
16506.7 | 16235.4 | 3814 |
| 765 | 27.55 0.17 % |
24-03-2022 00:00:00 Thursday |
16350 16377.55 |
16501 | 16189.8 | 4297 |
| 766 | -255.25 -1.53 % |
23-03-2022 00:00:00 Wednesday |
16649 16393.75 |
16716.5 | 16335.15 | 11945 |
| 767 | 250.95 1.54 % |
22-03-2022 00:00:00 Tuesday |
16250 16500.95 |
16595 | 15951 | 8228 |
| 768 | -212.7 -1.3 % |
21-03-2022 00:00:00 Monday |
16390 16177.3 |
16426.7 | 16151.3 | 7496 |
| 769 | 16.45 0.1 % |
17-03-2022 00:00:00 Thursday |
16360.95 16377.4 |
16584 | 16261.1 | 8046 |
| 770 | 216.95 1.36 % |
16-03-2022 00:00:00 Wednesday |
15900 16116.95 |
16231.1 | 15897.3 | 13209 |
| 771 | 8 0.05 % |
15-03-2022 00:00:00 Tuesday |
15701.05 15709.05 |
15950 | 15538.65 | 8086 |
| 772 | 51.9 0.33 % |
14-03-2022 00:00:00 Monday |
15620 15671.9 |
15721 | 15444 | 6460 |
| 773 | 114.85 0.74 % |
11-03-2022 00:00:00 Friday |
15450 15564.85 |
15750 | 15285.8 | 6955 |
| 774 | -163.05 -1.04 % |
10-03-2022 00:00:00 Thursday |
15630 15466.95 |
15846.9 | 15303.85 | 19013 |
| 775 | 463.85 3.19 % |
09-03-2022 00:00:00 Wednesday |
14555 15018.85 |
15199 | 14403 | 17796 |
| 776 | -93.9 -0.65 % |
08-03-2022 00:00:00 Tuesday |
14550 14456.1 |
14550 | 13957 | 23914 |
| 777 | -733.8 -4.86 % |
07-03-2022 00:00:00 Monday |
15102 14368.2 |
15102 | 14290 | 23863 |
| 778 | -355.05 -2.26 % |
04-03-2022 00:00:00 Friday |
15685 15329.95 |
15685 | 15214.4 | 9842 |
| 779 | -539.45 -3.32 % |
03-03-2022 00:00:00 Thursday |
16240.8 15701.35 |
16450 | 15650 | 10342 |
| 780 | 361.9 2.31 % |
02-03-2022 00:00:00 Wednesday |
15700 16061.9 |
16152.5 | 15636.7 | 7464 |
| 781 | 396.35 2.54 % |
28-02-2022 00:00:00 Monday |
15611 16007.35 |
16086.95 | 15363.85 | 9393 |
| 782 | -128.2 -0.81 % |
25-02-2022 00:00:00 Friday |
15899.85 15771.65 |
16050 | 15577.7 | 14175 |
| 783 | -373.6 -2.39 % |
24-02-2022 00:00:00 Thursday |
15620 15246.4 |
15876.55 | 15200.55 | 20895 |
| 784 | -213.55 -1.31 % |
23-02-2022 00:00:00 Wednesday |
16360 16146.45 |
16378.25 | 16033.15 | 9079 |
| 785 | 922.3 6.03 % |
22-02-2022 00:00:00 Tuesday |
15300 16222.3 |
16262.15 | 15299.9 | 9772 |
| 786 | 99.05 0.62 % |
21-02-2022 00:00:00 Monday |
15905 16004.05 |
16225 | 15777.15 | 9712 |
| 787 | 51.3 0.32 % |
18-02-2022 00:00:00 Friday |
16050 16101.3 |
16284.65 | 16020.9 | 5455 |
| 788 | -124.45 -0.76 % |
17-02-2022 00:00:00 Thursday |
16300 16175.55 |
16421.1 | 16081.05 | 9975 |
| 789 | -152.05 -0.93 % |
16-02-2022 00:00:00 Wednesday |
16432 16279.95 |
16590.7 | 16189.45 | 10095 |
| 790 | 380.8 2.38 % |
15-02-2022 00:00:00 Tuesday |
15985 16365.8 |
16420 | 15655.5 | 16940 |
| 791 | -283.7 -1.78 % |
14-02-2022 00:00:00 Monday |
15965 15681.3 |
15965 | 15461.6 | 10321 |
| 792 | 79.95 0.5 % |
11-02-2022 00:00:00 Friday |
16024 16103.95 |
16190 | 15925 | 7498 |
| 793 | 10.2 0.06 % |
10-02-2022 00:00:00 Thursday |
16379 16389.2 |
16542.3 | 16032.55 | 240503 |
| 794 | 63.55 0.39 % |
09-02-2022 00:00:00 Wednesday |
16200 16263.55 |
16400.5 | 16133.1 | 6531 |
| 795 | 200.15 1.27 % |
08-02-2022 00:00:00 Tuesday |
15775.05 15975.2 |
16108.3 | 15725 | 11092 |
| 796 | -470.8 -2.91 % |
07-02-2022 00:00:00 Monday |
16180 15709.2 |
16366.75 | 15645 | 10496 |
| 797 | -297.05 -1.8 % |
04-02-2022 00:00:00 Friday |
16499 16201.95 |
16499 | 16147.4 | 8293 |
| 798 | -367 -2.2 % |
03-02-2022 00:00:00 Thursday |
16706.9 16339.9 |
16711 | 16274.05 | 13533 |
| 799 | 667.9 4.16 % |
02-02-2022 00:00:00 Wednesday |
16039 16706.9 |
16748 | 15924.05 | 14884 |
| 800 | 8.05 0.05 % |
01-02-2022 00:00:00 Tuesday |
15884 15892.05 |
16011.4 | 15500 | 17290 |
| 801 | 99.85 0.64 % |
31-01-2022 00:00:00 Monday |
15590 15689.85 |
15744.95 | 15330 | 14604 |
| 802 | -401 -2.57 % |
28-01-2022 00:00:00 Friday |
15601 15200 |
15780 | 15141.55 | 14853 |
| 803 | -119.45 -0.77 % |
27-01-2022 00:00:00 Thursday |
15480 15360.55 |
15566.65 | 15019 | 13032 |
| 804 | -73.65 -0.47 % |
25-01-2022 00:00:00 Tuesday |
15600 15526.35 |
15682.9 | 15250 | 22354 |
| 805 | -798.8 -4.84 % |
24-01-2022 00:00:00 Monday |
16506.75 15707.95 |
16506.75 | 15439.15 | 17494 |
| 806 | -766.95 -4.49 % |
21-01-2022 00:00:00 Friday |
17100 16333.05 |
17100 | 16223.25 | 30292 |
| 807 | -912.7 -5.02 % |
20-01-2022 00:00:00 Thursday |
18173 17260.3 |
18264.75 | 17061.1 | 35736 |
| 808 | -201.45 -1.1 % |
19-01-2022 00:00:00 Wednesday |
18289 18087.55 |
18616.1 | 17881.65 | 25997 |
| 809 | -243.55 -1.32 % |
18-01-2022 00:00:00 Tuesday |
18400 18156.45 |
18560.95 | 18104.6 | 7721 |
| 810 | 90.2 0.49 % |
17-01-2022 00:00:00 Monday |
18250 18340.2 |
18422.95 | 18237.1 | 3793 |
| 811 | 109.2 0.6 % |
14-01-2022 00:00:00 Friday |
18090 18199.2 |
18317.45 | 17997.5 | 4491 |
| 812 | 279.45 1.56 % |
13-01-2022 00:00:00 Thursday |
17944.65 18224.1 |
18260 | 17901.75 | 11559 |
| 813 | -55.35 -0.31 % |
12-01-2022 00:00:00 Wednesday |
18000 17944.65 |
18192.25 | 17760 | 7801 |
| 814 | 29.35 0.17 % |
11-01-2022 00:00:00 Tuesday |
17765 17794.35 |
17930.65 | 17631.1 | 8613 |
| 815 | -119.65 -0.67 % |
10-01-2022 00:00:00 Monday |
17924.6 17804.95 |
17989.25 | 17740 | 4117 |
| 816 | -300.8 -1.67 % |
07-01-2022 00:00:00 Friday |
18050.5 17749.7 |
18145.4 | 17580 | 12578 |
| 817 | 191.35 1.08 % |
06-01-2022 00:00:00 Thursday |
17795 17986.35 |
18074.7 | 17712.5 | 10099 |
| 818 | 870.4 5.09 % |
05-01-2022 00:00:00 Wednesday |
17112.6 17983 |
18044.5 | 17112 | 19199 |
| 819 | -37.4 -0.22 % |
04-01-2022 00:00:00 Tuesday |
17150 17112.6 |
17188.15 | 16860.45 | 8434 |
| 820 | 580.8 3.54 % |
03-01-2022 00:00:00 Monday |
16393 16973.8 |
17024 | 16393 | 11109 |
| 821 | 170.2 1.05 % |
31-12-2021 00:00:00 Friday |
16220 16390.2 |
16489.5 | 16200 | 12321 |
| 822 | 77.75 0.48 % |
30-12-2021 00:00:00 Thursday |
16100.05 16177.8 |
16283.05 | 15982.65 | 6604 |
| 823 | 41.8 0.26 % |
29-12-2021 00:00:00 Wednesday |
16199.95 16241.75 |
16330 | 15962.7 | 7701 |
| 824 | -12.85 -0.08 % |
28-12-2021 00:00:00 Tuesday |
16115 16102.15 |
16248 | 16023.85 | 6246 |
| 825 | 417.45 2.68 % |
27-12-2021 00:00:00 Monday |
15600 16017.45 |
16132.55 | 15560.05 | 12314 |
| 826 | -371.1 -2.28 % |
24-12-2021 00:00:00 Friday |
16291.65 15920.55 |
16291.65 | 15806.4 | 6148 |
| 827 | 11.3 0.07 % |
23-12-2021 00:00:00 Thursday |
16150 16161.3 |
16218.6 | 16026.5 | 7594 |
| 828 | 88.2 0.56 % |
22-12-2021 00:00:00 Wednesday |
15861 15949.2 |
16187.4 | 15832 | 7072 |
| 829 | -768.9 -4.63 % |
21-12-2021 00:00:00 Tuesday |
16600 15831.1 |
16600 | 15675.45 | 15281 |
| 830 | -170.95 -1.07 % |
20-12-2021 00:00:00 Monday |
16000 15829.05 |
16000 | 15460 | 9221 |
| 831 | -499.35 -2.99 % |
17-12-2021 00:00:00 Friday |
16703.35 16204 |
16703.35 | 16132.9 | 15905 |
| 832 | -314.15 -1.85 % |
16-12-2021 00:00:00 Thursday |
17025 16710.85 |
17025 | 16571.55 | 10501 |
| 833 | -564.95 -3.28 % |
15-12-2021 00:00:00 Wednesday |
17240 16675.05 |
17240 | 16625.05 | 15476 |
| 834 | -150.95 -0.87 % |
14-12-2021 00:00:00 Tuesday |
17280 17129.05 |
17280 | 16864 | 6706 |
| 835 | -346.65 -1.96 % |
13-12-2021 00:00:00 Monday |
17666 17319.35 |
17849 | 17255.3 | 13706 |
| 836 | 223 1.27 % |
10-12-2021 00:00:00 Friday |
17500 17723 |
17780.1 | 17300 | 9517 |
| 837 | -27.75 -0.16 % |
09-12-2021 00:00:00 Thursday |
17624 17596.25 |
17766.3 | 17484.3 | 8918 |
| 838 | 422.6 2.46 % |
08-12-2021 00:00:00 Wednesday |
17200 17622.6 |
17665.3 | 17190 | 15808 |
| 839 | 7.7 0.05 % |
07-12-2021 00:00:00 Tuesday |
17100 17107.7 |
17247.95 | 16929.2 | 9353 |
| 840 | -600.2 -3.43 % |
06-12-2021 00:00:00 Monday |
17495 16894.8 |
17582.55 | 16859.15 | 12064 |
| 841 | -122.8 -0.7 % |
03-12-2021 00:00:00 Friday |
17617.8 17495 |
17886.55 | 17457.75 | 7325 |
| 842 | 252.95 1.45 % |
02-12-2021 00:00:00 Thursday |
17500 17752.95 |
17888.8 | 17327.95 | 6328 |
| 843 | -18.35 -0.11 % |
01-12-2021 00:00:00 Wednesday |
17400 17381.65 |
17538.75 | 17205 | 7781 |
| 844 | 333.25 1.97 % |
30-11-2021 00:00:00 Tuesday |
16900 17233.25 |
17499.9 | 16851.05 | 11479 |
| 845 | 203.6 1.22 % |
29-11-2021 00:00:00 Monday |
16686 16889.6 |
17098.95 | 16275.85 | 9351 |
| 846 | -555.05 -3.22 % |
26-11-2021 00:00:00 Friday |
17235 16679.95 |
17235 | 16608.5 | 13337 |
| 847 | 76 0.44 % |
25-11-2021 00:00:00 Thursday |
17278.1 17354.1 |
17526.05 | 17231.25 | 9676 |
| 848 | 15.5 0.09 % |
24-11-2021 00:00:00 Wednesday |
17421.95 17437.45 |
17641.5 | 17141.75 | 8383 |
| 849 | 460.25 2.72 % |
23-11-2021 00:00:00 Tuesday |
16899.9 17360.15 |
17440.45 | 16763.55 | 11865 |
| 850 | -1116.8 -6.14 % |
22-11-2021 00:00:00 Monday |
18190 17073.2 |
18190 | 16831.45 | 15667 |
| 851 | -327.6 -1.8 % |
18-11-2021 00:00:00 Thursday |
18240 17912.4 |
18470 | 17813.05 | 11278 |
| 852 | 65.75 0.36 % |
17-11-2021 00:00:00 Wednesday |
18200 18265.75 |
18410 | 18131.35 | 4363 |
| 853 | -97.6 -0.53 % |
16-11-2021 00:00:00 Tuesday |
18290 18192.4 |
18511 | 18131.85 | 8676 |
| 854 | -180.8 -0.99 % |
15-11-2021 00:00:00 Monday |
18300 18119.2 |
18337.55 | 18000 | 4562 |
| 855 | 239.2 1.33 % |
12-11-2021 00:00:00 Friday |
18030.3 18269.5 |
18330 | 17940 | 11139 |
| 856 | -443.05 -2.42 % |
11-11-2021 00:00:00 Thursday |
18315.1 17872.05 |
18343 | 17820 | 6751 |
| 857 | 150.2 0.83 % |
10-11-2021 00:00:00 Wednesday |
18164.9 18315.1 |
18376.5 | 18036.65 | 9379 |
| 858 | -151.95 -0.83 % |
09-11-2021 00:00:00 Tuesday |
18326.85 18174.9 |
18470.05 | 18076.2 | 9640 |
| 859 | 726.85 4.13 % |
08-11-2021 00:00:00 Monday |
17600 18326.85 |
18400 | 17520 | 20118 |
| 860 | -94.1 -0.53 % |
04-11-2021 00:00:00 Thursday |
17690 17595.9 |
17745.75 | 17510.05 | 1923 |
| 861 | -112.35 -0.64 % |
03-11-2021 00:00:00 Wednesday |
17622 17509.65 |
17762 | 17445.9 | 5504 |
| 862 | -65.15 -0.37 % |
02-11-2021 00:00:00 Tuesday |
17601 17535.85 |
17999 | 17401 | 8036 |
| 863 | -265.3 -1.49 % |
01-11-2021 00:00:00 Monday |
17830 17564.7 |
17993.15 | 17179.1 | 22651 |
| 864 | -70.1 -0.39 % |
29-10-2021 00:00:00 Friday |
17901 17830.9 |
18156.5 | 17150.05 | 16432 |
| 865 | -9.9 -0.05 % |
28-10-2021 00:00:00 Thursday |
18009.95 18000.05 |
18362.55 | 17810.05 | 17224 |
| 866 | -561.5 -3.02 % |
27-10-2021 00:00:00 Wednesday |
18575 18013.5 |
18595.3 | 17777.2 | 7857 |
| 867 | 50.25 0.27 % |
26-10-2021 00:00:00 Tuesday |
18299 18349.25 |
18459.1 | 17980 | 10003 |
| 868 | -752.35 -3.99 % |
25-10-2021 00:00:00 Monday |
18850 18097.65 |
18961.95 | 18011.65 | 17720 |
| 869 | 34.95 0.19 % |
22-10-2021 00:00:00 Friday |
18630 18664.95 |
19248.95 | 18550 | 20144 |
| 870 | -196.45 -1.05 % |
21-10-2021 00:00:00 Thursday |
18794 18597.55 |
18794 | 18350 | 7425 |
| 871 | -453.15 -2.38 % |
20-10-2021 00:00:00 Wednesday |
19052 18598.85 |
19058.8 | 18411.05 | 44308 |
| 872 | 190.05 1.01 % |
19-10-2021 00:00:00 Tuesday |
18864 19054.05 |
19319.95 | 18600 | 19280 |
| 873 | -167.25 -0.89 % |
18-10-2021 00:00:00 Monday |
18850 18682.75 |
19107.45 | 18560.5 | 8770 |
| 874 | 235.95 1.29 % |
14-10-2021 00:00:00 Thursday |
18251 18486.95 |
18543.6 | 18223.8 | 6734 |
| 875 | -182.55 -0.99 % |
13-10-2021 00:00:00 Wednesday |
18369 18186.45 |
18571.1 | 18145 | 17558 |
| 876 | 500 2.82 % |
12-10-2021 00:00:00 Tuesday |
17725 18225 |
18477.6 | 17641.9 | 14648 |
| 877 | 110.8 0.63 % |
11-10-2021 00:00:00 Monday |
17600 17710.8 |
18025 | 17598.2 | 53791 |
| 878 | -96.1 -0.54 % |
08-10-2021 00:00:00 Friday |
17648 17551.9 |
17740 | 17461 | 5879 |
| 879 | -338.3 -1.9 % |
07-10-2021 00:00:00 Thursday |
17800 17461.7 |
17877.3 | 17419.4 | 7895 |
| 880 | -332.85 -1.85 % |
06-10-2021 00:00:00 Wednesday |
17947.5 17614.65 |
18132.15 | 17557.35 | 9783 |
| 881 | 67.75 0.38 % |
05-10-2021 00:00:00 Tuesday |
17780 17847.75 |
17950 | 17530.05 | 12160 |
| 882 | 439.45 2.53 % |
04-10-2021 00:00:00 Monday |
17350 17789.45 |
17938.6 | 17305.6 | 17301 |
| 883 | -525 -2.97 % |
01-10-2021 00:00:00 Friday |
17700 17175 |
17723.2 | 17051 | 22329 |
| 884 | 188.5 1.07 % |
30-09-2021 00:00:00 Thursday |
17600 17788.5 |
17859.35 | 17413.9 | 10881 |
| 885 | -21.65 -0.12 % |
29-09-2021 00:00:00 Wednesday |
17450 17428.35 |
17649.05 | 17312 | 8598 |
| 886 | -662.8 -3.64 % |
28-09-2021 00:00:00 Tuesday |
18210.5 17547.7 |
18210.5 | 17440.1 | 22397 |
| 887 | -610.65 -3.27 % |
27-09-2021 00:00:00 Monday |
18650 18039.35 |
18748.15 | 17940 | 18961 |
| 888 | -111.55 -0.6 % |
24-09-2021 00:00:00 Friday |
18640 18528.45 |
18813.8 | 18325 | 19430 |
| 889 | 853.9 4.83 % |
23-09-2021 00:00:00 Thursday |
17665.45 18519.35 |
18755 | 17665.45 | 65117 |
| 890 | -7.15 -0.04 % |
22-09-2021 00:00:00 Wednesday |
17620 17612.85 |
17780.45 | 17509.45 | 8526 |
| 891 | 541.25 3.18 % |
21-09-2021 00:00:00 Tuesday |
17025 17566.25 |
17643.55 | 16809.45 | 27403 |
| 892 | 184.75 1.1 % |
20-09-2021 00:00:00 Monday |
16840 17024.75 |
17341.45 | 16701.35 | 14229 |
| 893 | 29.1 0.17 % |
17-09-2021 00:00:00 Friday |
16810 16839.1 |
17495.15 | 16757.4 | 24536 |
| 894 | -232.3 -1.37 % |
16-09-2021 00:00:00 Thursday |
16963.1 16730.8 |
16963.1 | 16625.2 | 11318 |
| 895 | -69.9 -0.41 % |
15-09-2021 00:00:00 Wednesday |
16899 16829.1 |
16986.3 | 16800 | 9172 |
| 896 | -146.35 -0.86 % |
14-09-2021 00:00:00 Tuesday |
16980 16833.65 |
17046 | 16798 | 6522 |
| 897 | 179.15 1.07 % |
13-09-2021 00:00:00 Monday |
16750 16929.15 |
16998.6 | 16580 | 10596 |
| 898 | 44.3 0.27 % |
09-09-2021 00:00:00 Thursday |
16699 16743.3 |
16821.7 | 16488.05 | 9958 |
| 899 | -151.3 -0.91 % |
08-09-2021 00:00:00 Wednesday |
16715 16563.7 |
16887 | 16534 | 6134 |
| 900 | -70.65 -0.42 % |
07-09-2021 00:00:00 Tuesday |
16849.85 16779.2 |
16934.45 | 16632.15 | 12337 |
| 901 | -193.25 -1.14 % |
06-09-2021 00:00:00 Monday |
16950 16756.75 |
16970 | 16676 | 6731 |
| 902 | -71.05 -0.42 % |
03-09-2021 00:00:00 Friday |
16800 16728.95 |
16864.6 | 16566.3 | 8791 |
| 903 | -213.95 -1.26 % |
02-09-2021 00:00:00 Thursday |
16915 16701.05 |
16915 | 16610.55 | 8112 |
| 904 | -405.45 -2.36 % |
01-09-2021 00:00:00 Wednesday |
17190 16784.55 |
17256.95 | 16741.7 | 18316 |
| 905 | 582.55 3.52 % |
31-08-2021 00:00:00 Tuesday |
16551.65 17134.2 |
17195 | 16449.35 | 234803 |
| 906 | 171.65 1.05 % |
30-08-2021 00:00:00 Monday |
16380 16551.65 |
16593 | 16261 | 21161 |
| 907 | 198.7 1.24 % |
27-08-2021 00:00:00 Friday |
16000 16198.7 |
16244.2 | 15782.55 | 26552 |
| 908 | -142.3 -0.88 % |
26-08-2021 00:00:00 Thursday |
16098 15955.7 |
16124.75 | 15680 | 25933 |
| 909 | -652.3 -3.94 % |
25-08-2021 00:00:00 Wednesday |
16549 15896.7 |
16807.6 | 15850.9 | 44231 |
| 910 | 1135.25 7.4 % |
24-08-2021 00:00:00 Tuesday |
15340 16475.25 |
16590.15 | 15268.6 | 66704 |
| 911 | 118.2 0.78 % |
23-08-2021 00:00:00 Monday |
15150 15268.2 |
15416.05 | 15060.65 | 11482 |
| 912 | -28.25 -0.19 % |
20-08-2021 00:00:00 Friday |
15000 14971.75 |
15149.65 | 14852 | 15491 |
| 913 | 361 2.46 % |
18-08-2021 00:00:00 Wednesday |
14650 15011 |
15234.5 | 14650 | 15839 |
| 914 | 248.25 1.71 % |
17-08-2021 00:00:00 Tuesday |
14500 14748.25 |
14805 | 14358.05 | 10845 |
| 915 | 239.65 1.68 % |
16-08-2021 00:00:00 Monday |
14305 14544.65 |
14600 | 14305 | 8563 |
| 916 | 62.75 0.44 % |
13-08-2021 00:00:00 Friday |
14239.6 14302.35 |
14428.65 | 14239.6 | 5880 |
| 917 | 112.1 0.79 % |
12-08-2021 00:00:00 Thursday |
14227.55 14339.65 |
14375 | 14138.25 | 7218 |
| 918 | 89.45 0.63 % |
11-08-2021 00:00:00 Wednesday |
14117 14206.45 |
14235.45 | 13866.2 | 9634 |
| 919 | -284.75 -1.99 % |
10-08-2021 00:00:00 Tuesday |
14320 14035.25 |
14329.5 | 14010 | 8099 |
| 920 | 140.8 1 % |
09-08-2021 00:00:00 Monday |
14100 14240.8 |
14459.95 | 14008.4 | 14861 |
| 921 | -75.75 -0.54 % |
06-08-2021 00:00:00 Friday |
14080 14004.25 |
14111.7 | 13975.05 | 7120 |
| 922 | -345.85 -2.41 % |
05-08-2021 00:00:00 Thursday |
14340 13994.15 |
14340 | 13972.35 | 8529 |
| 923 | -112.5 -0.79 % |
04-08-2021 00:00:00 Wednesday |
14299 14186.5 |
14490.65 | 14153.3 | 12873 |
| 924 | 131.55 0.93 % |
03-08-2021 00:00:00 Tuesday |
14150.25 14281.8 |
14310.45 | 14150.25 | 9287 |
| 925 | -325.25 -2.25 % |
02-08-2021 00:00:00 Monday |
14450 14124.75 |
14450 | 14090 | 13371 |
| 926 | -378.7 -2.59 % |
30-07-2021 00:00:00 Friday |
14600 14221.3 |
14600 | 14161 | 16301 |
| 927 | 593.45 4.24 % |
29-07-2021 00:00:00 Thursday |
13997 14590.45 |
14925.1 | 13948.8 | 31268 |
| 928 | 115.25 0.83 % |
28-07-2021 00:00:00 Wednesday |
13850 13965.25 |
14000 | 13755.45 | 15505 |
| 929 | 275.85 2.04 % |
27-07-2021 00:00:00 Tuesday |
13525.35 13801.2 |
13843.1 | 13502.2 | 21348 |
| 930 | 283.35 2.14 % |
26-07-2021 00:00:00 Monday |
13242 13525.35 |
13569.45 | 13148.45 | 18306 |
| 931 | 220.6 1.7 % |
23-07-2021 00:00:00 Friday |
12980 13200.6 |
13236.15 | 12945.5 | 21056 |
| 932 | 713.35 5.78 % |
22-07-2021 00:00:00 Thursday |
12352 13065.35 |
13099.95 | 12348 | 20328 |
| 933 | -124.05 -0.98 % |
20-07-2021 00:00:00 Tuesday |
12715.45 12591.4 |
12741.7 | 12532.8 | 9182 |
| 934 | -39.35 -0.31 % |
19-07-2021 00:00:00 Monday |
12751.65 12712.3 |
12820.45 | 12641.8 | 27701 |
| 935 | -218.35 -1.68 % |
16-07-2021 00:00:00 Friday |
12970 12751.65 |
13024.25 | 12731.15 | 7954 |
| 936 | -44.35 -0.34 % |
15-07-2021 00:00:00 Thursday |
13000 12955.65 |
13114.3 | 12921.3 | 9070 |
| 937 | 77.8 0.6 % |
14-07-2021 00:00:00 Wednesday |
12911 12988.8 |
13029.15 | 12850 | 9451 |
| 938 | -8.8 -0.07 % |
13-07-2021 00:00:00 Tuesday |
12920 12911.2 |
12997.25 | 12810 | 11520 |
| 939 | 8.2 0.06 % |
12-07-2021 00:00:00 Monday |
12900 12908.2 |
12950 | 12744.9 | 32149 |
| 940 | 501.65 4.06 % |
09-07-2021 00:00:00 Friday |
12350 12851.65 |
12909.95 | 12345.65 | 72632 |
| 941 | -17.85 -0.14 % |
08-07-2021 00:00:00 Thursday |
12349 12331.15 |
12451.9 | 12240.65 | 10030 |
| 942 | 324.75 2.7 % |
07-07-2021 00:00:00 Wednesday |
12045 12369.75 |
12397 | 11999.95 | 28472 |
| 943 | 169.45 1.42 % |
06-07-2021 00:00:00 Tuesday |
11925 12094.45 |
12281 | 11876 | 18866 |
| 944 | 104.65 0.89 % |
05-07-2021 00:00:00 Monday |
11820 11924.65 |
11945.1 | 11800 | 7632 |
| 945 | -201.65 -1.69 % |
02-07-2021 00:00:00 Friday |
11950 11748.35 |
11950 | 11654.8 | 18966 |
| 946 | -336.9 -2.77 % |
01-07-2021 00:00:00 Thursday |
12150 11813.1 |
12162.85 | 11790.05 | 16013 |
| 947 | -183.65 -1.49 % |
30-06-2021 00:00:00 Wednesday |
12300.25 12116.6 |
12321.85 | 12057.1 | 9277 |
| 948 | -116.75 -0.94 % |
29-06-2021 00:00:00 Tuesday |
12417 12300.25 |
12484.2 | 12275 | 9368 |
| 949 | -81.85 -0.66 % |
28-06-2021 00:00:00 Monday |
12462.05 12380.2 |
12529.15 | 12324.4 | 9538 |
| 950 | 188.75 1.53 % |
25-06-2021 00:00:00 Friday |
12300 12488.75 |
12519.95 | 12300 | 11289 |
| 951 | -50.65 -0.41 % |
24-06-2021 00:00:00 Thursday |
12348 12297.35 |
12393 | 12163.5 | 16143 |
| 952 | 35.8 0.29 % |
23-06-2021 00:00:00 Wednesday |
12245 12280.8 |
12396.6 | 12086.25 | 18905 |
| 953 | -26.95 -0.22 % |
22-06-2021 00:00:00 Tuesday |
12160 12133.05 |
12263.45 | 11780 | 15252 |
| 954 | 440.7 3.76 % |
21-06-2021 00:00:00 Monday |
11721 12161.7 |
12202.95 | 11721 | 14422 |
| 955 | 168 1.42 % |
18-06-2021 00:00:00 Friday |
11830 11998 |
12100 | 11722.4 | 20685 |
| 956 | 33.05 0.28 % |
17-06-2021 00:00:00 Thursday |
11785 11818.05 |
11930.45 | 11735.5 | 11475 |
| 957 | 53.85 0.46 % |
16-06-2021 00:00:00 Wednesday |
11799.05 11852.9 |
11981.1 | 11778.75 | 15703 |
| 958 | -110.95 -0.93 % |
15-06-2021 00:00:00 Tuesday |
11910 11799.05 |
12081.6 | 11763.5 | 14782 |
| 959 | 79.8 0.67 % |
14-06-2021 00:00:00 Monday |
11852 11931.8 |
12012 | 11672 | 18146 |
| 960 | -166.55 -1.38 % |
11-06-2021 00:00:00 Friday |
12065 11898.45 |
12078.9 | 11856.3 | 16697 |
| 961 | 367.6 3.16 % |
10-06-2021 00:00:00 Thursday |
11624 11991.6 |
12210 | 11515.1 | 25191 |
| 962 | -191.1 -1.63 % |
09-06-2021 00:00:00 Wednesday |
11749.75 11558.65 |
11865 | 11432.9 | 11878 |
| 963 | -119.15 -1.01 % |
08-06-2021 00:00:00 Tuesday |
11850 11730.85 |
11890 | 11671 | 10921 |
| 964 | -141.25 -1.18 % |
07-06-2021 00:00:00 Monday |
11969.75 11828.5 |
12028.05 | 11683.45 | 17386 |
| 965 | 377.4 3.21 % |
04-06-2021 00:00:00 Friday |
11775 12152.4 |
12189 | 11775 | 20375 |
| 966 | -3.05 -0.03 % |
03-06-2021 00:00:00 Thursday |
11823.6 11820.55 |
11922.85 | 11789.15 | 7830 |
| 967 | 89.55 0.76 % |
02-06-2021 00:00:00 Wednesday |
11730 11819.55 |
11853.3 | 11702.75 | 10991 |
| 968 | 32.25 0.27 % |
01-06-2021 00:00:00 Tuesday |
11800 11832.25 |
11940 | 11631.7 | 12842 |
| 969 | 81.8 0.7 % |
31-05-2021 00:00:00 Monday |
11715 11796.8 |
11853.3 | 11618.95 | 8531 |
| 970 | -177.45 -1.49 % |
28-05-2021 00:00:00 Friday |
11890 11712.55 |
12021 | 11679.9 | 12673 |
| 971 | -54.35 -0.46 % |
27-05-2021 00:00:00 Thursday |
11938 11883.65 |
11965 | 11730.15 | 18479 |
| 972 | 482.75 4.23 % |
26-05-2021 00:00:00 Wednesday |
11425 11907.75 |
11974.15 | 11412 | 28067 |
| 973 | 121.1 1.08 % |
25-05-2021 00:00:00 Tuesday |
11250 11371.1 |
11405.55 | 11223.7 | 16604 |
| 974 | -89.05 -0.79 % |
24-05-2021 00:00:00 Monday |
11251 11161.95 |
11363.4 | 11094.85 | 17708 |
| 975 | -28.25 -0.25 % |
21-05-2021 00:00:00 Friday |
11298 11269.75 |
11411.4 | 11216.55 | 14286 |
| 976 | -4.55 -0.04 % |
20-05-2021 00:00:00 Thursday |
11230 11225.45 |
11303 | 11137.15 | 13667 |
| 977 | -144.1 -1.27 % |
19-05-2021 00:00:00 Wednesday |
11350 11205.9 |
11438.4 | 11171.75 | 18871 |
| 978 | 9.95 0.09 % |
18-05-2021 00:00:00 Tuesday |
11398 11407.95 |
11580 | 11302.25 | 14082 |
| 979 | 267.05 2.43 % |
17-05-2021 00:00:00 Monday |
10980.5 11247.55 |
11371.4 | 10952.7 | 14746 |
| 980 | -156.9 -1.41 % |
14-05-2021 00:00:00 Friday |
11125 10968.1 |
11152.55 | 10870.15 | 9438 |
| 981 | -64.55 -0.58 % |
12-05-2021 00:00:00 Wednesday |
11151 11086.45 |
11312.55 | 11052.05 | 11606 |
| 982 | -43.6 -0.39 % |
11-05-2021 00:00:00 Tuesday |
11240 11196.4 |
11305 | 11143.1 | 11081 |
| 983 | -112.1 -0.98 % |
10-05-2021 00:00:00 Monday |
11450 11337.9 |
11547.9 | 11282 | 15350 |
| 984 | 255.6 2.31 % |
07-05-2021 00:00:00 Friday |
11060 11315.6 |
11390 | 11012.25 | 18603 |
| 985 | -120 -1.08 % |
06-05-2021 00:00:00 Thursday |
11150 11030 |
11185.9 | 10994.2 | 9969 |
| 986 | 108.8 0.99 % |
05-05-2021 00:00:00 Wednesday |
11000 11108.8 |
11185 | 10915.45 | 18177 |
| 987 | -211.1 -1.88 % |
04-05-2021 00:00:00 Tuesday |
11200 10988.9 |
11222.9 | 10873.6 | 23712 |
| 988 | 48.8 0.44 % |
03-05-2021 00:00:00 Monday |
10999 11047.8 |
11107.6 | 10710.4 | 15222 |
| 989 | 39.5 0.36 % |
30-04-2021 00:00:00 Friday |
11000 11039.5 |
11224.8 | 10869.7 | 36609 |
| 990 | 634.6 6.02 % |
29-04-2021 00:00:00 Thursday |
10550 11184.6 |
11299.65 | 10535.05 | 81073 |
| 991 | 256.65 2.51 % |
28-04-2021 00:00:00 Wednesday |
10235 10491.65 |
10615.95 | 10159.8 | 40086 |
| 992 | 135.7 1.36 % |
27-04-2021 00:00:00 Tuesday |
9950 10085.7 |
10125.15 | 9950 | 8486 |
| 993 | 41.55 0.42 % |
26-04-2021 00:00:00 Monday |
9957 9998.55 |
10120.7 | 9900 | 17699 |
| 994 | 194.05 2 % |
23-04-2021 00:00:00 Friday |
9725 9919.05 |
10136.7 | 9725 | 36537 |
| 995 | 195.1 2.02 % |
22-04-2021 00:00:00 Thursday |
9660 9855.1 |
9915.65 | 9612.85 | 32554 |
| 996 | 270.85 2.84 % |
20-04-2021 00:00:00 Tuesday |
9550.2 9821.05 |
9941 | 9550.2 | 38897 |
| 997 | -129.05 -1.34 % |
19-04-2021 00:00:00 Monday |
9600 9470.95 |
9650 | 9396.9 | 16454 |
| 998 | 62.4 0.64 % |
16-04-2021 00:00:00 Friday |
9760 9822.4 |
9876.9 | 9760 | 14647 |
| 999 | 46.75 0.48 % |
15-04-2021 00:00:00 Thursday |
9701 9747.75 |
9837.55 | 9512.4 | 23547 |
| 1000 | 659.95 7.21 % |
13-04-2021 00:00:00 Tuesday |
9150 9809.95 |
9840 | 9150 | 29637 |
| 1001 | -187.85 -2.01 % |
12-04-2021 00:00:00 Monday |
9350 9162.15 |
9423.1 | 9047.1 | 26984 |
| 1002 | -15.05 -0.16 % |
09-04-2021 00:00:00 Friday |
9645 9629.95 |
9715.85 | 9563.3 | 9201 |
| 1003 | 55.6 0.58 % |
08-04-2021 00:00:00 Thursday |
9600 9655.6 |
9734 | 9580 | 7360 |
| 1004 | -5.7 -0.06 % |
07-04-2021 00:00:00 Wednesday |
9545 9539.3 |
9653.85 | 9466.6 | 12604 |
| 1005 | -4.4 -0.05 % |
06-04-2021 00:00:00 Tuesday |
9525 9520.6 |
9622 | 9473.05 | 13375 |
| 1006 | -36.95 -0.39 % |
05-04-2021 00:00:00 Monday |
9525.85 9488.9 |
9755 | 9155.35 | 39868 |
| 1007 | 85.2 0.88 % |
01-04-2021 00:00:00 Thursday |
9705 9790.2 |
9823.35 | 9673.15 | 9830 |
| 1008 | 167.8 1.77 % |
31-03-2021 00:00:00 Wednesday |
9500 9667.8 |
9714.3 | 9448.95 | 9730 |
| 1009 | 16.95 0.18 % |
30-03-2021 00:00:00 Tuesday |
9480 9496.95 |
9647.25 | 9444.45 | 10967 |
| 1010 | 341.65 3.74 % |
26-03-2021 00:00:00 Friday |
9125 9466.65 |
9505 | 9125 | 28222 |
| 1011 | -190.05 -2.05 % |
25-03-2021 00:00:00 Thursday |
9250 9059.95 |
9255.8 | 8962.2 | 13066 |
| 1012 | -200.3 -2.13 % |
24-03-2021 00:00:00 Wednesday |
9398 9197.7 |
9398 | 9179.2 | 15173 |
| 1013 | -15.1 -0.16 % |
23-03-2021 00:00:00 Tuesday |
9415 9399.9 |
9506.55 | 9382.1 | 10073 |
| 1014 | -90.3 -0.95 % |
22-03-2021 00:00:00 Monday |
9499 9408.7 |
9501.05 | 9315.15 | 19691 |
| 1015 | -7.2 -0.08 % |
19-03-2021 00:00:00 Friday |
9450 9442.8 |
9486.25 | 9211.45 | 16666 |
| 1016 | -180.45 -1.88 % |
18-03-2021 00:00:00 Thursday |
9610 9429.55 |
9732 | 9371.85 | 23995 |
| 1017 | -110.15 -1.14 % |
17-03-2021 00:00:00 Wednesday |
9655 9544.85 |
9655 | 9485 | 14184 |
| 1018 | -92.05 -0.95 % |
16-03-2021 00:00:00 Tuesday |
9701 9608.95 |
9784.55 | 9590 | 13661 |
| 1019 | -509.85 -5 % |
15-03-2021 00:00:00 Monday |
10193 9683.15 |
10193 | 9544.3 | 23907 |
| 1020 | -100.65 -1 % |
12-03-2021 00:00:00 Friday |
10050 9949.35 |
10212.85 | 9845 | 24724 |
| 1021 | 22.75 0.23 % |
10-03-2021 00:00:00 Wednesday |
9970 9992.75 |
10090 | 9931.15 | 10723 |
| 1022 | -110.7 -1.1 % |
09-03-2021 00:00:00 Tuesday |
10080 9969.3 |
10121.8 | 9861.95 | 9176 |
| 1023 | -217.5 -2.16 % |
08-03-2021 00:00:00 Monday |
10050 9832.5 |
10050 | 9806.95 | 9938 |
| 1024 | -167.9 -1.66 % |
05-03-2021 00:00:00 Friday |
10120 9952.1 |
10158.9 | 9903.4 | 11550 |
| 1025 | -71.95 -0.71 % |
04-03-2021 00:00:00 Thursday |
10199.95 10128 |
10279.25 | 10077.15 | 11132 |
| 1026 | 446.85 4.5 % |
03-03-2021 00:00:00 Wednesday |
9940 10386.85 |
10441.8 | 9906.5 | 20240 |
| 1027 | 85.4 0.87 % |
02-03-2021 00:00:00 Tuesday |
9790 9875.4 |
9961.65 | 9780 | 10899 |
| 1028 | -47.9 -0.49 % |
01-03-2021 00:00:00 Monday |
9820 9772.1 |
9847 | 9614.8 | 17791 |
| 1029 | -360.55 -3.6 % |
26-02-2021 00:00:00 Friday |
10013.25 9652.7 |
10109.7 | 9598.05 | 24540 |
| 1030 | -6.75 -0.07 % |
25-02-2021 00:00:00 Thursday |
10270 10263.25 |
10374.25 | 10130.35 | 32849 |
| 1031 | 168.05 1.67 % |
24-02-2021 00:00:00 Wednesday |
10050 10218.05 |
10299.9 | 9263.2 | 54746 |
| 1032 | -0.1 0 % |
23-02-2021 00:00:00 Tuesday |
10001 10000.9 |
10192.95 | 9933.1 | 10069 |
| 1033 | -174.7 -1.72 % |
22-02-2021 00:00:00 Monday |
10175 10000.3 |
10256.8 | 9960 | 20319 |
| 1034 | 11.05 0.11 % |
19-02-2021 00:00:00 Friday |
10240 10251.05 |
10428.15 | 10099.05 | 16466 |
| 1035 | -151.45 -1.46 % |
18-02-2021 00:00:00 Thursday |
10350 10198.55 |
10350 | 10137.25 | 14706 |
| 1036 | -186.35 -1.8 % |
17-02-2021 00:00:00 Wednesday |
10371 10184.65 |
10498.95 | 10111.5 | 15386 |
| 1037 | -51.75 -0.49 % |
16-02-2021 00:00:00 Tuesday |
10509.4 10457.65 |
10535.55 | 10360 | 18199 |
| 1038 | 180.25 1.74 % |
15-02-2021 00:00:00 Monday |
10360 10540.25 |
10586.4 | 10284.6 | 26557 |
| 1039 | 54.15 0.53 % |
12-02-2021 00:00:00 Friday |
10220 10274.15 |
10325.25 | 10171.55 | 21093 |
| 1040 | 114.25 1.13 % |
11-02-2021 00:00:00 Thursday |
10100 10214.25 |
10412 | 10100 | 32785 |
| 1041 | 294.9 2.97 % |
10-02-2021 00:00:00 Wednesday |
9940 10234.9 |
10361.5 | 9924.75 | 58907 |
| 1042 | -92.15 -0.92 % |
09-02-2021 00:00:00 Tuesday |
10032.35 9940.2 |
10092.15 | 9882.7 | 19920 |
| 1043 | 310.15 3.19 % |
08-02-2021 00:00:00 Monday |
9722 10032.15 |
10113.45 | 9722 | 39616 |
| 1044 | 16.4 0.17 % |
05-02-2021 00:00:00 Friday |
9701.1 9717.5 |
9938.05 | 9560 | 45507 |
| 1045 | 187.1 1.96 % |
04-02-2021 00:00:00 Thursday |
9531.5 9718.6 |
9764.4 | 9477 | 27014 |
| 1046 | -52.5 -0.55 % |
03-02-2021 00:00:00 Wednesday |
9584 9531.5 |
9629.85 | 9436.45 | 23641 |
| 1047 | -357 -3.63 % |
02-02-2021 00:00:00 Tuesday |
9830 9473 |
9996.75 | 9322 | 71047 |
| 1048 | 987.65 11.34 % |
01-02-2021 00:00:00 Monday |
8712.15 9699.8 |
9830 | 8636.8 | 62923 |
| 1049 | -354.6 -3.91 % |
29-01-2021 00:00:00 Friday |
9075 8720.4 |
9110 | 8672.6 | 25815 |
| 1050 | 51.45 0.58 % |
28-01-2021 00:00:00 Thursday |
8900 8951.45 |
9214.8 | 8821 | 28948 |
| 1051 | -54.55 -0.59 % |
27-01-2021 00:00:00 Wednesday |
9181 9126.45 |
9284.75 | 9039.25 | 25976 |
| 1052 | 66.9 0.73 % |
25-01-2021 00:00:00 Monday |
9140 9206.9 |
9331.75 | 9086 | 70680 |
| 1053 | 23.7 0.26 % |
22-01-2021 00:00:00 Friday |
9050 9073.7 |
9212.2 | 8967.1 | 28209 |
| 1054 | 49.5 0.55 % |
21-01-2021 00:00:00 Thursday |
8999 9048.5 |
9385 | 8951.05 | 90006 |
| 1055 | 8.35 0.09 % |
20-01-2021 00:00:00 Wednesday |
8930.1 8938.45 |
9021.15 | 8844.1 | 25107 |
| 1056 | -221.6 -2.42 % |
19-01-2021 00:00:00 Tuesday |
9144 8922.4 |
9144 | 8402.05 | 45764 |
| 1057 | -340.6 -3.92 % |
18-01-2021 00:00:00 Monday |
8695 8354.4 |
8695 | 8275 | 28231 |
| 1058 | -186.05 -2.11 % |
15-01-2021 00:00:00 Friday |
8817.95 8631.9 |
8820 | 8614 | 32498 |
| 1059 | -46.6 -0.53 % |
14-01-2021 00:00:00 Thursday |
8795 8748.4 |
8926.05 | 8675 | 18887 |
| 1060 | -175.05 -1.95 % |
13-01-2021 00:00:00 Wednesday |
8966.55 8791.5 |
9029.95 | 8712.5 | 21618 |
| 1061 | -28.45 -0.32 % |
12-01-2021 00:00:00 Tuesday |
8995 8966.55 |
9065 | 8923.8 | 28204 |
| 1062 | -235.9 -2.56 % |
11-01-2021 00:00:00 Monday |
9230 8994.1 |
9254 | 8959.75 | 468693 |
| 1063 | 165.6 1.84 % |
08-01-2021 00:00:00 Friday |
9005 9170.6 |
9263 | 8950 | 22439 |
| 1064 | 167.55 1.9 % |
07-01-2021 00:00:00 Thursday |
8820 8987.55 |
9068.15 | 8820 | 19228 |
| 1065 | -70.35 -0.79 % |
06-01-2021 00:00:00 Wednesday |
8855 8784.65 |
8891.25 | 8635.95 | 20042 |
| 1066 | -84.4 -0.95 % |
05-01-2021 00:00:00 Tuesday |
8905 8820.6 |
8919.9 | 8740.75 | 22470 |
| 1067 | -47.4 -0.53 % |
04-01-2021 00:00:00 Monday |
8949.8 8902.4 |
9060.4 | 8840 | 26146 |
| 1068 | -45.5 -0.51 % |
01-01-2021 00:00:00 Friday |
8920 8874.5 |
8957.95 | 8836.65 | 6658 |
| 1069 | -95.5 -1.06 % |
31-12-2020 00:00:00 Thursday |
8999.95 8904.45 |
9026.8 | 8845 | 13715 |
| 1070 | -30.55 -0.34 % |
30-12-2020 00:00:00 Wednesday |
8990 8959.45 |
9016.5 | 8919.75 | 16265 |
| 1071 | -72.45 -0.8 % |
29-12-2020 00:00:00 Tuesday |
9050 8977.55 |
9054.3 | 8900 | 14656 |
| 1072 | -38.35 -0.42 % |
28-12-2020 00:00:00 Monday |
9035 8996.65 |
9114.9 | 8974 | 8057 |
| 1073 | -147.75 -1.62 % |
24-12-2020 00:00:00 Thursday |
9140 8992.25 |
9140 | 8966.45 | 12307 |
| 1074 | 70.05 0.78 % |
23-12-2020 00:00:00 Wednesday |
8940.1 9010.15 |
9143.75 | 8875.1 | 18952 |
| 1075 | 97.3 1.1 % |
22-12-2020 00:00:00 Tuesday |
8840 8937.3 |
8968.55 | 8616.7 | 39779 |
| 1076 | -349.1 -3.8 % |
21-12-2020 00:00:00 Monday |
9197 8847.9 |
9240.75 | 8578.5 | 27663 |
| 1077 | -37.05 -0.4 % |
18-12-2020 00:00:00 Friday |
9250 9212.95 |
9309.2 | 9128.95 | 17320 |
| 1078 | -28.35 -0.3 % |
17-12-2020 00:00:00 Thursday |
9319 9290.65 |
9398.95 | 9211.4 | 30778 |
| 1079 | -112.45 -1.2 % |
16-12-2020 00:00:00 Wednesday |
9370 9257.55 |
9453.05 | 9211.7 | 45112 |
| 1080 | 386.85 4.34 % |
15-12-2020 00:00:00 Tuesday |
8915 9301.85 |
9332.95 | 8876 | 50402 |
| 1081 | -89.2 -0.99 % |
14-12-2020 00:00:00 Monday |
9020 8930.8 |
9060 | 8902.9 | 19537 |
| 1082 | -27.35 -0.3 % |
11-12-2020 00:00:00 Friday |
9026 8998.65 |
9137.4 | 8951.35 | 21381 |
| 1083 | 65.5 0.73 % |
10-12-2020 00:00:00 Thursday |
8961 9026.5 |
9073.3 | 8940 | 14363 |
| 1084 | 28.3 0.32 % |
09-12-2020 00:00:00 Wednesday |
8980 9008.3 |
9078.3 | 8951.4 | 11039 |
| 1085 | -77.95 -0.86 % |
08-12-2020 00:00:00 Tuesday |
9045 8967.05 |
9081.6 | 8903.2 | 20505 |
| 1086 | -48.95 -0.54 % |
07-12-2020 00:00:00 Monday |
9097 9048.05 |
9124.9 | 8959.2 | 22876 |
| 1087 | -148.25 -1.61 % |
04-12-2020 00:00:00 Friday |
9197 9048.75 |
9239.6 | 8975 | 28849 |
| 1088 | 267.6 3.03 % |
03-12-2020 00:00:00 Thursday |
8845 9112.6 |
9181 | 8813.05 | 77183 |
| 1089 | 8.2 0.09 % |
02-12-2020 00:00:00 Wednesday |
8795 8803.2 |
8879.95 | 8671.85 | 27583 |
| 1090 | -75.6 -0.86 % |
01-12-2020 00:00:00 Tuesday |
8815 8739.4 |
8825 | 8720 | 14617 |
| 1091 | -113.8 -1.28 % |
27-11-2020 00:00:00 Friday |
8869 8755.2 |
8935.15 | 8685.05 | 43312 |
| 1092 | 57.25 0.65 % |
26-11-2020 00:00:00 Thursday |
8759.9 8817.15 |
8845.35 | 8666.9 | 43927 |
| 1093 | -225.5 -2.52 % |
25-11-2020 00:00:00 Wednesday |
8949 8723.5 |
9005.85 | 8647.6 | 43550 |
| 1094 | 20.45 0.23 % |
24-11-2020 00:00:00 Tuesday |
8839 8859.45 |
8899.6 | 8703.55 | 81755 |
| 1095 | 43.45 0.5 % |
23-11-2020 00:00:00 Monday |
8730 8773.45 |
9100 | 8625 | 96947 |
| 1096 | 636.5 8.06 % |
20-11-2020 00:00:00 Friday |
7900 8536.5 |
8585 | 7850 | 247158 |
| 1097 | 22.4 0.29 % |
19-11-2020 00:00:00 Thursday |
7800 7822.4 |
8197.9 | 7752.15 | 128956 |
| 1098 | 382.25 5.17 % |
18-11-2020 00:00:00 Wednesday |
7396 7778.25 |
7849.75 | 7319.5 | 76111 |
| 1099 | -34.3 -0.46 % |
17-11-2020 00:00:00 Tuesday |
7399 7364.7 |
7399.45 | 7255.1 | 43977 |
| 1100 | -32.9 -0.45 % |
14-11-2020 00:00:00 Saturday |
7360 7327.1 |
7440.8 | 7250 | 12289 |
| 1101 | 257.25 3.67 % |
13-11-2020 00:00:00 Friday |
7000.55 7257.8 |
7299 | 6941.1 | 68042 |
| 1102 | 114.55 1.66 % |
12-11-2020 00:00:00 Thursday |
6910 7024.55 |
7057.1 | 6850 | 63029 |
| 1103 | 249.6 3.72 % |
11-11-2020 00:00:00 Wednesday |
6701 6950.6 |
6981.1 | 6582.25 | 71932 |
| 1104 | 262.95 4.09 % |
10-11-2020 00:00:00 Tuesday |
6424 6686.95 |
6731.15 | 6310.6 | 73729 |
| 1105 | -37.55 -0.59 % |
09-11-2020 00:00:00 Monday |
6320 6282.45 |
6440.85 | 6261.15 | 28487 |
| 1106 | 280.7 4.68 % |
06-11-2020 00:00:00 Friday |
6000.05 6280.75 |
6350 | 6000.05 | 87012 |
| 1107 | 155.85 2.64 % |
05-11-2020 00:00:00 Thursday |
5899.95 6055.8 |
6081.15 | 5850 | 57862 |
| 1108 | 75.35 1.31 % |
04-11-2020 00:00:00 Wednesday |
5743 5818.35 |
5838 | 5717.95 | 10158 |
| 1109 | 17.9 0.31 % |
03-11-2020 00:00:00 Tuesday |
5725 5742.9 |
5808.95 | 5698.3 | 28633 |
| 1110 | 96.85 1.73 % |
02-11-2020 00:00:00 Monday |
5605 5701.85 |
5723.3 | 5563.45 | 13437 |
| 1111 | -98.6 -1.74 % |
30-10-2020 00:00:00 Friday |
5672 5573.4 |
5672 | 5514.85 | 13475 |
| 1112 | -8.7 -0.15 % |
29-10-2020 00:00:00 Thursday |
5630 5621.3 |
5689.65 | 5610 | 16928 |
| 1113 | -14.65 -0.26 % |
28-10-2020 00:00:00 Wednesday |
5660 5645.35 |
5743 | 5605.9 | 12944 |
| 1114 | -25.8 -0.45 % |
27-10-2020 00:00:00 Tuesday |
5691 5665.2 |
5808.95 | 5629.2 | 37260 |
| 1115 | -169.65 -2.89 % |
26-10-2020 00:00:00 Monday |
5872 5702.35 |
5875.05 | 5646.9 | 14581 |
| 1116 | -118.65 -1.99 % |
23-10-2020 00:00:00 Friday |
5948.8 5830.15 |
5964.3 | 5824 | 16459 |
| 1117 | 42.3 0.73 % |
22-10-2020 00:00:00 Thursday |
5830 5872.3 |
6079.25 | 5830 | 39221 |
| 1118 | -64.1 -1.07 % |
21-10-2020 00:00:00 Wednesday |
5970 5905.9 |
6010 | 5738.15 | 13651 |
| 1119 | -49.55 -0.83 % |
20-10-2020 00:00:00 Tuesday |
6000 5950.45 |
6025 | 5919.4 | 8853 |
| 1120 | -4.2 -0.07 % |
19-10-2020 00:00:00 Monday |
5980 5975.8 |
6034.9 | 5925 | 16348 |
| 1121 | 28.65 0.48 % |
16-10-2020 00:00:00 Friday |
5924.1 5952.75 |
5979 | 5868 | 20700 |
| 1122 | -229.55 -3.74 % |
15-10-2020 00:00:00 Thursday |
6130 5900.45 |
6165 | 5886 | 21494 |
| 1123 | 247.65 4.23 % |
14-10-2020 00:00:00 Wednesday |
5850.1 6097.75 |
6140 | 5850.1 | 53454 |
| 1124 | -39.25 -0.66 % |
13-10-2020 00:00:00 Tuesday |
5910 5870.75 |
5910 | 5827.95 | 5256 |
| 1125 | -39.35 -0.66 % |
12-10-2020 00:00:00 Monday |
5948.8 5909.45 |
5998 | 5891.2 | 12679 |
| 1126 | 55.4 0.95 % |
09-10-2020 00:00:00 Friday |
5860 5915.4 |
6012 | 5860 | 23109 |
| 1127 | -42.65 -0.72 % |
08-10-2020 00:00:00 Thursday |
5915 5872.35 |
6025.95 | 5852.75 | 18857 |
| 1128 | -32.4 -0.55 % |
07-10-2020 00:00:00 Wednesday |
5940 5907.6 |
5940 | 5822.25 | 11159 |
| 1129 | 30.75 0.52 % |
06-10-2020 00:00:00 Tuesday |
5960 5990.75 |
6012.9 | 5893.25 | 18959 |
| 1130 | -220.6 -3.62 % |
05-10-2020 00:00:00 Monday |
6100 5879.4 |
6171.95 | 5861.25 | 18045 |
| 1131 | 172.9 2.94 % |
01-10-2020 00:00:00 Thursday |
5880 6052.9 |
6100 | 5880 | 16092 |
| 1132 | -4 -0.07 % |
30-09-2020 00:00:00 Wednesday |
5855 5851 |
5928 | 5816.9 | 21646 |
| 1133 | -152.7 -2.53 % |
29-09-2020 00:00:00 Tuesday |
6032 5879.3 |
6050 | 5831.85 | 18240 |
| 1134 | 88.5 1.5 % |
28-09-2020 00:00:00 Monday |
5892.5 5981 |
6041.65 | 5825.65 | 17569 |
| 1135 | 327.8 5.99 % |
25-09-2020 00:00:00 Friday |
5471 5798.8 |
5897.2 | 5438.35 | 35766 |
| 1136 | -162.8 -2.91 % |
24-09-2020 00:00:00 Thursday |
5590 5427.2 |
5590.05 | 5401 | 24254 |
| 1137 | -89.45 -1.56 % |
23-09-2020 00:00:00 Wednesday |
5743.9 5654.45 |
5756.9 | 5556 | 11888 |
| 1138 | -25.45 -0.45 % |
22-09-2020 00:00:00 Tuesday |
5707.5 5682.05 |
5759 | 5547.2 | 18655 |
| 1139 | -172.5 -2.93 % |
21-09-2020 00:00:00 Monday |
5880 5707.5 |
5930 | 5630.75 | 34435 |
| 1140 | -173.75 -2.86 % |
18-09-2020 00:00:00 Friday |
6065 5891.25 |
6065 | 5866.6 | 18622 |
| 1141 | -104.4 -1.71 % |
17-09-2020 00:00:00 Thursday |
6111 6006.6 |
6125.95 | 5991 | 13666 |
| 1142 | -10.9 -0.18 % |
16-09-2020 00:00:00 Wednesday |
6154.5 6143.6 |
6230 | 6100 | 20470 |
| 1143 | -8.3 -0.14 % |
15-09-2020 00:00:00 Tuesday |
6125 6116.7 |
6155.3 | 6031.25 | 9695 |
| 1144 | -51.5 -0.84 % |
14-09-2020 00:00:00 Monday |
6158 6106.5 |
6185.05 | 6090 | 16359 |
| 1145 | -2.65 -0.04 % |
11-09-2020 00:00:00 Friday |
6132 6129.35 |
6175 | 6077.3 | 20795 |
| 1146 | 45.2 0.74 % |
10-09-2020 00:00:00 Thursday |
6087 6132.2 |
6190 | 6045.8 | 14791 |
| 1147 | -193.95 -3.12 % |
09-09-2020 00:00:00 Wednesday |
6220 6026.05 |
6220 | 5981.75 | 23284 |
| 1148 | -38.85 -0.62 % |
08-09-2020 00:00:00 Tuesday |
6270 6231.15 |
6332.3 | 6217 | 8708 |
| 1149 | -12.2 -0.19 % |
07-09-2020 00:00:00 Monday |
6275 6262.8 |
6342.2 | 6216.55 | 7950 |
| 1150 | 6.75 0.11 % |
04-09-2020 00:00:00 Friday |
6270 6276.75 |
6418.65 | 6207 | 11611 |
| 1151 | -42.3 -0.66 % |
03-09-2020 00:00:00 Thursday |
6397 6354.7 |
6452.95 | 6300 | 16859 |
| 1152 | -23.3 -0.36 % |
02-09-2020 00:00:00 Wednesday |
6389.95 6366.65 |
6413.3 | 6259.2 | 11797 |
| 1153 | 92.1 1.47 % |
01-09-2020 00:00:00 Tuesday |
6267 6359.1 |
6404.75 | 6166.65 | 26271 |
| 1154 | -409.75 -6.21 % |
31-08-2020 00:00:00 Monday |
6597 6187.25 |
6670 | 6136 | 40304 |
| 1155 | -26.8 -0.41 % |
28-08-2020 00:00:00 Friday |
6571 6544.2 |
6646.55 | 6512.1 | 15138 |
| 1156 | -59.85 -0.91 % |
27-08-2020 00:00:00 Thursday |
6590 6530.15 |
6605 | 6490 | 11246 |
| 1157 | -15.8 -0.24 % |
26-08-2020 00:00:00 Wednesday |
6575 6559.2 |
6699 | 6526 | 58685 |
| 1158 | 57.75 0.9 % |
25-08-2020 00:00:00 Tuesday |
6445 6502.75 |
6524.15 | 6403.55 | 23831 |
| 1159 | 79.2 1.25 % |
24-08-2020 00:00:00 Monday |
6320 6399.2 |
6453.1 | 6295.3 | 18696 |
| 1160 | -52.85 -0.83 % |
21-08-2020 00:00:00 Friday |
6335 6282.15 |
6363 | 6263 | 15385 |
| 1161 | 40.85 0.65 % |
20-08-2020 00:00:00 Thursday |
6251 6291.85 |
6315 | 6233.45 | 11083 |
| 1162 | -59.5 -0.94 % |
19-08-2020 00:00:00 Wednesday |
6358 6298.5 |
6423.05 | 6284.25 | 23252 |
| 1163 | 70 1.12 % |
18-08-2020 00:00:00 Tuesday |
6270 6340 |
6370.3 | 6244 | 10248 |
| 1164 | 19.05 0.3 % |
17-08-2020 00:00:00 Monday |
6250 6269.05 |
6313.35 | 6201.45 | 20797 |
| 1165 | -142.4 -2.23 % |
14-08-2020 00:00:00 Friday |
6390 6247.6 |
6397.9 | 6194.35 | 11237 |
| 1166 | -26.05 -0.41 % |
13-08-2020 00:00:00 Thursday |
6375 6348.95 |
6430 | 6328 | 18228 |
| 1167 | -40.7 -0.64 % |
12-08-2020 00:00:00 Wednesday |
6400 6359.3 |
6400 | 6311.3 | 14906 |
| 1168 | -18.95 -0.29 % |
11-08-2020 00:00:00 Tuesday |
6460 6441.05 |
6494.3 | 6387.35 | 11062 |
| 1169 | -77.4 -1.19 % |
10-08-2020 00:00:00 Monday |
6480 6402.6 |
6570 | 6368.45 | 38441 |
| 1170 | 173.2 2.75 % |
07-08-2020 00:00:00 Friday |
6296 6469.2 |
6499.5 | 6251.15 | 23234 |
| 1171 | 32 0.51 % |
06-08-2020 00:00:00 Thursday |
6261 6293 |
6366 | 6244.9 | 21239 |
| 1172 | 61.85 1 % |
05-08-2020 00:00:00 Wednesday |
6180 6241.85 |
6343.75 | 6180 | 33505 |
| 1173 | 22.95 0.37 % |
04-08-2020 00:00:00 Tuesday |
6141 6163.95 |
6224.9 | 6071.7 | 21127 |
| 1174 | -131.4 -2.12 % |
03-08-2020 00:00:00 Monday |
6204 6072.6 |
6207.55 | 5982.75 | 20959 |
| 1175 | 3.45 0.06 % |
31-07-2020 00:00:00 Friday |
6200.05 6203.5 |
6300.2 | 6122 | 21853 |
| 1176 | -174.65 -2.75 % |
30-07-2020 00:00:00 Thursday |
6350 6175.35 |
6402.75 | 6162.1 | 17234 |
| 1177 | -21.8 -0.34 % |
29-07-2020 00:00:00 Wednesday |
6350 6328.2 |
6424 | 6306 | 24354 |
| 1178 | 162.2 2.63 % |
28-07-2020 00:00:00 Tuesday |
6175 6337.2 |
6385.2 | 6175 | 19454 |
| 1179 | -318.5 -4.91 % |
27-07-2020 00:00:00 Monday |
6490 6171.5 |
6490 | 6140 | 21603 |
| 1180 | -80.35 -1.27 % |
24-07-2020 00:00:00 Friday |
6350 6269.65 |
6354.75 | 6227.05 | 34236 |
| 1181 | 29.5 0.46 % |
23-07-2020 00:00:00 Thursday |
6349.7 6379.2 |
6450.05 | 6320 | 47700 |
| 1182 | -259.35 -3.92 % |
22-07-2020 00:00:00 Wednesday |
6609 6349.65 |
6609 | 6265.75 | 107028 |
| 1183 | -318.4 -4.75 % |
21-07-2020 00:00:00 Tuesday |
6699.8 6381.4 |
6709.3 | 6343.6 | 94650 |
| 1184 | 208.55 3.25 % |
20-07-2020 00:00:00 Monday |
6410 6618.55 |
6639.9 | 6385 | 70920 |
| 1185 | 60.65 0.96 % |
17-07-2020 00:00:00 Friday |
6299.95 6360.6 |
6380 | 6284.3 | 32655 |
| 1186 | 50.3 0.81 % |
16-07-2020 00:00:00 Thursday |
6215 6265.3 |
6290.25 | 6067.15 | 57725 |
| 1187 | -92.95 -1.48 % |
15-07-2020 00:00:00 Wednesday |
6281 6188.05 |
6435.95 | 6104.3 | 41622 |
| 1188 | -220 -3.41 % |
14-07-2020 00:00:00 Tuesday |
6459 6239 |
6459 | 6211.25 | 28115 |
| 1189 | -118.5 -1.8 % |
13-07-2020 00:00:00 Monday |
6579 6460.5 |
6588 | 6401 | 23356 |
| 1190 | -47.65 -0.73 % |
10-07-2020 00:00:00 Friday |
6530 6482.35 |
6648 | 6450 | 58053 |
| 1191 | 160.05 2.5 % |
09-07-2020 00:00:00 Thursday |
6411 6571.05 |
6635.45 | 6376.6 | 46423 |
| 1192 | -257.55 -3.87 % |
08-07-2020 00:00:00 Wednesday |
6660 6402.45 |
6677.85 | 6377 | 84205 |
| 1193 | 291.7 4.63 % |
07-07-2020 00:00:00 Tuesday |
6305 6596.7 |
6630 | 6278.05 | 75288 |
| 1194 | 83.4 1.35 % |
06-07-2020 00:00:00 Monday |
6200.15 6283.55 |
6320 | 6168.5 | 81588 |
| 1195 | -74.8 -1.2 % |
03-07-2020 00:00:00 Friday |
6224.95 6150.15 |
6240 | 6130 | 47211 |
| 1196 | -19.8 -0.32 % |
02-07-2020 00:00:00 Thursday |
6208.9 6189.1 |
6262.75 | 6117.95 | 41399 |
| 1197 | 326.15 5.58 % |
01-07-2020 00:00:00 Wednesday |
5840 6166.15 |
6193.9 | 5812.8 | 56344 |
| 1198 | -139.7 -2.34 % |
30-06-2020 00:00:00 Tuesday |
5980 5840.3 |
6032 | 5819 | 48574 |
| 1199 | 77.5 1.33 % |
29-06-2020 00:00:00 Monday |
5810 5887.5 |
5934.3 | 5751.25 | 80095 |
| 1200 | -173.1 -2.83 % |
26-06-2020 00:00:00 Friday |
6124 5950.9 |
6135.9 | 5872.45 | 37428 |
| 1201 | 20.7 0.35 % |
25-06-2020 00:00:00 Thursday |
5996.9 6017.6 |
6126.9 | 5801.1 | 47520 |
| 1202 | -430 -6.65 % |
24-06-2020 00:00:00 Wednesday |
6470 6040 |
6500 | 6000 | 52396 |
| 1203 | 18.35 0.29 % |
23-06-2020 00:00:00 Tuesday |
6299 6317.35 |
6378.7 | 6092.05 | 55115 |
| 1204 | 183.25 3.05 % |
22-06-2020 00:00:00 Monday |
5999 6182.25 |
6344 | 5974.35 | 81513 |
| 1205 | 463.3 8.53 % |
19-06-2020 00:00:00 Friday |
5433 5896.3 |
5971.35 | 5430.1 | 135540 |
| 1206 | 423.5 8.46 % |
18-06-2020 00:00:00 Thursday |
5005 5428.5 |
5540.55 | 5005 | 59530 |
| 1207 | -43.1 -0.85 % |
17-06-2020 00:00:00 Wednesday |
5080 5036.9 |
5129.7 | 5009.7 | 28699 |
| 1208 | -142.95 -2.71 % |
16-06-2020 00:00:00 Tuesday |
5270 5127.05 |
5270 | 4980 | 32311 |
| 1209 | -197.6 -3.73 % |
15-06-2020 00:00:00 Monday |
5299.95 5102.35 |
5299.95 | 5082 | 33155 |
| 1210 | 388.9 7.94 % |
12-06-2020 00:00:00 Friday |
4900 5288.9 |
5336.4 | 4900 | 45785 |
| 1211 | -67.2 -1.29 % |
11-06-2020 00:00:00 Thursday |
5223 5155.8 |
5286.5 | 5131.25 | 21052 |
| 1212 | -88.6 -1.67 % |
10-06-2020 00:00:00 Wednesday |
5311.1 5222.5 |
5341.85 | 5158 | 25709 |
| 1213 | -191.85 -3.49 % |
09-06-2020 00:00:00 Tuesday |
5500 5308.15 |
5525.75 | 5252.75 | 34510 |
| 1214 | 142.1 2.68 % |
08-06-2020 00:00:00 Monday |
5300 5442.1 |
5494.1 | 5300 | 37292 |
| 1215 | 74.85 1.45 % |
05-06-2020 00:00:00 Friday |
5160 5234.85 |
5284.5 | 5098 | 41245 |
| 1216 | -146.3 -2.77 % |
04-06-2020 00:00:00 Thursday |
5286.05 5139.75 |
5335.05 | 5070 | 58661 |
| 1217 | -61.05 -1.14 % |
03-06-2020 00:00:00 Wednesday |
5349 5287.95 |
5531.25 | 5220 | 62659 |
| 1218 | 341.3 7.04 % |
02-06-2020 00:00:00 Tuesday |
4845 5186.3 |
5235.55 | 4746.2 | 96741 |
| 1219 | 281.85 6.29 % |
01-06-2020 00:00:00 Monday |
4481.55 4763.4 |
4847.75 | 4480.3 | 79094 |
| 1220 | 142.05 3.33 % |
29-05-2020 00:00:00 Friday |
4265 4407.05 |
4428.9 | 4209 | 41082 |
| 1221 | 20.5 0.48 % |
28-05-2020 00:00:00 Thursday |
4264.9 4285.4 |
4324.8 | 4221.75 | 30410 |
| 1222 | 158.7 3.87 % |
27-05-2020 00:00:00 Wednesday |
4100.35 4259.05 |
4280 | 3985.6 | 66134 |
| 1223 | -231.65 -5.34 % |
26-05-2020 00:00:00 Tuesday |
4335 4103.35 |
4398 | 4054.5 | 56838 |
| 1224 | -201.3 -4.45 % |
22-05-2020 00:00:00 Friday |
4520 4318.7 |
4574 | 4086.9 | 83671 |
| 1225 | -181.15 -3.84 % |
21-05-2020 00:00:00 Thursday |
4718.9 4537.75 |
4735.85 | 4520 | 30652 |
| 1226 | 166.95 3.68 % |
20-05-2020 00:00:00 Wednesday |
4542 4708.95 |
4735.85 | 4534.35 | 22128 |
| 1227 | -9.45 -0.21 % |
19-05-2020 00:00:00 Tuesday |
4550 4540.55 |
4593 | 4437.65 | 11913 |
| 1228 | -284.65 -6 % |
18-05-2020 00:00:00 Monday |
4748 4463.35 |
4748 | 4451.75 | 25396 |
| 1229 | -65.1 -1.36 % |
15-05-2020 00:00:00 Friday |
4788.75 4723.65 |
4833 | 4705.55 | 10345 |
| 1230 | -1.25 -0.03 % |
14-05-2020 00:00:00 Thursday |
4790 4788.75 |
4935.15 | 4728.75 | 19706 |
| 1231 | -56.95 -1.17 % |
13-05-2020 00:00:00 Wednesday |
4875 4818.05 |
5035.75 | 4780 | 23498 |
| 1232 | 155.1 3.44 % |
12-05-2020 00:00:00 Tuesday |
4513 4668.1 |
4714.95 | 4457.6 | 28614 |
| 1233 | -130.7 -2.79 % |
11-05-2020 00:00:00 Monday |
4688 4557.3 |
4715.4 | 4540.05 | 16582 |
| 1234 | -153.75 -3.23 % |
08-05-2020 00:00:00 Friday |
4758 4604.25 |
4780.65 | 4584.85 | 11872 |
| 1235 | 0.15 0 % |
07-05-2020 00:00:00 Thursday |
4675 4675.15 |
4798.35 | 4647 | 14666 |
| 1236 | 18 0.39 % |
06-05-2020 00:00:00 Wednesday |
4675 4693 |
4789.45 | 4545 | 32403 |
| 1237 | -252.05 -5.16 % |
05-05-2020 00:00:00 Tuesday |
4881 4628.95 |
4917 | 4612.05 | 20009 |
| 1238 | -162.55 -3.3 % |
04-05-2020 00:00:00 Monday |
4930 4767.45 |
4930 | 4722.45 | 23868 |
| 1239 | 27.8 0.55 % |
30-04-2020 00:00:00 Thursday |
5070 5097.8 |
5174.65 | 5050.45 | 26264 |
| 1240 | 98.35 2.01 % |
29-04-2020 00:00:00 Wednesday |
4898.9 4997.25 |
5066.9 | 4855 | 47651 |
| 1241 | 158.2 3.37 % |
28-04-2020 00:00:00 Tuesday |
4697 4855.2 |
4910 | 4582.5 | 52398 |
| 1242 | 212.95 4.83 % |
27-04-2020 00:00:00 Monday |
4405 4617.95 |
4671.3 | 4292.45 | 33086 |
| 1243 | -300.35 -6.4 % |
24-04-2020 00:00:00 Friday |
4689.95 4389.6 |
4689.95 | 4367 | 54108 |
| 1244 | -93.6 -1.94 % |
23-04-2020 00:00:00 Thursday |
4820 4726.4 |
4855 | 4707 | 18412 |
| 1245 | 173.45 3.77 % |
22-04-2020 00:00:00 Wednesday |
4600 4773.45 |
4813.7 | 4488.85 | 24408 |
| 1246 | -188 -3.93 % |
21-04-2020 00:00:00 Tuesday |
4780 4592 |
4780 | 4575 | 25498 |
| 1247 | -184.85 -3.64 % |
20-04-2020 00:00:00 Monday |
5075 4890.15 |
5087.9 | 4846.85 | 33498 |
| 1248 | 153.95 3.18 % |
17-04-2020 00:00:00 Friday |
4845 4998.95 |
5134 | 4845 | 46654 |
| 1249 | 129.3 2.82 % |
16-04-2020 00:00:00 Thursday |
4580 4709.3 |
4766.45 | 4495.05 | 22311 |
| 1250 | 10.7 0.23 % |
15-04-2020 00:00:00 Wednesday |
4590 4600.7 |
4662.8 | 4477.55 | 23806 |
| 1251 | -360.25 -7.43 % |
13-04-2020 00:00:00 Monday |
4850 4489.75 |
4850 | 4472.05 | 30184 |
| 1252 | 141.6 3.02 % |
09-04-2020 00:00:00 Thursday |
4681 4822.6 |
4850 | 4662.8 | 52564 |
| 1253 | 9.15 0.2 % |
08-04-2020 00:00:00 Wednesday |
4600 4609.15 |
4950 | 4545 | 40327 |
| 1254 | 114.25 2.48 % |
07-04-2020 00:00:00 Tuesday |
4600 4714.25 |
4800 | 4330 | 64553 |
| 1255 | -3.5 -0.08 % |
03-04-2020 00:00:00 Friday |
4515.5 4512 |
4646 | 4437 | 29906 |
| 1256 | -50.7 -1.11 % |
01-04-2020 00:00:00 Wednesday |
4550 4499.3 |
4668.8 | 4462.45 | 25358 |
| 1257 | -210.25 -4.38 % |
31-03-2020 00:00:00 Tuesday |
4800 4589.75 |
4866.8 | 4436 | 40476 |
| 1258 | -37.35 -0.79 % |
30-03-2020 00:00:00 Monday |
4699 4661.65 |
4777.55 | 4555.55 | 26265 |
| 1259 | -479.1 -8.91 % |
27-03-2020 00:00:00 Friday |
5375.15 4896.05 |
5660 | 4680 | 57068 |
| 1260 | 147 2.94 % |
26-03-2020 00:00:00 Thursday |
5000 5147 |
5548.25 | 4829.55 | 52799 |
| 1261 | 324.65 7.21 % |
25-03-2020 00:00:00 Wednesday |
4499.95 4824.6 |
4919 | 4420.05 | 33005 |
| 1262 | -548.7 -10.88 % |
24-03-2020 00:00:00 Tuesday |
5045 4496.3 |
5067.55 | 4160.6 | 62999 |
| 1263 | -1197.85 -20.63 % |
23-03-2020 00:00:00 Monday |
5805 4607.15 |
5882.45 | 4442.05 | 40781 |
| 1264 | 483.25 8.36 % |
20-03-2020 00:00:00 Friday |
5780 6263.25 |
6373.6 | 5700 | 60289 |
| 1265 | -390.8 -6.32 % |
19-03-2020 00:00:00 Thursday |
6185 5794.2 |
6200 | 5445 | 59731 |
| 1266 | -893.45 -12.39 % |
18-03-2020 00:00:00 Wednesday |
7210.5 6317.05 |
7210.5 | 6260 | 43023 |
| 1267 | -464.9 -6.21 % |
17-03-2020 00:00:00 Tuesday |
7481.15 7016.25 |
7599.25 | 6959.65 | 29798 |
| 1268 | -82.4 -1.09 % |
16-03-2020 00:00:00 Monday |
7589 7506.6 |
7589 | 7019 | 26249 |
| 1269 | 837.4 12.14 % |
13-03-2020 00:00:00 Friday |
6900 7737.4 |
7880 | 6500 | 48212 |
| 1270 | -561.55 -7.02 % |
12-03-2020 00:00:00 Thursday |
7999 7437.45 |
7999 | 7399.3 | 38156 |
| 1271 | 51.6 0.63 % |
11-03-2020 00:00:00 Wednesday |
8199 8250.6 |
8398.25 | 8135.35 | 18837 |
| 1272 | -241 -2.85 % |
09-03-2020 00:00:00 Monday |
8450 8209 |
8473 | 8157.7 | 18749 |
| 1273 | -97.2 -1.12 % |
06-03-2020 00:00:00 Friday |
8700 8602.8 |
8700 | 8443.5 | 19851 |
| 1274 | 30.75 0.35 % |
05-03-2020 00:00:00 Thursday |
8850 8880.75 |
8965.1 | 8767.15 | 10342 |
| 1275 | -198.05 -2.2 % |
04-03-2020 00:00:00 Wednesday |
8994.1 8796.05 |
9066.55 | 8600 | 17790 |
| 1276 | -79.1 -0.87 % |
03-03-2020 00:00:00 Tuesday |
9042.8 8963.7 |
9110 | 8688.15 | 23821 |
| 1277 | -358.55 -3.87 % |
02-03-2020 00:00:00 Monday |
9260 8901.45 |
9320.35 | 8805.25 | 9552 |
| 1278 | 258.85 2.94 % |
28-02-2020 00:00:00 Friday |
8800.05 9058.9 |
9300 | 8800.05 | 23026 |
| 1279 | 32.55 0.35 % |
27-02-2020 00:00:00 Thursday |
9375 9407.55 |
9490.7 | 9271 | 6478 |
| 1280 | -93.8 -0.99 % |
26-02-2020 00:00:00 Wednesday |
9480 9386.2 |
9502.75 | 9358.05 | 20443 |
| 1281 | 22.15 0.23 % |
25-02-2020 00:00:00 Tuesday |
9505 9527.15 |
9555.2 | 9355.65 | 28004 |
| 1282 | -199.4 -2.06 % |
24-02-2020 00:00:00 Monday |
9666 9466.6 |
9675 | 9450 | 6411 |
| 1283 | -40.5 -0.42 % |
20-02-2020 00:00:00 Thursday |
9750 9709.5 |
9824 | 9694.75 | 5668 |
| 1284 | 162.9 1.7 % |
19-02-2020 00:00:00 Wednesday |
9594.7 9757.6 |
9782 | 9594.7 | 5685 |
| 1285 | 30.6 0.32 % |
18-02-2020 00:00:00 Tuesday |
9500.15 9530.75 |
9559.4 | 9438.05 | 10372 |
| 1286 | -181.6 -1.87 % |
17-02-2020 00:00:00 Monday |
9704.85 9523.25 |
9731.9 | 9511.65 | 6082 |
| 1287 | -55.85 -0.57 % |
14-02-2020 00:00:00 Friday |
9737 9681.15 |
9795 | 9661 | 4739 |
| 1288 | -55.6 -0.57 % |
13-02-2020 00:00:00 Thursday |
9772 9716.4 |
9796.15 | 9550 | 4692 |
| 1289 | -6.45 -0.07 % |
12-02-2020 00:00:00 Wednesday |
9779.95 9773.5 |
9838 | 9692.75 | 7015 |
| 1290 | 85.45 0.89 % |
11-02-2020 00:00:00 Tuesday |
9646 9731.45 |
9811.3 | 9646 | 5953 |
| 1291 | -3.3 -0.03 % |
10-02-2020 00:00:00 Monday |
9630 9626.7 |
9657.8 | 9535.1 | 4855 |
| 1292 | 17.55 0.18 % |
07-02-2020 00:00:00 Friday |
9600 9617.55 |
9665 | 9572.95 | 8428 |
| 1293 | 17.2 0.18 % |
06-02-2020 00:00:00 Thursday |
9595 9612.2 |
9700 | 9560.05 | 9951 |
| 1294 | 53.6 0.56 % |
05-02-2020 00:00:00 Wednesday |
9542 9595.6 |
9685 | 9455.55 | 17200 |
| 1295 | 345.95 3.76 % |
04-02-2020 00:00:00 Tuesday |
9199.95 9545.9 |
9604.55 | 9171.6 | 20742 |
| 1296 | 74.65 0.83 % |
03-02-2020 00:00:00 Monday |
9020 9094.65 |
9230.2 | 8892.35 | 12476 |
| 1297 | -530.7 -5.6 % |
01-02-2020 00:00:00 Saturday |
9480 8949.3 |
9610 | 8821.1 | 21452 |
| 1298 | -250.3 -2.58 % |
31-01-2020 00:00:00 Friday |
9696 9445.7 |
9711 | 9415.05 | 15907 |
| 1299 | -337.15 -3.38 % |
30-01-2020 00:00:00 Thursday |
9970 9632.85 |
9970 | 9600 | 53396 |
| 1300 | 252.25 2.61 % |
29-01-2020 00:00:00 Wednesday |
9650 9902.25 |
9935.4 | 9650 | 10546 |
| 1301 | 69.35 0.72 % |
28-01-2020 00:00:00 Tuesday |
9565.95 9635.3 |
9710 | 9536.25 | 7985 |
| 1302 | -42.85 -0.45 % |
27-01-2020 00:00:00 Monday |
9600 9557.15 |
9645.65 | 9529.35 | 3482 |
| 1303 | 123.15 1.29 % |
24-01-2020 00:00:00 Friday |
9511 9634.15 |
9648.75 | 9485 | 3243 |
| 1304 | -18.2 -0.19 % |
23-01-2020 00:00:00 Thursday |
9555 9536.8 |
9595 | 9507 | 4000 |
| 1305 | -29.2 -0.3 % |
22-01-2020 00:00:00 Wednesday |
9577.75 9548.55 |
9600 | 9495 | 2874 |
| 1306 | -20.3 -0.21 % |
21-01-2020 00:00:00 Tuesday |
9550 9529.7 |
9623.95 | 9511 | 3731 |
| 1307 | -162 -1.66 % |
20-01-2020 00:00:00 Monday |
9740 9578 |
9765.5 | 9554.7 | 5261 |
| 1308 | 107.25 1.12 % |
17-01-2020 00:00:00 Friday |
9599 9706.25 |
9745.1 | 9599 | 3234 |
| 1309 | 7.65 0.08 % |
16-01-2020 00:00:00 Thursday |
9587.45 9595.1 |
9641.3 | 9569.15 | 302862 |
| 1310 | 45.15 0.47 % |
15-01-2020 00:00:00 Wednesday |
9539.65 9584.8 |
9620 | 9500.05 | 368796 |
| 1311 | 138.55 1.47 % |
14-01-2020 00:00:00 Tuesday |
9418.5 9557.05 |
9575 | 9418 | 7929 |
| 1312 | 68.1 0.73 % |
13-01-2020 00:00:00 Monday |
9389.95 9458.05 |
9466.95 | 9370 | 2660 |
| 1313 | -17.65 -0.19 % |
10-01-2020 00:00:00 Friday |
9390 9372.35 |
9433.3 | 9340 | 3321 |
| 1314 | 146.5 1.58 % |
09-01-2020 00:00:00 Thursday |
9250 9396.5 |
9415.45 | 9225 | 8104 |
| 1315 | 74.6 0.82 % |
08-01-2020 00:00:00 Wednesday |
9070 9144.6 |
9165.3 | 8975 | 5571 |
| 1316 | -207.3 -2.23 % |
07-01-2020 00:00:00 Tuesday |
9300 9092.7 |
9300 | 9076.65 | 5652 |
| 1317 | -282.9 -3.03 % |
06-01-2020 00:00:00 Monday |
9333 9050.1 |
9333 | 9021.45 | 9505 |
| 1318 | -106.45 -1.13 % |
03-01-2020 00:00:00 Friday |
9451 9344.55 |
9502.45 | 9326.45 | 3789 |
| 1319 | 115.75 1.23 % |
02-01-2020 00:00:00 Thursday |
9389.95 9505.7 |
9530 | 9388.1 | 3572 |
| 1320 | -20.8 -0.22 % |
01-01-2020 00:00:00 Wednesday |
9400 9379.2 |
9423.75 | 9355.7 | 1443 |
| 1321 | -36.45 -0.39 % |
31-12-2019 00:00:00 Tuesday |
9425 9388.55 |
9442.75 | 9378.45 | 2584 |
| 1322 | -41.6 -0.44 % |
30-12-2019 00:00:00 Monday |
9475 9433.4 |
9488.4 | 9404 | 3390 |
| 1323 | 101.3 1.08 % |
27-12-2019 00:00:00 Friday |
9345 9446.3 |
9469.3 | 9345 | 4227 |
| 1324 | 37.5 0.4 % |
26-12-2019 00:00:00 Thursday |
9314 9351.5 |
9392.35 | 9297.55 | 4565 |
| 1325 | -0.9 -0.01 % |
24-12-2019 00:00:00 Tuesday |
9298 9297.1 |
9330 | 9264.4 | 1948 |
| 1326 | 15.25 0.16 % |
23-12-2019 00:00:00 Monday |
9281 9296.25 |
9367.7 | 9272.8 | 4215 |
| 1327 | 12.15 0.13 % |
20-12-2019 00:00:00 Friday |
9269 9281.15 |
9331.75 | 9262 | 3656 |
| 1328 | -63.2 -0.68 % |
19-12-2019 00:00:00 Thursday |
9333.25 9270.05 |
9353 | 9255.8 | 6306 |
| 1329 | -930.35 -9.04 % |
18-12-2019 00:00:00 Wednesday |
10297 9366.65 |
10297 | 9292.1 | 9623 |
| 1330 | 67.35 0.72 % |
17-12-2019 00:00:00 Tuesday |
9300 9367.35 |
9392.75 | 9270.1 | 10738 |
| 1331 | 76.7 0.83 % |
16-12-2019 00:00:00 Monday |
9210.05 9286.75 |
9299.95 | 9158.4 | 9504 |
| 1332 | 16.1 0.18 % |
13-12-2019 00:00:00 Friday |
9191 9207.1 |
9266 | 9146.05 | 5059 |
| 1333 | -11.9 -0.13 % |
12-12-2019 00:00:00 Thursday |
9179.95 9168.05 |
9181.85 | 9085 | 6078 |
| 1334 | 112.65 1.26 % |
11-12-2019 00:00:00 Wednesday |
8965.55 9078.2 |
9115.25 | 8941.75 | 7244 |
| 1335 | 0 0 % |
10-12-2019 00:00:00 Tuesday |
8927.4 8927.4 |
8988.3 | 8880 | 3492 |
| 1336 | 28.4 0.32 % |
09-12-2019 00:00:00 Monday |
8899 8927.4 |
8986 | 8827.85 | 4828 |
| 1337 | -179.95 -1.99 % |
06-12-2019 00:00:00 Friday |
9039 8859.05 |
9039 | 8829.3 | 4366 |
| 1338 | -50.75 -0.56 % |
05-12-2019 00:00:00 Thursday |
9013.45 8962.7 |
9024.35 | 8935.65 | 3567 |
| 1339 | -44.05 -0.49 % |
04-12-2019 00:00:00 Wednesday |
9075 9030.95 |
9085.4 | 8955.35 | 6556 |
| 1340 | 127.05 1.42 % |
03-12-2019 00:00:00 Tuesday |
8950 9077.05 |
9126.25 | 8926.2 | 12587 |
| 1341 | -162.45 -1.78 % |
02-12-2019 00:00:00 Monday |
9110 8947.55 |
9110 | 8900 | 9536 |
| 1342 | -108.8 -1.18 % |
29-11-2019 00:00:00 Friday |
9215 9106.2 |
9234.9 | 9092.75 | 6658 |
| 1343 | 40.25 0.44 % |
28-11-2019 00:00:00 Thursday |
9200.6 9240.85 |
9280 | 9185 | 8679 |
| 1344 | 129.7 1.42 % |
27-11-2019 00:00:00 Wednesday |
9105 9234.7 |
9260.65 | 9105 | 5108 |
| 1345 | -80.55 -0.88 % |
26-11-2019 00:00:00 Tuesday |
9198.95 9118.4 |
9215 | 9098 | 9204 |
| 1346 | 139.05 1.54 % |
25-11-2019 00:00:00 Monday |
9035 9174.05 |
9221.25 | 9015.55 | 8582 |
| 1347 | -41.95 -0.46 % |
22-11-2019 00:00:00 Friday |
9073.6 9031.65 |
9075 | 8978.05 | 4260 |
| 1348 | -33.4 -0.37 % |
21-11-2019 00:00:00 Thursday |
9084 9050.6 |
9115.1 | 9031.15 | 5838 |
| 1349 | -42.7 -0.47 % |
20-11-2019 00:00:00 Wednesday |
9130 9087.3 |
9181 | 9064 | 5571 |
| 1350 | 73.6 0.81 % |
19-11-2019 00:00:00 Tuesday |
9082 9155.6 |
9188.2 | 9082 | 7737 |
| 1351 | 53.35 0.59 % |
18-11-2019 00:00:00 Monday |
9053.05 9106.4 |
9130.25 | 9020.55 | 4969 |
| 1352 | -27.1 -0.3 % |
15-11-2019 00:00:00 Friday |
9085 9057.9 |
9140 | 9030 | 9017 |
| 1353 | 113.6 1.27 % |
14-11-2019 00:00:00 Thursday |
8950 9063.6 |
9099 | 8902 | 8505 |
| 1354 | 94.15 1.06 % |
13-11-2019 00:00:00 Wednesday |
8888 8982.15 |
9029 | 8850 | 12615 |
| 1355 | 89.9 1.02 % |
11-11-2019 00:00:00 Monday |
8815 8904.9 |
8926.55 | 8776.3 | 7825 |
| 1356 | -16.85 -0.19 % |
08-11-2019 00:00:00 Friday |
8832.6 8815.75 |
8947 | 8753.9 | 12694 |
| 1357 | 8.9 0.1 % |
07-11-2019 00:00:00 Thursday |
8823.7 8832.6 |
8860.75 | 8761.65 | 7225 |
| 1358 | -68.15 -0.77 % |
06-11-2019 00:00:00 Wednesday |
8839.9 8771.75 |
8874.95 | 8725 | 10045 |
| 1359 | 43.55 0.49 % |
05-11-2019 00:00:00 Tuesday |
8800 8843.55 |
8880 | 8661.5 | 68122 |
| 1360 | 238.15 2.81 % |
04-11-2019 00:00:00 Monday |
8470 8708.15 |
8750.7 | 8464.1 | 45764 |
| 1361 | 252.7 3.11 % |
01-11-2019 00:00:00 Friday |
8135.1 8387.8 |
8426.65 | 8133.3 | 61999 |
| 1362 | 54.55 0.67 % |
31-10-2019 00:00:00 Thursday |
8082.55 8137.1 |
8238.9 | 8082.55 | 29291 |
| 1363 | -106.85 -1.31 % |
30-10-2019 00:00:00 Wednesday |
8187 8080.15 |
8197.8 | 8061.75 | 7612 |
| 1364 | 109.8 1.37 % |
29-10-2019 00:00:00 Tuesday |
8039.95 8149.75 |
8173.35 | 8020.75 | 22309 |
| 1365 | -35.55 -0.44 % |
27-10-2019 00:00:00 Sunday |
8039.95 8004.4 |
8057.9 | 7967 | 2370 |
| 1366 | -144.55 -1.78 % |
25-10-2019 00:00:00 Friday |
8112 7967.45 |
8160 | 7853 | 13712 |
| 1367 | -41.25 -0.51 % |
24-10-2019 00:00:00 Thursday |
8128.3 8087.05 |
8200 | 8045 | 9847 |
| 1368 | -88.85 -1.09 % |
23-10-2019 00:00:00 Wednesday |
8155 8066.15 |
8270 | 8022 | 22592 |