| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 44.2 0.91 % |
27-07-2022 00:00:00 |
4851 4895.2 |
4913.35 4827.5 |
| 324.75 6.69 % |
28-07-2022 00:00:00 |
4856 5180.75 |
5240.45 4856 |
| 13.3 0.26 % |
29-07-2022 00:00:00 |
5200 5213.3 |
5466.45 5136.45 |
| 83.95 1.62 % |
01-08-2022 00:00:00 |
5171 5254.95 |
5271.95 5093.45 |
| 73.5 1.41 % |
02-08-2022 00:00:00 |
5228.05 5301.55 |
5333.95 5188 |
| -28.3 -0.53 % |
03-08-2022 00:00:00 |
5295.9 5267.6 |
5315.95 5244.05 |
| 24.7 0.47 % |
04-08-2022 00:00:00 |
5307.7 5332.4 |
5364.35 5287.75 |
| -98.85 -1.85 % |
05-08-2022 00:00:00 |
5344.4 5245.55 |
5385 5134.1 |
| 69.55 1.33 % |
08-08-2022 00:00:00 |
5246 5315.55 |
5384.05 5246 |
| 44.35 0.83 % |
10-08-2022 00:00:00 |
5317.6 5361.95 |
5368.45 5291.1 |
| -31.7 -0.59 % |
11-08-2022 00:00:00 |
5364.35 5332.65 |
5397.9 5314.05 |
| -23.45 -0.44 % |
12-08-2022 00:00:00 |
5336.05 5312.6 |
5336.05 5301.5 |
| 30.6 0.58 % |
16-08-2022 00:00:00 |
5315 5345.6 |
5355.5 5315 |
| 107.15 2.01 % |
17-08-2022 00:00:00 |
5324 5431.15 |
5448.75 5324 |
| 146 2.71 % |
18-08-2022 00:00:00 |
5395 5541 |
5699.95 5395 |
| 148.15 2.77 % |
19-08-2022 00:00:00 |
5353.7 5501.85 |
5590.45 5353.7 |
| -12.6 -0.23 % |
22-08-2022 00:00:00 |
5411.3 5398.7 |
5464.15 5360 |
| 73.85 1.39 % |
23-08-2022 00:00:00 |
5306 5379.85 |
5440 5278.8 |
| 131.7 2.5 % |
24-08-2022 00:00:00 |
5270 5401.7 |
5444.65 5270 |
| 22.9 0.42 % |
25-08-2022 00:00:00 |
5392 5414.9 |
5524.85 5390.05 |
| -32.1 -0.59 % |
26-08-2022 00:00:00 |
5450 5417.9 |
5475 5405.4 |
| 140.65 2.68 % |
29-08-2022 00:00:00 |
5255.35 5396 |
5436.55 5255.35 |
| 21.15 0.39 % |
30-08-2022 00:00:00 |
5440 5461.15 |
5538.8 5412.05 |
| 252.1 4.59 % |
01-09-2022 00:00:00 |
5496.2 5748.3 |
5800 5435 |
| -165.1 -2.84 % |
02-09-2022 00:00:00 |
5814 5648.9 |
5840.95 5620 |
| 95.3 1.71 % |
05-09-2022 00:00:00 |
5582 5677.3 |
5735 5581.45 |
| 149.65 2.64 % |
06-09-2022 00:00:00 |
5672 5821.65 |
5840.7 5672 |
| -42.15 -0.72 % |
07-09-2022 00:00:00 |
5819.9 5777.75 |
5836.7 5746.45 |
| 629.5 10.86 % |
08-09-2022 00:00:00 |
5795.1 6424.6 |
6690 5795.1 |
| 147.25 2.26 % |
09-09-2022 00:00:00 |
6511 6658.25 |
6827.85 6511 |
| 0.75 0.01 % |
12-09-2022 00:00:00 |
6618 6618.75 |
6778.45 6558 |
| 28.35 0.43 % |
13-09-2022 00:00:00 |
6596.6 6624.95 |
6699.1 6560 |
| 606.2 9.26 % |
14-09-2022 00:00:00 |
6545.6 7151.8 |
7299 6545.6 |
| -170.2 -2.35 % |
15-09-2022 00:00:00 |
7234 7063.8 |
7377.6 6837.65 |
| -361.3 -5.06 % |
16-09-2022 00:00:00 |
7140 6778.7 |
7140 6678.95 |
| 85.4 1.26 % |
19-09-2022 00:00:00 |
6800 6885.4 |
6960.4 6770.5 |
| 12.55 0.18 % |
20-09-2022 00:00:00 |
6961 6973.55 |
7041 6907.55 |
| -13.5 -0.19 % |
21-09-2022 00:00:00 |
6950.05 6936.55 |
6970 6872.35 |
| 97.15 1.43 % |
22-09-2022 00:00:00 |
6805 6902.15 |
6989.5 6805 |
| -59.65 -0.86 % |
23-09-2022 00:00:00 |
6900 6840.35 |
6976.9 6717.75 |
| 92.9 1.39 % |
26-09-2022 00:00:00 |
6673 6765.9 |
6840.3 6664.3 |
| -44.05 -0.66 % |
27-09-2022 00:00:00 |
6685.35 6641.3 |
6752.15 6507.25 |
| 28.95 0.44 % |
28-09-2022 00:00:00 |
6607.15 6636.1 |
6731.9 6583.25 |
| -393.4 -5.88 % |
29-09-2022 00:00:00 |
6688 6294.6 |
6731.85 6145 |
| 104.55 1.66 % |
30-09-2022 00:00:00 |
6286.45 6391 |
6596 6182.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -1093.95 | Min | 1513.85 1513.85 |
1665.2 | 1471.85 | 83 | |
| 1193.85 | Max | 14602.05 14517.85 |
14873.2 | 14274.5 | 69374 | |
| -3.59 | Avergae | 6486.75 6483.15 |
6588.44 | 6389.65 | 2644.3 | |
| 1 | -315.55 -2.43 % |
26-09-2025 00:00:00 Friday |
13005.8 12690.25 |
13005.8 | 12563.55 | 2308 |
| 2 | -306.15 -2.32 % |
25-09-2025 00:00:00 Thursday |
13204.45 12898.3 |
13249.95 | 12860.25 | 2100 |
| 3 | -52.25 -0.39 % |
24-09-2025 00:00:00 Wednesday |
13260.45 13208.2 |
13280 | 13153.5 | 69374 |
| 4 | -19.6 -0.15 % |
23-09-2025 00:00:00 Tuesday |
13280.05 13260.45 |
13343 | 13102.25 | 25056 |
| 5 | 116.95 0.89 % |
22-09-2025 00:00:00 Monday |
13155.2 13272.15 |
13424.7 | 13150.1 | 1784 |
| 6 | -330.95 -2.44 % |
19-09-2025 00:00:00 Friday |
13589.95 13259 |
13589.95 | 13161.4 | 1650 |
| 7 | -239.6 -1.74 % |
18-09-2025 00:00:00 Thursday |
13773.45 13533.85 |
13776.6 | 13442.05 | 2236 |
| 8 | 60.55 0.45 % |
17-09-2025 00:00:00 Wednesday |
13555.45 13616 |
13868.15 | 13555.45 | 5122 |
| 9 | 226.5 1.7 % |
16-09-2025 00:00:00 Tuesday |
13294.95 13521.45 |
13580.95 | 13161.45 | 3638 |
| 10 | -133.2 -1 % |
15-09-2025 00:00:00 Monday |
13336.7 13203.5 |
13336.7 | 13102.65 | 783 |
| 11 | 96.8 0.74 % |
12-09-2025 00:00:00 Friday |
13100.15 13196.95 |
13238 | 13100.15 | 1168 |
| 12 | -58.9 -0.45 % |
11-09-2025 00:00:00 Thursday |
13189.9 13131 |
13243 | 13022.35 | 910 |
| 13 | -50 -0.38 % |
10-09-2025 00:00:00 Wednesday |
13100 13050 |
13291.7 | 12950 | 1128 |
| 14 | 173.95 1.35 % |
09-09-2025 00:00:00 Tuesday |
12887.75 13061.7 |
13098.85 | 12784 | 2981 |
| 15 | -105.1 -0.82 % |
08-09-2025 00:00:00 Monday |
12842.1 12737 |
12983.85 | 12723 | 1334 |
| 16 | -71.3 -0.55 % |
05-09-2025 00:00:00 Friday |
13014.05 12942.75 |
13029.55 | 12844.3 | 884 |
| 17 | -108.7 -0.83 % |
04-09-2025 00:00:00 Thursday |
13050.7 12942 |
13197 | 12868 | 1841 |
| 18 | 314 2.48 % |
03-09-2025 00:00:00 Wednesday |
12686 13000 |
13065.5 | 12657.4 | 2172 |
| 19 | 53.15 0.42 % |
02-09-2025 00:00:00 Tuesday |
12565 12618.15 |
12698.8 | 12551 | 2004 |
| 20 | -156.05 -1.23 % |
01-09-2025 00:00:00 Monday |
12701.05 12545 |
12950 | 12500 | 4058 |
| 21 | -332 -2.54 % |
29-08-2025 00:00:00 Friday |
13096 12764 |
13096 | 12751.5 | 2215 |
| 22 | -141.05 -1.08 % |
28-08-2025 00:00:00 Thursday |
13116.65 12975.6 |
13190 | 12903.35 | 1170 |
| 23 | -369.7 -2.77 % |
26-08-2025 00:00:00 Tuesday |
13356.8 12987.1 |
13356.8 | 12862 | 2296 |
| 24 | -267.55 -1.97 % |
25-08-2025 00:00:00 Monday |
13550.25 13282.7 |
13579 | 13201 | 3512 |
| 25 | -167 -1.22 % |
22-08-2025 00:00:00 Friday |
13700 13533 |
13840 | 13449 | 944 |
| 26 | 50.6 0.37 % |
21-08-2025 00:00:00 Thursday |
13649.4 13700 |
13795.2 | 13563 | 1923 |
| 27 | -150.7 -1.09 % |
20-08-2025 00:00:00 Wednesday |
13800.05 13649.35 |
13852 | 13408.65 | 7022 |
| 28 | -803.5 -5.5 % |
19-08-2025 00:00:00 Tuesday |
14602.05 13798.55 |
14602.05 | 13740.3 | 7258 |
| 29 | 267.85 1.88 % |
18-08-2025 00:00:00 Monday |
14250 14517.85 |
14753.5 | 14151.05 | 5490 |
| 30 | 155.95 1.12 % |
14-08-2025 00:00:00 Thursday |
13930.05 14086 |
14200 | 13906.65 | 1655 |
| 31 | -2.95 -0.02 % |
13-08-2025 00:00:00 Wednesday |
13931.95 13929 |
14000 | 13832.95 | 526 |
| 32 | -234.9 -1.67 % |
12-08-2025 00:00:00 Tuesday |
14028.95 13794.05 |
14106 | 13767.8 | 972 |
| 33 | 89.55 0.64 % |
11-08-2025 00:00:00 Monday |
13949.45 14039 |
14079.9 | 13528.85 | 1171 |
| 34 | -442.15 -3.12 % |
08-08-2025 00:00:00 Friday |
14149.95 13707.8 |
14384 | 13680 | 7722 |
| 35 | -418.4 -2.95 % |
07-08-2025 00:00:00 Thursday |
14194.3 13775.9 |
14500 | 13660.55 | 18850 |
| 36 | -8.05 -0.06 % |
06-08-2025 00:00:00 Wednesday |
13660.05 13652 |
13966 | 13550 | 1113 |
| 37 | -44.75 -0.32 % |
05-08-2025 00:00:00 Tuesday |
13895.75 13851 |
13977 | 13802 | 839 |
| 38 | 90.3 0.65 % |
04-08-2025 00:00:00 Monday |
13799.7 13890 |
14254.4 | 13650 | 879 |
| 39 | -169.2 -1.21 % |
01-08-2025 00:00:00 Friday |
13989.1 13819.9 |
14024.35 | 13785 | 1124 |
| 40 | 51.05 0.36 % |
31-07-2025 00:00:00 Thursday |
13999.95 14051 |
14060 | 13850 | 2183 |
| 41 | -42.95 -0.3 % |
30-07-2025 00:00:00 Wednesday |
14114.95 14072 |
14114.95 | 13900.5 | 493 |
| 42 | 203.95 1.48 % |
29-07-2025 00:00:00 Tuesday |
13800.05 14004 |
14100 | 13571.15 | 930 |
| 43 | -85 -0.61 % |
28-07-2025 00:00:00 Monday |
13885 13800 |
14138.7 | 13522.9 | 2785 |
| 44 | 50 0.36 % |
25-07-2025 00:00:00 Friday |
14000 14050 |
14076.35 | 13690.55 | 1527 |
| 45 | 140.3 1 % |
24-07-2025 00:00:00 Thursday |
13969.2 14109.5 |
14200.35 | 13930.15 | 511 |
| 46 | -81.95 -0.58 % |
23-07-2025 00:00:00 Wednesday |
14051.05 13969.1 |
14126.4 | 13942.05 | 1178 |
| 47 | 218.85 1.58 % |
22-07-2025 00:00:00 Tuesday |
13831.15 14050 |
14107.2 | 13831.15 | 624 |
| 48 | 250 1.81 % |
21-07-2025 00:00:00 Monday |
13850 14100 |
14100 | 13779 | 1436 |
| 49 | -248.9 -1.77 % |
18-07-2025 00:00:00 Friday |
14098.9 13850 |
14098.9 | 13803.05 | 775 |
| 50 | 299.95 2.17 % |
17-07-2025 00:00:00 Thursday |
13800.05 14100 |
14180 | 13800.05 | 605 |
| 51 | -56.85 -0.4 % |
16-07-2025 00:00:00 Wednesday |
14121.85 14065 |
14158.05 | 14065 | 429 |
| 52 | -28.9 -0.2 % |
15-07-2025 00:00:00 Tuesday |
14150 14121.1 |
14342.9 | 14007.1 | 1790 |
| 53 | 261.05 1.88 % |
14-07-2025 00:00:00 Monday |
13848.95 14110 |
14298.15 | 13671.95 | 10032 |
| 54 | -236.7 -1.69 % |
11-07-2025 00:00:00 Friday |
13997.95 13761.25 |
14086.05 | 13708.85 | 524 |
| 55 | -96 -0.69 % |
10-07-2025 00:00:00 Thursday |
13904.6 13808.6 |
13904.6 | 13749 | 372 |
| 56 | -169.3 -1.21 % |
09-07-2025 00:00:00 Wednesday |
14004.75 13835.45 |
14004.75 | 13708.85 | 1395 |
| 57 | -121.85 -0.87 % |
08-07-2025 00:00:00 Tuesday |
14000.75 13878.9 |
14360 | 13844.35 | 1621 |
| 58 | 51.85 0.36 % |
07-07-2025 00:00:00 Monday |
14230.85 14282.7 |
14331 | 14106 | 1464 |
| 59 | -24.95 -0.18 % |
04-07-2025 00:00:00 Friday |
14236.55 14211.6 |
14400 | 14182.05 | 1393 |
| 60 | -233.6 -1.61 % |
03-07-2025 00:00:00 Thursday |
14499.5 14265.9 |
14527.55 | 14137.85 | 1253 |
| 61 | 64.7 0.45 % |
02-07-2025 00:00:00 Wednesday |
14344.8 14409.5 |
14482.75 | 14274.5 | 1355 |
| 62 | 339.85 2.42 % |
01-07-2025 00:00:00 Tuesday |
14060.15 14400 |
14628.5 | 14060.15 | 4397 |
| 63 | 325.1 2.31 % |
30-06-2025 00:00:00 Monday |
14059.95 14385.05 |
14449.45 | 13944.4 | 4664 |
| 64 | -90 -0.64 % |
27-06-2025 00:00:00 Friday |
14150 14060 |
14352 | 13756.95 | 5026 |
| 65 | 149.25 1.09 % |
26-06-2025 00:00:00 Thursday |
13702.75 13852 |
14466.95 | 13688.55 | 1762 |
| 66 | -77.9 -0.57 % |
25-06-2025 00:00:00 Wednesday |
13780.6 13702.7 |
13907.15 | 13600 | 1797 |
| 67 | 272.5 2.02 % |
24-06-2025 00:00:00 Tuesday |
13500.05 13772.55 |
13809 | 13432 | 2577 |
| 68 | -137.15 -1.01 % |
23-06-2025 00:00:00 Monday |
13599.8 13462.65 |
13599.8 | 13370.6 | 1410 |
| 69 | 137.6 1.02 % |
20-06-2025 00:00:00 Friday |
13465.85 13603.45 |
13725 | 13465.85 | 2114 |
| 70 | -168.3 -1.23 % |
19-06-2025 00:00:00 Thursday |
13641.45 13473.15 |
13791.5 | 13447.15 | 937 |
| 71 | -195.35 -1.41 % |
18-06-2025 00:00:00 Wednesday |
13863.9 13668.55 |
13863.9 | 13582.05 | 1385 |
| 72 | -404.4 -2.85 % |
17-06-2025 00:00:00 Tuesday |
14189.8 13785.4 |
14189.8 | 13726.9 | 894 |
| 73 | -382.65 -2.66 % |
16-06-2025 00:00:00 Monday |
14398.95 14016.3 |
14398.95 | 13650.05 | 2566 |
| 74 | 266.1 1.93 % |
13-06-2025 00:00:00 Friday |
13808.2 14074.3 |
14136.6 | 13808.2 | 2345 |
| 75 | -514.35 -3.52 % |
12-06-2025 00:00:00 Thursday |
14599.95 14085.6 |
14599.95 | 14054.4 | 5552 |
| 76 | -25.05 -0.17 % |
11-06-2025 00:00:00 Wednesday |
14400.15 14375.1 |
14606 | 14271 | 3249 |
| 77 | 7.05 0.05 % |
10-06-2025 00:00:00 Tuesday |
14382.95 14390 |
14456 | 14224.35 | 2358 |
| 78 | -197.1 -1.36 % |
09-06-2025 00:00:00 Monday |
14450.9 14253.8 |
14450.9 | 14126.5 | 1970 |
| 79 | 650.05 4.78 % |
06-06-2025 00:00:00 Friday |
13599.95 14250 |
14873.2 | 13490 | 22408 |
| 80 | 30.1 0.22 % |
05-06-2025 00:00:00 Thursday |
13450 13480.1 |
13525 | 13257.3 | 2524 |
| 81 | 114.45 0.86 % |
04-06-2025 00:00:00 Wednesday |
13299.75 13414.2 |
13446.95 | 13118.45 | 10972 |
| 82 | -138.65 -1.04 % |
03-06-2025 00:00:00 Tuesday |
13300.2 13161.55 |
13592.55 | 13105.85 | 5945 |
| 83 | -50 -0.37 % |
02-06-2025 00:00:00 Monday |
13500 13450 |
13550.1 | 13187.25 | 5480 |
| 84 | -143.7 -1.05 % |
30-05-2025 00:00:00 Friday |
13629.8 13486.1 |
14012.95 | 13277.05 | 15424 |
| 85 | -599.4 -4.3 % |
29-05-2025 00:00:00 Thursday |
13929.95 13330.55 |
13929.95 | 13284.95 | 3175 |
| 86 | -168.9 -1.22 % |
28-05-2025 00:00:00 Wednesday |
13788.15 13619.25 |
13962.05 | 13593.55 | 1088 |
| 87 | -272.5 -1.93 % |
27-05-2025 00:00:00 Tuesday |
14149.6 13877.1 |
14149.6 | 13664 | 2732 |
| 88 | 99.6 0.72 % |
26-05-2025 00:00:00 Monday |
13865.8 13965.4 |
14150 | 13865.8 | 2697 |
| 89 | 548.15 4.15 % |
23-05-2025 00:00:00 Friday |
13198 13746.15 |
13826 | 13192 | 4962 |
| 90 | 44.7 0.34 % |
22-05-2025 00:00:00 Thursday |
13142.85 13187.55 |
13400 | 13037.05 | 8482 |
| 91 | 178.65 1.38 % |
21-05-2025 00:00:00 Wednesday |
12970.2 13148.85 |
13308.75 | 12715.65 | 12003 |
| 92 | -1093.95 -7.79 % |
20-05-2025 00:00:00 Tuesday |
14037.7 12943.75 |
14037.7 | 12824.95 | 12228 |
| 93 | 831.4 6.32 % |
19-05-2025 00:00:00 Monday |
13151.25 13982.65 |
14381.65 | 13047.1 | 15109 |
| 94 | 739.75 5.97 % |
16-05-2025 00:00:00 Friday |
12400.25 13140 |
13482 | 12400.25 | 6368 |
| 95 | 454.8 3.74 % |
15-05-2025 00:00:00 Thursday |
12149.9 12604.7 |
12725 | 12099.05 | 8822 |
| 96 | 108.45 0.91 % |
14-05-2025 00:00:00 Wednesday |
11919.65 12028.1 |
12092.85 | 11792.05 | 1991 |
| 97 | -42.15 -0.35 % |
13-05-2025 00:00:00 Tuesday |
11951.15 11909 |
12200 | 11888 | 1082 |
| 98 | 698.6 6.12 % |
12-05-2025 00:00:00 Monday |
11415.9 12114.5 |
12177.2 | 11415.9 | 2883 |
| 99 | -339.95 -2.94 % |
09-05-2025 00:00:00 Friday |
11548.95 11209 |
11548.95 | 11166 | 1571 |
| 100 | -344.25 -2.9 % |
08-05-2025 00:00:00 Thursday |
11866.85 11522.6 |
11871.15 | 11455 | 1488 |
| 101 | 443.05 3.89 % |
07-05-2025 00:00:00 Wednesday |
11400.05 11843.1 |
12005 | 11078 | 1089 |
| 102 | 44.6 0.38 % |
06-05-2025 00:00:00 Tuesday |
11811.2 11855.8 |
12050 | 11750 | 2119 |
| 103 | -60.2 -0.5 % |
05-05-2025 00:00:00 Monday |
11961.35 11901.15 |
12160 | 11722.05 | 1917 |
| 104 | -180.85 -1.49 % |
02-05-2025 00:00:00 Friday |
12141.95 11961.1 |
12180.15 | 11765.85 | 1514 |
| 105 | -589.4 -4.71 % |
30-04-2025 00:00:00 Wednesday |
12525.4 11936 |
12550 | 11900 | 3761 |
| 106 | -194.25 -1.55 % |
29-04-2025 00:00:00 Tuesday |
12519.95 12325.7 |
12519.95 | 12250 | 1360 |
| 107 | 198.2 1.62 % |
28-04-2025 00:00:00 Monday |
12200.8 12399 |
12400 | 11950 | 2874 |
| 108 | -280 -2.25 % |
25-04-2025 00:00:00 Friday |
12420 12140 |
12614.85 | 12000 | 2573 |
| 109 | -73 -0.58 % |
24-04-2025 00:00:00 Thursday |
12500 12427 |
12695.95 | 12176.3 | 3730 |
| 110 | 81 0.66 % |
23-04-2025 00:00:00 Wednesday |
12324 12405 |
12571.2 | 12195 | 1874 |
| 111 | 52 0.42 % |
22-04-2025 00:00:00 Tuesday |
12250 12302 |
12411 | 12250 | 737 |
| 112 | 254.6 2.13 % |
21-04-2025 00:00:00 Monday |
11964.4 12219 |
12239.75 | 11964.4 | 3817 |
| 113 | 319.75 2.75 % |
17-04-2025 00:00:00 Thursday |
11610.3 11930.05 |
12000 | 11511 | 1309 |
| 114 | -279.8 -2.35 % |
16-04-2025 00:00:00 Wednesday |
11889.8 11610 |
11889.8 | 11518.9 | 2078 |
| 115 | 548.25 4.85 % |
15-04-2025 00:00:00 Tuesday |
11295 11843.25 |
11903.25 | 11295 | 1878 |
| 116 | -21.7 -0.19 % |
11-04-2025 00:00:00 Friday |
11300 11278.3 |
11384.4 | 11092.3 | 2919 |
| 117 | 290.75 2.69 % |
09-04-2025 00:00:00 Wednesday |
10810.9 11101.65 |
11222.5 | 10551 | 2859 |
| 118 | -208.8 -1.9 % |
08-04-2025 00:00:00 Tuesday |
11015.3 10806.5 |
11249.95 | 10623.4 | 3711 |
| 119 | 282.65 2.69 % |
07-04-2025 00:00:00 Monday |
10500 10782.65 |
10955.8 | 10500 | 2544 |
| 120 | -13.2 -0.11 % |
04-04-2025 00:00:00 Friday |
11520 11506.8 |
11559.05 | 11200 | 2480 |
| 121 | 117.85 1.03 % |
03-04-2025 00:00:00 Thursday |
11396.4 11514.25 |
11690.4 | 11396.4 | 3899 |
| 122 | -525.75 -4.36 % |
02-04-2025 00:00:00 Wednesday |
12045.65 11519.9 |
12045.65 | 11425 | 19384 |
| 123 | -798.95 -6.29 % |
01-04-2025 00:00:00 Tuesday |
12700.8 11901.85 |
12700.8 | 11850 | 2717 |
| 124 | -278.95 -2.19 % |
28-03-2025 00:00:00 Friday |
12749.45 12470.5 |
12749.45 | 12448.55 | 1767 |
| 125 | -193.2 -1.52 % |
27-03-2025 00:00:00 Thursday |
12679.75 12486.55 |
12695.95 | 12220 | 2936 |
| 126 | -46.9 -0.37 % |
26-03-2025 00:00:00 Wednesday |
12643.2 12596.3 |
12773.45 | 12483.7 | 1762 |
| 127 | 55.1 0.44 % |
25-03-2025 00:00:00 Tuesday |
12460.05 12515.15 |
12796.8 | 12460.05 | 1914 |
| 128 | -72.85 -0.58 % |
24-03-2025 00:00:00 Monday |
12461 12388.15 |
12569.95 | 12302.4 | 1090 |
| 129 | 316.1 2.65 % |
21-03-2025 00:00:00 Friday |
11945.05 12261.15 |
12384 | 11945.05 | 3248 |
| 130 | 9.15 0.08 % |
20-03-2025 00:00:00 Thursday |
11999.6 12008.75 |
12048.85 | 11825 | 2083 |
| 131 | 252.2 2.17 % |
19-03-2025 00:00:00 Wednesday |
11619.45 11871.65 |
11890 | 11540 | 2144 |
| 132 | -129.25 -1.1 % |
18-03-2025 00:00:00 Tuesday |
11750 11620.75 |
11913.55 | 11515.6 | 6849 |
| 133 | 29.75 0.26 % |
17-03-2025 00:00:00 Monday |
11559.95 11589.7 |
11733.9 | 11320 | 2354 |
| 134 | -209.55 -1.82 % |
13-03-2025 00:00:00 Thursday |
11524.1 11314.55 |
11565.45 | 11290.05 | 2209 |
| 135 | 64.55 0.57 % |
12-03-2025 00:00:00 Wednesday |
11406.25 11470.8 |
11556.85 | 11290.5 | 2038 |
| 136 | -128.2 -1.11 % |
11-03-2025 00:00:00 Tuesday |
11501.15 11372.95 |
11636.95 | 11301.65 | 14019 |
| 137 | -374.35 -3.12 % |
10-03-2025 00:00:00 Monday |
12005.45 11631.1 |
12005.45 | 11536.2 | 2911 |
| 138 | 191.75 1.66 % |
07-03-2025 00:00:00 Friday |
11578.4 11770.15 |
11901.2 | 11479.7 | 4901 |
| 139 | -477.6 -4.03 % |
06-03-2025 00:00:00 Thursday |
11845.05 11367.45 |
12096 | 11300 | 4487 |
| 140 | 159.5 1.4 % |
05-03-2025 00:00:00 Wednesday |
11398.95 11558.45 |
11589.9 | 11243.45 | 1389 |
| 141 | -94.85 -0.84 % |
04-03-2025 00:00:00 Tuesday |
11300.05 11205.2 |
11385.7 | 11089.9 | 2278 |
| 142 | -454.95 -3.86 % |
03-03-2025 00:00:00 Monday |
11799.75 11344.8 |
11825.1 | 11320 | 3893 |
| 143 | -432.25 -3.6 % |
28-02-2025 00:00:00 Friday |
12020.8 11588.55 |
12020.8 | 11201.05 | 3898 |
| 144 | 256.55 2.17 % |
27-02-2025 00:00:00 Thursday |
11804.95 12061.5 |
12443.65 | 11751.15 | 8567 |
| 145 | -476.2 -3.92 % |
25-02-2025 00:00:00 Tuesday |
12139.75 11663.55 |
12139.75 | 11563.3 | 2376 |
| 146 | -386.55 -3.12 % |
24-02-2025 00:00:00 Monday |
12400 12013.45 |
12581.15 | 11866.75 | 4693 |
| 147 | -331.25 -2.64 % |
21-02-2025 00:00:00 Friday |
12549.7 12218.45 |
12562.45 | 12144.05 | 1276 |
| 148 | 597.55 5.05 % |
20-02-2025 00:00:00 Thursday |
11824.85 12422.4 |
12576.65 | 11715.1 | 3317 |
| 149 | -359.85 -2.98 % |
19-02-2025 00:00:00 Wednesday |
12072.85 11713 |
12455.15 | 11657.3 | 3679 |
| 150 | -21.8 -0.18 % |
18-02-2025 00:00:00 Tuesday |
12018 11996.2 |
12245.25 | 11850 | 2833 |
| 151 | -76.95 -0.64 % |
17-02-2025 00:00:00 Monday |
12094.95 12018 |
12094.95 | 11600 | 3182 |
| 152 | -290.05 -2.34 % |
14-02-2025 00:00:00 Friday |
12385.5 12095.45 |
12385.5 | 11965.5 | 1974 |
| 153 | 505.15 4.35 % |
13-02-2025 00:00:00 Thursday |
11625.05 12130.2 |
12350.2 | 11625.05 | 2561 |
| 154 | 162.35 1.39 % |
12-02-2025 00:00:00 Wednesday |
11699.95 11862.3 |
11983 | 11251.55 | 2920 |
| 155 | -17.9 -0.16 % |
11-02-2025 00:00:00 Tuesday |
11537.15 11519.25 |
11601.5 | 11339.8 | 2621 |
| 156 | 268.4 2.38 % |
10-02-2025 00:00:00 Monday |
11268.8 11537.2 |
11690.1 | 11264.2 | 1847 |
| 157 | 104.8 0.94 % |
07-02-2025 00:00:00 Friday |
11164 11268.8 |
11411.2 | 11164 | 786 |
| 158 | -148 -1.28 % |
06-02-2025 00:00:00 Thursday |
11565.55 11417.55 |
11709 | 11360.3 | 1027 |
| 159 | -509.85 -4.29 % |
05-02-2025 00:00:00 Wednesday |
11876.75 11366.9 |
11876.75 | 11320 | 2281 |
| 160 | -536.8 -4.38 % |
04-02-2025 00:00:00 Tuesday |
12267.9 11731.1 |
12320.2 | 11561.3 | 3349 |
| 161 | 454.35 3.87 % |
03-02-2025 00:00:00 Monday |
11754.1 12208.45 |
12412.3 | 11697.2 | 2856 |
| 162 | 416.2 3.67 % |
01-02-2025 00:00:00 Saturday |
11329.2 11745.4 |
11831.3 | 11329.2 | 1085 |
| 163 | 197.6 1.74 % |
31-01-2025 00:00:00 Friday |
11350 11547.6 |
11836.55 | 11187.25 | 1349 |
| 164 | -493.9 -4.23 % |
30-01-2025 00:00:00 Thursday |
11689.2 11195.3 |
11770 | 11151 | 1867 |
| 165 | 561.35 5.17 % |
29-01-2025 00:00:00 Wednesday |
10865.25 11426.6 |
11489 | 10487.4 | 1014 |
| 166 | -154.85 -1.38 % |
28-01-2025 00:00:00 Tuesday |
11194.25 11039.4 |
11310 | 10996.65 | 1702 |
| 167 | -85.7 -0.76 % |
27-01-2025 00:00:00 Monday |
11279.95 11194.25 |
11310.5 | 11133.95 | 1015 |
| 168 | 77.45 0.69 % |
24-01-2025 00:00:00 Friday |
11199.95 11277.4 |
11301 | 11176.05 | 1114 |
| 169 | 134.1 1.21 % |
23-01-2025 00:00:00 Thursday |
11070.05 11204.15 |
11352.55 | 11070.05 | 2090 |
| 170 | 627.75 5.88 % |
22-01-2025 00:00:00 Wednesday |
10670.1 11297.85 |
11423.05 | 10670.1 | 7475 |
| 171 | -206.65 -1.88 % |
21-01-2025 00:00:00 Tuesday |
10999.95 10793.3 |
11019.95 | 10745.35 | 959 |
| 172 | 135.4 1.26 % |
20-01-2025 00:00:00 Monday |
10716 10851.4 |
11056.1 | 10716 | 658 |
| 173 | -403 -3.6 % |
17-01-2025 00:00:00 Friday |
11199.6 10796.6 |
11199.6 | 10766.8 | 2565 |
| 174 | -146.15 -1.32 % |
16-01-2025 00:00:00 Thursday |
11099.9 10953.75 |
11099.9 | 10772.05 | 1136 |
| 175 | -244.65 -2.21 % |
15-01-2025 00:00:00 Wednesday |
11090 10845.35 |
11090 | 10725.15 | 1417 |
| 176 | 293.1 2.84 % |
14-01-2025 00:00:00 Tuesday |
10314.9 10608 |
10720.15 | 10314.9 | 1197 |
| 177 | -515.45 -4.76 % |
13-01-2025 00:00:00 Monday |
10825 10309.55 |
10825 | 10264 | 1250 |
| 178 | -346.15 -3.1 % |
10-01-2025 00:00:00 Friday |
11168.9 10822.75 |
11309.85 | 10702.95 | 1110 |
| 179 | -105.35 -0.93 % |
09-01-2025 00:00:00 Thursday |
11269.5 11164.15 |
11410.55 | 11135.45 | 1537 |
| 180 | 178.35 1.61 % |
08-01-2025 00:00:00 Wednesday |
11105 11283.35 |
11750 | 11105 | 6241 |
| 181 | -138.2 -1.23 % |
07-01-2025 00:00:00 Tuesday |
11246.05 11107.85 |
11335.9 | 11064.65 | 1993 |
| 182 | -699.5 -5.97 % |
06-01-2025 00:00:00 Monday |
11719.95 11020.45 |
11719.95 | 10970 | 3855 |
| 183 | -410.15 -3.41 % |
03-01-2025 00:00:00 Friday |
12022.15 11612 |
12022.15 | 11550 | 2218 |
| 184 | 15.25 0.13 % |
02-01-2025 00:00:00 Thursday |
11871.75 11887 |
12015.65 | 11828.3 | 1871 |
| 185 | -202.25 -1.68 % |
01-01-2025 00:00:00 Wednesday |
12074 11871.75 |
12074 | 11721.7 | 17878 |
| 186 | -613.55 -4.91 % |
31-12-2024 00:00:00 Tuesday |
12499.1 11885.55 |
12499.1 | 11670.9 | 6372 |
| 187 | 1193.85 10.47 % |
30-12-2024 00:00:00 Monday |
11399.3 12593.15 |
13221.5 | 11214.05 | 11774 |
| 188 | 96.2 0.86 % |
27-12-2024 00:00:00 Friday |
11207 11303.2 |
11395 | 11207 | 1522 |
| 189 | 164.25 1.49 % |
26-12-2024 00:00:00 Thursday |
11042.8 11207.05 |
11258.9 | 10924.15 | 1818 |
| 190 | -97.2 -0.87 % |
24-12-2024 00:00:00 Tuesday |
11140 11042.8 |
11202.7 | 10933 | 910 |
| 191 | 365 3.4 % |
23-12-2024 00:00:00 Monday |
10750 11115 |
11220 | 10750 | 1286 |
| 192 | -370.3 -3.33 % |
20-12-2024 00:00:00 Friday |
11110.1 10739.8 |
11324.4 | 10671 | 1179 |
| 193 | 809.05 7.7 % |
19-12-2024 00:00:00 Thursday |
10513.2 11322.25 |
11501.55 | 10513.2 | 2813 |
| 194 | -281.8 -2.46 % |
18-12-2024 00:00:00 Wednesday |
11458.95 11177.15 |
11458.95 | 11067.05 | 1175 |
| 195 | 200.15 1.81 % |
17-12-2024 00:00:00 Tuesday |
11058.55 11258.7 |
11335.75 | 10966.55 | 1753 |
| 196 | -102.15 -0.92 % |
16-12-2024 00:00:00 Monday |
11107.3 11005.15 |
11290.4 | 10937.7 | 934 |
| 197 | -215.1 -1.9 % |
13-12-2024 00:00:00 Friday |
11350 11134.9 |
11350 | 11085 | 1342 |
| 198 | 75.8 0.68 % |
12-12-2024 00:00:00 Thursday |
11170.05 11245.85 |
11460.3 | 11149.1 | 1405 |
| 199 | -155.25 -1.37 % |
11-12-2024 00:00:00 Wednesday |
11304.35 11149.1 |
11515.1 | 11033.1 | 3349 |
| 200 | 95.05 0.85 % |
10-12-2024 00:00:00 Tuesday |
11121.95 11217 |
11265.8 | 10928.45 | 2252 |
| 201 | 464.05 4.35 % |
09-12-2024 00:00:00 Monday |
10674 11138.05 |
11206.2 | 10674 | 2624 |
| 202 | 72.3 0.68 % |
06-12-2024 00:00:00 Friday |
10603 10675.3 |
10764 | 10603 | 343 |
| 203 | -46.3 -0.43 % |
05-12-2024 00:00:00 Thursday |
10771.45 10725.15 |
10791.75 | 10485.15 | 572 |
| 204 | -309.75 -2.84 % |
04-12-2024 00:00:00 Wednesday |
10896.7 10586.95 |
10896.7 | 10540 | 348 |
| 205 | 271 2.6 % |
03-12-2024 00:00:00 Tuesday |
10405 10676 |
10698.6 | 10300 | 895 |
| 206 | 148.15 1.45 % |
02-12-2024 00:00:00 Monday |
10251 10399.15 |
10446.15 | 10200 | 796 |
| 207 | 133.15 1.29 % |
29-11-2024 00:00:00 Friday |
10327.05 10460.2 |
10550.7 | 10125 | 2227 |
| 208 | -16.75 -0.16 % |
28-11-2024 00:00:00 Thursday |
10339.85 10323.1 |
10375 | 10187.2 | 1384 |
| 209 | -192.7 -1.85 % |
27-11-2024 00:00:00 Wednesday |
10400.7 10208 |
10490.15 | 10183 | 2217 |
| 210 | -118.2 -1.12 % |
26-11-2024 00:00:00 Tuesday |
10595 10476.8 |
10670.95 | 10417.5 | 815 |
| 211 | 129.05 1.23 % |
25-11-2024 00:00:00 Monday |
10467.75 10596.8 |
10658.8 | 10303.25 | 1279 |
| 212 | 57.45 0.55 % |
22-11-2024 00:00:00 Friday |
10410 10467.45 |
10608.15 | 10410 | 269 |
| 213 | -114.65 -1.09 % |
21-11-2024 00:00:00 Thursday |
10530 10415.35 |
10600 | 10360 | 779 |
| 214 | -131.35 -1.23 % |
19-11-2024 00:00:00 Tuesday |
10664.05 10532.7 |
10790 | 10498.8 | 617 |
| 215 | -23.8 -0.22 % |
18-11-2024 00:00:00 Monday |
10687.8 10664 |
10982.9 | 10622.9 | 1232 |
| 216 | 357.6 3.41 % |
14-11-2024 00:00:00 Thursday |
10500.9 10858.5 |
11149.95 | 10400 | 3306 |
| 217 | -47.75 -0.45 % |
13-11-2024 00:00:00 Wednesday |
10578.3 10530.55 |
10731.85 | 10485.85 | 702 |
| 218 | -64.5 -0.59 % |
12-11-2024 00:00:00 Tuesday |
10845 10780.5 |
10852.65 | 10648.95 | 412 |
| 219 | 359.25 3.43 % |
11-11-2024 00:00:00 Monday |
10488.3 10847.55 |
10897 | 10392.05 | 2378 |
| 220 | 31.35 0.3 % |
08-11-2024 00:00:00 Friday |
10475 10506.35 |
10615.95 | 10357.5 | 577 |
| 221 | -77.1 -0.73 % |
07-11-2024 00:00:00 Thursday |
10576.05 10498.95 |
10651.45 | 10400 | 777 |
| 222 | -165.2 -1.54 % |
06-11-2024 00:00:00 Wednesday |
10749.65 10584.45 |
10800 | 10542.1 | 600 |
| 223 | 32.9 0.31 % |
05-11-2024 00:00:00 Tuesday |
10567.3 10600.2 |
10706.8 | 10385.45 | 634 |
| 224 | 332.3 3.22 % |
04-11-2024 00:00:00 Monday |
10332.95 10665.25 |
10709.2 | 10126.3 | 2877 |
| 225 | 81.35 0.79 % |
01-11-2024 00:00:00 Friday |
10240 10321.35 |
10354.05 | 10240 | 247 |
| 226 | 58.8 0.58 % |
31-10-2024 00:00:00 Thursday |
10200 10258.8 |
10317.55 | 10080.5 | 200 |
| 227 | -133.25 -1.29 % |
30-10-2024 00:00:00 Wednesday |
10350 10216.75 |
10369.25 | 10157.2 | 369 |
| 228 | 141.25 1.39 % |
29-10-2024 00:00:00 Tuesday |
10190 10331.25 |
10393.9 | 10190 | 672 |
| 229 | -151.55 -1.46 % |
28-10-2024 00:00:00 Monday |
10355 10203.45 |
10355 | 10140.2 | 775 |
| 230 | 108 1.07 % |
25-10-2024 00:00:00 Friday |
10050.05 10158.05 |
10248.25 | 10004.1 | 519 |
| 231 | 16.6 0.16 % |
24-10-2024 00:00:00 Thursday |
10100.05 10116.65 |
10338.25 | 10072.75 | 1143 |
| 232 | 21.05 0.21 % |
23-10-2024 00:00:00 Wednesday |
10200 10221.05 |
10347.85 | 10147.25 | 561 |
| 233 | -209.95 -2 % |
22-10-2024 00:00:00 Tuesday |
10498.95 10289 |
10498.95 | 10234.95 | 1444 |
| 234 | 273.95 2.73 % |
21-10-2024 00:00:00 Monday |
10040.9 10314.85 |
10570.15 | 10040.9 | 3636 |
| 235 | -54.2 -0.53 % |
18-10-2024 00:00:00 Friday |
10300 10245.8 |
10350 | 10016.5 | 769 |
| 236 | -16.75 -0.16 % |
17-10-2024 00:00:00 Thursday |
10415 10398.25 |
10539.95 | 10208.05 | 1305 |
| 237 | -165.95 -1.55 % |
16-10-2024 00:00:00 Wednesday |
10715 10549.05 |
10725.2 | 10418.15 | 1454 |
| 238 | 46.6 0.44 % |
15-10-2024 00:00:00 Tuesday |
10670.3 10716.9 |
10882.95 | 10515.85 | 800 |
| 239 | -186.9 -1.72 % |
14-10-2024 00:00:00 Monday |
10845.15 10658.25 |
10880.2 | 10621 | 1243 |
| 240 | -102.85 -0.94 % |
11-10-2024 00:00:00 Friday |
10947.95 10845.1 |
10947.95 | 10717.65 | 695 |
| 241 | 418.2 4.05 % |
10-10-2024 00:00:00 Thursday |
10315.05 10733.25 |
10794 | 10315.05 | 1434 |
| 242 | -87.7 -0.83 % |
09-10-2024 00:00:00 Wednesday |
10568.95 10481.25 |
10589.95 | 10315.05 | 641 |
| 243 | 143.3 1.41 % |
08-10-2024 00:00:00 Tuesday |
10197.95 10341.25 |
10380 | 10197.95 | 315 |
| 244 | -86.1 -0.83 % |
07-10-2024 00:00:00 Monday |
10420 10333.9 |
10508.5 | 10167.6 | 819 |
| 245 | -47.85 -0.46 % |
04-10-2024 00:00:00 Friday |
10408 10360.15 |
10550 | 10162.25 | 776 |
| 246 | 115.55 1.11 % |
03-10-2024 00:00:00 Thursday |
10394.4 10509.95 |
10740 | 10394.4 | 2082 |
| 247 | 261.95 2.53 % |
01-10-2024 00:00:00 Tuesday |
10344.55 10606.5 |
10629.2 | 10344.55 | 792 |
| 248 | -50.6 -0.48 % |
30-09-2024 00:00:00 Monday |
10559.85 10509.25 |
10559.85 | 10301 | 1072 |
| 249 | -309.85 -2.86 % |
27-09-2024 00:00:00 Friday |
10816 10506.15 |
10876.95 | 10366.3 | 1540 |
| 250 | 16 0.15 % |
26-09-2024 00:00:00 Thursday |
10800 10816 |
10859.95 | 10600 | 1150 |
| 251 | -157.9 -1.46 % |
25-09-2024 00:00:00 Wednesday |
10842 10684.1 |
10842 | 10600 | 777 |
| 252 | -312.85 -2.81 % |
24-09-2024 00:00:00 Tuesday |
11150 10837.15 |
11270 | 10800 | 1919 |
| 253 | -281.25 -2.48 % |
23-09-2024 00:00:00 Monday |
11348.5 11067.25 |
11348.5 | 10959 | 1343 |
| 254 | 355.9 3.3 % |
20-09-2024 00:00:00 Friday |
10770.05 11125.95 |
11325.6 | 10735.55 | 4556 |
| 255 | -39.2 -0.36 % |
19-09-2024 00:00:00 Thursday |
10800.35 10761.15 |
10859.8 | 10638.8 | 999 |
| 256 | 447 4.32 % |
18-09-2024 00:00:00 Wednesday |
10335.7 10782.7 |
10892.6 | 10335.7 | 2330 |
| 257 | -83.35 -0.8 % |
17-09-2024 00:00:00 Tuesday |
10452.5 10369.15 |
10470 | 10305.6 | 2565 |
| 258 | -127.65 -1.21 % |
16-09-2024 00:00:00 Monday |
10529.95 10402.3 |
10529.95 | 10385 | 1022 |
| 259 | -121.6 -1.16 % |
13-09-2024 00:00:00 Friday |
10489.5 10367.9 |
10489.5 | 10333.25 | 1240 |
| 260 | 2.8 0.03 % |
12-09-2024 00:00:00 Thursday |
10397.35 10400.15 |
10467.9 | 10317.45 | 1385 |
| 261 | 55.75 0.54 % |
11-09-2024 00:00:00 Wednesday |
10261.75 10317.5 |
10519.95 | 10261.75 | 1434 |
| 262 | -193.2 -1.83 % |
10-09-2024 00:00:00 Tuesday |
10544.35 10351.15 |
10551.95 | 10268.7 | 2421 |
| 263 | -531.5 -4.87 % |
09-09-2024 00:00:00 Monday |
10905.8 10374.3 |
10905.8 | 10320 | 1495 |
| 264 | -205.05 -1.88 % |
06-09-2024 00:00:00 Friday |
10897 10691.95 |
10897 | 10580.9 | 2954 |
| 265 | -158.3 -1.43 % |
05-09-2024 00:00:00 Thursday |
11055.3 10897 |
11105.35 | 10845.15 | 1400 |
| 266 | 455 4.29 % |
04-09-2024 00:00:00 Wednesday |
10600.3 11055.3 |
11173 | 10600.3 | 5841 |
| 267 | 275.35 2.59 % |
03-09-2024 00:00:00 Tuesday |
10631.7 10907.05 |
10970.5 | 10509 | 5546 |
| 268 | 483.95 4.77 % |
02-09-2024 00:00:00 Monday |
10150 10633.95 |
10725 | 10109.35 | 8029 |
| 269 | -131.7 -1.29 % |
30-08-2024 00:00:00 Friday |
10199.85 10068.15 |
10200 | 9949.4 | 1660 |
| 270 | 78.45 0.79 % |
29-08-2024 00:00:00 Thursday |
9975 10053.45 |
10201 | 9939 | 2382 |
| 271 | 33.05 0.33 % |
28-08-2024 00:00:00 Wednesday |
9942.05 9975.1 |
10413.55 | 9885.1 | 6946 |
| 272 | 141.05 1.44 % |
27-08-2024 00:00:00 Tuesday |
9800.05 9941.1 |
9996.9 | 9800.05 | 1216 |
| 273 | -58.75 -0.59 % |
26-08-2024 00:00:00 Monday |
9973.95 9915.2 |
9973.95 | 9755.15 | 578 |
| 274 | -124.85 -1.25 % |
23-08-2024 00:00:00 Friday |
9998.15 9873.3 |
9998.15 | 9834 | 1231 |
| 275 | -32.55 -0.33 % |
22-08-2024 00:00:00 Thursday |
9899.95 9867.4 |
9899.95 | 9750.3 | 2149 |
| 276 | -90.6 -0.92 % |
21-08-2024 00:00:00 Wednesday |
9849.9 9759.3 |
9849.9 | 9686.3 | 491 |
| 277 | 25.35 0.26 % |
20-08-2024 00:00:00 Tuesday |
9749.95 9775.3 |
9791.5 | 9593.1 | 897 |
| 278 | 2.9 0.03 % |
19-08-2024 00:00:00 Monday |
9600 9602.9 |
9674.4 | 9531.4 | 488 |
| 279 | 127.6 1.35 % |
16-08-2024 00:00:00 Friday |
9452.75 9580.35 |
9599.85 | 9402.95 | 867 |
| 280 | 339.85 3.76 % |
14-08-2024 00:00:00 Wednesday |
9050.15 9390 |
9446.65 | 9015.5 | 1640 |
| 281 | -184.6 -1.98 % |
13-08-2024 00:00:00 Tuesday |
9342.7 9158.1 |
9382.15 | 9122.05 | 1629 |
| 282 | -79.45 -0.84 % |
12-08-2024 00:00:00 Monday |
9453.75 9374.3 |
9469.5 | 9347.4 | 542 |
| 283 | 51.75 0.55 % |
09-08-2024 00:00:00 Friday |
9402 9453.75 |
9509.65 | 9402 | 881 |
| 284 | -47.75 -0.51 % |
08-08-2024 00:00:00 Thursday |
9449.85 9402.1 |
9520 | 9332.2 | 611 |
| 285 | 128.65 1.4 % |
07-08-2024 00:00:00 Wednesday |
9205.8 9334.45 |
9435 | 9205.8 | 2005 |
| 286 | -84.05 -0.9 % |
06-08-2024 00:00:00 Tuesday |
9289.85 9205.8 |
9364.15 | 9012.35 | 3624 |
| 287 | -299.4 -3.18 % |
05-08-2024 00:00:00 Monday |
9421.1 9121.7 |
9421.1 | 9088 | 1712 |
| 288 | 61.05 0.65 % |
02-08-2024 00:00:00 Friday |
9360.05 9421.1 |
9561.95 | 9360 | 1908 |
| 289 | -133.45 -1.4 % |
01-08-2024 00:00:00 Thursday |
9551 9417.55 |
9835 | 9369.1 | 2680 |
| 290 | -174.25 -1.78 % |
31-07-2024 00:00:00 Wednesday |
9799.95 9625.7 |
9799.95 | 9525.55 | 2148 |
| 291 | 222 2.35 % |
30-07-2024 00:00:00 Tuesday |
9460 9682 |
9735.85 | 9460 | 1369 |
| 292 | 192.3 2.03 % |
29-07-2024 00:00:00 Monday |
9452 9644.3 |
9727 | 9452 | 1513 |
| 293 | 80.1 0.85 % |
26-07-2024 00:00:00 Friday |
9400.35 9480.45 |
9560 | 9381 | 1223 |
| 294 | -45.85 -0.49 % |
25-07-2024 00:00:00 Thursday |
9450.1 9404.25 |
9563.75 | 9350 | 1975 |
| 295 | -203.35 -2.09 % |
24-07-2024 00:00:00 Wednesday |
9711.7 9508.35 |
9842.1 | 9477 | 1587 |
| 296 | -268.3 -2.69 % |
23-07-2024 00:00:00 Tuesday |
9980 9711.7 |
10080.15 | 9481.35 | 4448 |
| 297 | 386.25 4.02 % |
22-07-2024 00:00:00 Monday |
9600.05 9986.3 |
10068.55 | 9600.05 | 3304 |
| 298 | -16.35 -0.17 % |
19-07-2024 00:00:00 Friday |
9712.55 9696.2 |
9912 | 9601 | 3436 |
| 299 | -7.75 -0.08 % |
18-07-2024 00:00:00 Thursday |
9790 9782.25 |
9829.6 | 9455.95 | 1409 |
| 300 | -204.1 -2.04 % |
16-07-2024 00:00:00 Tuesday |
9998.9 9794.8 |
9998.9 | 9733 | 928 |
| 301 | -87.6 -0.88 % |
15-07-2024 00:00:00 Monday |
9999.95 9912.35 |
9999.95 | 9766.55 | 1097 |
| 302 | 175 1.8 % |
12-07-2024 00:00:00 Friday |
9725 9900 |
9968.1 | 9692.3 | 1993 |
| 303 | 10.65 0.11 % |
11-07-2024 00:00:00 Thursday |
9766 9776.65 |
9816.9 | 9667.75 | 1541 |
| 304 | -5.8 -0.06 % |
10-07-2024 00:00:00 Wednesday |
9775.05 9769.25 |
9816.9 | 9600.05 | 2454 |
| 305 | -2.35 -0.02 % |
09-07-2024 00:00:00 Tuesday |
9852 9849.65 |
9874.45 | 9725 | 2035 |
| 306 | 178.2 1.83 % |
08-07-2024 00:00:00 Monday |
9724 9902.2 |
9930 | 9639.35 | 2185 |
| 307 | -263.3 -2.66 % |
05-07-2024 00:00:00 Friday |
9902.65 9639.35 |
9902.65 | 9555.75 | 6169 |
| 308 | 549.1 5.88 % |
04-07-2024 00:00:00 Thursday |
9344.95 9894.05 |
9977.95 | 9280.55 | 11795 |
| 309 | 439.5 4.97 % |
03-07-2024 00:00:00 Wednesday |
8850.3 9289.8 |
9355 | 8821 | 2391 |
| 310 | 131.85 1.5 % |
02-07-2024 00:00:00 Tuesday |
8760.95 8892.8 |
8960 | 8710.75 | 2757 |
| 311 | 217.55 2.55 % |
01-07-2024 00:00:00 Monday |
8544.7 8762.25 |
8825 | 8500 | 1929 |
| 312 | 40 0.47 % |
28-06-2024 00:00:00 Friday |
8448 8488 |
8697.95 | 8443.45 | 3386 |
| 313 | -44.1 -0.52 % |
27-06-2024 00:00:00 Thursday |
8492.85 8448.75 |
8724.95 | 8440 | 2483 |
| 314 | -52.3 -0.61 % |
26-06-2024 00:00:00 Wednesday |
8565 8512.7 |
8641.65 | 8450 | 2001 |
| 315 | -138.55 -1.58 % |
25-06-2024 00:00:00 Tuesday |
8758.75 8620.2 |
8843.1 | 8525 | 4540 |
| 316 | 458.8 5.53 % |
24-06-2024 00:00:00 Monday |
8300 8758.8 |
8988.4 | 8300 | 25397 |
| 317 | -23 -0.28 % |
21-06-2024 00:00:00 Friday |
8250.05 8227.05 |
8269.3 | 8200.05 | 1070 |
| 318 | 114.95 1.41 % |
20-06-2024 00:00:00 Thursday |
8140.05 8255 |
8272.75 | 8140.05 | 442 |
| 319 | -9.95 -0.12 % |
19-06-2024 00:00:00 Wednesday |
8201 8191.05 |
8380 | 8183.8 | 908 |
| 320 | -29.7 -0.36 % |
18-06-2024 00:00:00 Tuesday |
8305.7 8276 |
8355 | 8249.95 | 462 |
| 321 | -104.9 -1.25 % |
14-06-2024 00:00:00 Friday |
8409.9 8305 |
8409.9 | 8269 | 610 |
| 322 | -100 -1.2 % |
13-06-2024 00:00:00 Thursday |
8360 8260 |
8461.1 | 8225.05 | 1404 |
| 323 | 0.95 0.01 % |
12-06-2024 00:00:00 Wednesday |
8351.05 8352 |
8400 | 8308.4 | 896 |
| 324 | -132.55 -1.56 % |
11-06-2024 00:00:00 Tuesday |
8523.55 8391 |
8611 | 8359 | 1191 |
| 325 | 25.45 0.3 % |
10-06-2024 00:00:00 Monday |
8400 8425.45 |
8446.95 | 8280 | 724 |
| 326 | 242.7 2.99 % |
07-06-2024 00:00:00 Friday |
8119.85 8362.55 |
8410 | 8119.85 | 3325 |
| 327 | 333 4.28 % |
06-06-2024 00:00:00 Thursday |
7786 8119 |
8147 | 7786 | 1420 |
| 328 | 56 0.7 % |
05-06-2024 00:00:00 Wednesday |
8000 8056 |
8091.7 | 7935 | 1581 |
| 329 | -128.3 -1.6 % |
04-06-2024 00:00:00 Tuesday |
8000 7871.7 |
8014.5 | 7667.15 | 1199 |
| 330 | -80.3 -0.99 % |
03-06-2024 00:00:00 Monday |
8079.95 7999.65 |
8126.2 | 7992 | 889 |
| 331 | -57.15 -0.71 % |
31-05-2024 00:00:00 Friday |
8014.45 7957.3 |
8014.45 | 7826 | 1823 |
| 332 | 150 1.92 % |
30-05-2024 00:00:00 Thursday |
7805 7955 |
8059.8 | 7805 | 2944 |
| 333 | 3.35 0.04 % |
29-05-2024 00:00:00 Wednesday |
7800.55 7803.9 |
7850 | 7720.2 | 1228 |
| 334 | -123.05 -1.55 % |
28-05-2024 00:00:00 Tuesday |
7953.1 7830.05 |
7999 | 7830.05 | 2160 |
| 335 | -100.95 -1.25 % |
27-05-2024 00:00:00 Monday |
8099.95 7999 |
8099.95 | 7974.05 | 386 |
| 336 | -259.95 -3.14 % |
24-05-2024 00:00:00 Friday |
8289.95 8030 |
8289.95 | 8020 | 971 |
| 337 | 25 0.31 % |
23-05-2024 00:00:00 Thursday |
8125 8150 |
8184 | 8097.65 | 430 |
| 338 | 21.95 0.27 % |
22-05-2024 00:00:00 Wednesday |
8108.05 8130 |
8184 | 8073.45 | 580 |
| 339 | -238.55 -2.84 % |
21-05-2024 00:00:00 Tuesday |
8399.95 8161.4 |
8399.95 | 8050 | 693 |
| 340 | 10 0.12 % |
18-05-2024 00:00:00 Saturday |
8210 8220 |
8287.85 | 8210 | 130 |
| 341 | -80.05 -0.96 % |
17-05-2024 00:00:00 Friday |
8300.05 8220 |
8333.75 | 8182.4 | 1414 |
| 342 | -166.95 -1.97 % |
16-05-2024 00:00:00 Thursday |
8494.95 8328 |
8494.95 | 8310 | 471 |
| 343 | -7.65 -0.09 % |
15-05-2024 00:00:00 Wednesday |
8420.05 8412.4 |
8476 | 8389.6 | 320 |
| 344 | -16.95 -0.2 % |
14-05-2024 00:00:00 Tuesday |
8474.95 8458 |
8498.65 | 8390.2 | 776 |
| 345 | -99.5 -1.17 % |
13-05-2024 00:00:00 Monday |
8509.95 8410.45 |
8509.95 | 8351.05 | 309 |
| 346 | -17.15 -0.2 % |
10-05-2024 00:00:00 Friday |
8400 8382.85 |
8465 | 8264.65 | 1202 |
| 347 | -25.45 -0.3 % |
09-05-2024 00:00:00 Thursday |
8376.75 8351.3 |
8429.25 | 8313.65 | 1351 |
| 348 | -15.2 -0.18 % |
08-05-2024 00:00:00 Wednesday |
8392.05 8376.85 |
8392.05 | 8167.1 | 1128 |
| 349 | 82.2 1 % |
07-05-2024 00:00:00 Tuesday |
8195.35 8277.55 |
8305 | 8195.35 | 567 |
| 350 | -79.5 -0.97 % |
06-05-2024 00:00:00 Monday |
8237.5 8158 |
8300 | 8148 | 699 |
| 351 | 101 1.24 % |
03-05-2024 00:00:00 Friday |
8130 8231 |
8320.95 | 8130 | 2945 |
| 352 | -16.2 -0.2 % |
02-05-2024 00:00:00 Thursday |
8111 8094.8 |
8165.65 | 8015 | 1405 |
| 353 | -142.75 -1.72 % |
30-04-2024 00:00:00 Tuesday |
8294.7 8151.95 |
8294.7 | 8071.05 | 2652 |
| 354 | -70.4 -0.85 % |
29-04-2024 00:00:00 Monday |
8260.4 8190 |
8350 | 8148.4 | 3410 |
| 355 | 99.15 1.23 % |
26-04-2024 00:00:00 Friday |
8050.85 8150 |
8211.95 | 8050.85 | 947 |
| 356 | -153.8 -1.84 % |
25-04-2024 00:00:00 Thursday |
8349.65 8195.85 |
8349.65 | 8151.3 | 331 |
| 357 | 123.5 1.52 % |
24-04-2024 00:00:00 Wednesday |
8106.45 8229.95 |
8275 | 8106.45 | 1881 |
| 358 | 179.8 2.27 % |
23-04-2024 00:00:00 Tuesday |
7935.55 8115.35 |
8327.75 | 7935.55 | 3676 |
| 359 | 90 1.15 % |
22-04-2024 00:00:00 Monday |
7860 7950 |
8042.85 | 7860 | 1049 |
| 360 | 13.55 0.17 % |
19-04-2024 00:00:00 Friday |
7861.45 7875 |
7914.85 | 7741 | 714 |
| 361 | 19.1 0.24 % |
18-04-2024 00:00:00 Thursday |
7920.9 7940 |
7958.9 | 7866 | 869 |
| 362 | -14.1 -0.18 % |
16-04-2024 00:00:00 Tuesday |
7935 7920.9 |
7941.35 | 7866.1 | 1040 |
| 363 | -165.45 -2.04 % |
15-04-2024 00:00:00 Monday |
8100.05 7934.6 |
8118.1 | 7901 | 1139 |
| 364 | -63.4 -0.77 % |
12-04-2024 00:00:00 Friday |
8224.45 8161.05 |
8258.95 | 8105.95 | 1031 |
| 365 | -39.05 -0.48 % |
10-04-2024 00:00:00 Wednesday |
8185.05 8146 |
8185.1 | 8101.2 | 760 |
| 366 | -30 -0.36 % |
09-04-2024 00:00:00 Tuesday |
8223 8193 |
8267.85 | 8160 | 635 |
| 367 | 19.85 0.24 % |
08-04-2024 00:00:00 Monday |
8195.3 8215.15 |
8257.65 | 8193.1 | 538 |
| 368 | -93.3 -1.13 % |
05-04-2024 00:00:00 Friday |
8224.35 8131.05 |
8224.35 | 8119.2 | 1713 |
| 369 | -216.15 -2.58 % |
04-04-2024 00:00:00 Thursday |
8362.05 8145.9 |
8362.05 | 8115.55 | 1854 |
| 370 | -100.3 -1.19 % |
03-04-2024 00:00:00 Wednesday |
8450.3 8350 |
8450.3 | 8312 | 759 |
| 371 | 20 0.24 % |
02-04-2024 00:00:00 Tuesday |
8407 8427 |
8444 | 8378 | 539 |
| 372 | 130.6 1.58 % |
01-04-2024 00:00:00 Monday |
8264.4 8395 |
8465 | 8264.4 | 1348 |
| 373 | 204.8 2.54 % |
28-03-2024 00:00:00 Thursday |
8073.2 8278 |
8330 | 8073.2 | 1464 |
| 374 | -223.55 -2.69 % |
27-03-2024 00:00:00 Wednesday |
8300.1 8076.55 |
8509.45 | 7981.5 | 1696 |
| 375 | 101 1.21 % |
26-03-2024 00:00:00 Tuesday |
8330 8431 |
8431 | 8218.4 | 1020 |
| 376 | 250.65 3.09 % |
22-03-2024 00:00:00 Friday |
8100.6 8351.25 |
8430.15 | 8100.6 | 458 |
| 377 | 21.3 0.26 % |
21-03-2024 00:00:00 Thursday |
8149.5 8170.8 |
8218.35 | 8120.45 | 559 |
| 378 | -37.5 -0.46 % |
20-03-2024 00:00:00 Wednesday |
8153.85 8116.35 |
8191.05 | 8091.1 | 554 |
| 379 | 151.95 1.89 % |
19-03-2024 00:00:00 Tuesday |
8050.05 8202 |
8308.15 | 8050.05 | 529 |
| 380 | 109.95 1.36 % |
18-03-2024 00:00:00 Monday |
8100.05 8210 |
8225 | 8100.05 | 973 |
| 381 | -39.65 -0.48 % |
15-03-2024 00:00:00 Friday |
8289.65 8250 |
8289.65 | 8150.5 | 222 |
| 382 | 44.7 0.55 % |
14-03-2024 00:00:00 Thursday |
8174.6 8219.3 |
8254.95 | 8088 | 4841 |
| 383 | 44.75 0.54 % |
13-03-2024 00:00:00 Wednesday |
8355.25 8400 |
8537.5 | 8286.15 | 296 |
| 384 | 57.05 0.67 % |
12-03-2024 00:00:00 Tuesday |
8551.35 8608.4 |
8653.3 | 8539.1 | 733 |
| 385 | -94.65 -1.08 % |
11-03-2024 00:00:00 Monday |
8788.65 8694 |
8788.65 | 8557.1 | 714 |
| 386 | -73.65 -0.84 % |
07-03-2024 00:00:00 Thursday |
8725.4 8651.75 |
8726 | 8615.05 | 1184 |
| 387 | 5.3 0.06 % |
06-03-2024 00:00:00 Wednesday |
8711.7 8717 |
8747.95 | 8639.1 | 1320 |
| 388 | -99.7 -1.13 % |
05-03-2024 00:00:00 Tuesday |
8811.35 8711.65 |
8860.6 | 8687.3 | 758 |
| 389 | -267.75 -2.93 % |
04-03-2024 00:00:00 Monday |
9130.8 8863.05 |
9130.8 | 8825.5 | 1906 |
| 390 | 111.75 1.25 % |
02-03-2024 00:00:00 Saturday |
8951.25 9063 |
9064.75 | 8951.25 | 83 |
| 391 | -177.5 -1.94 % |
01-03-2024 00:00:00 Friday |
9127.5 8950 |
9254.75 | 8902.5 | 2032 |
| 392 | 576.4 6.6 % |
29-02-2024 00:00:00 Thursday |
8733.6 9310 |
9354 | 8598.25 | 2427 |
| 393 | -1.7 -0.02 % |
28-02-2024 00:00:00 Wednesday |
8700 8698.3 |
8978.9 | 8680.1 | 866 |
| 394 | -118.55 -1.35 % |
27-02-2024 00:00:00 Tuesday |
8802.55 8684 |
9138.25 | 8644.35 | 1672 |
| 395 | -3.3 -0.04 % |
26-02-2024 00:00:00 Monday |
8799.75 8796.45 |
8873.55 | 8700 | 1884 |
| 396 | -112.55 -1.27 % |
23-02-2024 00:00:00 Friday |
8834.55 8722 |
8834.55 | 8577.95 | 642 |
| 397 | -85.55 -0.98 % |
22-02-2024 00:00:00 Thursday |
8725.55 8640 |
8813.85 | 8640 | 401 |
| 398 | -73.35 -0.83 % |
21-02-2024 00:00:00 Wednesday |
8825.7 8752.35 |
8878.9 | 8752.35 | 693 |
| 399 | -36.4 -0.41 % |
20-02-2024 00:00:00 Tuesday |
8845.1 8808.7 |
8979 | 8747.9 | 1100 |
| 400 | 66.45 0.76 % |
19-02-2024 00:00:00 Monday |
8792.5 8858.95 |
8990.9 | 8792.5 | 1035 |
| 401 | 100.65 1.15 % |
16-02-2024 00:00:00 Friday |
8767.95 8868.6 |
8920 | 8701.3 | 819 |
| 402 | -33.85 -0.39 % |
15-02-2024 00:00:00 Thursday |
8748.9 8715.05 |
8803.15 | 8692.9 | 330 |
| 403 | 45.15 0.52 % |
14-02-2024 00:00:00 Wednesday |
8709.85 8755 |
8850 | 8709.15 | 714 |
| 404 | 47.25 0.54 % |
13-02-2024 00:00:00 Tuesday |
8692.75 8740 |
8788 | 8583.9 | 1110 |
| 405 | 30.95 0.36 % |
12-02-2024 00:00:00 Monday |
8599.05 8630 |
8695 | 8520.85 | 626 |
| 406 | -80.7 -0.93 % |
09-02-2024 00:00:00 Friday |
8694.75 8614.05 |
8769.05 | 8511 | 815 |
| 407 | 201.3 2.39 % |
08-02-2024 00:00:00 Thursday |
8437.05 8638.35 |
8715 | 8437.05 | 759 |
| 408 | 170.25 2.02 % |
07-02-2024 00:00:00 Wednesday |
8427 8597.25 |
8715 | 8427 | 1934 |
| 409 | 101.55 1.22 % |
06-02-2024 00:00:00 Tuesday |
8330.15 8431.7 |
8488 | 8294 | 628 |
| 410 | -103.5 -1.22 % |
05-02-2024 00:00:00 Monday |
8461.95 8358.45 |
8500 | 8309.05 | 489 |
| 411 | 150.6 1.82 % |
02-02-2024 00:00:00 Friday |
8280.35 8430.95 |
8483.9 | 8253.55 | 1547 |
| 412 | -59 -0.7 % |
01-02-2024 00:00:00 Thursday |
8384 8325 |
8391.4 | 8255 | 386 |
| 413 | 286.8 3.54 % |
31-01-2024 00:00:00 Wednesday |
8095.8 8382.6 |
8382.6 | 8095.8 | 703 |
| 414 | 3.7 0.04 % |
30-01-2024 00:00:00 Tuesday |
8237.65 8241.35 |
8299 | 8199.05 | 1578 |
| 415 | 32 0.39 % |
29-01-2024 00:00:00 Monday |
8200.5 8232.5 |
8360.45 | 8157 | 2314 |
| 416 | -14.45 -0.18 % |
25-01-2024 00:00:00 Thursday |
8223.9 8209.45 |
8226.3 | 8127.15 | 325 |
| 417 | 5.3 0.07 % |
24-01-2024 00:00:00 Wednesday |
8134.7 8140 |
8206.25 | 8010 | 422 |
| 418 | -228.95 -2.76 % |
23-01-2024 00:00:00 Tuesday |
8300 8071.05 |
8390.2 | 8040 | 1405 |
| 419 | -298.3 -3.48 % |
20-01-2024 00:00:00 Saturday |
8568.1 8269.8 |
8568.1 | 8226 | 1112 |
| 420 | 312.45 3.83 % |
19-01-2024 00:00:00 Friday |
8149.95 8462.4 |
8495 | 8068.55 | 5338 |
| 421 | -141.4 -1.73 % |
18-01-2024 00:00:00 Thursday |
8150 8008.6 |
8150 | 7885 | 1040 |
| 422 | 46.9 0.58 % |
17-01-2024 00:00:00 Wednesday |
8017.1 8064 |
8120 | 8000.05 | 442 |
| 423 | 88.95 1.1 % |
16-01-2024 00:00:00 Tuesday |
8081.05 8170 |
8200 | 8081.05 | 418 |
| 424 | 57.8 0.71 % |
15-01-2024 00:00:00 Monday |
8149.8 8207.6 |
8249.9 | 8099.9 | 2290 |
| 425 | -82.85 -1.02 % |
12-01-2024 00:00:00 Friday |
8149.85 8067 |
8149.85 | 8024.7 | 352 |
| 426 | -51.3 -0.63 % |
11-01-2024 00:00:00 Thursday |
8099.75 8048.45 |
8103.6 | 7955.35 | 530 |
| 427 | -31.4 -0.39 % |
10-01-2024 00:00:00 Wednesday |
8054.95 8023.55 |
8126.65 | 7994.55 | 1181 |
| 428 | -257.05 -3.11 % |
09-01-2024 00:00:00 Tuesday |
8261.15 8004.1 |
8300 | 7974.15 | 2972 |
| 429 | -141.7 -1.73 % |
08-01-2024 00:00:00 Monday |
8176.95 8035.25 |
8176.95 | 8020 | 1283 |
| 430 | -208.15 -2.52 % |
05-01-2024 00:00:00 Friday |
8245 8036.85 |
8270 | 8025.05 | 1731 |
| 431 | 69.25 0.86 % |
04-01-2024 00:00:00 Thursday |
8086.75 8156 |
8240 | 8015.7 | 2038 |
| 432 | 133.2 1.71 % |
03-01-2024 00:00:00 Wednesday |
7806.8 7940 |
8224.25 | 7719.3 | 3040 |
| 433 | -0.3 0 % |
02-01-2024 00:00:00 Tuesday |
7800 7799.7 |
7849.4 | 7767 | 656 |
| 434 | -55.2 -0.71 % |
01-01-2024 00:00:00 Monday |
7799.9 7744.7 |
7799.9 | 7734.95 | 720 |
| 435 | -80 -1.03 % |
29-12-2023 00:00:00 Friday |
7750 7670 |
7820.75 | 7631.1 | 3437 |
| 436 | -228.4 -2.87 % |
28-12-2023 00:00:00 Thursday |
7950.1 7721.7 |
8179.55 | 7685 | 2383 |
| 437 | 167.05 2.16 % |
27-12-2023 00:00:00 Wednesday |
7725.4 7892.45 |
7978.45 | 7725.4 | 1077 |
| 438 | 11.3 0.14 % |
26-12-2023 00:00:00 Tuesday |
7872.5 7883.8 |
7902.65 | 7837.6 | 1170 |
| 439 | 12.05 0.15 % |
22-12-2023 00:00:00 Friday |
7813.95 7826 |
7870 | 7774.35 | 709 |
| 440 | 44.25 0.57 % |
21-12-2023 00:00:00 Thursday |
7700.35 7744.6 |
7804.55 | 7666.7 | 1295 |
| 441 | -54.6 -0.69 % |
20-12-2023 00:00:00 Wednesday |
7895 7840.4 |
7914.65 | 7812.05 | 867 |
| 442 | -84.85 -1.07 % |
19-12-2023 00:00:00 Tuesday |
7896.3 7811.45 |
7942.4 | 7793 | 1463 |
| 443 | -143.5 -1.78 % |
18-12-2023 00:00:00 Monday |
8049.95 7906.45 |
8049.95 | 7871.05 | 2069 |
| 444 | -327.5 -3.97 % |
15-12-2023 00:00:00 Friday |
8257.5 7930 |
8360 | 7884 | 2077 |
| 445 | 63.1 0.76 % |
14-12-2023 00:00:00 Thursday |
8286.9 8350 |
8350 | 8167.25 | 3699 |
| 446 | 447.55 5.75 % |
13-12-2023 00:00:00 Wednesday |
7787.05 8234.6 |
8350 | 7787.05 | 4928 |
| 447 | -67 -0.85 % |
12-12-2023 00:00:00 Tuesday |
7893.6 7826.6 |
7893.6 | 7755.2 | 2023 |
| 448 | -18.7 -0.24 % |
11-12-2023 00:00:00 Monday |
7840.6 7821.9 |
8020 | 7772.05 | 2154 |
| 449 | -155.95 -1.91 % |
08-12-2023 00:00:00 Friday |
8146.7 7990.75 |
8146.7 | 7920.15 | 1062 |
| 450 | 390.15 5.08 % |
07-12-2023 00:00:00 Thursday |
7675.55 8065.7 |
8365.95 | 7675.55 | 5794 |
| 451 | 156.6 2.03 % |
06-12-2023 00:00:00 Wednesday |
7708.4 7865 |
7940.1 | 7708.4 | 1919 |
| 452 | -125.65 -1.6 % |
05-12-2023 00:00:00 Tuesday |
7850.05 7724.4 |
7888.3 | 7641 | 1763 |
| 453 | 504.9 6.88 % |
04-12-2023 00:00:00 Monday |
7337.05 7841.95 |
7971.45 | 7337.05 | 8388 |
| 454 | -62.45 -0.85 % |
01-12-2023 00:00:00 Friday |
7378.5 7316.05 |
7400 | 7265.35 | 765 |
| 455 | 42.95 0.59 % |
30-11-2023 00:00:00 Thursday |
7313.05 7356 |
7400 | 7212 | 1546 |
| 456 | 3.9 0.05 % |
29-11-2023 00:00:00 Wednesday |
7318.1 7322 |
7409.85 | 7276 | 743 |
| 457 | -105.35 -1.42 % |
28-11-2023 00:00:00 Tuesday |
7440.1 7334.75 |
7469.8 | 7304.25 | 1358 |
| 458 | -37.9 -0.51 % |
24-11-2023 00:00:00 Friday |
7434.95 7397.05 |
7475 | 7390.1 | 742 |
| 459 | -50.5 -0.68 % |
23-11-2023 00:00:00 Thursday |
7449.95 7399.45 |
7449.95 | 7327.7 | 1309 |
| 460 | -22.85 -0.31 % |
22-11-2023 00:00:00 Wednesday |
7366.45 7343.6 |
7458.15 | 7343.6 | 1095 |
| 461 | 102.7 1.42 % |
21-11-2023 00:00:00 Tuesday |
7243.15 7345.85 |
7352.8 | 7226.1 | 580 |
| 462 | -82.5 -1.12 % |
20-11-2023 00:00:00 Monday |
7345 7262.5 |
7345.05 | 7245 | 1203 |
| 463 | 183.85 2.58 % |
17-11-2023 00:00:00 Friday |
7120 7303.85 |
7371 | 7120 | 1777 |
| 464 | 6 0.08 % |
16-11-2023 00:00:00 Thursday |
7114 7120 |
7152.15 | 7044 | 898 |
| 465 | 24.55 0.34 % |
15-11-2023 00:00:00 Wednesday |
7148 7172.55 |
7186.95 | 7110.1 | 487 |
| 466 | -36.85 -0.52 % |
13-11-2023 00:00:00 Monday |
7141 7104.15 |
7146.45 | 7055.25 | 770 |
| 467 | -124.45 -1.72 % |
12-11-2023 00:00:00 Sunday |
7229.95 7105.5 |
7229.95 | 7088.1 | 146 |
| 468 | 14.35 0.2 % |
10-11-2023 00:00:00 Friday |
7081.65 7096 |
7147 | 7051.95 | 1539 |
| 469 | -93.55 -1.31 % |
09-11-2023 00:00:00 Thursday |
7140 7046.45 |
7160.75 | 7045.9 | 317 |
| 470 | 30.05 0.42 % |
08-11-2023 00:00:00 Wednesday |
7094.95 7125 |
7133.55 | 7068.5 | 841 |
| 471 | 153.95 2.23 % |
07-11-2023 00:00:00 Tuesday |
6901.05 7055 |
7086.15 | 6901.05 | 403 |
| 472 | -9 -0.13 % |
06-11-2023 00:00:00 Monday |
7000 6991 |
7025.6 | 6921 | 692 |
| 473 | 48.25 0.7 % |
03-11-2023 00:00:00 Friday |
6867 6915.25 |
6980 | 6848.55 | 1871 |
| 474 | 106.05 1.57 % |
02-11-2023 00:00:00 Thursday |
6736.05 6842.1 |
6888.7 | 6736.05 | 796 |
| 475 | -161.15 -2.34 % |
01-11-2023 00:00:00 Wednesday |
6898.15 6737 |
6911 | 6710.65 | 1047 |
| 476 | -1.65 -0.02 % |
31-10-2023 00:00:00 Tuesday |
6864.95 6863.3 |
6948.65 | 6808.35 | 1557 |
| 477 | 88.95 1.33 % |
30-10-2023 00:00:00 Monday |
6692.05 6781 |
6820.1 | 6634.6 | 958 |
| 478 | -9.05 -0.13 % |
27-10-2023 00:00:00 Friday |
6749.7 6740.65 |
6788.8 | 6670 | 1073 |
| 479 | -182 -2.66 % |
26-10-2023 00:00:00 Thursday |
6846.7 6664.7 |
6846.7 | 6655 | 3332 |
| 480 | -273.55 -3.83 % |
25-10-2023 00:00:00 Wednesday |
7134.55 6861 |
7134.55 | 6823.2 | 925 |
| 481 | 70.55 1.01 % |
23-10-2023 00:00:00 Monday |
7001.1 7071.65 |
7171.1 | 6990.4 | 1086 |
| 482 | 141.95 2.06 % |
20-10-2023 00:00:00 Friday |
6898.05 7040 |
7123.9 | 6826.4 | 2889 |
| 483 | 25.95 0.38 % |
19-10-2023 00:00:00 Thursday |
6825.05 6851 |
6880 | 6762 | 765 |
| 484 | 16.9 0.25 % |
18-10-2023 00:00:00 Wednesday |
6846.3 6863.2 |
6870 | 6839.2 | 569 |
| 485 | 51.05 0.75 % |
17-10-2023 00:00:00 Tuesday |
6797.95 6849 |
6849 | 6789.15 | 598 |
| 486 | -95.25 -1.37 % |
16-10-2023 00:00:00 Monday |
6933.5 6838.25 |
6933.5 | 6788.6 | 452 |
| 487 | -1.95 -0.03 % |
13-10-2023 00:00:00 Friday |
6849.95 6848 |
6996 | 6715.25 | 3426 |
| 488 | -109.35 -1.58 % |
12-10-2023 00:00:00 Thursday |
6900.05 6790.7 |
6980.95 | 6761.35 | 1115 |
| 489 | 27.6 0.4 % |
11-10-2023 00:00:00 Wednesday |
6858.85 6886.45 |
7079.55 | 6858.85 | 2174 |
| 490 | 71.8 1.06 % |
10-10-2023 00:00:00 Tuesday |
6752.05 6823.85 |
6884.95 | 6752.05 | 997 |
| 491 | -12.05 -0.18 % |
09-10-2023 00:00:00 Monday |
6844.3 6832.25 |
6878.9 | 6798.35 | 1139 |
| 492 | 96.3 1.43 % |
06-10-2023 00:00:00 Friday |
6748 6844.3 |
6872.05 | 6711 | 1403 |
| 493 | -167.25 -2.45 % |
05-10-2023 00:00:00 Thursday |
6820.75 6653.5 |
6857.05 | 6643.2 | 3179 |
| 494 | -197.8 -2.82 % |
04-10-2023 00:00:00 Wednesday |
7015 6817.2 |
7015 | 6802.8 | 1619 |
| 495 | -257.85 -3.56 % |
03-10-2023 00:00:00 Tuesday |
7239.95 6982.1 |
7239.95 | 6947.25 | 961 |
| 496 | 55.05 0.78 % |
29-09-2023 00:00:00 Friday |
7053.05 7108.1 |
7165.8 | 7001.55 | 4647 |
| 497 | -250.8 -3.43 % |
28-09-2023 00:00:00 Thursday |
7303.6 7052.8 |
7303.6 | 7003.5 | 3952 |
| 498 | -98.9 -1.33 % |
27-09-2023 00:00:00 Wednesday |
7411.95 7313.05 |
7411.95 | 7192 | 1402 |
| 499 | -52.65 -0.71 % |
26-09-2023 00:00:00 Tuesday |
7395 7342.35 |
7395 | 7320 | 3035 |
| 500 | 110.85 1.54 % |
25-09-2023 00:00:00 Monday |
7199.15 7310 |
7400 | 7199.15 | 2863 |
| 501 | -1.35 -0.02 % |
22-09-2023 00:00:00 Friday |
7346.35 7345 |
7419.8 | 7322 | 749 |
| 502 | 80 1.1 % |
21-09-2023 00:00:00 Thursday |
7270 7350 |
7381 | 7229.25 | 4124 |
| 503 | 17.35 0.24 % |
20-09-2023 00:00:00 Wednesday |
7217.1 7234.45 |
7274.95 | 7206.35 | 1236 |
| 504 | 52.1 0.73 % |
18-09-2023 00:00:00 Monday |
7165 7217.1 |
7257.15 | 7161.05 | 1318 |
| 505 | -5 -0.07 % |
15-09-2023 00:00:00 Friday |
7131.05 7126.05 |
7142.9 | 6985.95 | 1524 |
| 506 | -90.85 -1.26 % |
14-09-2023 00:00:00 Thursday |
7202.95 7112.1 |
7202.95 | 7100.4 | 366 |
| 507 | 42 0.59 % |
13-09-2023 00:00:00 Wednesday |
7060.55 7102.55 |
7154.95 | 7022.7 | 1239 |
| 508 | -43.8 -0.61 % |
12-09-2023 00:00:00 Tuesday |
7184.8 7141 |
7184.8 | 7050 | 365 |
| 509 | 9.95 0.14 % |
11-09-2023 00:00:00 Monday |
7154.15 7164.1 |
7198.95 | 7140 | 540 |
| 510 | -82 -1.14 % |
08-09-2023 00:00:00 Friday |
7217.05 7135.05 |
7232.65 | 7132 | 772 |
| 511 | -6.05 -0.08 % |
07-09-2023 00:00:00 Thursday |
7209.95 7203.9 |
7231.8 | 7176.45 | 687 |
| 512 | 33.65 0.47 % |
06-09-2023 00:00:00 Wednesday |
7150.05 7183.7 |
7214.3 | 7150.05 | 511 |
| 513 | -37 -0.51 % |
05-09-2023 00:00:00 Tuesday |
7222.05 7185.05 |
7280 | 7141.3 | 995 |
| 514 | -115.5 -1.57 % |
04-09-2023 00:00:00 Monday |
7337.5 7222 |
7349.75 | 7205.1 | 389 |
| 515 | -156.5 -2.09 % |
01-09-2023 00:00:00 Friday |
7494 7337.5 |
7494 | 7311.4 | 364 |
| 516 | 95.9 1.31 % |
31-08-2023 00:00:00 Thursday |
7341.2 7437.1 |
7470 | 7341.2 | 195 |
| 517 | 65.55 0.89 % |
30-08-2023 00:00:00 Wednesday |
7355.45 7421 |
7424 | 7355.45 | 638 |
| 518 | 14 0.19 % |
29-08-2023 00:00:00 Tuesday |
7350 7364 |
7400 | 7311.25 | 396 |
| 519 | 202.45 2.86 % |
28-08-2023 00:00:00 Monday |
7078.65 7281.1 |
7361 | 7078.65 | 682 |
| 520 | 73.7 1.03 % |
25-08-2023 00:00:00 Friday |
7137.3 7211 |
7239 | 7130.95 | 424 |
| 521 | 80 1.13 % |
24-08-2023 00:00:00 Thursday |
7087.05 7167.05 |
7185 | 7080 | 371 |
| 522 | 108.85 1.56 % |
23-08-2023 00:00:00 Wednesday |
6978.25 7087.1 |
7128.6 | 6928.6 | 942 |
| 523 | 58.4 0.83 % |
22-08-2023 00:00:00 Tuesday |
7007.15 7065.55 |
7092.85 | 6991.45 | 572 |
| 524 | 79.25 1.15 % |
21-08-2023 00:00:00 Monday |
6900.75 6980 |
7034 | 6900.75 | 532 |
| 525 | -169.9 -2.39 % |
18-08-2023 00:00:00 Friday |
7105.8 6935.9 |
7195.9 | 6908.65 | 902 |
| 526 | -275.95 -3.73 % |
17-08-2023 00:00:00 Thursday |
7399.95 7124 |
7400 | 7096.25 | 1988 |
| 527 | 72 0.98 % |
16-08-2023 00:00:00 Wednesday |
7330 7402 |
7429.55 | 7260 | 630 |
| 528 | -1.45 -0.02 % |
14-08-2023 00:00:00 Monday |
7294 7292.55 |
7320 | 7154.8 | 1179 |
| 529 | -155.05 -2.1 % |
11-08-2023 00:00:00 Friday |
7385.05 7230 |
7441.15 | 7225 | 812 |
| 530 | -15.25 -0.2 % |
10-08-2023 00:00:00 Thursday |
7477 7461.75 |
7490.85 | 7430 | 310 |
| 531 | 11.8 0.16 % |
09-08-2023 00:00:00 Wednesday |
7465.1 7476.9 |
7548.7 | 7401.9 | 960 |
| 532 | -21.8 -0.29 % |
08-08-2023 00:00:00 Tuesday |
7479.95 7458.15 |
7483.55 | 7439 | 326 |
| 533 | 153.95 2.11 % |
07-08-2023 00:00:00 Monday |
7311.05 7465 |
7486 | 7311.05 | 1545 |
| 534 | 22.05 0.3 % |
04-08-2023 00:00:00 Friday |
7352.05 7374.1 |
7495 | 7352.05 | 372 |
| 535 | -57 -0.77 % |
03-08-2023 00:00:00 Thursday |
7440 7383 |
7511 | 7378.4 | 1191 |
| 536 | 70.9 0.96 % |
02-08-2023 00:00:00 Wednesday |
7370.9 7441.8 |
7493 | 7248.25 | 1534 |
| 537 | -132 -1.75 % |
01-08-2023 00:00:00 Tuesday |
7532.9 7400.9 |
7532.9 | 7364.3 | 1217 |
| 538 | -1 -0.01 % |
31-07-2023 00:00:00 Monday |
7522 7521 |
7567.2 | 7428.45 | 760 |
| 539 | -23.2 -0.31 % |
28-07-2023 00:00:00 Friday |
7538.65 7515.45 |
7552.55 | 7489.45 | 1599 |
| 540 | 99.5 1.33 % |
27-07-2023 00:00:00 Thursday |
7458.4 7557.9 |
7599 | 7450 | 646 |
| 541 | 19.95 0.27 % |
26-07-2023 00:00:00 Wednesday |
7374.05 7394 |
7628.45 | 7374.05 | 561 |
| 542 | 147.9 2.01 % |
25-07-2023 00:00:00 Tuesday |
7348.3 7496.2 |
7537 | 7348.3 | 271 |
| 543 | 107.05 1.46 % |
24-07-2023 00:00:00 Monday |
7315.05 7422.1 |
7442.95 | 7315.05 | 616 |
| 544 | 1.05 0.01 % |
21-07-2023 00:00:00 Friday |
7400.1 7401.15 |
7476.4 | 7400.1 | 564 |
| 545 | 1.95 0.03 % |
20-07-2023 00:00:00 Thursday |
7450.05 7452 |
7488.9 | 7390.5 | 487 |
| 546 | 117.9 1.6 % |
19-07-2023 00:00:00 Wednesday |
7355 7472.9 |
7473 | 7355 | 796 |
| 547 | -73 -0.98 % |
18-07-2023 00:00:00 Tuesday |
7448 7375 |
7474.45 | 7340 | 699 |
| 548 | -93.75 -1.25 % |
17-07-2023 00:00:00 Monday |
7530 7436.25 |
7565.55 | 7430.05 | 1185 |
| 549 | 151.55 2.05 % |
14-07-2023 00:00:00 Friday |
7401.05 7552.6 |
7580 | 7330.5 | 932 |
| 550 | -16.95 -0.23 % |
13-07-2023 00:00:00 Thursday |
7414.95 7398 |
7433.1 | 7351 | 449 |
| 551 | 179 2.49 % |
12-07-2023 00:00:00 Wednesday |
7180 7359 |
7470 | 7180 | 3425 |
| 552 | 29.95 0.42 % |
11-07-2023 00:00:00 Tuesday |
7180.05 7210 |
7215.05 | 7086.1 | 1634 |
| 553 | 18.05 0.25 % |
10-07-2023 00:00:00 Monday |
7148.9 7166.95 |
7193.55 | 7055 | 493 |
| 554 | 9.05 0.13 % |
07-07-2023 00:00:00 Friday |
7139.85 7148.9 |
7182.35 | 7136.45 | 428 |
| 555 | 14 0.2 % |
06-07-2023 00:00:00 Thursday |
7121 7135 |
7198.15 | 7039.4 | 1641 |
| 556 | -49.55 -0.69 % |
05-07-2023 00:00:00 Wednesday |
7187.65 7138.1 |
7189.85 | 7006.35 | 1793 |
| 557 | 197.45 2.84 % |
04-07-2023 00:00:00 Tuesday |
6950 7147.45 |
7240 | 6950 | 1988 |
| 558 | -41.05 -0.59 % |
03-07-2023 00:00:00 Monday |
7010.05 6969 |
7037.05 | 6909.85 | 669 |
| 559 | 99.7 1.44 % |
30-06-2023 00:00:00 Friday |
6900 6999.7 |
7025 | 6900 | 1653 |
| 560 | 121.6 1.77 % |
28-06-2023 00:00:00 Wednesday |
6870.25 6991.85 |
7082.7 | 6870.25 | 1117 |
| 561 | -5.5 -0.08 % |
27-06-2023 00:00:00 Tuesday |
6965.15 6959.65 |
7010 | 6930.5 | 577 |
| 562 | 148.3 2.17 % |
26-06-2023 00:00:00 Monday |
6828.4 6976.7 |
6989 | 6776.9 | 285 |
| 563 | -46.65 -0.68 % |
23-06-2023 00:00:00 Friday |
6875 6828.35 |
6908.1 | 6791 | 543 |
| 564 | -7.85 -0.11 % |
22-06-2023 00:00:00 Thursday |
6909.05 6901.2 |
7013.35 | 6855 | 692 |
| 565 | -56.1 -0.79 % |
21-06-2023 00:00:00 Wednesday |
7061.2 7005.1 |
7061.2 | 6979 | 225 |
| 566 | -5.9 -0.08 % |
20-06-2023 00:00:00 Tuesday |
7006.35 7000.45 |
7015.95 | 6920.3 | 676 |
| 567 | -15.85 -0.23 % |
19-06-2023 00:00:00 Monday |
6998.9 6983.05 |
7005 | 6913.95 | 651 |
| 568 | 2.8 0.04 % |
16-06-2023 00:00:00 Friday |
6886.05 6888.85 |
7005 | 6852.55 | 1077 |
| 569 | 1.65 0.02 % |
15-06-2023 00:00:00 Thursday |
6991.5 6993.15 |
7021.35 | 6902.2 | 1142 |
| 570 | 60.95 0.88 % |
14-06-2023 00:00:00 Wednesday |
6931.2 6992.15 |
7097.55 | 6931.2 | 1295 |
| 571 | 130.6 1.92 % |
13-06-2023 00:00:00 Tuesday |
6800.6 6931.2 |
6955 | 6790.75 | 1351 |
| 572 | -25.35 -0.37 % |
12-06-2023 00:00:00 Monday |
6799.95 6774.6 |
6836.3 | 6755.2 | 1212 |
| 573 | -71.2 -1.04 % |
09-06-2023 00:00:00 Friday |
6825.1 6753.9 |
6872.2 | 6730 | 1181 |
| 574 | -139.35 -1.99 % |
08-06-2023 00:00:00 Thursday |
6994.85 6855.5 |
7014 | 6810 | 1245 |
| 575 | -9.2 -0.13 % |
07-06-2023 00:00:00 Wednesday |
7001.7 6992.5 |
7022.55 | 6946.25 | 745 |
| 576 | 37.75 0.54 % |
06-06-2023 00:00:00 Tuesday |
6927.95 6965.7 |
7049 | 6925.9 | 1768 |
| 577 | -61.5 -0.88 % |
05-06-2023 00:00:00 Monday |
6990 6928.5 |
7035 | 6900.1 | 926 |
| 578 | -59.4 -0.84 % |
02-06-2023 00:00:00 Friday |
7047.95 6988.55 |
7084.4 | 6936.85 | 1924 |
| 579 | -265.9 -3.66 % |
01-06-2023 00:00:00 Thursday |
7264 6998.1 |
7264.75 | 6930 | 3228 |
| 580 | 303.95 4.35 % |
31-05-2023 00:00:00 Wednesday |
6990.25 7294.2 |
7490 | 6928.5 | 2655 |
| 581 | -178.8 -2.47 % |
30-05-2023 00:00:00 Tuesday |
7237 7058.2 |
7292.75 | 7027.9 | 3977 |
| 582 | 134.55 1.9 % |
29-05-2023 00:00:00 Monday |
7083.05 7217.6 |
7225 | 7000 | 1980 |
| 583 | 181.35 2.63 % |
26-05-2023 00:00:00 Friday |
6900.1 7081.45 |
7130.35 | 6824.65 | 2480 |
| 584 | 135.3 1.99 % |
25-05-2023 00:00:00 Thursday |
6795.8 6931.1 |
6945.1 | 6795.8 | 954 |
| 585 | 343.75 5.22 % |
24-05-2023 00:00:00 Wednesday |
6579.45 6923.2 |
6950 | 6579.45 | 2699 |
| 586 | 269.45 4.23 % |
23-05-2023 00:00:00 Tuesday |
6366.05 6635.5 |
6682.55 | 6366.05 | 1625 |
| 587 | 105.15 1.66 % |
22-05-2023 00:00:00 Monday |
6339.95 6445.1 |
6479.35 | 6313.3 | 1608 |
| 588 | -109.5 -1.71 % |
19-05-2023 00:00:00 Friday |
6409.95 6300.45 |
6409.95 | 6259 | 778 |
| 589 | -84.15 -1.31 % |
18-05-2023 00:00:00 Thursday |
6425.05 6340.9 |
6504.75 | 6282.8 | 883 |
| 590 | -137.15 -2.08 % |
17-05-2023 00:00:00 Wednesday |
6600.05 6462.9 |
6654.25 | 6417.25 | 1662 |
| 591 | -44.65 -0.67 % |
16-05-2023 00:00:00 Tuesday |
6680.05 6635.4 |
6735 | 6616 | 1649 |
| 592 | -93 -1.37 % |
15-05-2023 00:00:00 Monday |
6811.05 6718.05 |
6884.4 | 6662 | 866 |
| 593 | -6.4 -0.09 % |
12-05-2023 00:00:00 Friday |
6880.05 6873.65 |
6915 | 6842.55 | 340 |
| 594 | 3.55 0.05 % |
11-05-2023 00:00:00 Thursday |
6914.6 6918.15 |
6932 | 6868 | 487 |
| 595 | -0.85 -0.01 % |
10-05-2023 00:00:00 Wednesday |
6900.05 6899.2 |
6955 | 6872.55 | 1027 |
| 596 | 31.35 0.46 % |
09-05-2023 00:00:00 Tuesday |
6886.9 6918.25 |
6932.35 | 6850.45 | 517 |
| 597 | 21 0.31 % |
08-05-2023 00:00:00 Monday |
6812.5 6833.5 |
6889.6 | 6810.05 | 568 |
| 598 | -2.15 -0.03 % |
05-05-2023 00:00:00 Friday |
6811.05 6808.9 |
6904.9 | 6788 | 377 |
| 599 | -86.2 -1.24 % |
04-05-2023 00:00:00 Thursday |
6939.05 6852.85 |
6939.05 | 6812.3 | 659 |
| 600 | 103.75 1.52 % |
03-05-2023 00:00:00 Wednesday |
6836.9 6940.65 |
6997.7 | 6813 | 903 |
| 601 | 164.5 2.45 % |
02-05-2023 00:00:00 Tuesday |
6713.05 6877.55 |
7100 | 6713.05 | 2300 |
| 602 | 204.45 3.07 % |
28-04-2023 00:00:00 Friday |
6650.25 6854.7 |
6935 | 6606.3 | 2516 |
| 603 | 172.85 2.67 % |
27-04-2023 00:00:00 Thursday |
6476.4 6649.25 |
6680 | 6476.4 | 2753 |
| 604 | 166.05 2.6 % |
26-04-2023 00:00:00 Wednesday |
6376.05 6542.1 |
6570 | 6376.05 | 213 |
| 605 | 13.2 0.2 % |
25-04-2023 00:00:00 Tuesday |
6469.05 6482.25 |
6608.3 | 6375 | 2064 |
| 606 | 60.55 0.94 % |
24-04-2023 00:00:00 Monday |
6424.9 6485.45 |
6517.75 | 6376 | 2138 |
| 607 | 33.35 0.53 % |
21-04-2023 00:00:00 Friday |
6335.05 6368.4 |
6454.85 | 6329.4 | 1048 |
| 608 | 190.45 3.06 % |
20-04-2023 00:00:00 Thursday |
6220.55 6411 |
6440.75 | 6220.55 | 3149 |
| 609 | -3.75 -0.06 % |
19-04-2023 00:00:00 Wednesday |
6322.05 6318.3 |
6373.4 | 6267.55 | 918 |
| 610 | 222.4 3.64 % |
18-04-2023 00:00:00 Tuesday |
6110 6332.4 |
6657.65 | 6108.85 | 12628 |
| 611 | 81.6 1.36 % |
17-04-2023 00:00:00 Monday |
6010.2 6091.8 |
6110.05 | 5971.15 | 2060 |
| 612 | -84.55 -1.4 % |
13-04-2023 00:00:00 Thursday |
6037.95 5953.4 |
6079.55 | 5931.05 | 1444 |
| 613 | 85.1 1.43 % |
12-04-2023 00:00:00 Wednesday |
5956.05 6041.15 |
6056.55 | 5956.05 | 838 |
| 614 | 179.3 3.06 % |
11-04-2023 00:00:00 Tuesday |
5852.1 6031.4 |
6068.05 | 5852.1 | 1996 |
| 615 | -18.15 -0.31 % |
10-04-2023 00:00:00 Monday |
5930.55 5912.4 |
5969.1 | 5900.05 | 751 |
| 616 | 52.25 0.89 % |
06-04-2023 00:00:00 Thursday |
5893.55 5945.8 |
5951.2 | 5876 | 578 |
| 617 | 49.3 0.85 % |
05-04-2023 00:00:00 Wednesday |
5834.25 5883.55 |
5919.95 | 5800.1 | 1835 |
| 618 | -79.1 -1.34 % |
03-04-2023 00:00:00 Monday |
5900.05 5820.95 |
5937.2 | 5791.05 | 1555 |
| 619 | 44.4 0.76 % |
31-03-2023 00:00:00 Friday |
5875.05 5919.45 |
5981.25 | 5798.95 | 2291 |
| 620 | -204.2 -3.36 % |
29-03-2023 00:00:00 Wednesday |
6076 5871.8 |
6139 | 5818.5 | 877 |
| 621 | 35.4 0.59 % |
28-03-2023 00:00:00 Tuesday |
6025.3 6060.7 |
6110 | 6025.3 | 992 |
| 622 | 55 0.92 % |
27-03-2023 00:00:00 Monday |
6003.4 6058.4 |
6086.2 | 6003.4 | 1701 |
| 623 | -4.1 -0.07 % |
24-03-2023 00:00:00 Friday |
6040.95 6036.85 |
6050 | 5984.05 | 522 |
| 624 | 85.85 1.44 % |
23-03-2023 00:00:00 Thursday |
5955.55 6041.4 |
6150 | 5955.55 | 817 |
| 625 | 19.35 0.32 % |
22-03-2023 00:00:00 Wednesday |
6019.95 6039.3 |
6089.7 | 6019.95 | 616 |
| 626 | 45.1 0.75 % |
21-03-2023 00:00:00 Tuesday |
5977.55 6022.65 |
6061.05 | 5845.4 | 1596 |
| 627 | -67.8 -1.13 % |
20-03-2023 00:00:00 Monday |
6000 5932.2 |
6074.45 | 5887.75 | 1394 |
| 628 | -122.05 -2 % |
17-03-2023 00:00:00 Friday |
6111.55 5989.5 |
6160 | 5910.05 | 1450 |
| 629 | 165.95 2.79 % |
16-03-2023 00:00:00 Thursday |
5952.05 6118 |
6150 | 5952.05 | 5515 |
| 630 | -88.55 -1.45 % |
15-03-2023 00:00:00 Wednesday |
6125 6036.45 |
6187.5 | 6013.7 | 1267 |
| 631 | 120.7 2.01 % |
14-03-2023 00:00:00 Tuesday |
6008.65 6129.35 |
6256.7 | 5950.05 | 2964 |
| 632 | -46.85 -0.77 % |
13-03-2023 00:00:00 Monday |
6050 6003.15 |
6165 | 5928.3 | 1883 |
| 633 | -182.55 -2.92 % |
10-03-2023 00:00:00 Friday |
6250 6067.45 |
6250.05 | 6050 | 1344 |
| 634 | -73.5 -1.16 % |
09-03-2023 00:00:00 Thursday |
6326 6252.5 |
6375.5 | 6213.05 | 746 |
| 635 | 86.8 1.38 % |
08-03-2023 00:00:00 Wednesday |
6268 6354.8 |
6379.95 | 6255.05 | 1488 |
| 636 | 194.45 3.18 % |
06-03-2023 00:00:00 Monday |
6117.55 6312 |
6392 | 6117.55 | 3713 |
| 637 | -74.1 -1.19 % |
03-03-2023 00:00:00 Friday |
6235.05 6160.95 |
6286.95 | 6117.5 | 621 |
| 638 | -17.15 -0.27 % |
02-03-2023 00:00:00 Thursday |
6250.05 6232.9 |
6326.35 | 6215.05 | 732 |
| 639 | 48.35 0.77 % |
01-03-2023 00:00:00 Wednesday |
6260.1 6308.45 |
6371.95 | 6245.1 | 1336 |
| 640 | 263.5 4.39 % |
28-02-2023 00:00:00 Tuesday |
5996.2 6259.7 |
6520.95 | 5994.1 | 2209 |
| 641 | 16.2 0.27 % |
27-02-2023 00:00:00 Monday |
6045.15 6061.35 |
6104 | 6014.55 | 1441 |
| 642 | 81.95 1.36 % |
24-02-2023 00:00:00 Friday |
6020.05 6102 |
6110 | 6018 | 604 |
| 643 | -24.85 -0.41 % |
23-02-2023 00:00:00 Thursday |
6038.95 6014.1 |
6095 | 5991.05 | 933 |
| 644 | 50.1 0.84 % |
22-02-2023 00:00:00 Wednesday |
5986.05 6036.15 |
6061.15 | 5986.05 | 334 |
| 645 | -45.15 -0.74 % |
21-02-2023 00:00:00 Tuesday |
6110 6064.85 |
6143.9 | 6021.65 | 526 |
| 646 | 2 0.03 % |
20-02-2023 00:00:00 Monday |
6037.75 6039.75 |
6065 | 5971 | 921 |
| 647 | 25.35 0.42 % |
17-02-2023 00:00:00 Friday |
5990 6015.35 |
6054.85 | 5928 | 1013 |
| 648 | -10.55 -0.18 % |
16-02-2023 00:00:00 Thursday |
6009 5998.45 |
6027.3 | 5984.95 | 348 |
| 649 | -10.05 -0.17 % |
15-02-2023 00:00:00 Wednesday |
6019.6 6009.55 |
6040.25 | 5990.7 | 484 |
| 650 | 67.7 1.14 % |
14-02-2023 00:00:00 Tuesday |
5961.05 6028.75 |
6056 | 5961.05 | 340 |
| 651 | -24.15 -0.4 % |
13-02-2023 00:00:00 Monday |
6040.05 6015.9 |
6147.8 | 5959.85 | 536 |
| 652 | 77.95 1.29 % |
10-02-2023 00:00:00 Friday |
6020.05 6098 |
6120 | 6020.05 | 316 |
| 653 | -2.6 -0.04 % |
09-02-2023 00:00:00 Thursday |
6055.05 6052.45 |
6124.8 | 6025 | 742 |
| 654 | 19.5 0.32 % |
08-02-2023 00:00:00 Wednesday |
6072.55 6092.05 |
6106.65 | 6068.9 | 424 |
| 655 | 197.15 3.35 % |
07-02-2023 00:00:00 Tuesday |
5880.05 6077.2 |
6099.5 | 5880.05 | 1921 |
| 656 | -55.25 -0.92 % |
06-02-2023 00:00:00 Monday |
5980.05 5924.8 |
6056.55 | 5915.45 | 1447 |
| 657 | 35.55 0.59 % |
03-02-2023 00:00:00 Friday |
6000.05 6035.6 |
6202.35 | 5966.25 | 872 |
| 658 | 42.15 0.7 % |
02-02-2023 00:00:00 Thursday |
5980.05 6022.2 |
6123.75 | 5933.5 | 1287 |
| 659 | 181.9 3.08 % |
01-02-2023 00:00:00 Wednesday |
5896.95 6078.85 |
6101.65 | 5890.25 | 4141 |
| 660 | -122.6 -2.04 % |
31-01-2023 00:00:00 Tuesday |
5998.5 5875.9 |
5998.5 | 5834.45 | 1933 |
| 661 | 94.95 1.61 % |
30-01-2023 00:00:00 Monday |
5905 5999.95 |
6041.4 | 5897.85 | 922 |
| 662 | 155.6 2.71 % |
27-01-2023 00:00:00 Friday |
5743.3 5898.9 |
5945.05 | 5727.2 | 2103 |
| 663 | -65.7 -1.13 % |
25-01-2023 00:00:00 Wednesday |
5811.05 5745.35 |
5863.95 | 5714.05 | 732 |
| 664 | 90.2 1.56 % |
24-01-2023 00:00:00 Tuesday |
5785 5875.2 |
5911.4 | 5752.05 | 1340 |
| 665 | 200.5 3.59 % |
23-01-2023 00:00:00 Monday |
5580.4 5780.9 |
5809.85 | 5580.35 | 1369 |
| 666 | -109.65 -1.93 % |
20-01-2023 00:00:00 Friday |
5690 5580.35 |
5690 | 5557.05 | 2302 |
| 667 | 47.85 0.85 % |
19-01-2023 00:00:00 Thursday |
5605.05 5652.9 |
5690 | 5605.05 | 1849 |
| 668 | -65.6 -1.15 % |
18-01-2023 00:00:00 Wednesday |
5710.05 5644.45 |
5717.85 | 5602.85 | 1799 |
| 669 | -230.2 -3.88 % |
17-01-2023 00:00:00 Tuesday |
5925.85 5695.65 |
5925.85 | 5657.8 | 1780 |
| 670 | -66.35 -1.13 % |
16-01-2023 00:00:00 Monday |
5879.2 5812.85 |
5947 | 5800 | 1544 |
| 671 | 81.15 1.39 % |
13-01-2023 00:00:00 Friday |
5859.05 5940.2 |
5990.3 | 5837.35 | 926 |
| 672 | 53.3 0.92 % |
12-01-2023 00:00:00 Thursday |
5804.25 5857.55 |
5896.75 | 5804.25 | 1301 |
| 673 | -57.95 -0.99 % |
11-01-2023 00:00:00 Wednesday |
5832.1 5774.15 |
5861.35 | 5737.15 | 711 |
| 674 | -22.45 -0.38 % |
10-01-2023 00:00:00 Tuesday |
5869.95 5847.5 |
5873.8 | 5796.05 | 835 |
| 675 | 174.5 3.09 % |
09-01-2023 00:00:00 Monday |
5655.05 5829.55 |
5872.65 | 5655.05 | 1633 |
| 676 | 3 0.05 % |
06-01-2023 00:00:00 Friday |
5672.6 5675.6 |
5701.3 | 5653.6 | 820 |
| 677 | -62.1 -1.08 % |
05-01-2023 00:00:00 Thursday |
5748.65 5686.55 |
5748.65 | 5600 | 1387 |
| 678 | 74.35 1.32 % |
04-01-2023 00:00:00 Wednesday |
5635.6 5709.95 |
5750 | 5626.95 | 2999 |
| 679 | 12.15 0.22 % |
03-01-2023 00:00:00 Tuesday |
5650 5662.15 |
5712.9 | 5609.25 | 1368 |
| 680 | -95.45 -1.67 % |
02-01-2023 00:00:00 Monday |
5702.05 5606.6 |
5772.85 | 5571 | 4506 |
| 681 | -101.75 -1.74 % |
30-12-2022 00:00:00 Friday |
5848.95 5747.2 |
5910 | 5656.55 | 1783 |
| 682 | 27.2 0.47 % |
29-12-2022 00:00:00 Thursday |
5830.05 5857.25 |
5865.9 | 5802 | 696 |
| 683 | 17.45 0.3 % |
28-12-2022 00:00:00 Wednesday |
5835 5852.45 |
5872.45 | 5835 | 1449 |
| 684 | 115.35 2.01 % |
27-12-2022 00:00:00 Tuesday |
5752.05 5867.4 |
5897 | 5752.05 | 757 |
| 685 | 30.95 0.54 % |
26-12-2022 00:00:00 Monday |
5748.05 5779 |
5876.8 | 5719.9 | 1774 |
| 686 | -250.2 -4.13 % |
23-12-2022 00:00:00 Friday |
6059.05 5808.85 |
6102.75 | 5711.6 | 2446 |
| 687 | -3.2 -0.05 % |
22-12-2022 00:00:00 Thursday |
6132 6128.8 |
6198 | 6069 | 1737 |
| 688 | -24.35 -0.4 % |
21-12-2022 00:00:00 Wednesday |
6163 6138.65 |
6237.55 | 6086.9 | 1293 |
| 689 | 82.45 1.35 % |
20-12-2022 00:00:00 Tuesday |
6100.05 6182.5 |
6198 | 6100.05 | 1689 |
| 690 | 121.75 2.03 % |
19-12-2022 00:00:00 Monday |
6000.3 6122.05 |
6165 | 6000.3 | 872 |
| 691 | -5.8 -0.1 % |
16-12-2022 00:00:00 Friday |
6100.55 6094.75 |
6157.05 | 6061 | 2084 |
| 692 | -73.6 -1.18 % |
15-12-2022 00:00:00 Thursday |
6237.95 6164.35 |
6260 | 6129.9 | 394 |
| 693 | 34.45 0.56 % |
14-12-2022 00:00:00 Wednesday |
6200.75 6235.2 |
6280 | 6200.75 | 743 |
| 694 | 8.9 0.14 % |
13-12-2022 00:00:00 Tuesday |
6217.1 6226 |
6301.95 | 6210.05 | 1078 |
| 695 | 105.55 1.73 % |
12-12-2022 00:00:00 Monday |
6086.15 6191.7 |
6245 | 6086.15 | 1593 |
| 696 | 25.85 0.42 % |
09-12-2022 00:00:00 Friday |
6205.05 6230.9 |
6290 | 6117 | 3254 |
| 697 | -35.4 -0.57 % |
08-12-2022 00:00:00 Thursday |
6210 6174.6 |
6250.25 | 6143.35 | 2758 |
| 698 | 39.3 0.64 % |
07-12-2022 00:00:00 Wednesday |
6180.45 6219.75 |
6264.85 | 6180.45 | 1194 |
| 699 | -52.2 -0.84 % |
06-12-2022 00:00:00 Tuesday |
6237.2 6185 |
6252.7 | 6137 | 3945 |
| 700 | -116.7 -1.83 % |
05-12-2022 00:00:00 Monday |
6374 6257.3 |
6374 | 6205 | 4050 |
| 701 | 77.9 1.24 % |
02-12-2022 00:00:00 Friday |
6300.05 6377.95 |
6390 | 6300 | 1670 |
| 702 | 48.25 0.77 % |
01-12-2022 00:00:00 Thursday |
6262.3 6310.55 |
6336.1 | 6179.05 | 4400 |
| 703 | 225 3.72 % |
30-11-2022 00:00:00 Wednesday |
6049 6274 |
6600 | 6000.5 | 50713 |
| 704 | -376.4 -5.88 % |
29-11-2022 00:00:00 Tuesday |
6402.05 6025.65 |
6441.3 | 5994.2 | 8145 |
| 705 | 30.85 0.48 % |
28-11-2022 00:00:00 Monday |
6365.15 6396 |
6510 | 6350.05 | 6574 |
| 706 | -62.7 -0.97 % |
25-11-2022 00:00:00 Friday |
6435.05 6372.35 |
6579 | 6351 | 3508 |
| 707 | -2.15 -0.03 % |
24-11-2022 00:00:00 Thursday |
6520 6517.85 |
6545 | 6392.5 | 2805 |
| 708 | -53.2 -0.82 % |
23-11-2022 00:00:00 Wednesday |
6525.05 6471.85 |
6650 | 6444.05 | 2166 |
| 709 | 134.45 2.08 % |
22-11-2022 00:00:00 Tuesday |
6451.1 6585.55 |
6604.65 | 6451.1 | 1276 |
| 710 | -41.85 -0.64 % |
21-11-2022 00:00:00 Monday |
6568 6526.15 |
6637.4 | 6498.15 | 2000 |
| 711 | -64.3 -0.97 % |
18-11-2022 00:00:00 Friday |
6642.05 6577.75 |
6695.8 | 6563.65 | 1567 |
| 712 | -31.8 -0.48 % |
17-11-2022 00:00:00 Thursday |
6682.9 6651.1 |
6734.2 | 6610 | 2443 |
| 713 | 54.55 0.83 % |
16-11-2022 00:00:00 Wednesday |
6612.05 6666.6 |
6806.05 | 6610.15 | 5181 |
| 714 | -24.3 -0.36 % |
15-11-2022 00:00:00 Tuesday |
6666.7 6642.4 |
6749.7 | 6611.05 | 3352 |
| 715 | -55.05 -0.82 % |
14-11-2022 00:00:00 Monday |
6715 6659.95 |
6782.2 | 6573.4 | 1972 |
| 716 | -200.6 -2.91 % |
11-11-2022 00:00:00 Friday |
6899 6698.4 |
7077.05 | 6680.1 | 6509 |
| 717 | -70.75 -1.03 % |
10-11-2022 00:00:00 Thursday |
6876.4 6805.65 |
6932.45 | 6610.05 | 4627 |
| 718 | 76.35 1.12 % |
09-11-2022 00:00:00 Wednesday |
6800 6876.35 |
6892.1 | 6783.35 | 5041 |
| 719 | 156.5 2.37 % |
07-11-2022 00:00:00 Monday |
6602.5 6759 |
6798.45 | 6602.5 | 2185 |
| 720 | 74.7 1.12 % |
04-11-2022 00:00:00 Friday |
6645.7 6720.4 |
6777.55 | 6645.7 | 1483 |
| 721 | 58.3 0.87 % |
03-11-2022 00:00:00 Thursday |
6680.8 6739.1 |
6808.5 | 6680.8 | 3101 |
| 722 | 41.85 0.63 % |
02-11-2022 00:00:00 Wednesday |
6662.6 6704.45 |
6737.15 | 6662.6 | 1003 |
| 723 | 62.4 0.94 % |
01-11-2022 00:00:00 Tuesday |
6650 6712.4 |
6764 | 6648.05 | 2550 |
| 724 | 33.9 0.51 % |
31-10-2022 00:00:00 Monday |
6630 6663.9 |
6700 | 6600 | 2273 |
| 725 | 15.1 0.23 % |
28-10-2022 00:00:00 Friday |
6577.75 6592.85 |
6664.2 | 6508 | 2798 |
| 726 | 90.85 1.4 % |
27-10-2022 00:00:00 Thursday |
6485.25 6576.1 |
6602.3 | 6485.25 | 2318 |
| 727 | 51 0.79 % |
25-10-2022 00:00:00 Tuesday |
6443.8 6494.8 |
6570 | 6427.2 | 5505 |
| 728 | 51 0.79 % |
24-10-2022 00:00:00 Monday |
6421 6472 |
6483 | 6421 | 529 |
| 729 | -34.65 -0.54 % |
21-10-2022 00:00:00 Friday |
6470.05 6435.4 |
6545.75 | 6363.2 | 7282 |
| 730 | -222.15 -3.32 % |
20-10-2022 00:00:00 Thursday |
6690.5 6468.35 |
6714.8 | 6450.1 | 3951 |
| 731 | 8.2 0.12 % |
19-10-2022 00:00:00 Wednesday |
6720.15 6728.35 |
6850 | 6701.55 | 2493 |
| 732 | 115.85 1.76 % |
18-10-2022 00:00:00 Tuesday |
6596.3 6712.15 |
6750 | 6596.3 | 2746 |
| 733 | 3.7 0.06 % |
17-10-2022 00:00:00 Monday |
6605.95 6609.65 |
6683.4 | 6574.6 | 3980 |
| 734 | -68.4 -1.03 % |
14-10-2022 00:00:00 Friday |
6665 6596.6 |
6816.5 | 6563.55 | 2930 |
| 735 | 35.85 0.54 % |
13-10-2022 00:00:00 Thursday |
6614.8 6650.65 |
6687.05 | 6609.1 | 5065 |
| 736 | 101.8 1.55 % |
12-10-2022 00:00:00 Wednesday |
6561.25 6663.05 |
6759.2 | 6561.25 | 4674 |
| 737 | -105.5 -1.56 % |
11-10-2022 00:00:00 Tuesday |
6774.85 6669.35 |
6774.85 | 6611.25 | 4726 |
| 738 | 64.35 0.97 % |
10-10-2022 00:00:00 Monday |
6651.75 6716.1 |
6767 | 6651.75 | 4352 |
| 739 | 201.1 3.05 % |
07-10-2022 00:00:00 Friday |
6600.05 6801.15 |
6844 | 6600.05 | 5397 |
| 740 | 72.9 1.11 % |
06-10-2022 00:00:00 Thursday |
6541.05 6613.95 |
6650 | 6541.05 | 6262 |
| 741 | 31.7 0.49 % |
04-10-2022 00:00:00 Tuesday |
6507.2 6538.9 |
6612.85 | 6481.35 | 3505 |
| 742 | 97.2 1.52 % |
03-10-2022 00:00:00 Monday |
6410.05 6507.25 |
6619.9 | 6410.05 | 8361 |
| 743 | 104.55 1.66 % |
30-09-2022 00:00:00 Friday |
6286.45 6391 |
6596 | 6182.45 | 7427 |
| 744 | -393.4 -5.88 % |
29-09-2022 00:00:00 Thursday |
6688 6294.6 |
6731.85 | 6145 | 4802 |
| 745 | 28.95 0.44 % |
28-09-2022 00:00:00 Wednesday |
6607.15 6636.1 |
6731.9 | 6583.25 | 7488 |
| 746 | -44.05 -0.66 % |
27-09-2022 00:00:00 Tuesday |
6685.35 6641.3 |
6752.15 | 6507.25 | 4037 |
| 747 | 92.9 1.39 % |
26-09-2022 00:00:00 Monday |
6673 6765.9 |
6840.3 | 6664.3 | 5236 |
| 748 | -59.65 -0.86 % |
23-09-2022 00:00:00 Friday |
6900 6840.35 |
6976.9 | 6717.75 | 5033 |
| 749 | 97.15 1.43 % |
22-09-2022 00:00:00 Thursday |
6805 6902.15 |
6989.5 | 6805 | 7188 |
| 750 | -13.5 -0.19 % |
21-09-2022 00:00:00 Wednesday |
6950.05 6936.55 |
6970 | 6872.35 | 5875 |
| 751 | 12.55 0.18 % |
20-09-2022 00:00:00 Tuesday |
6961 6973.55 |
7041 | 6907.55 | 3413 |
| 752 | 85.4 1.26 % |
19-09-2022 00:00:00 Monday |
6800 6885.4 |
6960.4 | 6770.5 | 5572 |
| 753 | -361.3 -5.06 % |
16-09-2022 00:00:00 Friday |
7140 6778.7 |
7140 | 6678.95 | 5153 |
| 754 | -170.2 -2.35 % |
15-09-2022 00:00:00 Thursday |
7234 7063.8 |
7377.6 | 6837.65 | 25782 |
| 755 | 606.2 9.26 % |
14-09-2022 00:00:00 Wednesday |
6545.6 7151.8 |
7299 | 6545.6 | 20779 |
| 756 | 28.35 0.43 % |
13-09-2022 00:00:00 Tuesday |
6596.6 6624.95 |
6699.1 | 6560 | 3893 |
| 757 | 0.75 0.01 % |
12-09-2022 00:00:00 Monday |
6618 6618.75 |
6778.45 | 6558 | 6935 |
| 758 | 147.25 2.26 % |
09-09-2022 00:00:00 Friday |
6511 6658.25 |
6827.85 | 6511 | 22070 |
| 759 | 629.5 10.86 % |
08-09-2022 00:00:00 Thursday |
5795.1 6424.6 |
6690 | 5795.1 | 17559 |
| 760 | -42.15 -0.72 % |
07-09-2022 00:00:00 Wednesday |
5819.9 5777.75 |
5836.7 | 5746.45 | 3067 |
| 761 | 149.65 2.64 % |
06-09-2022 00:00:00 Tuesday |
5672 5821.65 |
5840.7 | 5672 | 4240 |
| 762 | 95.3 1.71 % |
05-09-2022 00:00:00 Monday |
5582 5677.3 |
5735 | 5581.45 | 1986 |
| 763 | -165.1 -2.84 % |
02-09-2022 00:00:00 Friday |
5814 5648.9 |
5840.95 | 5620 | 7150 |
| 764 | 252.1 4.59 % |
01-09-2022 00:00:00 Thursday |
5496.2 5748.3 |
5800 | 5435 | 3694 |
| 765 | 21.15 0.39 % |
30-08-2022 00:00:00 Tuesday |
5440 5461.15 |
5538.8 | 5412.05 | 1396 |
| 766 | 140.65 2.68 % |
29-08-2022 00:00:00 Monday |
5255.35 5396 |
5436.55 | 5255.35 | 3491 |
| 767 | -32.1 -0.59 % |
26-08-2022 00:00:00 Friday |
5450 5417.9 |
5475 | 5405.4 | 929 |
| 768 | 22.9 0.42 % |
25-08-2022 00:00:00 Thursday |
5392 5414.9 |
5524.85 | 5390.05 | 1971 |
| 769 | 131.7 2.5 % |
24-08-2022 00:00:00 Wednesday |
5270 5401.7 |
5444.65 | 5270 | 1552 |
| 770 | 73.85 1.39 % |
23-08-2022 00:00:00 Tuesday |
5306 5379.85 |
5440 | 5278.8 | 2091 |
| 771 | -12.6 -0.23 % |
22-08-2022 00:00:00 Monday |
5411.3 5398.7 |
5464.15 | 5360 | 2617 |
| 772 | 148.15 2.77 % |
19-08-2022 00:00:00 Friday |
5353.7 5501.85 |
5590.45 | 5353.7 | 2858 |
| 773 | 146 2.71 % |
18-08-2022 00:00:00 Thursday |
5395 5541 |
5699.95 | 5395 | 8334 |
| 774 | 107.15 2.01 % |
17-08-2022 00:00:00 Wednesday |
5324 5431.15 |
5448.75 | 5324 | 2899 |
| 775 | 30.6 0.58 % |
16-08-2022 00:00:00 Tuesday |
5315 5345.6 |
5355.5 | 5315 | 456 |
| 776 | -23.45 -0.44 % |
12-08-2022 00:00:00 Friday |
5336.05 5312.6 |
5336.05 | 5301.5 | 849 |
| 777 | -31.7 -0.59 % |
11-08-2022 00:00:00 Thursday |
5364.35 5332.65 |
5397.9 | 5314.05 | 935 |
| 778 | 44.35 0.83 % |
10-08-2022 00:00:00 Wednesday |
5317.6 5361.95 |
5368.45 | 5291.1 | 1069 |
| 779 | 69.55 1.33 % |
08-08-2022 00:00:00 Monday |
5246 5315.55 |
5384.05 | 5246 | 1394 |
| 780 | -98.85 -1.85 % |
05-08-2022 00:00:00 Friday |
5344.4 5245.55 |
5385 | 5134.1 | 2500 |
| 781 | 24.7 0.47 % |
04-08-2022 00:00:00 Thursday |
5307.7 5332.4 |
5364.35 | 5287.75 | 1171 |
| 782 | -28.3 -0.53 % |
03-08-2022 00:00:00 Wednesday |
5295.9 5267.6 |
5315.95 | 5244.05 | 1204 |
| 783 | 73.5 1.41 % |
02-08-2022 00:00:00 Tuesday |
5228.05 5301.55 |
5333.95 | 5188 | 2005 |
| 784 | 83.95 1.62 % |
01-08-2022 00:00:00 Monday |
5171 5254.95 |
5271.95 | 5093.45 | 3101 |
| 785 | 13.3 0.26 % |
29-07-2022 00:00:00 Friday |
5200 5213.3 |
5466.45 | 5136.45 | 6889 |
| 786 | 324.75 6.69 % |
28-07-2022 00:00:00 Thursday |
4856 5180.75 |
5240.45 | 4856 | 14171 |
| 787 | 44.2 0.91 % |
27-07-2022 00:00:00 Wednesday |
4851 4895.2 |
4913.35 | 4827.5 | 1518 |
| 788 | 37.75 0.78 % |
26-07-2022 00:00:00 Tuesday |
4844.3 4882.05 |
5057.45 | 4844.3 | 5407 |
| 789 | 33.3 0.69 % |
25-07-2022 00:00:00 Monday |
4810 4843.3 |
4884.85 | 4810 | 807 |
| 790 | -25.6 -0.53 % |
22-07-2022 00:00:00 Friday |
4850 4824.4 |
4870 | 4802.3 | 920 |
| 791 | -90.65 -1.85 % |
21-07-2022 00:00:00 Thursday |
4899.95 4809.3 |
4899.95 | 4778.55 | 1675 |
| 792 | 22.1 0.46 % |
20-07-2022 00:00:00 Wednesday |
4785 4807.1 |
4850 | 4782.35 | 1326 |
| 793 | 3.5 0.07 % |
19-07-2022 00:00:00 Tuesday |
4765.35 4768.85 |
4808.95 | 4700 | 1085 |
| 794 | -15.15 -0.32 % |
18-07-2022 00:00:00 Monday |
4780.5 4765.35 |
4787.75 | 4532.2 | 2137 |
| 795 | -37.75 -0.79 % |
15-07-2022 00:00:00 Friday |
4794.15 4756.4 |
4795.65 | 4726.85 | 288 |
| 796 | -10.05 -0.21 % |
14-07-2022 00:00:00 Thursday |
4752.5 4742.45 |
4824.9 | 4728.65 | 1663 |
| 797 | -184.45 -3.7 % |
13-07-2022 00:00:00 Wednesday |
4980 4795.55 |
4980 | 4776.75 | 1087 |
| 798 | 54.1 1.1 % |
12-07-2022 00:00:00 Tuesday |
4903 4957.1 |
4996 | 4818 | 1675 |
| 799 | 63.35 1.31 % |
11-07-2022 00:00:00 Monday |
4843.4 4906.75 |
4925 | 4821.2 | 720 |
| 800 | -35.6 -0.73 % |
08-07-2022 00:00:00 Friday |
4869.4 4833.8 |
4883.8 | 4811.95 | 390 |
| 801 | 49.6 1.03 % |
07-07-2022 00:00:00 Thursday |
4805 4854.6 |
4870.15 | 4789.7 | 1123 |
| 802 | 76.9 1.63 % |
06-07-2022 00:00:00 Wednesday |
4706.6 4783.5 |
4798.65 | 4706.6 | 1830 |
| 803 | 145.2 3.18 % |
05-07-2022 00:00:00 Tuesday |
4565.05 4710.25 |
4750 | 4565.05 | 2266 |
| 804 | 70.7 1.57 % |
04-07-2022 00:00:00 Monday |
4511.6 4582.3 |
4649.95 | 4511.6 | 2208 |
| 805 | 51.3 1.13 % |
01-07-2022 00:00:00 Friday |
4523 4574.3 |
4656.65 | 4512.6 | 2739 |
| 806 | -22.6 -0.49 % |
30-06-2022 00:00:00 Thursday |
4650 4627.4 |
4857.65 | 4518 | 6624 |
| 807 | -206.45 -4.36 % |
29-06-2022 00:00:00 Wednesday |
4736 4529.55 |
4808 | 4456.95 | 2592 |
| 808 | -104.15 -2.19 % |
28-06-2022 00:00:00 Tuesday |
4753 4648.85 |
4764.65 | 4626 | 906 |
| 809 | 62.1 1.32 % |
27-06-2022 00:00:00 Monday |
4699.4 4761.5 |
4787.2 | 4698.8 | 1007 |
| 810 | 64.95 1.42 % |
24-06-2022 00:00:00 Friday |
4585 4649.95 |
4670 | 4527.4 | 2190 |
| 811 | -14.95 -0.33 % |
23-06-2022 00:00:00 Thursday |
4506 4491.05 |
4570.95 | 4448 | 1829 |
| 812 | -87.85 -1.92 % |
22-06-2022 00:00:00 Wednesday |
4575.75 4487.9 |
4620.55 | 4458 | 725 |
| 813 | 70.6 1.56 % |
21-06-2022 00:00:00 Tuesday |
4525.05 4595.65 |
4714 | 4508.95 | 1780 |
| 814 | 17.2 0.38 % |
20-06-2022 00:00:00 Monday |
4478 4495.2 |
4538 | 4299.8 | 3570 |
| 815 | -294.4 -6.17 % |
17-06-2022 00:00:00 Friday |
4772.4 4478 |
4779.25 | 4450 | 4896 |
| 816 | -186.15 -3.74 % |
16-06-2022 00:00:00 Thursday |
4977.9 4791.75 |
5009.75 | 4755 | 1849 |
| 817 | -22.45 -0.45 % |
15-06-2022 00:00:00 Wednesday |
4979.95 4957.5 |
5068.9 | 4851 | 1296 |
| 818 | -59.2 -1.19 % |
14-06-2022 00:00:00 Tuesday |
4977 4917.8 |
4998.65 | 4881.3 | 1337 |
| 819 | -147.55 -2.9 % |
13-06-2022 00:00:00 Monday |
5080 4932.45 |
5080 | 4850 | 667 |
| 820 | 23.8 0.48 % |
10-06-2022 00:00:00 Friday |
4975.25 4999.05 |
5031.95 | 4947.2 | 1514 |
| 821 | 33.4 0.68 % |
09-06-2022 00:00:00 Thursday |
4923.65 4957.05 |
4969.05 | 4919.2 | 349 |
| 822 | -64.95 -1.3 % |
08-06-2022 00:00:00 Wednesday |
4999.95 4935 |
4999.95 | 4900 | 735 |
| 823 | -11.9 -0.24 % |
07-06-2022 00:00:00 Tuesday |
4989.55 4977.65 |
5011.6 | 4937.35 | 395 |
| 824 | 12.1 0.24 % |
06-06-2022 00:00:00 Monday |
4996.95 5009.05 |
5102.25 | 4965.35 | 808 |
| 825 | -39.6 -0.79 % |
03-06-2022 00:00:00 Friday |
5025 4985.4 |
5093.1 | 4971.05 | 466 |
| 826 | -34.45 -0.68 % |
02-06-2022 00:00:00 Thursday |
5054.95 5020.5 |
5054.95 | 5001 | 535 |
| 827 | -99.25 -1.92 % |
01-06-2022 00:00:00 Wednesday |
5156.6 5057.35 |
5165.25 | 5021.3 | 735 |
| 828 | 133.25 2.68 % |
31-05-2022 00:00:00 Tuesday |
4974 5107.25 |
5200 | 4974 | 1941 |
| 829 | -141.8 -2.74 % |
30-05-2022 00:00:00 Monday |
5180 5038.2 |
5180 | 4996.9 | 1448 |
| 830 | 71.85 1.46 % |
27-05-2022 00:00:00 Friday |
4937 5008.85 |
5061.55 | 4930.85 | 1130 |
| 831 | -87.95 -1.76 % |
26-05-2022 00:00:00 Thursday |
4993 4905.05 |
4993 | 4866.8 | 632 |
| 832 | -70.5 -1.42 % |
25-05-2022 00:00:00 Wednesday |
4962.05 4891.55 |
4976.45 | 4874.4 | 798 |
| 833 | 7.85 0.16 % |
24-05-2022 00:00:00 Tuesday |
4921.55 4929.4 |
4994.95 | 4878.05 | 573 |
| 834 | -6.25 -0.13 % |
23-05-2022 00:00:00 Monday |
4912.05 4905.8 |
4979.7 | 4816.7 | 2349 |
| 835 | 122.35 2.55 % |
20-05-2022 00:00:00 Friday |
4803.25 4925.6 |
4945 | 4803.25 | 837 |
| 836 | -34.6 -0.71 % |
19-05-2022 00:00:00 Thursday |
4850.05 4815.45 |
4872.1 | 4788 | 2046 |
| 837 | -29.6 -0.6 % |
18-05-2022 00:00:00 Wednesday |
4935 4905.4 |
5020 | 4871.1 | 1238 |
| 838 | -29.25 -0.59 % |
17-05-2022 00:00:00 Tuesday |
4975.95 4946.7 |
4996.2 | 4902.2 | 1792 |
| 839 | 5.5 0.11 % |
16-05-2022 00:00:00 Monday |
4910 4915.5 |
5018.45 | 4884.05 | 1110 |
| 840 | 14.35 0.29 % |
13-05-2022 00:00:00 Friday |
4924.3 4938.65 |
4973.8 | 4877.3 | 1381 |
| 841 | -294.85 -5.73 % |
12-05-2022 00:00:00 Thursday |
5150 4855.15 |
5150 | 4800 | 3298 |
| 842 | 48.8 0.97 % |
11-05-2022 00:00:00 Wednesday |
5047.9 5096.7 |
5229.7 | 4761.6 | 3062 |
| 843 | -46 -0.91 % |
10-05-2022 00:00:00 Tuesday |
5046.8 5000.8 |
5086.75 | 4990.5 | 753 |
| 844 | -108.9 -2.13 % |
09-05-2022 00:00:00 Monday |
5114.65 5005.75 |
5114.65 | 4979.9 | 1679 |
| 845 | -28.65 -0.57 % |
06-05-2022 00:00:00 Friday |
5043 5014.35 |
5048.95 | 4900.2 | 2232 |
| 846 | -297.35 -5.53 % |
05-05-2022 00:00:00 Thursday |
5380 5082.65 |
5380 | 5045.2 | 3857 |
| 847 | -133.1 -2.46 % |
04-05-2022 00:00:00 Wednesday |
5405.2 5272.1 |
5448 | 5202 | 4924 |
| 848 | 150.7 2.91 % |
02-05-2022 00:00:00 Monday |
5176.05 5326.75 |
5369 | 5176.05 | 4618 |
| 849 | -378.45 -6.85 % |
29-04-2022 00:00:00 Friday |
5522.3 5143.85 |
5610.1 | 5118 | 15769 |
| 850 | 127.25 2.36 % |
28-04-2022 00:00:00 Thursday |
5395.05 5522.3 |
5565.55 | 5392.25 | 3074 |
| 851 | -75.45 -1.39 % |
27-04-2022 00:00:00 Wednesday |
5439.5 5364.05 |
5439.5 | 5329.25 | 1245 |
| 852 | 74.35 1.38 % |
26-04-2022 00:00:00 Tuesday |
5391.8 5466.15 |
5496.8 | 5367.35 | 3861 |
| 853 | 211.45 4.12 % |
25-04-2022 00:00:00 Monday |
5136 5347.45 |
5432.6 | 5136 | 4609 |
| 854 | -46.85 -0.88 % |
22-04-2022 00:00:00 Friday |
5339 5292.15 |
5375 | 5236.45 | 2242 |
| 855 | 28.5 0.54 % |
21-04-2022 00:00:00 Thursday |
5319 5347.5 |
5410 | 5224.5 | 5210 |
| 856 | 76.3 1.47 % |
20-04-2022 00:00:00 Wednesday |
5192 5268.3 |
5333 | 5118.75 | 5172 |
| 857 | -115.4 -2.18 % |
19-04-2022 00:00:00 Tuesday |
5295 5179.6 |
5371.1 | 5109.75 | 7485 |
| 858 | -295.2 -5.37 % |
18-04-2022 00:00:00 Monday |
5501 5205.8 |
5501 | 5175.1 | 7550 |
| 859 | -361.9 -6.16 % |
13-04-2022 00:00:00 Wednesday |
5876.1 5514.2 |
5876.1 | 5468.55 | 4907 |
| 860 | -405.5 -6.65 % |
12-04-2022 00:00:00 Tuesday |
6100 5694.5 |
6148.25 | 5627.95 | 9645 |
| 861 | -80.3 -1.29 % |
11-04-2022 00:00:00 Monday |
6217 6136.7 |
6262.85 | 6091.4 | 2082 |
| 862 | 6 0.1 % |
08-04-2022 00:00:00 Friday |
6199 6205 |
6307.2 | 6171.55 | 4023 |
| 863 | -62.75 -0.99 % |
07-04-2022 00:00:00 Thursday |
6315 6252.25 |
6338.4 | 6141.55 | 9128 |
| 864 | 28.35 0.46 % |
06-04-2022 00:00:00 Wednesday |
6200 6228.35 |
6302.75 | 6023.3 | 10532 |
| 865 | 139.65 2.33 % |
05-04-2022 00:00:00 Tuesday |
6001 6140.65 |
6573.05 | 5952.2 | 28566 |
| 866 | 395.45 7.26 % |
04-04-2022 00:00:00 Monday |
5449.9 5845.35 |
6155.25 | 5352.1 | 21966 |
| 867 | 369.05 7.34 % |
01-04-2022 00:00:00 Friday |
5031 5400.05 |
5475 | 5031 | 9048 |
| 868 | 69.2 1.4 % |
31-03-2022 00:00:00 Thursday |
4953 5022.2 |
5237.3 | 4953 | 4576 |
| 869 | -121 -2.37 % |
30-03-2022 00:00:00 Wednesday |
5099.95 4978.95 |
5159.6 | 4891.45 | 2595 |
| 870 | 17.9 0.36 % |
29-03-2022 00:00:00 Tuesday |
5036 5053.9 |
5123 | 5014 | 2068 |
| 871 | 14 0.28 % |
28-03-2022 00:00:00 Monday |
5014.55 5028.55 |
5056 | 4976.55 | 878 |
| 872 | -42.05 -0.83 % |
25-03-2022 00:00:00 Friday |
5050 5007.95 |
5135.55 | 4984.85 | 938 |
| 873 | 25.85 0.51 % |
24-03-2022 00:00:00 Thursday |
5031 5056.85 |
5085.6 | 5014.15 | 760 |
| 874 | 35.4 0.71 % |
23-03-2022 00:00:00 Wednesday |
5002 5037.4 |
5090.5 | 4982.35 | 1173 |
| 875 | 1.3 0.03 % |
22-03-2022 00:00:00 Tuesday |
5015.15 5016.45 |
5031.15 | 4990 | 739 |
| 876 | 3 0.06 % |
21-03-2022 00:00:00 Monday |
5008 5011 |
5052.05 | 4991 | 1147 |
| 877 | -67.75 -1.33 % |
17-03-2022 00:00:00 Thursday |
5079.85 5012.1 |
5098.15 | 4991.35 | 1052 |
| 878 | 14.15 0.28 % |
16-03-2022 00:00:00 Wednesday |
5043.45 5057.6 |
5088.55 | 5012 | 799 |
| 879 | -49.95 -1 % |
15-03-2022 00:00:00 Tuesday |
5006.15 4956.2 |
5006.15 | 4880.05 | 589 |
| 880 | 75.45 1.53 % |
14-03-2022 00:00:00 Monday |
4917.5 4992.95 |
5009.75 | 4917.5 | 888 |
| 881 | -52.55 -1.06 % |
11-03-2022 00:00:00 Friday |
4970.05 4917.5 |
5050 | 4892 | 1686 |
| 882 | -50.85 -1 % |
10-03-2022 00:00:00 Thursday |
5060 5009.15 |
5153 | 4998.75 | 1654 |
| 883 | -41.2 -0.82 % |
09-03-2022 00:00:00 Wednesday |
5047.9 5006.7 |
5083.9 | 4892.4 | 1444 |
| 884 | 75.35 1.55 % |
08-03-2022 00:00:00 Tuesday |
4864.9 4940.25 |
4978.05 | 4780 | 2086 |
| 885 | -76.55 -1.55 % |
07-03-2022 00:00:00 Monday |
4930 4853.45 |
5005.8 | 4735.8 | 7983 |
| 886 | -85.3 -1.7 % |
04-03-2022 00:00:00 Friday |
5025 4939.7 |
5148.95 | 4900 | 1672 |
| 887 | -112.7 -2.17 % |
03-03-2022 00:00:00 Thursday |
5198 5085.3 |
5198 | 5058.3 | 1226 |
| 888 | -75.95 -1.47 % |
02-03-2022 00:00:00 Wednesday |
5179.95 5104 |
5244.25 | 5090.05 | 781 |
| 889 | -17.9 -0.34 % |
28-02-2022 00:00:00 Monday |
5217.45 5199.55 |
5220 | 5144 | 946 |
| 890 | 151.45 2.99 % |
25-02-2022 00:00:00 Friday |
5066 5217.45 |
5229 | 5066 | 864 |
| 891 | -1.3 -0.03 % |
24-02-2022 00:00:00 Thursday |
5098.3 5097 |
5147.95 | 5070.65 | 3134 |
| 892 | 18.7 0.36 % |
23-02-2022 00:00:00 Wednesday |
5210 5228.7 |
5266.9 | 5184 | 1076 |
| 893 | -101.25 -1.91 % |
22-02-2022 00:00:00 Tuesday |
5308.1 5206.85 |
5308.1 | 5159.75 | 1227 |
| 894 | -2.3 -0.04 % |
21-02-2022 00:00:00 Monday |
5350 5347.7 |
5375 | 5212.85 | 1157 |
| 895 | 50.75 0.96 % |
18-02-2022 00:00:00 Friday |
5309.9 5360.65 |
5377.55 | 5233.8 | 1065 |
| 896 | 39.05 0.73 % |
17-02-2022 00:00:00 Thursday |
5320 5359.05 |
5368.65 | 5280.65 | 1165 |
| 897 | 114.65 2.2 % |
16-02-2022 00:00:00 Wednesday |
5204.25 5318.9 |
5333.2 | 5194.65 | 1511 |
| 898 | 90.75 1.79 % |
15-02-2022 00:00:00 Tuesday |
5082 5172.75 |
5200 | 5082 | 1266 |
| 899 | -20.65 -0.4 % |
14-02-2022 00:00:00 Monday |
5175 5154.35 |
5197.2 | 5095.4 | 949 |
| 900 | -41.05 -0.79 % |
11-02-2022 00:00:00 Friday |
5220 5178.95 |
5235.95 | 5130.3 | 629 |
| 901 | 12.8 0.25 % |
10-02-2022 00:00:00 Thursday |
5207.65 5220.45 |
5253 | 5160 | 931 |
| 902 | 34 0.66 % |
09-02-2022 00:00:00 Wednesday |
5177.25 5211.25 |
5240 | 5134.4 | 960 |
| 903 | 41.5 0.81 % |
08-02-2022 00:00:00 Tuesday |
5134.9 5176.4 |
5191 | 5087.45 | 1073 |
| 904 | -123.25 -2.36 % |
07-02-2022 00:00:00 Monday |
5225.4 5102.15 |
5250.3 | 5090.05 | 1092 |
| 905 | -111.45 -2.11 % |
04-02-2022 00:00:00 Friday |
5270 5158.55 |
5270 | 5131.05 | 1153 |
| 906 | -16.65 -0.32 % |
03-02-2022 00:00:00 Thursday |
5250.9 5234.25 |
5283.85 | 5180.05 | 562 |
| 907 | 7.65 0.15 % |
02-02-2022 00:00:00 Wednesday |
5248 5255.65 |
5269.95 | 5239.8 | 511 |
| 908 | -7.15 -0.14 % |
01-02-2022 00:00:00 Tuesday |
5236.95 5229.8 |
5276.8 | 5170.35 | 983 |
| 909 | 44.8 0.88 % |
31-01-2022 00:00:00 Monday |
5106 5150.8 |
5172.95 | 5106 | 779 |
| 910 | -9.15 -0.18 % |
28-01-2022 00:00:00 Friday |
5130 5120.85 |
5166.4 | 5076.4 | 1631 |
| 911 | -29.95 -0.58 % |
27-01-2022 00:00:00 Thursday |
5149 5119.05 |
5207.2 | 5105.5 | 2020 |
| 912 | -101.9 -1.94 % |
25-01-2022 00:00:00 Tuesday |
5250 5148.1 |
5250 | 5099.5 | 3113 |
| 913 | -247.2 -4.62 % |
24-01-2022 00:00:00 Monday |
5350 5102.8 |
5414 | 5003.95 | 4764 |
| 914 | 325.6 6.48 % |
21-01-2022 00:00:00 Friday |
5026.8 5352.4 |
5447.55 | 5026.8 | 1639 |
| 915 | 8.3 0.15 % |
20-01-2022 00:00:00 Thursday |
5478.5 5486.8 |
5506.25 | 5458.95 | 1966 |
| 916 | -45.8 -0.83 % |
19-01-2022 00:00:00 Wednesday |
5489.95 5444.15 |
5547.95 | 5391.7 | 654 |
| 917 | -50.05 -0.91 % |
18-01-2022 00:00:00 Tuesday |
5517 5466.95 |
5588.85 | 5432.3 | 2723 |
| 918 | 63.45 1.17 % |
17-01-2022 00:00:00 Monday |
5435.35 5498.8 |
5517.2 | 5435 | 3021 |
| 919 | 123.1 2.32 % |
14-01-2022 00:00:00 Friday |
5312.25 5435.35 |
5456.1 | 5312.25 | 1764 |
| 920 | -25.8 -0.48 % |
13-01-2022 00:00:00 Thursday |
5375 5349.2 |
5375 | 5300 | 676 |
| 921 | -57 -1.06 % |
12-01-2022 00:00:00 Wednesday |
5375.4 5318.4 |
5375.4 | 5251.65 | 3574 |
| 922 | -16.45 -0.31 % |
11-01-2022 00:00:00 Tuesday |
5242.75 5226.3 |
5250 | 5176.5 | 1998 |
| 923 | -189.7 -3.51 % |
10-01-2022 00:00:00 Monday |
5398 5208.3 |
5398 | 5165.05 | 1299 |
| 924 | -157.35 -2.95 % |
07-01-2022 00:00:00 Friday |
5327.05 5169.7 |
5327.05 | 5135.25 | 1711 |
| 925 | -123.2 -2.3 % |
06-01-2022 00:00:00 Thursday |
5363.75 5240.55 |
5363.75 | 5218.2 | 1260 |
| 926 | 167.8 3.23 % |
05-01-2022 00:00:00 Wednesday |
5195.7 5363.5 |
5400 | 5195.7 | 2705 |
| 927 | -90.9 -1.69 % |
04-01-2022 00:00:00 Tuesday |
5386 5295.1 |
5415.85 | 5217.1 | 2328 |
| 928 | -90.4 -1.67 % |
03-01-2022 00:00:00 Monday |
5429.25 5338.85 |
5429.25 | 5300 | 2276 |
| 929 | 317.25 6.21 % |
31-12-2021 00:00:00 Friday |
5112 5429.25 |
5587.4 | 5112 | 3717 |
| 930 | 111.15 2.2 % |
30-12-2021 00:00:00 Thursday |
5048.05 5159.2 |
5180.25 | 5038.75 | 1861 |
| 931 | -53.75 -1.06 % |
29-12-2021 00:00:00 Wednesday |
5090.75 5037 |
5120.9 | 5024.6 | 503 |
| 932 | 24.3 0.48 % |
28-12-2021 00:00:00 Tuesday |
5064.9 5089.2 |
5137.45 | 5064.9 | 425 |
| 933 | 74.6 1.49 % |
27-12-2021 00:00:00 Monday |
5005.1 5079.7 |
5124.55 | 4966.4 | 2994 |
| 934 | -100.55 -1.96 % |
24-12-2021 00:00:00 Friday |
5128 5027.45 |
5128 | 5013.3 | 2212 |
| 935 | -195.45 -3.71 % |
23-12-2021 00:00:00 Thursday |
5274.4 5078.95 |
5275 | 5065 | 2417 |
| 936 | 123.4 2.44 % |
22-12-2021 00:00:00 Wednesday |
5064 5187.4 |
5200 | 5064 | 1270 |
| 937 | 29.8 0.59 % |
21-12-2021 00:00:00 Tuesday |
5022 5051.8 |
5077.5 | 4975 | 2424 |
| 938 | 108.5 2.23 % |
20-12-2021 00:00:00 Monday |
4868.6 4977.1 |
5036.35 | 4868.6 | 2779 |
| 939 | -187.6 -3.6 % |
17-12-2021 00:00:00 Friday |
5215.75 5028.15 |
5239.85 | 5000 | 4600 |
| 940 | -347.2 -6.33 % |
16-12-2021 00:00:00 Thursday |
5488 5140.8 |
5536 | 5111 | 3627 |
| 941 | -48.45 -0.88 % |
15-12-2021 00:00:00 Wednesday |
5517.6 5469.15 |
5550.1 | 5433 | 1837 |
| 942 | -30.6 -0.55 % |
14-12-2021 00:00:00 Tuesday |
5518.65 5488.05 |
5542.1 | 5465.15 | 1206 |
| 943 | -145.9 -2.58 % |
13-12-2021 00:00:00 Monday |
5654 5508.1 |
5654 | 5475.05 | 2766 |
| 944 | 179.85 3.32 % |
10-12-2021 00:00:00 Friday |
5420.1 5599.95 |
5654 | 5407.95 | 1460 |
| 945 | -124.35 -2.23 % |
09-12-2021 00:00:00 Thursday |
5587.3 5462.95 |
5587.3 | 5433.45 | 1986 |
| 946 | 85.45 1.58 % |
08-12-2021 00:00:00 Wednesday |
5420 5505.45 |
5545.3 | 5420 | 3472 |
| 947 | 143.35 2.73 % |
07-12-2021 00:00:00 Tuesday |
5251.95 5395.3 |
5403.55 | 5221.9 | 1964 |
| 948 | -338.45 -6.06 % |
06-12-2021 00:00:00 Monday |
5585.85 5247.4 |
5585.85 | 5170.55 | 6783 |
| 949 | 44.25 0.82 % |
03-12-2021 00:00:00 Friday |
5380 5424.25 |
5462 | 5350.75 | 6476 |
| 950 | 100.7 1.92 % |
02-12-2021 00:00:00 Thursday |
5248.75 5349.45 |
5394.35 | 5187.05 | 6086 |
| 951 | 136.5 2.7 % |
01-12-2021 00:00:00 Wednesday |
5050 5186.5 |
5205 | 4980 | 3706 |
| 952 | 59.65 1.2 % |
30-11-2021 00:00:00 Tuesday |
4981.5 5041.15 |
5072.2 | 4979.95 | 1073 |
| 953 | -122 -2.42 % |
29-11-2021 00:00:00 Monday |
5045 4923 |
5075 | 4890.6 | 3665 |
| 954 | 146.75 2.99 % |
26-11-2021 00:00:00 Friday |
4900 5046.75 |
5095.75 | 4895 | 4059 |
| 955 | 67 1.38 % |
25-11-2021 00:00:00 Thursday |
4872.6 4939.6 |
4973.55 | 4870.9 | 791 |
| 956 | -112.65 -2.24 % |
24-11-2021 00:00:00 Wednesday |
5024 4911.35 |
5024 | 4897.5 | 704 |
| 957 | 135.65 2.81 % |
23-11-2021 00:00:00 Tuesday |
4830.8 4966.45 |
5013.75 | 4800.75 | 1235 |
| 958 | -12.8 -0.26 % |
22-11-2021 00:00:00 Monday |
4875 4862.2 |
4928.35 | 4850 | 2987 |
| 959 | -51.05 -1.03 % |
18-11-2021 00:00:00 Thursday |
4940 4888.95 |
4957.3 | 4800.8 | 1479 |
| 960 | 19.55 0.4 % |
17-11-2021 00:00:00 Wednesday |
4911.55 4931.1 |
4975 | 4897 | 746 |
| 961 | -11.2 -0.23 % |
16-11-2021 00:00:00 Tuesday |
4898.65 4887.45 |
4962.3 | 4875 | 1802 |
| 962 | -114.35 -2.29 % |
15-11-2021 00:00:00 Monday |
5000 4885.65 |
5052.2 | 4866 | 2403 |
| 963 | 29.6 0.6 % |
12-11-2021 00:00:00 Friday |
4954.05 4983.65 |
4993.45 | 4901.8 | 1699 |
| 964 | -150.35 -2.97 % |
11-11-2021 00:00:00 Thursday |
5070 4919.65 |
5161.35 | 4899 | 3190 |
| 965 | 80.55 1.61 % |
10-11-2021 00:00:00 Wednesday |
4990 5070.55 |
5088.55 | 4778.3 | 1676 |
| 966 | -2.95 -0.06 % |
09-11-2021 00:00:00 Tuesday |
5024.45 5021.5 |
5090 | 4991.65 | 1819 |
| 967 | 70.1 1.41 % |
08-11-2021 00:00:00 Monday |
4956 5026.1 |
5068.6 | 4920 | 1710 |
| 968 | 25.9 0.53 % |
04-11-2021 00:00:00 Thursday |
4930 4955.9 |
4971.4 | 4930 | 376 |
| 969 | -115.2 -2.29 % |
03-11-2021 00:00:00 Wednesday |
5036.3 4921.1 |
5036.3 | 4821.85 | 1834 |
| 970 | 87.1 1.82 % |
02-11-2021 00:00:00 Tuesday |
4777.25 4864.35 |
4876.8 | 4764.8 | 1079 |
| 971 | -72.5 -1.5 % |
01-11-2021 00:00:00 Monday |
4835 4762.5 |
4875 | 4732.25 | 2945 |
| 972 | 58.55 1.23 % |
29-10-2021 00:00:00 Friday |
4775.95 4834.5 |
5121.4 | 4737.6 | 9449 |
| 973 | -174.05 -3.52 % |
28-10-2021 00:00:00 Thursday |
4938.95 4764.9 |
4938.95 | 4730.45 | 1227 |
| 974 | 28.15 0.6 % |
27-10-2021 00:00:00 Wednesday |
4725 4753.15 |
4838 | 4725 | 2465 |
| 975 | -8.35 -0.18 % |
26-10-2021 00:00:00 Tuesday |
4735.5 4727.15 |
4780.25 | 4701 | 1238 |
| 976 | -7.5 -0.16 % |
25-10-2021 00:00:00 Monday |
4747 4739.5 |
4771.75 | 4688.65 | 1071 |
| 977 | 3.9 0.08 % |
22-10-2021 00:00:00 Friday |
4733.2 4737.1 |
4771.75 | 4699.5 | 2339 |
| 978 | -68.2 -1.42 % |
21-10-2021 00:00:00 Thursday |
4796.5 4728.3 |
4828.35 | 4704.3 | 1562 |
| 979 | -12.3 -0.26 % |
20-10-2021 00:00:00 Wednesday |
4805 4792.7 |
4850 | 4691.85 | 4522 |
| 980 | 36.4 0.76 % |
19-10-2021 00:00:00 Tuesday |
4777 4813.4 |
4915 | 4752 | 3428 |
| 981 | -17.6 -0.37 % |
18-10-2021 00:00:00 Monday |
4790 4772.4 |
4790 | 4725.4 | 1550 |
| 982 | -46.8 -0.98 % |
14-10-2021 00:00:00 Thursday |
4789 4742.2 |
4790.7 | 4720 | 1138 |
| 983 | -15.5 -0.33 % |
13-10-2021 00:00:00 Wednesday |
4747 4731.5 |
4783.15 | 4715.05 | 2231 |
| 984 | 118.95 2.57 % |
12-10-2021 00:00:00 Tuesday |
4630.9 4749.85 |
4785.4 | 4630.9 | 3718 |
| 985 | -56.75 -1.19 % |
11-10-2021 00:00:00 Monday |
4760 4703.25 |
4775.7 | 4676.35 | 2941 |
| 986 | -23.8 -0.5 % |
08-10-2021 00:00:00 Friday |
4741.25 4717.45 |
4768.5 | 4700 | 3124 |
| 987 | -71.45 -1.48 % |
07-10-2021 00:00:00 Thursday |
4812.7 4741.25 |
4825.75 | 4723 | 2403 |
| 988 | -88.4 -1.82 % |
06-10-2021 00:00:00 Wednesday |
4859 4770.6 |
4885.55 | 4752.05 | 1430 |
| 989 | -74.95 -1.53 % |
05-10-2021 00:00:00 Tuesday |
4905.85 4830.9 |
4909.6 | 4805 | 1999 |
| 990 | 177 3.74 % |
04-10-2021 00:00:00 Monday |
4737.75 4914.75 |
4945 | 4737.75 | 2892 |
| 991 | -94.2 -1.95 % |
01-10-2021 00:00:00 Friday |
4828.15 4733.95 |
4896.45 | 4711 | 4235 |
| 992 | 108.7 2.31 % |
30-09-2021 00:00:00 Thursday |
4706.9 4815.6 |
4842.25 | 4706.9 | 2443 |
| 993 | -124.45 -2.59 % |
29-09-2021 00:00:00 Wednesday |
4814.05 4689.6 |
4814.05 | 4642.55 | 2382 |
| 994 | -201.05 -4.02 % |
28-09-2021 00:00:00 Tuesday |
4999.2 4798.15 |
4999.2 | 4778.55 | 4897 |
| 995 | 52.65 1.07 % |
27-09-2021 00:00:00 Monday |
4940 4992.65 |
5121.4 | 4928.45 | 9425 |
| 996 | -71.95 -1.45 % |
24-09-2021 00:00:00 Friday |
4960 4888.05 |
5019 | 4850.25 | 7274 |
| 997 | 225.45 4.77 % |
23-09-2021 00:00:00 Thursday |
4725 4950.45 |
4983.75 | 4711.9 | 16699 |
| 998 | 20.6 0.44 % |
22-09-2021 00:00:00 Wednesday |
4700 4720.6 |
4795 | 4650.55 | 15124 |
| 999 | 81.55 1.77 % |
21-09-2021 00:00:00 Tuesday |
4608 4689.55 |
4735.3 | 4411.55 | 10255 |
| 1000 | 55.4 1.25 % |
20-09-2021 00:00:00 Monday |
4420 4475.4 |
4800.15 | 4412.05 | 17446 |
| 1001 | 61.1 1.41 % |
17-09-2021 00:00:00 Friday |
4339.05 4400.15 |
4922.95 | 4289.25 | 33365 |
| 1002 | -40.95 -0.94 % |
16-09-2021 00:00:00 Thursday |
4360.85 4319.9 |
4360.85 | 4310.45 | 1056 |
| 1003 | 22.05 0.51 % |
15-09-2021 00:00:00 Wednesday |
4286.15 4308.2 |
4327.35 | 4276.85 | 988 |
| 1004 | -37.2 -0.86 % |
14-09-2021 00:00:00 Tuesday |
4316.9 4279.7 |
4317.3 | 4275.6 | 400 |
| 1005 | -21.25 -0.49 % |
13-09-2021 00:00:00 Monday |
4302.05 4280.8 |
4302.1 | 4253.75 | 633 |
| 1006 | -29 -0.67 % |
09-09-2021 00:00:00 Thursday |
4308.55 4279.55 |
4330.2 | 4271.45 | 1091 |
| 1007 | 56.55 1.32 % |
08-09-2021 00:00:00 Wednesday |
4270.75 4327.3 |
4360.5 | 4235.75 | 2810 |
| 1008 | -8.8 -0.21 % |
07-09-2021 00:00:00 Tuesday |
4285 4276.2 |
4299.95 | 4238.45 | 1011 |
| 1009 | -143.45 -3.26 % |
06-09-2021 00:00:00 Monday |
4397.25 4253.8 |
4397.25 | 4243.25 | 2441 |
| 1010 | 52.45 1.22 % |
03-09-2021 00:00:00 Friday |
4300 4352.45 |
4388 | 4271.8 | 1535 |
| 1011 | -97.6 -2.23 % |
02-09-2021 00:00:00 Thursday |
4385 4287.4 |
4385 | 4251.5 | 1033 |
| 1012 | -11.55 -0.27 % |
01-09-2021 00:00:00 Wednesday |
4350 4338.45 |
4399.95 | 4288.1 | 1879 |
| 1013 | 57.15 1.33 % |
31-08-2021 00:00:00 Tuesday |
4292.5 4349.65 |
4395 | 4216.1 | 3671 |
| 1014 | 51 1.22 % |
30-08-2021 00:00:00 Monday |
4191.5 4242.5 |
4298 | 4191.5 | 1679 |
| 1015 | 24.05 0.58 % |
27-08-2021 00:00:00 Friday |
4167.45 4191.5 |
4200 | 4132.4 | 633 |
| 1016 | -87.35 -2.07 % |
26-08-2021 00:00:00 Thursday |
4224 4136.65 |
4224 | 4080 | 2645 |
| 1017 | 17.6 0.42 % |
25-08-2021 00:00:00 Wednesday |
4150.1 4167.7 |
4261.4 | 4145.1 | 7266 |
| 1018 | 12.15 0.3 % |
24-08-2021 00:00:00 Tuesday |
4104.8 4116.95 |
4181.85 | 4048.05 | 2114 |
| 1019 | -44.25 -1.06 % |
23-08-2021 00:00:00 Monday |
4165 4120.75 |
4165 | 4080.95 | 1616 |
| 1020 | -14.6 -0.35 % |
20-08-2021 00:00:00 Friday |
4169 4154.4 |
4169 | 4089.5 | 909 |
| 1021 | 46.6 1.13 % |
18-08-2021 00:00:00 Wednesday |
4125.05 4171.65 |
4194.4 | 4118.45 | 1285 |
| 1022 | 78.45 1.93 % |
17-08-2021 00:00:00 Tuesday |
4070 4148.45 |
4178.35 | 4070 | 3097 |
| 1023 | -119.75 -2.83 % |
16-08-2021 00:00:00 Monday |
4225 4105.25 |
4227 | 4087.2 | 2237 |
| 1024 | 191.95 4.8 % |
13-08-2021 00:00:00 Friday |
4000 4191.95 |
4225 | 4000 | 5391 |
| 1025 | 33.5 0.84 % |
12-08-2021 00:00:00 Thursday |
4004.95 4038.45 |
4062.6 | 3965.65 | 1950 |
| 1026 | 4.4 0.11 % |
11-08-2021 00:00:00 Wednesday |
3997 4001.4 |
4007.1 | 3920 | 1105 |
| 1027 | -13.9 -0.35 % |
10-08-2021 00:00:00 Tuesday |
4012 3998.1 |
4012 | 3982.55 | 869 |
| 1028 | -4.65 -0.12 % |
09-08-2021 00:00:00 Monday |
4005.25 4000.6 |
4011.05 | 3945.2 | 1344 |
| 1029 | 25.7 0.65 % |
06-08-2021 00:00:00 Friday |
3976.75 4002.45 |
4011.65 | 3956.8 | 1467 |
| 1030 | -14.25 -0.36 % |
05-08-2021 00:00:00 Thursday |
3966.05 3951.8 |
3994.7 | 3899 | 449 |
| 1031 | -52.35 -1.31 % |
04-08-2021 00:00:00 Wednesday |
4003.7 3951.35 |
4016.95 | 3921.6 | 3213 |
| 1032 | -73.1 -1.8 % |
03-08-2021 00:00:00 Tuesday |
4070 3996.9 |
4070 | 3981 | 881 |
| 1033 | -66.5 -1.64 % |
02-08-2021 00:00:00 Monday |
4049.95 3983.45 |
4076.85 | 3968.95 | 1164 |
| 1034 | 47.65 1.2 % |
30-07-2021 00:00:00 Friday |
3970.25 4017.9 |
4029.2 | 3969.5 | 866 |
| 1035 | 85.75 2.19 % |
29-07-2021 00:00:00 Thursday |
3910 3995.75 |
4010 | 3845.9 | 1718 |
| 1036 | -4.6 -0.12 % |
28-07-2021 00:00:00 Wednesday |
3897 3892.4 |
3920 | 3852 | 1986 |
| 1037 | 11.65 0.3 % |
27-07-2021 00:00:00 Tuesday |
3892.35 3904 |
3914.95 | 3870.5 | 1134 |
| 1038 | 28.7 0.74 % |
26-07-2021 00:00:00 Monday |
3854.95 3883.65 |
3888.45 | 3828.1 | 803 |
| 1039 | -63.65 -1.63 % |
23-07-2021 00:00:00 Friday |
3900.35 3836.7 |
4060 | 3759.05 | 8310 |
| 1040 | -34.6 -0.89 % |
22-07-2021 00:00:00 Thursday |
3895 3860.4 |
3944.85 | 3817 | 1843 |
| 1041 | -102.3 -2.61 % |
20-07-2021 00:00:00 Tuesday |
3917 3814.7 |
3930 | 3785.65 | 3059 |
| 1042 | -83.25 -2.08 % |
19-07-2021 00:00:00 Monday |
4005 3921.75 |
4058.8 | 3901 | 7281 |
| 1043 | 90.25 2.32 % |
16-07-2021 00:00:00 Friday |
3885 3975.25 |
4018.8 | 3877.7 | 3140 |
| 1044 | -15 -0.38 % |
15-07-2021 00:00:00 Thursday |
3900.35 3885.35 |
3901.2 | 3874.9 | 664 |
| 1045 | -41.65 -1.06 % |
14-07-2021 00:00:00 Wednesday |
3935 3893.35 |
3935 | 3848 | 1295 |
| 1046 | 76.1 1.99 % |
13-07-2021 00:00:00 Tuesday |
3818 3894.1 |
3939 | 3818 | 5263 |
| 1047 | 16.4 0.43 % |
12-07-2021 00:00:00 Monday |
3815.7 3832.1 |
3870 | 3768.75 | 1605 |
| 1048 | -31.55 -0.84 % |
09-07-2021 00:00:00 Friday |
3772 3740.45 |
3791.7 | 3694.35 | 1606 |
| 1049 | 12.3 0.33 % |
08-07-2021 00:00:00 Thursday |
3760 3772.3 |
3783.75 | 3757.15 | 1249 |
| 1050 | -63.65 -1.65 % |
07-07-2021 00:00:00 Wednesday |
3850 3786.35 |
3850 | 3760 | 1962 |
| 1051 | 102.75 2.73 % |
06-07-2021 00:00:00 Tuesday |
3759 3861.75 |
3883 | 3724.7 | 6935 |
| 1052 | 11.8 0.32 % |
05-07-2021 00:00:00 Monday |
3739.9 3751.7 |
3774.15 | 3676.15 | 7761 |
| 1053 | 87.3 2.44 % |
02-07-2021 00:00:00 Friday |
3579.95 3667.25 |
3729.65 | 3579.95 | 11757 |
| 1054 | 11.95 0.33 % |
01-07-2021 00:00:00 Thursday |
3604.2 3616.15 |
3659.6 | 3599.85 | 1142 |
| 1055 | -29 -0.8 % |
30-06-2021 00:00:00 Wednesday |
3640 3611 |
3640 | 3594.35 | 1082 |
| 1056 | -75.25 -2.06 % |
29-06-2021 00:00:00 Tuesday |
3653.25 3578 |
3655 | 3555.3 | 2660 |
| 1057 | -33.3 -0.9 % |
28-06-2021 00:00:00 Monday |
3700 3666.7 |
3700 | 3604 | 1615 |
| 1058 | 37.95 1.05 % |
25-06-2021 00:00:00 Friday |
3620 3657.95 |
3684 | 3613.65 | 891 |
| 1059 | -1.85 -0.05 % |
24-06-2021 00:00:00 Thursday |
3612 3610.15 |
3665.95 | 3601.05 | 6408 |
| 1060 | 88.25 2.51 % |
23-06-2021 00:00:00 Wednesday |
3514 3602.25 |
3698.6 | 3514 | 14969 |
| 1061 | 13.7 0.39 % |
22-06-2021 00:00:00 Tuesday |
3530 3543.7 |
3590.65 | 3518.7 | 2664 |
| 1062 | -12.35 -0.35 % |
21-06-2021 00:00:00 Monday |
3523 3510.65 |
3523 | 3455.85 | 1028 |
| 1063 | -72.4 -2.02 % |
18-06-2021 00:00:00 Friday |
3590.3 3517.9 |
3590.3 | 3474.55 | 1985 |
| 1064 | -5.2 -0.15 % |
17-06-2021 00:00:00 Thursday |
3525.1 3519.9 |
3550.6 | 3503.8 | 1226 |
| 1065 | -1.4 -0.04 % |
16-06-2021 00:00:00 Wednesday |
3546.25 3544.85 |
3574.2 | 3523.4 | 656 |
| 1066 | 34.9 1 % |
15-06-2021 00:00:00 Tuesday |
3498.4 3533.3 |
3546 | 3490.2 | 904 |
| 1067 | -9.15 -0.26 % |
14-06-2021 00:00:00 Monday |
3506.1 3496.95 |
3511.55 | 3477.55 | 577 |
| 1068 | -21.25 -0.6 % |
11-06-2021 00:00:00 Friday |
3546.95 3525.7 |
3559.9 | 3505.9 | 832 |
| 1069 | 20 0.57 % |
10-06-2021 00:00:00 Thursday |
3497.1 3517.1 |
3538.95 | 3492.15 | 2813 |
| 1070 | -6.5 -0.19 % |
09-06-2021 00:00:00 Wednesday |
3493.1 3486.6 |
3504.55 | 3470.5 | 16523 |
| 1071 | -22.1 -0.63 % |
08-06-2021 00:00:00 Tuesday |
3516.45 3494.35 |
3517.5 | 3481.45 | 1283 |
| 1072 | -61.15 -1.72 % |
07-06-2021 00:00:00 Monday |
3545 3483.85 |
3545 | 3479 | 2362 |
| 1073 | -5.3 -0.15 % |
04-06-2021 00:00:00 Friday |
3532.65 3527.35 |
3584.95 | 3520 | 1569 |
| 1074 | 2.95 0.08 % |
03-06-2021 00:00:00 Thursday |
3527 3529.95 |
3533.35 | 3501.05 | 858 |
| 1075 | -11.15 -0.32 % |
02-06-2021 00:00:00 Wednesday |
3515 3503.85 |
3530.15 | 3494.5 | 541 |
| 1076 | -41.55 -1.17 % |
01-06-2021 00:00:00 Tuesday |
3545 3503.45 |
3580.25 | 3470 | 2590 |
| 1077 | 31.15 0.89 % |
31-05-2021 00:00:00 Monday |
3519 3550.15 |
3557.5 | 3451.05 | 1827 |
| 1078 | -90.85 -2.52 % |
28-05-2021 00:00:00 Friday |
3609.45 3518.6 |
3623.95 | 3502 | 2437 |
| 1079 | -0.05 0 % |
27-05-2021 00:00:00 Thursday |
3594.95 3594.9 |
3616.8 | 3572.4 | 564 |
| 1080 | 5.4 0.15 % |
26-05-2021 00:00:00 Wednesday |
3560.15 3565.55 |
3595.55 | 3515.15 | 1269 |
| 1081 | -2.95 -0.08 % |
25-05-2021 00:00:00 Tuesday |
3563.1 3560.15 |
3574.2 | 3541.55 | 1010 |
| 1082 | -5 -0.14 % |
24-05-2021 00:00:00 Monday |
3562.1 3557.1 |
3634 | 3550 | 7618 |
| 1083 | -43.45 -1.2 % |
21-05-2021 00:00:00 Friday |
3632.35 3588.9 |
3650 | 3572.45 | 11760 |
| 1084 | -22.65 -0.62 % |
20-05-2021 00:00:00 Thursday |
3644.55 3621.9 |
3658.25 | 3602.45 | 6077 |
| 1085 | 52.3 1.46 % |
19-05-2021 00:00:00 Wednesday |
3593.65 3645.95 |
3676 | 3568.05 | 7069 |
| 1086 | 47.45 1.34 % |
18-05-2021 00:00:00 Tuesday |
3554 3601.45 |
3609.65 | 3554 | 1204 |
| 1087 | 81.65 2.35 % |
17-05-2021 00:00:00 Monday |
3473.3 3554.95 |
3571.3 | 3473.3 | 522 |
| 1088 | -33.85 -0.96 % |
14-05-2021 00:00:00 Friday |
3534.25 3500.4 |
3548.55 | 3435 | 768 |
| 1089 | 6.85 0.2 % |
12-05-2021 00:00:00 Wednesday |
3512.6 3519.45 |
3540 | 3479.9 | 704 |
| 1090 | -4.65 -0.13 % |
11-05-2021 00:00:00 Tuesday |
3516.95 3512.3 |
3550 | 3478.95 | 722 |
| 1091 | -5 -0.14 % |
10-05-2021 00:00:00 Monday |
3525 3520 |
3538.35 | 3487.65 | 2310 |
| 1092 | 74.7 2.16 % |
07-05-2021 00:00:00 Friday |
3451.15 3525.85 |
3557 | 3451.15 | 3347 |
| 1093 | -39.15 -1.12 % |
06-05-2021 00:00:00 Thursday |
3482 3442.85 |
3482 | 3418.35 | 1485 |
| 1094 | -34.25 -0.99 % |
05-05-2021 00:00:00 Wednesday |
3470 3435.75 |
3482.7 | 3411.4 | 624 |
| 1095 | -23.25 -0.67 % |
04-05-2021 00:00:00 Tuesday |
3480 3456.75 |
3485.95 | 3409.35 | 2755 |
| 1096 | 12.85 0.38 % |
03-05-2021 00:00:00 Monday |
3421 3433.85 |
3467 | 3345 | 1353 |
| 1097 | -154 -4.31 % |
30-04-2021 00:00:00 Friday |
3575 3421 |
3711.4 | 3404.85 | 5874 |
| 1098 | 0.25 0.01 % |
29-04-2021 00:00:00 Thursday |
3500 3500.25 |
3662 | 3470 | 10287 |
| 1099 | 20.5 0.6 % |
28-04-2021 00:00:00 Wednesday |
3433.8 3454.3 |
3497.95 | 3408.1 | 3144 |
| 1100 | -44.5 -1.29 % |
27-04-2021 00:00:00 Tuesday |
3439.8 3395.3 |
3439.8 | 3375 | 1013 |
| 1101 | 72.85 2.17 % |
26-04-2021 00:00:00 Monday |
3352.05 3424.9 |
3430 | 3352.05 | 719 |
| 1102 | 31.55 0.93 % |
23-04-2021 00:00:00 Friday |
3385 3416.55 |
3425.45 | 3377.45 | 1528 |
| 1103 | 51.05 1.53 % |
22-04-2021 00:00:00 Thursday |
3335 3386.05 |
3394 | 3315.2 | 963 |
| 1104 | -7.2 -0.21 % |
20-04-2021 00:00:00 Tuesday |
3399 3391.8 |
3399 | 3343.55 | 395 |
| 1105 | 65.1 1.99 % |
19-04-2021 00:00:00 Monday |
3264.8 3329.9 |
3347 | 3243 | 924 |
| 1106 | 15.25 0.45 % |
16-04-2021 00:00:00 Friday |
3361.1 3376.35 |
3398.4 | 3300 | 1033 |
| 1107 | 10.2 0.31 % |
15-04-2021 00:00:00 Thursday |
3327 3337.2 |
3361 | 3253 | 1541 |
| 1108 | 84.55 2.59 % |
13-04-2021 00:00:00 Tuesday |
3263 3347.55 |
3374.35 | 3258.8 | 1452 |
| 1109 | -66.8 -1.99 % |
12-04-2021 00:00:00 Monday |
3350 3283.2 |
3351.65 | 3181.8 | 1531 |
| 1110 | 45.35 1.35 % |
09-04-2021 00:00:00 Friday |
3363 3408.35 |
3414 | 3337.55 | 388 |
| 1111 | 19.2 0.57 % |
08-04-2021 00:00:00 Thursday |
3365 3384.2 |
3397.45 | 3361.55 | 570 |
| 1112 | 17.75 0.53 % |
07-04-2021 00:00:00 Wednesday |
3324.2 3341.95 |
3382 | 3307.8 | 906 |
| 1113 | 73.2 2.25 % |
06-04-2021 00:00:00 Tuesday |
3251 3324.2 |
3345 | 3250 | 1227 |
| 1114 | -20.05 -0.61 % |
05-04-2021 00:00:00 Monday |
3310.5 3290.45 |
3363.45 | 3274.2 | 2741 |
| 1115 | 40.5 1.22 % |
01-04-2021 00:00:00 Thursday |
3310 3350.5 |
3376.05 | 3279 | 986 |
| 1116 | 94.35 2.95 % |
31-03-2021 00:00:00 Wednesday |
3198 3292.35 |
3306.45 | 3198 | 3924 |
| 1117 | -69.55 -2.11 % |
30-03-2021 00:00:00 Tuesday |
3301.4 3231.85 |
3363.45 | 3145 | 5781 |
| 1118 | 60.1 1.86 % |
26-03-2021 00:00:00 Friday |
3225 3285.1 |
3296.35 | 3212 | 2077 |
| 1119 | -150.85 -4.42 % |
25-03-2021 00:00:00 Thursday |
3409.6 3258.75 |
3416.7 | 3200 | 3424 |
| 1120 | 2.15 0.06 % |
24-03-2021 00:00:00 Wednesday |
3428.15 3430.3 |
3443.95 | 3422.5 | 643 |
| 1121 | 33.75 0.99 % |
23-03-2021 00:00:00 Tuesday |
3413.45 3447.2 |
3478.3 | 3413.45 | 662 |
| 1122 | 19.4 0.57 % |
22-03-2021 00:00:00 Monday |
3408 3427.4 |
3439.95 | 3382.15 | 728 |
| 1123 | -127.95 -3.62 % |
19-03-2021 00:00:00 Friday |
3535.35 3407.4 |
3543.1 | 3360.8 | 3071 |
| 1124 | 58.35 1.67 % |
18-03-2021 00:00:00 Thursday |
3487.65 3546 |
3639.95 | 3433 | 2218 |
| 1125 | -8.2 -0.24 % |
17-03-2021 00:00:00 Wednesday |
3480 3471.8 |
3525.55 | 3430 | 1908 |
| 1126 | 47.5 1.37 % |
16-03-2021 00:00:00 Tuesday |
3460 3507.5 |
3585.4 | 3460 | 1975 |
| 1127 | -96.8 -2.7 % |
15-03-2021 00:00:00 Monday |
3590 3493.2 |
3590 | 3475 | 1920 |
| 1128 | -3.95 -0.11 % |
12-03-2021 00:00:00 Friday |
3619.85 3615.9 |
3624.5 | 3595.75 | 783 |
| 1129 | -37.85 -1.04 % |
10-03-2021 00:00:00 Wednesday |
3630.45 3592.6 |
3630.45 | 3582.65 | 562 |
| 1130 | 62.6 1.76 % |
09-03-2021 00:00:00 Tuesday |
3551 3613.6 |
3619.15 | 3551 | 753 |
| 1131 | 11.05 0.31 % |
08-03-2021 00:00:00 Monday |
3576.95 3588 |
3611.35 | 3575.95 | 1827 |
| 1132 | -45.6 -1.25 % |
05-03-2021 00:00:00 Friday |
3639 3593.4 |
3647.45 | 3565 | 1277 |
| 1133 | -23.2 -0.63 % |
04-03-2021 00:00:00 Thursday |
3662.55 3639.35 |
3664.15 | 3628 | 1186 |
| 1134 | -44.8 -1.21 % |
03-03-2021 00:00:00 Wednesday |
3707.35 3662.55 |
3710 | 3643.65 | 1289 |
| 1135 | 82.6 2.29 % |
02-03-2021 00:00:00 Tuesday |
3600 3682.6 |
3690.1 | 3598.7 | 2470 |
| 1136 | -97.8 -2.64 % |
01-03-2021 00:00:00 Monday |
3698 3600.2 |
3698 | 3571 | 3751 |
| 1137 | -88.75 -2.39 % |
26-02-2021 00:00:00 Friday |
3720 3631.25 |
3784.8 | 3538.4 | 14956 |
| 1138 | 38.9 1.06 % |
25-02-2021 00:00:00 Thursday |
3676.95 3715.85 |
3756.1 | 3667.85 | 5161 |
| 1139 | -68.05 -1.84 % |
24-02-2021 00:00:00 Wednesday |
3699.95 3631.9 |
3699.95 | 3555 | 3667 |
| 1140 | 48.6 1.35 % |
23-02-2021 00:00:00 Tuesday |
3600 3648.6 |
3670.25 | 3590 | 3221 |
| 1141 | -1.8 -0.05 % |
22-02-2021 00:00:00 Monday |
3600 3598.2 |
3625 | 3577.5 | 4231 |
| 1142 | 109.55 3.12 % |
19-02-2021 00:00:00 Friday |
3506 3615.55 |
3640 | 3505.65 | 2941 |
| 1143 | 30.8 0.87 % |
18-02-2021 00:00:00 Thursday |
3553.5 3584.3 |
3597.5 | 3553.5 | 1045 |
| 1144 | -11.55 -0.32 % |
17-02-2021 00:00:00 Wednesday |
3610 3598.45 |
3611.45 | 3538.55 | 2144 |
| 1145 | 49.95 1.4 % |
16-02-2021 00:00:00 Tuesday |
3570 3619.95 |
3636.9 | 3548.55 | 2246 |
| 1146 | -37.05 -1.03 % |
15-02-2021 00:00:00 Monday |
3598.8 3561.75 |
3598.8 | 3543.9 | 1493 |
| 1147 | 4 0.11 % |
12-02-2021 00:00:00 Friday |
3540 3544 |
3586 | 3533.25 | 11226 |
| 1148 | 23.8 0.68 % |
11-02-2021 00:00:00 Thursday |
3522.55 3546.35 |
3570 | 3506.5 | 2863 |
| 1149 | -37 -1.04 % |
10-02-2021 00:00:00 Wednesday |
3560 3523 |
3563.35 | 3509 | 954 |
| 1150 | -44.25 -1.24 % |
09-02-2021 00:00:00 Tuesday |
3575 3530.75 |
3575 | 3496.25 | 1676 |
| 1151 | 16.9 0.48 % |
08-02-2021 00:00:00 Monday |
3491.75 3508.65 |
3561 | 3478 | 4019 |
| 1152 | 36.95 1.08 % |
05-02-2021 00:00:00 Friday |
3425 3461.95 |
3525 | 3418.2 | 4684 |
| 1153 | 29.35 0.87 % |
04-02-2021 00:00:00 Thursday |
3391.1 3420.45 |
3425 | 3372.55 | 1928 |
| 1154 | 32.6 0.97 % |
03-02-2021 00:00:00 Wednesday |
3355 3387.6 |
3399 | 3329.3 | 1499 |
| 1155 | 3.5 0.1 % |
02-02-2021 00:00:00 Tuesday |
3348.8 3352.3 |
3448.3 | 3312.1 | 8426 |
| 1156 | 56.6 1.74 % |
01-02-2021 00:00:00 Monday |
3249.85 3306.45 |
3355 | 3189.8 | 8332 |
| 1157 | -0.15 0 % |
29-01-2021 00:00:00 Friday |
3250 3249.85 |
3262.25 | 3228.5 | 769 |
| 1158 | 28.55 0.89 % |
28-01-2021 00:00:00 Thursday |
3200.05 3228.6 |
3239.9 | 3187.35 | 5462 |
| 1159 | -43.05 -1.31 % |
27-01-2021 00:00:00 Wednesday |
3275.4 3232.35 |
3283.1 | 3210.3 | 1155 |
| 1160 | -12.15 -0.37 % |
25-01-2021 00:00:00 Monday |
3312 3299.85 |
3317.25 | 3275 | 3101 |
| 1161 | 56.05 1.74 % |
22-01-2021 00:00:00 Friday |
3226.1 3282.15 |
3300 | 3226 | 14113 |
| 1162 | 10.15 0.31 % |
21-01-2021 00:00:00 Thursday |
3244 3254.15 |
3277 | 3204.05 | 3489 |
| 1163 | 4.95 0.15 % |
20-01-2021 00:00:00 Wednesday |
3240 3244.95 |
3267.95 | 3204.1 | 2798 |
| 1164 | 87.15 2.77 % |
19-01-2021 00:00:00 Tuesday |
3146.25 3233.4 |
3249.55 | 3146.25 | 2064 |
| 1165 | -30 -0.94 % |
18-01-2021 00:00:00 Monday |
3205 3175 |
3209.05 | 3120 | 4312 |
| 1166 | -20.4 -0.63 % |
15-01-2021 00:00:00 Friday |
3222.1 3201.7 |
3229.95 | 3187.25 | 1226 |
| 1167 | 8.8 0.27 % |
14-01-2021 00:00:00 Thursday |
3200.25 3209.05 |
3257.7 | 3187.8 | 1635 |
| 1168 | -29.7 -0.92 % |
13-01-2021 00:00:00 Wednesday |
3229.95 3200.25 |
3230 | 3179.15 | 6810 |
| 1169 | 35.05 1.11 % |
12-01-2021 00:00:00 Tuesday |
3155.8 3190.85 |
3240 | 3155 | 5163 |
| 1170 | 2.45 0.08 % |
11-01-2021 00:00:00 Monday |
3137 3139.45 |
3145.5 | 3122.15 | 1824 |
| 1171 | -14.8 -0.47 % |
08-01-2021 00:00:00 Friday |
3145.8 3131 |
3145.8 | 3125.2 | 1387 |
| 1172 | 5.7 0.18 % |
07-01-2021 00:00:00 Thursday |
3120 3125.7 |
3134.35 | 3114.25 | 939 |
| 1173 | -4.9 -0.16 % |
06-01-2021 00:00:00 Wednesday |
3111.1 3106.2 |
3125.6 | 3085.05 | 4189 |
| 1174 | 62.7 2.06 % |
05-01-2021 00:00:00 Tuesday |
3050 3112.7 |
3137.55 | 3050 | 1429 |
| 1175 | 46.25 1.49 % |
04-01-2021 00:00:00 Monday |
3095 3141.25 |
3154 | 3095 | 4221 |
| 1176 | 28.5 0.92 % |
01-01-2021 00:00:00 Friday |
3092.65 3121.15 |
3180.55 | 3070.55 | 2926 |
| 1177 | -30.5 -0.98 % |
31-12-2020 00:00:00 Thursday |
3110 3079.5 |
3112.35 | 3068 | 1705 |
| 1178 | 54 1.77 % |
30-12-2020 00:00:00 Wednesday |
3050 3104 |
3123 | 3050 | 2725 |
| 1179 | -22 -0.71 % |
29-12-2020 00:00:00 Tuesday |
3091.2 3069.2 |
3132 | 3029.15 | 6360 |
| 1180 | 20.5 0.67 % |
28-12-2020 00:00:00 Monday |
3076 3096.5 |
3127.95 | 3076 | 1574 |
| 1181 | 32.7 1.08 % |
24-12-2020 00:00:00 Thursday |
3040 3072.7 |
3106 | 3040 | 3627 |
| 1182 | 35 1.15 % |
23-12-2020 00:00:00 Wednesday |
3034.25 3069.25 |
3087.75 | 3011.1 | 1462 |
| 1183 | -11.85 -0.39 % |
22-12-2020 00:00:00 Tuesday |
3029.25 3017.4 |
3130.15 | 2657.7 | 9462 |
| 1184 | -0.65 -0.02 % |
21-12-2020 00:00:00 Monday |
3072.9 3072.25 |
3102.65 | 3049.75 | 4824 |
| 1185 | -39.35 -1.26 % |
18-12-2020 00:00:00 Friday |
3120 3080.65 |
3124.4 | 3052.1 | 1369 |
| 1186 | -21.9 -0.7 % |
17-12-2020 00:00:00 Thursday |
3140 3118.1 |
3160.55 | 3100 | 4205 |
| 1187 | -10.3 -0.33 % |
16-12-2020 00:00:00 Wednesday |
3160 3149.7 |
3170.95 | 3106.55 | 3241 |
| 1188 | 78.35 2.58 % |
15-12-2020 00:00:00 Tuesday |
3040 3118.35 |
3140 | 3040 | 8132 |
| 1189 | -1.25 -0.04 % |
14-12-2020 00:00:00 Monday |
3064 3062.75 |
3104 | 3051.2 | 2981 |
| 1190 | 19.8 0.65 % |
11-12-2020 00:00:00 Friday |
3046.05 3065.85 |
3113.25 | 3045.55 | 1317 |
| 1191 | -12.05 -0.39 % |
10-12-2020 00:00:00 Thursday |
3060.1 3048.05 |
3062.05 | 3037.55 | 1032 |
| 1192 | -31.45 -1.01 % |
09-12-2020 00:00:00 Wednesday |
3100 3068.55 |
3100 | 3060.1 | 2671 |
| 1193 | -53.85 -1.72 % |
08-12-2020 00:00:00 Tuesday |
3130.85 3077 |
3130.85 | 3026.85 | 2839 |
| 1194 | -39.6 -1.26 % |
07-12-2020 00:00:00 Monday |
3150 3110.4 |
3165 | 3105 | 5504 |
| 1195 | -8.25 -0.26 % |
04-12-2020 00:00:00 Friday |
3150 3141.75 |
3160.45 | 3124.8 | 1858 |
| 1196 | 21.7 0.7 % |
03-12-2020 00:00:00 Thursday |
3119 3140.7 |
3149.7 | 3090.05 | 5674 |
| 1197 | 14.45 0.47 % |
02-12-2020 00:00:00 Wednesday |
3093 3107.45 |
3140.65 | 3080 | 2663 |
| 1198 | 20.55 0.67 % |
01-12-2020 00:00:00 Tuesday |
3072 3092.55 |
3100 | 3057.45 | 10715 |
| 1199 | 73.05 2.44 % |
27-11-2020 00:00:00 Friday |
2991 3064.05 |
3089 | 2991 | 8811 |
| 1200 | 76.45 2.61 % |
26-11-2020 00:00:00 Thursday |
2927 3003.45 |
3025 | 2927 | 5320 |
| 1201 | -174.45 -5.63 % |
25-11-2020 00:00:00 Wednesday |
3100 2925.55 |
3149.25 | 2887.05 | 8767 |
| 1202 | -207.7 -6.29 % |
24-11-2020 00:00:00 Tuesday |
3300 3092.3 |
3351 | 3074.2 | 21664 |
| 1203 | 148.65 4.8 % |
23-11-2020 00:00:00 Monday |
3100 3248.65 |
3276 | 3030.4 | 16609 |
| 1204 | 60.2 2.04 % |
20-11-2020 00:00:00 Friday |
2944 3004.2 |
3026.3 | 2853.75 | 10558 |
| 1205 | 123.55 4.48 % |
19-11-2020 00:00:00 Thursday |
2755 2878.55 |
2998 | 2754 | 27028 |
| 1206 | 37.05 1.36 % |
18-11-2020 00:00:00 Wednesday |
2715 2752.05 |
2765 | 2685.55 | 6419 |
| 1207 | -7.65 -0.28 % |
17-11-2020 00:00:00 Tuesday |
2721.4 2713.75 |
2774.95 | 2656 | 4665 |
| 1208 | -5.7 -0.21 % |
14-11-2020 00:00:00 Saturday |
2709.15 2703.45 |
2733.9 | 2700 | 1382 |
| 1209 | 13 0.49 % |
13-11-2020 00:00:00 Friday |
2677 2690 |
2715 | 2630.05 | 4571 |
| 1210 | 26.65 1 % |
12-11-2020 00:00:00 Thursday |
2653 2679.65 |
2728.9 | 2653 | 7717 |
| 1211 | 113.15 4.45 % |
11-11-2020 00:00:00 Wednesday |
2540 2653.15 |
2731.9 | 2540 | 12584 |
| 1212 | 77.7 3.18 % |
10-11-2020 00:00:00 Tuesday |
2445 2522.7 |
2531.05 | 2445 | 4101 |
| 1213 | -31.5 -1.27 % |
09-11-2020 00:00:00 Monday |
2474 2442.5 |
2474 | 2396 | 4663 |
| 1214 | 75.95 3.23 % |
06-11-2020 00:00:00 Friday |
2351.2 2427.15 |
2448.95 | 2351.2 | 1446 |
| 1215 | 45.7 1.97 % |
05-11-2020 00:00:00 Thursday |
2323 2368.7 |
2377 | 2306.65 | 3107 |
| 1216 | 43.2 1.91 % |
04-11-2020 00:00:00 Wednesday |
2261 2304.2 |
2325 | 2261 | 980 |
| 1217 | -24.5 -1.05 % |
03-11-2020 00:00:00 Tuesday |
2325.45 2300.95 |
2340 | 2299.75 | 1087 |
| 1218 | -5.8 -0.25 % |
02-11-2020 00:00:00 Monday |
2323.75 2317.95 |
2331.25 | 2300.9 | 805 |
| 1219 | 1.9 0.08 % |
30-10-2020 00:00:00 Friday |
2304.15 2306.05 |
2325 | 2281.05 | 4213 |
| 1220 | -16.45 -0.72 % |
29-10-2020 00:00:00 Thursday |
2287.25 2270.8 |
2287.25 | 2226 | 1113 |
| 1221 | -9.65 -0.42 % |
28-10-2020 00:00:00 Wednesday |
2287.9 2278.25 |
2308.5 | 2250 | 586 |
| 1222 | 9.35 0.41 % |
27-10-2020 00:00:00 Tuesday |
2255.25 2264.6 |
2309.7 | 2219 | 2862 |
| 1223 | 34.7 1.53 % |
26-10-2020 00:00:00 Monday |
2262.25 2296.95 |
2304.95 | 2260 | 1415 |
| 1224 | -55.4 -2.39 % |
23-10-2020 00:00:00 Friday |
2316.1 2260.7 |
2330 | 2242.25 | 5034 |
| 1225 | -43.6 -1.86 % |
22-10-2020 00:00:00 Thursday |
2347.55 2303.95 |
2350 | 2291.3 | 1302 |
| 1226 | -52.45 -2.19 % |
21-10-2020 00:00:00 Wednesday |
2400 2347.55 |
2400 | 2310.65 | 3074 |
| 1227 | -14.55 -0.61 % |
20-10-2020 00:00:00 Tuesday |
2365.95 2351.4 |
2371.55 | 2343 | 505 |
| 1228 | -0.75 -0.03 % |
19-10-2020 00:00:00 Monday |
2360 2359.25 |
2380.85 | 2325.05 | 2427 |
| 1229 | -68.65 -2.83 % |
16-10-2020 00:00:00 Friday |
2426.25 2357.6 |
2426.25 | 2350.2 | 1412 |
| 1230 | -43.15 -1.79 % |
15-10-2020 00:00:00 Thursday |
2410.2 2367.05 |
2410.2 | 2353 | 1844 |
| 1231 | 6.8 0.28 % |
14-10-2020 00:00:00 Wednesday |
2397.6 2404.4 |
2415 | 2396 | 1229 |
| 1232 | 3.05 0.13 % |
13-10-2020 00:00:00 Tuesday |
2394.55 2397.6 |
2417.25 | 2393.5 | 636 |
| 1233 | -11.4 -0.47 % |
12-10-2020 00:00:00 Monday |
2405.95 2394.55 |
2405.95 | 2377 | 831 |
| 1234 | -5.6 -0.23 % |
09-10-2020 00:00:00 Friday |
2404 2398.4 |
2415.85 | 2371 | 1989 |
| 1235 | 1.05 0.04 % |
08-10-2020 00:00:00 Thursday |
2401 2402.05 |
2444.25 | 2394.05 | 1760 |
| 1236 | -31.15 -1.27 % |
07-10-2020 00:00:00 Wednesday |
2460.1 2428.95 |
2460.1 | 2424 | 1289 |
| 1237 | 5.2 0.21 % |
06-10-2020 00:00:00 Tuesday |
2458.05 2463.25 |
2470.1 | 2439.8 | 1611 |
| 1238 | -41.6 -1.68 % |
05-10-2020 00:00:00 Monday |
2470.75 2429.15 |
2479.95 | 2423.75 | 1310 |
| 1239 | 10.35 0.42 % |
01-10-2020 00:00:00 Thursday |
2440 2450.35 |
2483.95 | 2424.25 | 1654 |
| 1240 | -22.65 -0.93 % |
30-09-2020 00:00:00 Wednesday |
2435.25 2412.6 |
2436.4 | 2400 | 1638 |
| 1241 | -92.95 -3.68 % |
29-09-2020 00:00:00 Tuesday |
2527 2434.05 |
2527 | 2413 | 1124 |
| 1242 | 11.75 0.47 % |
28-09-2020 00:00:00 Monday |
2475 2486.75 |
2517 | 2475 | 909 |
| 1243 | 67.8 2.86 % |
25-09-2020 00:00:00 Friday |
2371.8 2439.6 |
2495 | 2371.8 | 3870 |
| 1244 | 30.6 1.27 % |
24-09-2020 00:00:00 Thursday |
2402 2432.6 |
2458.25 | 2402 | 3002 |
| 1245 | 46.55 1.9 % |
23-09-2020 00:00:00 Wednesday |
2451.35 2497.9 |
2535.8 | 2400 | 1735 |
| 1246 | -45.9 -1.87 % |
22-09-2020 00:00:00 Tuesday |
2455 2409.1 |
2502.55 | 2398 | 2653 |
| 1247 | -44.9 -1.75 % |
21-09-2020 00:00:00 Monday |
2560 2515.1 |
2610.65 | 2489.05 | 2629 |
| 1248 | 98.35 3.94 % |
18-09-2020 00:00:00 Friday |
2493.05 2591.4 |
2620 | 2483.15 | 5238 |
| 1249 | -31.15 -1.24 % |
17-09-2020 00:00:00 Thursday |
2520 2488.85 |
2528.85 | 2477.4 | 409 |
| 1250 | 8.4 0.33 % |
16-09-2020 00:00:00 Wednesday |
2508.15 2516.55 |
2532.65 | 2500 | 640 |
| 1251 | 22.45 0.91 % |
15-09-2020 00:00:00 Tuesday |
2475 2497.45 |
2516.25 | 2459.3 | 658 |
| 1252 | 0.55 0.02 % |
14-09-2020 00:00:00 Monday |
2470 2470.55 |
2501.9 | 2460 | 2263 |
| 1253 | 32.75 1.35 % |
11-09-2020 00:00:00 Friday |
2430 2462.75 |
2490 | 2430 | 1549 |
| 1254 | -7.75 -0.31 % |
10-09-2020 00:00:00 Thursday |
2480.95 2473.2 |
2506.35 | 2464.35 | 703 |
| 1255 | -53.9 -2.17 % |
09-09-2020 00:00:00 Wednesday |
2488 2434.1 |
2488 | 2384.8 | 3527 |
| 1256 | -53.75 -2.14 % |
08-09-2020 00:00:00 Tuesday |
2510.75 2457 |
2511 | 2435.85 | 1463 |
| 1257 | -185.75 -6.96 % |
07-09-2020 00:00:00 Monday |
2669.25 2483.5 |
2669.25 | 2472.8 | 3111 |
| 1258 | -40 -1.52 % |
04-09-2020 00:00:00 Friday |
2630 2590 |
2648 | 2584.5 | 1783 |
| 1259 | -19.25 -0.72 % |
03-09-2020 00:00:00 Thursday |
2666.85 2647.6 |
2672 | 2613.5 | 1585 |
| 1260 | -6 -0.23 % |
02-09-2020 00:00:00 Wednesday |
2657.9 2651.9 |
2661.95 | 2646.15 | 554 |
| 1261 | 31.55 1.21 % |
01-09-2020 00:00:00 Tuesday |
2617 2648.55 |
2720.25 | 2610 | 2294 |
| 1262 | -121.55 -4.34 % |
31-08-2020 00:00:00 Monday |
2800.9 2679.35 |
2810.1 | 2665 | 2121 |
| 1263 | -108.6 -3.76 % |
28-08-2020 00:00:00 Friday |
2890 2781.4 |
2890 | 2763 | 5545 |
| 1264 | 58.3 2.09 % |
27-08-2020 00:00:00 Thursday |
2795.5 2853.8 |
2865.4 | 2766 | 5277 |
| 1265 | 66.1 2.46 % |
26-08-2020 00:00:00 Wednesday |
2690 2756.1 |
2800 | 2679.6 | 11994 |
| 1266 | -23.6 -0.88 % |
25-08-2020 00:00:00 Tuesday |
2694 2670.4 |
2694 | 2630.15 | 3109 |
| 1267 | -11.5 -0.43 % |
24-08-2020 00:00:00 Monday |
2677 2665.5 |
2699 | 2652.1 | 2647 |
| 1268 | 54.15 2.09 % |
21-08-2020 00:00:00 Friday |
2595 2649.15 |
2691.7 | 2595 | 4708 |
| 1269 | -2.7 -0.1 % |
20-08-2020 00:00:00 Thursday |
2618.9 2616.2 |
2628.35 | 2610 | 378 |
| 1270 | -14.6 -0.55 % |
19-08-2020 00:00:00 Wednesday |
2647.3 2632.7 |
2650.95 | 2630.75 | 391 |
| 1271 | -31.6 -1.19 % |
18-08-2020 00:00:00 Tuesday |
2660 2628.4 |
2660 | 2588.6 | 1020 |
| 1272 | 59.45 2.32 % |
17-08-2020 00:00:00 Monday |
2560 2619.45 |
2660.05 | 2560 | 1789 |
| 1273 | -100.05 -3.7 % |
14-08-2020 00:00:00 Friday |
2705 2604.95 |
2706 | 2566 | 3633 |
| 1274 | -12.95 -0.48 % |
13-08-2020 00:00:00 Thursday |
2701.15 2688.2 |
2734 | 2674.5 | 1435 |
| 1275 | -34.55 -1.27 % |
12-08-2020 00:00:00 Wednesday |
2720 2685.45 |
2727.55 | 2678.3 | 512 |
| 1276 | 91.55 3.48 % |
11-08-2020 00:00:00 Tuesday |
2631 2722.55 |
2749.8 | 2631 | 3971 |
| 1277 | -31.35 -1.14 % |
10-08-2020 00:00:00 Monday |
2740 2708.65 |
2744 | 2697.9 | 3863 |
| 1278 | 26.15 0.98 % |
07-08-2020 00:00:00 Friday |
2676.15 2702.3 |
2715 | 2676.15 | 906 |
| 1279 | 17.15 0.65 % |
06-08-2020 00:00:00 Thursday |
2643 2660.15 |
2699.3 | 2643 | 1148 |
| 1280 | 33.95 1.31 % |
05-08-2020 00:00:00 Wednesday |
2597.65 2631.6 |
2662 | 2597.6 | 2195 |
| 1281 | -3.7 -0.14 % |
04-08-2020 00:00:00 Tuesday |
2599.95 2596.25 |
2646.65 | 2542.65 | 1219 |
| 1282 | -33.9 -1.29 % |
03-08-2020 00:00:00 Monday |
2633.7 2599.8 |
2643.3 | 2582 | 5962 |
| 1283 | 36.3 1.38 % |
31-07-2020 00:00:00 Friday |
2622 2658.3 |
2671.4 | 2602.05 | 887 |
| 1284 | -44.15 -1.64 % |
30-07-2020 00:00:00 Thursday |
2692 2647.85 |
2703.75 | 2625.25 | 1222 |
| 1285 | -47.3 -1.73 % |
29-07-2020 00:00:00 Wednesday |
2740 2692.7 |
2745 | 2665.65 | 9330 |
| 1286 | 31.25 1.16 % |
28-07-2020 00:00:00 Tuesday |
2688.9 2720.15 |
2743.95 | 2688.9 | 1161 |
| 1287 | 37.7 1.43 % |
27-07-2020 00:00:00 Monday |
2641 2678.7 |
2696.95 | 2641 | 2979 |
| 1288 | 15.35 0.58 % |
24-07-2020 00:00:00 Friday |
2660 2675.35 |
2680.55 | 2651.45 | 728 |
| 1289 | -18.35 -0.68 % |
23-07-2020 00:00:00 Thursday |
2690 2671.65 |
2690 | 2652 | 959 |
| 1290 | -81.65 -2.98 % |
22-07-2020 00:00:00 Wednesday |
2741.25 2659.6 |
2750 | 2623.2 | 4365 |
| 1291 | -41.3 -1.51 % |
21-07-2020 00:00:00 Tuesday |
2740.05 2698.75 |
2787.95 | 2623.75 | 8440 |
| 1292 | 74.8 2.83 % |
20-07-2020 00:00:00 Monday |
2645 2719.8 |
2742.95 | 2645 | 2701 |
| 1293 | 38.25 1.47 % |
17-07-2020 00:00:00 Friday |
2600 2638.25 |
2645 | 2596.3 | 2751 |
| 1294 | -15 -0.58 % |
16-07-2020 00:00:00 Thursday |
2605.95 2590.95 |
2609.65 | 2553.75 | 1609 |
| 1295 | -25.05 -0.95 % |
15-07-2020 00:00:00 Wednesday |
2630.05 2605 |
2682.75 | 2600 | 3217 |
| 1296 | -62 -2.3 % |
14-07-2020 00:00:00 Tuesday |
2700 2638 |
2702.6 | 2609.3 | 2688 |
| 1297 | -0.15 -0.01 % |
13-07-2020 00:00:00 Monday |
2722.2 2722.05 |
2764 | 2681.65 | 3092 |
| 1298 | -35.75 -1.29 % |
10-07-2020 00:00:00 Friday |
2773 2737.25 |
2821.4 | 2705.3 | 2575 |
| 1299 | -37.05 -1.32 % |
09-07-2020 00:00:00 Thursday |
2808.1 2771.05 |
2838.85 | 2745 | 4485 |
| 1300 | -43.1 -1.52 % |
08-07-2020 00:00:00 Wednesday |
2843 2799.9 |
2895.2 | 2761.6 | 4006 |
| 1301 | 166.3 6.19 % |
07-07-2020 00:00:00 Tuesday |
2685 2851.3 |
2884.7 | 2668.35 | 17984 |
| 1302 | 95.05 3.71 % |
06-07-2020 00:00:00 Monday |
2560 2655.05 |
2670 | 2560 | 8238 |
| 1303 | -50.2 -1.93 % |
03-07-2020 00:00:00 Friday |
2599.45 2549.25 |
2610.7 | 2538 | 4126 |
| 1304 | -32.25 -1.23 % |
02-07-2020 00:00:00 Thursday |
2619 2586.75 |
2621.05 | 2580 | 1485 |
| 1305 | -23.2 -0.9 % |
01-07-2020 00:00:00 Wednesday |
2580 2556.8 |
2597.25 | 2520 | 3775 |
| 1306 | -12.7 -0.5 % |
30-06-2020 00:00:00 Tuesday |
2561 2548.3 |
2651.25 | 2524.55 | 1474 |
| 1307 | -84.9 -3.14 % |
29-06-2020 00:00:00 Monday |
2705 2620.1 |
2765.95 | 2608.2 | 2037 |
| 1308 | 20.6 0.77 % |
26-06-2020 00:00:00 Friday |
2682.7 2703.3 |
2807.05 | 2682.7 | 5747 |
| 1309 | -111.5 -3.98 % |
25-06-2020 00:00:00 Thursday |
2800 2688.5 |
2882 | 2651 | 4986 |
| 1310 | -146.8 -4.93 % |
24-06-2020 00:00:00 Wednesday |
2978.4 2831.6 |
2995 | 2814.35 | 6366 |
| 1311 | 179.35 6.55 % |
23-06-2020 00:00:00 Tuesday |
2739.5 2918.85 |
2978.5 | 2739.5 | 12345 |
| 1312 | 204.6 8.05 % |
22-06-2020 00:00:00 Monday |
2540.1 2744.7 |
2777 | 2540.1 | 5385 |
| 1313 | 98.65 4.04 % |
19-06-2020 00:00:00 Friday |
2440.5 2539.15 |
2572.55 | 2440 | 5573 |
| 1314 | 57.8 2.46 % |
18-06-2020 00:00:00 Thursday |
2348.1 2405.9 |
2419.1 | 2343.35 | 3573 |
| 1315 | 39.95 1.73 % |
17-06-2020 00:00:00 Wednesday |
2310 2349.95 |
2370.55 | 2300.8 | 945 |
| 1316 | -44.95 -1.91 % |
16-06-2020 00:00:00 Tuesday |
2352.45 2307.5 |
2400.05 | 2293 | 2317 |
| 1317 | -42.1 -1.78 % |
15-06-2020 00:00:00 Monday |
2360 2317.9 |
2385.2 | 2279.25 | 986 |
| 1318 | 1.85 0.08 % |
12-06-2020 00:00:00 Friday |
2350 2351.85 |
2380 | 2200.05 | 2270 |
| 1319 | -60.55 -2.45 % |
11-06-2020 00:00:00 Thursday |
2474 2413.45 |
2480 | 2401.2 | 845 |
| 1320 | -12.15 -0.49 % |
10-06-2020 00:00:00 Wednesday |
2483.25 2471.1 |
2525 | 2437.7 | 564 |
| 1321 | -74.7 -2.9 % |
09-06-2020 00:00:00 Tuesday |
2579.9 2505.2 |
2579.9 | 2495.85 | 2253 |
| 1322 | 0.8 0.03 % |
08-06-2020 00:00:00 Monday |
2500.1 2500.9 |
2570.45 | 2491.65 | 3364 |
| 1323 | 158.4 6.96 % |
05-06-2020 00:00:00 Friday |
2276.3 2434.7 |
2491.9 | 2236.4 | 3407 |
| 1324 | -46.65 -2.04 % |
04-06-2020 00:00:00 Thursday |
2286.9 2240.25 |
2348.25 | 2198.6 | 1748 |
| 1325 | 40.2 1.8 % |
03-06-2020 00:00:00 Wednesday |
2239.55 2279.75 |
2365.1 | 2219 | 5537 |
| 1326 | 90.65 4.32 % |
02-06-2020 00:00:00 Tuesday |
2099.25 2189.9 |
2206.85 | 2016.05 | 3131 |
| 1327 | 21.15 1.04 % |
01-06-2020 00:00:00 Monday |
2042.45 2063.6 |
2142 | 2042.45 | 2219 |
| 1328 | 33.45 1.7 % |
29-05-2020 00:00:00 Friday |
1969.9 2003.35 |
2008 | 1969.9 | 648 |
| 1329 | -3.5 -0.17 % |
28-05-2020 00:00:00 Thursday |
2001 1997.5 |
2014 | 1978.65 | 1302 |
| 1330 | 25.85 1.31 % |
27-05-2020 00:00:00 Wednesday |
1980 2005.85 |
2028.65 | 1957 | 714 |
| 1331 | -5.1 -0.26 % |
26-05-2020 00:00:00 Tuesday |
1994.7 1989.6 |
2001 | 1971.6 | 599 |
| 1332 | 60.7 3.14 % |
22-05-2020 00:00:00 Friday |
1934 1994.7 |
2001.85 | 1880.55 | 2191 |
| 1333 | -52.25 -2.66 % |
21-05-2020 00:00:00 Thursday |
1967.2 1914.95 |
2024.95 | 1893 | 3694 |
| 1334 | -0.4 -0.02 % |
20-05-2020 00:00:00 Wednesday |
1902.95 1902.55 |
1915 | 1868.2 | 683 |
| 1335 | -37.9 -1.96 % |
19-05-2020 00:00:00 Tuesday |
1929.95 1892.05 |
1929.95 | 1871.5 | 432 |
| 1336 | -67.55 -3.5 % |
18-05-2020 00:00:00 Monday |
1930 1862.45 |
1930 | 1852.75 | 709 |
| 1337 | 8 0.42 % |
15-05-2020 00:00:00 Friday |
1916 1924 |
1930 | 1889.6 | 1916 |
| 1338 | -14.1 -0.73 % |
14-05-2020 00:00:00 Thursday |
1930 1915.9 |
1965 | 1881.1 | 3755 |
| 1339 | 8.85 0.46 % |
13-05-2020 00:00:00 Wednesday |
1922 1930.85 |
1994.8 | 1919.3 | 2001 |
| 1340 | 16 0.84 % |
12-05-2020 00:00:00 Tuesday |
1906 1922 |
1926.95 | 1876.55 | 450 |
| 1341 | -12.65 -0.66 % |
11-05-2020 00:00:00 Monday |
1916.95 1904.3 |
1919.65 | 1890.05 | 1103 |
| 1342 | -40.8 -2.13 % |
08-05-2020 00:00:00 Friday |
1918.05 1877.25 |
1926.95 | 1874 | 634 |
| 1343 | 50.05 2.71 % |
07-05-2020 00:00:00 Thursday |
1850.05 1900.1 |
1920.9 | 1850.05 | 235 |
| 1344 | 8.3 0.44 % |
06-05-2020 00:00:00 Wednesday |
1889.6 1897.9 |
1929.15 | 1880 | 720 |
| 1345 | -33.4 -1.74 % |
05-05-2020 00:00:00 Tuesday |
1923 1889.6 |
1950 | 1885 | 1542 |
| 1346 | -80.9 -4.1 % |
04-05-2020 00:00:00 Monday |
1974.75 1893.85 |
1994.05 | 1883.1 | 2549 |
| 1347 | -8.15 -0.4 % |
30-04-2020 00:00:00 Thursday |
2047.95 2039.8 |
2076.85 | 2028.5 | 2191 |
| 1348 | 50.25 2.57 % |
29-04-2020 00:00:00 Wednesday |
1956.85 2007.1 |
2083.2 | 1955.15 | 2847 |
| 1349 | 14.5 0.75 % |
28-04-2020 00:00:00 Tuesday |
1925 1939.5 |
1945 | 1850 | 1463 |
| 1350 | 15.55 0.83 % |
27-04-2020 00:00:00 Monday |
1882.05 1897.6 |
1926.05 | 1850 | 2204 |
| 1351 | -49.5 -2.56 % |
24-04-2020 00:00:00 Friday |
1930.85 1881.35 |
1930.85 | 1875.65 | 1735 |
| 1352 | -41.35 -2.1 % |
23-04-2020 00:00:00 Thursday |
1972.2 1930.85 |
2006.95 | 1927.6 | 1314 |
| 1353 | -24.1 -1.22 % |
22-04-2020 00:00:00 Wednesday |
1975.5 1951.4 |
1975.95 | 1915.6 | 1476 |
| 1354 | -84.55 -4.1 % |
21-04-2020 00:00:00 Tuesday |
2060 1975.45 |
2108.75 | 1961.9 | 1588 |
| 1355 | -14.8 -0.7 % |
20-04-2020 00:00:00 Monday |
2129.15 2114.35 |
2140 | 2095 | 907 |
| 1356 | -16.05 -0.76 % |
17-04-2020 00:00:00 Friday |
2125 2108.95 |
2147.5 | 2077 | 2575 |
| 1357 | 12.3 0.6 % |
16-04-2020 00:00:00 Thursday |
2060.35 2072.65 |
2087.55 | 2042.65 | 941 |
| 1358 | -46.9 -2.19 % |
15-04-2020 00:00:00 Wednesday |
2140 2093.1 |
2140 | 2050 | 935 |
| 1359 | 11.45 0.54 % |
13-04-2020 00:00:00 Monday |
2101.65 2113.1 |
2148 | 2045.15 | 1081 |
| 1360 | 7.95 0.38 % |
09-04-2020 00:00:00 Thursday |
2080 2087.95 |
2110 | 2020 | 1648 |
| 1361 | 30.3 1.52 % |
08-04-2020 00:00:00 Wednesday |
1990.6 2020.9 |
2069.3 | 1930 | 1795 |
| 1362 | 54.7 2.84 % |
07-04-2020 00:00:00 Tuesday |
1926.5 1981.2 |
2095.35 | 1926.5 | 1660 |
| 1363 | 165 9.37 % |
03-04-2020 00:00:00 Friday |
1761.5 1926.5 |
1932.45 | 1706.25 | 2055 |
| 1364 | -133.2 -7.05 % |
01-04-2020 00:00:00 Wednesday |
1890 1756.8 |
1890 | 1706.25 | 1959 |
| 1365 | -100.45 -5.29 % |
31-03-2020 00:00:00 Tuesday |
1900 1799.55 |
1900 | 1762.4 | 1820 |
| 1366 | -3.35 -0.18 % |
30-03-2020 00:00:00 Monday |
1848 1844.65 |
1898.7 | 1755.45 | 3123 |
| 1367 | 87.55 4.86 % |
27-03-2020 00:00:00 Friday |
1800 1887.55 |
1925.75 | 1800 | 4793 |
| 1368 | 53.45 3.15 % |
26-03-2020 00:00:00 Thursday |
1697.25 1750.7 |
1759.85 | 1634.05 | 5850 |
| 1369 | 86.05 5.68 % |
25-03-2020 00:00:00 Wednesday |
1513.85 1599.9 |
1665.2 | 1513.85 | 3523 |
| 1370 | -400.2 -20.91 % |
24-03-2020 00:00:00 Tuesday |
1914.05 1513.85 |
1914.05 | 1471.85 | 18940 |
| 1371 | -260.2 -12.39 % |
23-03-2020 00:00:00 Monday |
2100 1839.8 |
2465 | 1839.8 | 2285 |
| 1372 | -20.25 -0.87 % |
20-03-2020 00:00:00 Friday |
2320 2299.75 |
2411.4 | 2211.6 | 3606 |
| 1373 | -203.5 -8.15 % |
19-03-2020 00:00:00 Thursday |
2498.25 2294.75 |
2498.25 | 2145.9 | 7247 |
| 1374 | -249.9 -9.01 % |
18-03-2020 00:00:00 Wednesday |
2775 2525.1 |
2775 | 2496.9 | 2401 |
| 1375 | -246 -8.48 % |
17-03-2020 00:00:00 Tuesday |
2900 2654 |
2900 | 2607.3 | 2002 |
| 1376 | -154.25 -5.32 % |
16-03-2020 00:00:00 Monday |
2900 2745.75 |
2902.55 | 2641.9 | 15732 |
| 1377 | 64.75 2.23 % |
13-03-2020 00:00:00 Friday |
2904 2968.75 |
3070 | 2459.5 | 2607 |
| 1378 | 4.7 0.16 % |
12-03-2020 00:00:00 Thursday |
2900 2904.7 |
3000 | 2840.6 | 12627 |
| 1379 | 70.1 2.36 % |
11-03-2020 00:00:00 Wednesday |
2975.15 3045.25 |
3083.6 | 2974.2 | 1328 |
| 1380 | -267.75 -8.5 % |
09-03-2020 00:00:00 Monday |
3150 2882.25 |
3193.7 | 2860 | 3285 |
| 1381 | -138 -4.18 % |
06-03-2020 00:00:00 Friday |
3300 3162 |
3311.2 | 3132.6 | 3482 |
| 1382 | -16.75 -0.5 % |
05-03-2020 00:00:00 Thursday |
3357.55 3340.8 |
3389.95 | 3302.55 | 3330 |
| 1383 | -72.15 -2.12 % |
04-03-2020 00:00:00 Wednesday |
3396 3323.85 |
3407.45 | 3315 | 9326 |
| 1384 | -55.75 -1.62 % |
03-03-2020 00:00:00 Tuesday |
3434.95 3379.2 |
3440 | 3352.95 | 10092 |
| 1385 | -42.7 -1.24 % |
02-03-2020 00:00:00 Monday |
3440 3397.3 |
3446 | 3377.85 | 3163 |
| 1386 | -19 -0.56 % |
28-02-2020 00:00:00 Friday |
3400 3381 |
3429.1 | 3355 | 1301 |
| 1387 | -38.95 -1.11 % |
27-02-2020 00:00:00 Thursday |
3500 3461.05 |
3500 | 3419.8 | 559 |
| 1388 | -167.4 -4.6 % |
26-02-2020 00:00:00 Wednesday |
3643 3475.6 |
3643 | 3468 | 4421 |
| 1389 | -76.05 -2.05 % |
25-02-2020 00:00:00 Tuesday |
3717.5 3641.45 |
3747.55 | 3630 | 1108 |
| 1390 | 14.25 0.39 % |
24-02-2020 00:00:00 Monday |
3681 3695.25 |
3738.5 | 3675.15 | 965 |
| 1391 | -260.6 -6.62 % |
20-02-2020 00:00:00 Thursday |
3938 3677.4 |
3938 | 3662.95 | 1054 |
| 1392 | 44.65 1.2 % |
19-02-2020 00:00:00 Wednesday |
3716.35 3761 |
3806.05 | 3669.35 | 1539 |
| 1393 | 12.6 0.34 % |
18-02-2020 00:00:00 Tuesday |
3685.2 3697.8 |
3715 | 3683.35 | 1315 |
| 1394 | -38.3 -1.02 % |
17-02-2020 00:00:00 Monday |
3757 3718.7 |
3772.9 | 3680 | 869 |
| 1395 | -172.15 -4.38 % |
14-02-2020 00:00:00 Friday |
3930 3757.85 |
3942.35 | 3730.35 | 1917 |
| 1396 | 115.7 3.05 % |
13-02-2020 00:00:00 Thursday |
3796.35 3912.05 |
3927 | 3756.4 | 1823 |
| 1397 | -24.4 -0.64 % |
12-02-2020 00:00:00 Wednesday |
3819 3794.6 |
3867.6 | 3779.9 | 1305 |
| 1398 | 52 1.38 % |
11-02-2020 00:00:00 Tuesday |
3775.95 3827.95 |
3857.2 | 3775.95 | 1587 |
| 1399 | -15.05 -0.4 % |
10-02-2020 00:00:00 Monday |
3774 3758.95 |
3774 | 3750 | 1550 |
| 1400 | -57.55 -1.5 % |
07-02-2020 00:00:00 Friday |
3842.45 3784.9 |
3847.35 | 3772.8 | 2387 |
| 1401 | -82.85 -2.14 % |
06-02-2020 00:00:00 Thursday |
3868.65 3785.8 |
3887 | 3759.05 | 1282 |
| 1402 | 91.35 2.42 % |
05-02-2020 00:00:00 Wednesday |
3777.3 3868.65 |
3949.35 | 3751.9 | 4031 |
| 1403 | 96.05 2.63 % |
04-02-2020 00:00:00 Tuesday |
3650 3746.05 |
3767.85 | 3605 | 2819 |
| 1404 | 95.7 2.73 % |
03-02-2020 00:00:00 Monday |
3503.15 3598.85 |
3630 | 3502.75 | 1567 |
| 1405 | 47.45 1.37 % |
01-02-2020 00:00:00 Saturday |
3455 3502.45 |
3558.55 | 3420.05 | 2267 |
| 1406 | 101.5 3.03 % |
31-01-2020 00:00:00 Friday |
3355 3456.5 |
3500.25 | 3348.2 | 2218 |
| 1407 | -29.35 -0.85 % |
30-01-2020 00:00:00 Thursday |
3434 3404.65 |
3495 | 3362.25 | 2690 |
| 1408 | 116.4 3.53 % |
29-01-2020 00:00:00 Wednesday |
3300.2 3416.6 |
3424.4 | 3269.7 | 1292 |
| 1409 | -50.85 -1.53 % |
28-01-2020 00:00:00 Tuesday |
3320 3269.15 |
3337.2 | 3260.45 | 518 |
| 1410 | -53.4 -1.59 % |
27-01-2020 00:00:00 Monday |
3362 3308.6 |
3372.2 | 3286 | 567 |
| 1411 | -106.55 -3.09 % |
24-01-2020 00:00:00 Friday |
3446 3339.45 |
3446 | 3326.45 | 1005 |
| 1412 | -22.95 -0.68 % |
23-01-2020 00:00:00 Thursday |
3370 3347.05 |
3373 | 3335 | 839 |
| 1413 | -10.6 -0.31 % |
22-01-2020 00:00:00 Wednesday |
3365.6 3355 |
3385.8 | 3340.05 | 516 |
| 1414 | -1.65 -0.05 % |
21-01-2020 00:00:00 Tuesday |
3375.4 3373.75 |
3378.3 | 3366.95 | 109 |
| 1415 | -25.2 -0.74 % |
20-01-2020 00:00:00 Monday |
3400 3374.8 |
3400 | 3364.4 | 268 |
| 1416 | -34.5 -1.01 % |
17-01-2020 00:00:00 Friday |
3425 3390.5 |
3425 | 3384.75 | 692 |
| 1417 | -26.75 -0.78 % |
16-01-2020 00:00:00 Thursday |
3423.3 3396.55 |
3423.3 | 3385 | 386 |
| 1418 | -2.8 -0.08 % |
15-01-2020 00:00:00 Wednesday |
3410 3407.2 |
3423.25 | 3361 | 1127 |
| 1419 | 13.95 0.41 % |
14-01-2020 00:00:00 Tuesday |
3400 3413.95 |
3420 | 3397.25 | 470 |
| 1420 | -14.3 -0.42 % |
13-01-2020 00:00:00 Monday |
3407.7 3393.4 |
3408.2 | 3365.4 | 825 |
| 1421 | -36.1 -1.05 % |
10-01-2020 00:00:00 Friday |
3424.7 3388.6 |
3424.7 | 3381 | 616 |
| 1422 | -28.6 -0.83 % |
09-01-2020 00:00:00 Thursday |
3437.75 3409.15 |
3454.65 | 3393 | 2181 |
| 1423 | 37.35 1.11 % |
08-01-2020 00:00:00 Wednesday |
3375 3412.35 |
3427.2 | 3350 | 237 |
| 1424 | -52.75 -1.53 % |
07-01-2020 00:00:00 Tuesday |
3452 3399.25 |
3477 | 3380 | 543 |
| 1425 | 4.05 0.12 % |
06-01-2020 00:00:00 Monday |
3445 3449.05 |
3459 | 3445 | 931 |
| 1426 | -27.75 -0.79 % |
03-01-2020 00:00:00 Friday |
3490.95 3463.2 |
3490.95 | 3445.55 | 322 |
| 1427 | 76.6 2.25 % |
02-01-2020 00:00:00 Thursday |
3400 3476.6 |
3498 | 3400 | 800 |
| 1428 | -44.2 -1.29 % |
01-01-2020 00:00:00 Wednesday |
3424.5 3380.3 |
3447.55 | 3360 | 614 |
| 1429 | -29.25 -0.85 % |
31-12-2019 00:00:00 Tuesday |
3440 3410.75 |
3440 | 3395.6 | 597 |
| 1430 | -6.8 -0.2 % |
30-12-2019 00:00:00 Monday |
3440 3433.2 |
3479.55 | 3406.7 | 995 |
| 1431 | -12.2 -0.35 % |
27-12-2019 00:00:00 Friday |
3447.7 3435.5 |
3525 | 3427.35 | 1573 |
| 1432 | -3.45 -0.1 % |
26-12-2019 00:00:00 Thursday |
3436.1 3432.65 |
3500 | 3409.8 | 1401 |
| 1433 | 79.5 2.37 % |
24-12-2019 00:00:00 Tuesday |
3359.95 3439.45 |
3443.8 | 3359.95 | 968 |
| 1434 | 98.75 3.04 % |
23-12-2019 00:00:00 Monday |
3252.75 3351.5 |
3380.9 | 3252.75 | 1778 |
| 1435 | -35.8 -1.08 % |
20-12-2019 00:00:00 Friday |
3320.45 3284.65 |
3326.25 | 3250 | 755 |
| 1436 | 2.55 0.08 % |
19-12-2019 00:00:00 Thursday |
3299.9 3302.45 |
3320 | 3292.45 | 1118 |
| 1437 | -18.4 -0.56 % |
18-12-2019 00:00:00 Wednesday |
3300.55 3282.15 |
3300.55 | 3276.45 | 2032 |
| 1438 | -8.25 -0.25 % |
17-12-2019 00:00:00 Tuesday |
3298.55 3290.3 |
3310 | 3279.05 | 500 |
| 1439 | -53 -1.59 % |
16-12-2019 00:00:00 Monday |
3330 3277 |
3330 | 3260 | 2158 |
| 1440 | -44.35 -1.32 % |
13-12-2019 00:00:00 Friday |
3361 3316.65 |
3364.8 | 3310 | 638 |
| 1441 | -57.4 -1.68 % |
12-12-2019 00:00:00 Thursday |
3418.8 3361.4 |
3424.8 | 3306 | 1103 |
| 1442 | 5.2 0.15 % |
11-12-2019 00:00:00 Wednesday |
3385 3390.2 |
3414.55 | 3308.15 | 795 |
| 1443 | -140.95 -4.1 % |
10-12-2019 00:00:00 Tuesday |
3439.95 3299 |
3439.95 | 3271.8 | 1131 |
| 1444 | -109.05 -3.13 % |
09-12-2019 00:00:00 Monday |
3488 3378.95 |
3488 | 3373 | 575 |
| 1445 | -135.25 -3.81 % |
06-12-2019 00:00:00 Friday |
3549 3413.75 |
3549 | 3410 | 304 |
| 1446 | -29.15 -0.84 % |
05-12-2019 00:00:00 Thursday |
3471.55 3442.4 |
3485.7 | 3430 | 598 |
| 1447 | -13.5 -0.39 % |
04-12-2019 00:00:00 Wednesday |
3475.05 3461.55 |
3479.95 | 3452.05 | 189 |
| 1448 | -53.2 -1.5 % |
03-12-2019 00:00:00 Tuesday |
3539 3485.8 |
3539 | 3475 | 321 |
| 1449 | -32.75 -0.92 % |
02-12-2019 00:00:00 Monday |
3550 3517.25 |
3550 | 3511 | 2247 |
| 1450 | -46.7 -1.29 % |
29-11-2019 00:00:00 Friday |
3615 3568.3 |
3615 | 3557 | 6934 |
| 1451 | -43.5 -1.19 % |
28-11-2019 00:00:00 Thursday |
3667.05 3623.55 |
3667.05 | 3614.9 | 319 |
| 1452 | -17.85 -0.49 % |
27-11-2019 00:00:00 Wednesday |
3669 3651.15 |
3676.45 | 3629.95 | 243 |
| 1453 | -29.55 -0.8 % |
26-11-2019 00:00:00 Tuesday |
3702.55 3673 |
3707.6 | 3640.6 | 775 |
| 1454 | 5.6 0.15 % |
25-11-2019 00:00:00 Monday |
3698.1 3703.7 |
3711 | 3668.4 | 479 |
| 1455 | -39.9 -1.07 % |
22-11-2019 00:00:00 Friday |
3730 3690.1 |
3733 | 3679.3 | 861 |
| 1456 | -18.15 -0.49 % |
21-11-2019 00:00:00 Thursday |
3710.1 3691.95 |
3718.45 | 3681.9 | 363 |
| 1457 | -32.7 -0.88 % |
20-11-2019 00:00:00 Wednesday |
3732 3699.3 |
3750 | 3687.5 | 317 |
| 1458 | 10.6 0.28 % |
19-11-2019 00:00:00 Tuesday |
3721.8 3732.4 |
3791.5 | 3700 | 734 |
| 1459 | -10.8 -0.29 % |
18-11-2019 00:00:00 Monday |
3713.8 3703 |
3732.4 | 3682.8 | 292 |
| 1460 | -6.1 -0.16 % |
15-11-2019 00:00:00 Friday |
3723.25 3717.15 |
3735.45 | 3706.05 | 401 |
| 1461 | -13.7 -0.37 % |
14-11-2019 00:00:00 Thursday |
3732.65 3718.95 |
3750 | 3700 | 850 |
| 1462 | 12.3 0.33 % |
13-11-2019 00:00:00 Wednesday |
3700 3712.3 |
3788.2 | 3700 | 2136 |
| 1463 | -44.55 -1.19 % |
11-11-2019 00:00:00 Monday |
3751.15 3706.6 |
3780 | 3700.25 | 302 |
| 1464 | -68.45 -1.78 % |
08-11-2019 00:00:00 Friday |
3850 3781.55 |
3912 | 3765 | 1797 |
| 1465 | 61.15 1.63 % |
07-11-2019 00:00:00 Thursday |
3745 3806.15 |
3840 | 3735.6 | 1550 |
| 1466 | 7.6 0.2 % |
06-11-2019 00:00:00 Wednesday |
3717.55 3725.15 |
3762.9 | 3705.1 | 400 |
| 1467 | 9.4 0.25 % |
05-11-2019 00:00:00 Tuesday |
3723.65 3733.05 |
3744 | 3702.6 | 312 |
| 1468 | 10.15 0.27 % |
04-11-2019 00:00:00 Monday |
3695 3705.15 |
3804.55 | 3655.3 | 2290 |
| 1469 | -6.15 -0.17 % |
01-11-2019 00:00:00 Friday |
3695 3688.85 |
3731 | 3681 | 912 |
| 1470 | -33.85 -0.91 % |
31-10-2019 00:00:00 Thursday |
3700 3666.15 |
3713.7 | 3650.8 | 449 |
| 1471 | -105.7 -2.79 % |
30-10-2019 00:00:00 Wednesday |
3789 3683.3 |
3789 | 3678 | 261 |
| 1472 | 7.4 0.2 % |
29-10-2019 00:00:00 Tuesday |
3690.85 3698.25 |
3725 | 3657.3 | 467 |
| 1473 | 48.3 1.32 % |
27-10-2019 00:00:00 Sunday |
3650 3698.3 |
3722.4 | 3650 | 273 |
| 1474 | -56.3 -1.52 % |
25-10-2019 00:00:00 Friday |
3704.2 3647.9 |
3704.2 | 3631 | 405 |
| 1475 | -15.5 -0.42 % |
24-10-2019 00:00:00 Thursday |
3680 3664.5 |
3734 | 3657.85 | 1329 |
| 1476 | -42.8 -1.15 % |
23-10-2019 00:00:00 Wednesday |
3706.1 3663.3 |
3731.5 | 3652.05 | 1518 |