| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
08-01-2025 00:00:00 |
232.7 232.8 |
234.5 230 |
-42.1 (-18.08%) |
Pass
Back Test
|
|
|
29-10-2024 00:00:00 |
250 254.6 |
255 247.55 |
12.2 (4.79%) |
Pass
Back Test
|
|
|
25-10-2024 00:00:00 |
244.7 239.5 |
245.5 234.25 |
-19.65 (-8.2%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3.65 -1.43 % |
30-10-2024 00:00:00 |
255 251.35 |
256.4 250.7 |
| -0.25 -0.1 % |
31-10-2024 00:00:00 |
251.45 251.2 |
254.2 248.45 |
| -0.15 -0.06 % |
01-11-2024 00:00:00 |
253.85 253.7 |
254 252 |
| -0.4 -0.16 % |
04-11-2024 00:00:00 |
253.15 252.75 |
255.6 247.6 |
| 4.7 1.86 % |
05-11-2024 00:00:00 |
253.1 257.8 |
258.5 251.5 |
| 2.6 1 % |
06-11-2024 00:00:00 |
260 262.6 |
263.9 259.25 |
| -0.05 -0.02 % |
07-11-2024 00:00:00 |
262.8 262.75 |
266.25 261 |
| -6.45 -2.45 % |
08-11-2024 00:00:00 |
262.75 256.3 |
262.75 254.2 |
| 2.7 1.06 % |
11-11-2024 00:00:00 |
255.65 258.35 |
259.6 252.5 |
| -6.1 -2.36 % |
12-11-2024 00:00:00 |
258.65 252.55 |
260.7 251.95 |
| -6.65 -2.66 % |
13-11-2024 00:00:00 |
250 243.35 |
252.7 241.85 |
| -1.6 -0.66 % |
14-11-2024 00:00:00 |
243.15 241.55 |
246.9 241 |
| 0.25 0.1 % |
18-11-2024 00:00:00 |
241.2 241.45 |
243.85 236.15 |
| -4.85 -2 % |
19-11-2024 00:00:00 |
242.05 237.2 |
246 236.3 |
| -8 -3.38 % |
21-11-2024 00:00:00 |
236.6 228.6 |
237.3 219.85 |
| 7.45 3.26 % |
22-11-2024 00:00:00 |
228.65 236.1 |
237.85 228.65 |
| 6.05 2.51 % |
25-11-2024 00:00:00 |
241.15 247.2 |
248.2 240.85 |
| 0.3 0.12 % |
26-11-2024 00:00:00 |
247.1 247.4 |
249.9 245.8 |
| -0.6 -0.24 % |
27-11-2024 00:00:00 |
247.15 246.55 |
249.75 244.65 |
| 1.55 0.63 % |
28-11-2024 00:00:00 |
247.6 249.15 |
252 245.7 |
| -3.75 -1.5 % |
29-11-2024 00:00:00 |
250.1 246.35 |
250.5 244.3 |
| 0.15 0.06 % |
02-12-2024 00:00:00 |
246.3 246.45 |
247.4 244.3 |
| 7.35 2.97 % |
03-12-2024 00:00:00 |
247.15 254.5 |
255 247.15 |
| 4.95 1.94 % |
04-12-2024 00:00:00 |
255.6 260.55 |
261.75 254.35 |
| -1.4 -0.54 % |
05-12-2024 00:00:00 |
261.45 260.05 |
262.45 258.55 |
| 4.2 1.61 % |
06-12-2024 00:00:00 |
260.25 264.45 |
266.8 258 |
| -1.25 -0.47 % |
09-12-2024 00:00:00 |
264.2 262.95 |
264.65 261.4 |
| 0.1 0.04 % |
10-12-2024 00:00:00 |
263 263.1 |
264.3 261 |
| -3.3 -1.25 % |
11-12-2024 00:00:00 |
263.95 260.65 |
265 259.95 |
| -0.2 -0.08 % |
12-12-2024 00:00:00 |
259.4 259.2 |
260.7 258 |
| -0.05 -0.02 % |
13-12-2024 00:00:00 |
257.9 257.85 |
258.75 251.1 |
| 3.25 1.27 % |
16-12-2024 00:00:00 |
255.75 259 |
259.7 255.75 |
| -1.25 -0.49 % |
17-12-2024 00:00:00 |
257.2 255.95 |
259.1 253.6 |
| -3.5 -1.38 % |
18-12-2024 00:00:00 |
254.15 250.65 |
254.8 249.85 |
| 2.25 0.91 % |
19-12-2024 00:00:00 |
246 248.25 |
250.95 244.85 |
| -8.3 -3.34 % |
20-12-2024 00:00:00 |
248.6 240.3 |
249.65 238.5 |
| 5.15 2.13 % |
23-12-2024 00:00:00 |
241.35 246.5 |
247.2 239.1 |
| -0.8 -0.33 % |
24-12-2024 00:00:00 |
246 245.2 |
247.5 243.25 |
| 2.75 1.13 % |
26-12-2024 00:00:00 |
244.1 246.85 |
248.7 244.1 |
| -1.8 -0.73 % |
27-12-2024 00:00:00 |
246.8 245 |
248.2 244.5 |
| -4.2 -1.72 % |
30-12-2024 00:00:00 |
244.75 240.55 |
247.3 239.8 |
| 0.2 0.08 % |
31-12-2024 00:00:00 |
240.3 240.5 |
241.75 238.05 |
| 0.65 0.27 % |
01-01-2025 00:00:00 |
240.6 241.25 |
241.9 238.85 |
| 0.25 0.1 % |
02-01-2025 00:00:00 |
240.95 241.2 |
241.7 235.15 |
| -0.45 -0.19 % |
03-01-2025 00:00:00 |
242.05 241.6 |
245.1 240.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -48.2 | Min | 36.3 36.5 |
37.2 | 36.05 | 7082 | |
| 21.6 | Max | 296.45 296.65 |
298.45 | 285 | 24427141 | |
| -0.15 | Avergae | 143.91 143.76 |
146.06 | 141.58 | 1807386.74 | |
| 1 | 0.55 0.22 % |
24-04-2025 00:00:00 Thursday |
250.8 251.35 |
255.8 | 250.8 | 248353 |
| 2 | -2.15 -0.85 % |
23-04-2025 00:00:00 Wednesday |
253.6 251.45 |
253.6 | 247.65 | 743338 |
| 3 | 1.65 0.66 % |
22-04-2025 00:00:00 Tuesday |
250.6 252.25 |
257.1 | 249.8 | 763466 |
| 4 | 6.65 2.74 % |
21-04-2025 00:00:00 Monday |
243 249.65 |
250.5 | 243 | 394560 |
| 5 | 0.95 0.39 % |
17-04-2025 00:00:00 Thursday |
241.75 242.7 |
244.6 | 241 | 1231370 |
| 6 | 5.9 2.51 % |
16-04-2025 00:00:00 Wednesday |
235 240.9 |
241.45 | 233.3 | 1228511 |
| 7 | -1.3 -0.55 % |
15-04-2025 00:00:00 Tuesday |
236.25 234.95 |
236.3 | 231.75 | 610322 |
| 8 | -0.15 -0.06 % |
11-04-2025 00:00:00 Friday |
232.55 232.4 |
234.45 | 230.65 | 450678 |
| 9 | -5.25 -2.23 % |
09-04-2025 00:00:00 Wednesday |
235.5 230.25 |
235.8 | 229.2 | 496131 |
| 10 | 4.55 1.97 % |
08-04-2025 00:00:00 Tuesday |
231.25 235.8 |
236.55 | 231.2 | 494446 |
| 11 | 3.65 1.62 % |
07-04-2025 00:00:00 Monday |
225.6 229.25 |
230.3 | 218.75 | 505556 |
| 12 | -4.75 -1.99 % |
04-04-2025 00:00:00 Friday |
239 234.25 |
242.35 | 232.85 | 412867 |
| 13 | 7.75 3.39 % |
03-04-2025 00:00:00 Thursday |
228.95 236.7 |
238.45 | 228.8 | 394868 |
| 14 | 1.75 0.76 % |
02-04-2025 00:00:00 Wednesday |
229.75 231.5 |
232.45 | 226.3 | 332923 |
| 15 | 0.7 0.31 % |
01-04-2025 00:00:00 Tuesday |
227.95 228.65 |
231.5 | 226.8 | 267522 |
| 16 | -2.6 -1.13 % |
28-03-2025 00:00:00 Friday |
231 228.4 |
233.65 | 226.85 | 286377 |
| 17 | 11 5.01 % |
27-03-2025 00:00:00 Thursday |
219.75 230.75 |
231.6 | 218.85 | 586306 |
| 18 | -2.5 -1.12 % |
26-03-2025 00:00:00 Wednesday |
222.75 220.25 |
225 | 219.6 | 1373622 |
| 19 | -3 -1.33 % |
25-03-2025 00:00:00 Tuesday |
226 223 |
226 | 220.7 | 522957 |
| 20 | 5.55 2.53 % |
24-03-2025 00:00:00 Monday |
218.95 224.5 |
225.15 | 216.7 | 771947 |
| 21 | 1.2 0.56 % |
21-03-2025 00:00:00 Friday |
215.5 216.7 |
217.2 | 214.5 | 399206 |
| 22 | 0.3 0.14 % |
20-03-2025 00:00:00 Thursday |
215.45 215.75 |
217.75 | 214.45 | 374157 |
| 23 | 3.3 1.57 % |
19-03-2025 00:00:00 Wednesday |
210.45 213.75 |
214 | 209.5 | 362687 |
| 24 | 3.6 1.75 % |
18-03-2025 00:00:00 Tuesday |
205.85 209.45 |
209.9 | 205.85 | 220292 |
| 25 | -1.5 -0.72 % |
17-03-2025 00:00:00 Monday |
207.15 205.65 |
207.15 | 204.25 | 272034 |
| 26 | 2.15 1.06 % |
13-03-2025 00:00:00 Thursday |
203.45 205.6 |
207.9 | 202.2 | 770362 |
| 27 | -0.95 -0.47 % |
12-03-2025 00:00:00 Wednesday |
203.35 202.4 |
204.8 | 201.05 | 1199897 |
| 28 | -0.8 -0.39 % |
11-03-2025 00:00:00 Tuesday |
203.45 202.65 |
204.8 | 201.4 | 345495 |
| 29 | -1.9 -0.92 % |
10-03-2025 00:00:00 Monday |
206 204.1 |
206.85 | 203.15 | 605741 |
| 30 | -1.1 -0.53 % |
07-03-2025 00:00:00 Friday |
207 205.9 |
208.25 | 204.6 | 834553 |
| 31 | -1.3 -0.62 % |
06-03-2025 00:00:00 Thursday |
208.9 207.6 |
210.25 | 206.4 | 468987 |
| 32 | 9.25 4.72 % |
05-03-2025 00:00:00 Wednesday |
196 205.25 |
205.75 | 195.9 | 439771 |
| 33 | 0.75 0.38 % |
04-03-2025 00:00:00 Tuesday |
195.25 196 |
197.7 | 190.7 | 1622851 |
| 34 | -2.35 -1.19 % |
03-03-2025 00:00:00 Monday |
198.1 195.75 |
199.05 | 193 | 633708 |
| 35 | -4.95 -2.44 % |
28-02-2025 00:00:00 Friday |
202.65 197.7 |
202.65 | 196.1 | 1269080 |
| 36 | -4.25 -2.05 % |
27-02-2025 00:00:00 Thursday |
207.35 203.1 |
207.8 | 201.9 | 244162 |
| 37 | -3.9 -1.87 % |
25-02-2025 00:00:00 Tuesday |
208.5 204.6 |
209.75 | 204.35 | 644757 |
| 38 | 0.25 0.12 % |
24-02-2025 00:00:00 Monday |
208.4 208.65 |
209.25 | 206.65 | 151874 |
| 39 | -2.5 -1.18 % |
21-02-2025 00:00:00 Friday |
212.75 210.25 |
214.75 | 209.15 | 351795 |
| 40 | 4.85 2.32 % |
20-02-2025 00:00:00 Thursday |
208.85 213.7 |
214 | 207.35 | 277523 |
| 41 | 5 2.45 % |
19-02-2025 00:00:00 Wednesday |
204.15 209.15 |
209.9 | 203.5 | 237635 |
| 42 | 1 0.49 % |
18-02-2025 00:00:00 Tuesday |
205 206 |
207.25 | 203.25 | 183094 |
| 43 | 1.15 0.56 % |
17-02-2025 00:00:00 Monday |
205.85 207 |
207.3 | 200.15 | 169893 |
| 44 | -6.4 -3.03 % |
14-02-2025 00:00:00 Friday |
211.5 205.1 |
212.8 | 202.25 | 381908 |
| 45 | -2 -0.94 % |
13-02-2025 00:00:00 Thursday |
212.7 210.7 |
214.25 | 210.45 | 191327 |
| 46 | 1.9 0.9 % |
12-02-2025 00:00:00 Wednesday |
210.8 212.7 |
214.2 | 206 | 233749 |
| 47 | -4.75 -2.2 % |
11-02-2025 00:00:00 Tuesday |
215.5 210.75 |
216.85 | 209.6 | 134252 |
| 48 | -1.15 -0.53 % |
10-02-2025 00:00:00 Monday |
216.35 215.2 |
217.2 | 213.6 | 209023 |
| 49 | -4.45 -2.02 % |
07-02-2025 00:00:00 Friday |
220.8 216.35 |
220.8 | 215.1 | 190969 |
| 50 | -2.25 -1.01 % |
06-02-2025 00:00:00 Thursday |
221.85 219.6 |
222.5 | 217.85 | 297267 |
| 51 | 4.85 2.25 % |
05-02-2025 00:00:00 Wednesday |
215.15 220 |
221 | 213.9 | 856750 |
| 52 | 2.85 1.36 % |
04-02-2025 00:00:00 Tuesday |
210.05 212.9 |
214.5 | 210.05 | 345182 |
| 53 | -3.25 -1.54 % |
03-02-2025 00:00:00 Monday |
211.1 207.85 |
211.15 | 206.65 | 569349 |
| 54 | -6.05 -2.79 % |
01-02-2025 00:00:00 Saturday |
216.9 210.85 |
216.9 | 207.6 | 840581 |
| 55 | -6.55 -2.98 % |
31-01-2025 00:00:00 Friday |
219.95 213.4 |
219.95 | 211.1 | 1784136 |
| 56 | -2.3 -1.02 % |
30-01-2025 00:00:00 Thursday |
224.75 222.45 |
225.8 | 221.9 | 173051 |
| 57 | 0.1 0.04 % |
29-01-2025 00:00:00 Wednesday |
222.45 222.55 |
224.8 | 221.2 | 287628 |
| 58 | -2.05 -0.92 % |
28-01-2025 00:00:00 Tuesday |
224 221.95 |
225.2 | 220.2 | 415950 |
| 59 | -3.8 -1.7 % |
27-01-2025 00:00:00 Monday |
223.4 219.6 |
224.75 | 218.55 | 158388 |
| 60 | -3.8 -1.66 % |
24-01-2025 00:00:00 Friday |
228.9 225.1 |
229.8 | 224.7 | 126237 |
| 61 | 0.9 0.39 % |
23-01-2025 00:00:00 Thursday |
228.2 229.1 |
231.2 | 225.55 | 224982 |
| 62 | -1.3 -0.57 % |
22-01-2025 00:00:00 Wednesday |
229.75 228.45 |
231 | 223.6 | 251283 |
| 63 | -3.55 -1.52 % |
21-01-2025 00:00:00 Tuesday |
233.15 229.6 |
233.3 | 228.5 | 264158 |
| 64 | 3.2 1.4 % |
20-01-2025 00:00:00 Monday |
229 232.2 |
235.45 | 226.85 | 344120 |
| 65 | 0.8 0.35 % |
17-01-2025 00:00:00 Friday |
227.2 228 |
228.8 | 225.95 | 421263 |
| 66 | 3.95 1.76 % |
16-01-2025 00:00:00 Thursday |
225 228.95 |
230.95 | 225 | 611882 |
| 67 | -5 -2.2 % |
15-01-2025 00:00:00 Wednesday |
226.95 221.95 |
226.95 | 221.3 | 459668 |
| 68 | 6.55 3.01 % |
14-01-2025 00:00:00 Tuesday |
217.4 223.95 |
226.45 | 217.4 | 385486 |
| 69 | -7.5 -3.34 % |
13-01-2025 00:00:00 Monday |
224.85 217.35 |
224.85 | 216.1 | 420682 |
| 70 | -5.2 -2.26 % |
10-01-2025 00:00:00 Friday |
230.55 225.35 |
231.2 | 225 | 897148 |
| 71 | -1.8 -0.77 % |
09-01-2025 00:00:00 Thursday |
232.8 231 |
233.1 | 229.8 | 313746 |
| 72 | 0.1 0.04 % |
08-01-2025 00:00:00 Wednesday |
232.7 232.8 |
234.5 | 230 | 209610 |
| 73 | 2.65 1.15 % |
07-01-2025 00:00:00 Tuesday |
229.8 232.45 |
233.7 | 229.25 | 294664 |
| 74 | -13.7 -5.67 % |
06-01-2025 00:00:00 Monday |
241.55 227.85 |
241.55 | 227.3 | 1275844 |
| 75 | -0.45 -0.19 % |
03-01-2025 00:00:00 Friday |
242.05 241.6 |
245.1 | 240.85 | 638271 |
| 76 | 0.25 0.1 % |
02-01-2025 00:00:00 Thursday |
240.95 241.2 |
241.7 | 235.15 | 511441 |
| 77 | 0.65 0.27 % |
01-01-2025 00:00:00 Wednesday |
240.6 241.25 |
241.9 | 238.85 | 335591 |
| 78 | 0.2 0.08 % |
31-12-2024 00:00:00 Tuesday |
240.3 240.5 |
241.75 | 238.05 | 503710 |
| 79 | -4.2 -1.72 % |
30-12-2024 00:00:00 Monday |
244.75 240.55 |
247.3 | 239.8 | 563658 |
| 80 | -1.8 -0.73 % |
27-12-2024 00:00:00 Friday |
246.8 245 |
248.2 | 244.5 | 342918 |
| 81 | 2.75 1.13 % |
26-12-2024 00:00:00 Thursday |
244.1 246.85 |
248.7 | 244.1 | 449774 |
| 82 | -0.8 -0.33 % |
24-12-2024 00:00:00 Tuesday |
246 245.2 |
247.5 | 243.25 | 138431 |
| 83 | 5.15 2.13 % |
23-12-2024 00:00:00 Monday |
241.35 246.5 |
247.2 | 239.1 | 487640 |
| 84 | -8.3 -3.34 % |
20-12-2024 00:00:00 Friday |
248.6 240.3 |
249.65 | 238.5 | 540727 |
| 85 | 2.25 0.91 % |
19-12-2024 00:00:00 Thursday |
246 248.25 |
250.95 | 244.85 | 210390 |
| 86 | -3.5 -1.38 % |
18-12-2024 00:00:00 Wednesday |
254.15 250.65 |
254.8 | 249.85 | 305220 |
| 87 | -1.25 -0.49 % |
17-12-2024 00:00:00 Tuesday |
257.2 255.95 |
259.1 | 253.6 | 136717 |
| 88 | 3.25 1.27 % |
16-12-2024 00:00:00 Monday |
255.75 259 |
259.7 | 255.75 | 584022 |
| 89 | -0.05 -0.02 % |
13-12-2024 00:00:00 Friday |
257.9 257.85 |
258.75 | 251.1 | 370013 |
| 90 | -0.2 -0.08 % |
12-12-2024 00:00:00 Thursday |
259.4 259.2 |
260.7 | 258 | 312721 |
| 91 | -3.3 -1.25 % |
11-12-2024 00:00:00 Wednesday |
263.95 260.65 |
265 | 259.95 | 713948 |
| 92 | 0.1 0.04 % |
10-12-2024 00:00:00 Tuesday |
263 263.1 |
264.3 | 261 | 583294 |
| 93 | -1.25 -0.47 % |
09-12-2024 00:00:00 Monday |
264.2 262.95 |
264.65 | 261.4 | 252183 |
| 94 | 4.2 1.61 % |
06-12-2024 00:00:00 Friday |
260.25 264.45 |
266.8 | 258 | 1066852 |
| 95 | -1.4 -0.54 % |
05-12-2024 00:00:00 Thursday |
261.45 260.05 |
262.45 | 258.55 | 472928 |
| 96 | 4.95 1.94 % |
04-12-2024 00:00:00 Wednesday |
255.6 260.55 |
261.75 | 254.35 | 545209 |
| 97 | 7.35 2.97 % |
03-12-2024 00:00:00 Tuesday |
247.15 254.5 |
255 | 247.15 | 812063 |
| 98 | 0.15 0.06 % |
02-12-2024 00:00:00 Monday |
246.3 246.45 |
247.4 | 244.3 | 210885 |
| 99 | -3.75 -1.5 % |
29-11-2024 00:00:00 Friday |
250.1 246.35 |
250.5 | 244.3 | 374208 |
| 100 | 1.55 0.63 % |
28-11-2024 00:00:00 Thursday |
247.6 249.15 |
252 | 245.7 | 679945 |
| 101 | -0.6 -0.24 % |
27-11-2024 00:00:00 Wednesday |
247.15 246.55 |
249.75 | 244.65 | 308000 |
| 102 | 0.3 0.12 % |
26-11-2024 00:00:00 Tuesday |
247.1 247.4 |
249.9 | 245.8 | 254306 |
| 103 | 6.05 2.51 % |
25-11-2024 00:00:00 Monday |
241.15 247.2 |
248.2 | 240.85 | 1133145 |
| 104 | 7.45 3.26 % |
22-11-2024 00:00:00 Friday |
228.65 236.1 |
237.85 | 228.65 | 862876 |
| 105 | -8 -3.38 % |
21-11-2024 00:00:00 Thursday |
236.6 228.6 |
237.3 | 219.85 | 1628169 |
| 106 | -4.85 -2 % |
19-11-2024 00:00:00 Tuesday |
242.05 237.2 |
246 | 236.3 | 499230 |
| 107 | 0.25 0.1 % |
18-11-2024 00:00:00 Monday |
241.2 241.45 |
243.85 | 236.15 | 797086 |
| 108 | -1.6 -0.66 % |
14-11-2024 00:00:00 Thursday |
243.15 241.55 |
246.9 | 241 | 400060 |
| 109 | -6.65 -2.66 % |
13-11-2024 00:00:00 Wednesday |
250 243.35 |
252.7 | 241.85 | 385961 |
| 110 | -6.1 -2.36 % |
12-11-2024 00:00:00 Tuesday |
258.65 252.55 |
260.7 | 251.95 | 383795 |
| 111 | 2.7 1.06 % |
11-11-2024 00:00:00 Monday |
255.65 258.35 |
259.6 | 252.5 | 981862 |
| 112 | -6.45 -2.45 % |
08-11-2024 00:00:00 Friday |
262.75 256.3 |
262.75 | 254.2 | 661361 |
| 113 | -0.05 -0.02 % |
07-11-2024 00:00:00 Thursday |
262.8 262.75 |
266.25 | 261 | 1120929 |
| 114 | 2.6 1 % |
06-11-2024 00:00:00 Wednesday |
260 262.6 |
263.9 | 259.25 | 664460 |
| 115 | 4.7 1.86 % |
05-11-2024 00:00:00 Tuesday |
253.1 257.8 |
258.5 | 251.5 | 1450638 |
| 116 | -0.4 -0.16 % |
04-11-2024 00:00:00 Monday |
253.15 252.75 |
255.6 | 247.6 | 1066255 |
| 117 | -0.15 -0.06 % |
01-11-2024 00:00:00 Friday |
253.85 253.7 |
254 | 252 | 161239 |
| 118 | -0.25 -0.1 % |
31-10-2024 00:00:00 Thursday |
251.45 251.2 |
254.2 | 248.45 | 286435 |
| 119 | -3.65 -1.43 % |
30-10-2024 00:00:00 Wednesday |
255 251.35 |
256.4 | 250.7 | 618519 |
| 120 | 4.6 1.84 % |
29-10-2024 00:00:00 Tuesday |
250 254.6 |
255 | 247.55 | 547052 |
| 121 | 8.75 3.63 % |
28-10-2024 00:00:00 Monday |
241.15 249.9 |
253.55 | 240.25 | 1554658 |
| 122 | -5.2 -2.13 % |
25-10-2024 00:00:00 Friday |
244.7 239.5 |
245.5 | 234.25 | 531593 |
| 123 | 8.1 3.42 % |
24-10-2024 00:00:00 Thursday |
236.95 245.05 |
245.65 | 236.7 | 317394 |
| 124 | 4 1.71 % |
23-10-2024 00:00:00 Wednesday |
233.95 237.95 |
239.9 | 229.15 | 522099 |
| 125 | -11.4 -4.65 % |
22-10-2024 00:00:00 Tuesday |
245 233.6 |
245.05 | 233.1 | 350949 |
| 126 | -1.75 -0.71 % |
21-10-2024 00:00:00 Monday |
247.45 245.7 |
251.15 | 244.85 | 920021 |
| 127 | 6.25 2.59 % |
18-10-2024 00:00:00 Friday |
241.75 248 |
248.7 | 238 | 452985 |
| 128 | -1.6 -0.66 % |
17-10-2024 00:00:00 Thursday |
243.4 241.8 |
245 | 239.85 | 245062 |
| 129 | 0.25 0.1 % |
16-10-2024 00:00:00 Wednesday |
243.85 244.1 |
245.5 | 242.8 | 292213 |
| 130 | -1.15 -0.47 % |
15-10-2024 00:00:00 Tuesday |
245 243.85 |
248.05 | 242.25 | 363591 |
| 131 | 0.25 0.1 % |
14-10-2024 00:00:00 Monday |
244.35 244.6 |
245.5 | 242.55 | 333913 |
| 132 | -4.7 -1.9 % |
11-10-2024 00:00:00 Friday |
247 242.3 |
248.1 | 242 | 512140 |
| 133 | -0.25 -0.1 % |
10-10-2024 00:00:00 Thursday |
246.55 246.3 |
252 | 245 | 509332 |
| 134 | -1.95 -0.79 % |
09-10-2024 00:00:00 Wednesday |
248.05 246.1 |
250.3 | 244.6 | 666699 |
| 135 | 5.5 2.27 % |
08-10-2024 00:00:00 Tuesday |
242.1 247.6 |
248.7 | 240.9 | 595491 |
| 136 | -9.05 -3.6 % |
07-10-2024 00:00:00 Monday |
251.35 242.3 |
253.2 | 239 | 1170032 |
| 137 | 3.5 1.42 % |
04-10-2024 00:00:00 Friday |
247.05 250.55 |
255.65 | 244.3 | 1322977 |
| 138 | 1 0.41 % |
03-10-2024 00:00:00 Thursday |
244.05 245.05 |
249.65 | 243.4 | 762194 |
| 139 | -1.1 -0.44 % |
01-10-2024 00:00:00 Tuesday |
250.05 248.95 |
251.5 | 248.15 | 226075 |
| 140 | -1.05 -0.42 % |
30-09-2024 00:00:00 Monday |
248.8 247.75 |
251.6 | 246.25 | 1034611 |
| 141 | 4.5 1.84 % |
27-09-2024 00:00:00 Friday |
244.95 249.45 |
250 | 244.7 | 429934 |
| 142 | 1.45 0.6 % |
26-09-2024 00:00:00 Thursday |
243.6 245.05 |
245.9 | 241.75 | 534698 |
| 143 | -0.25 -0.1 % |
25-09-2024 00:00:00 Wednesday |
243.65 243.4 |
245.1 | 240.55 | 1320008 |
| 144 | -0.85 -0.35 % |
24-09-2024 00:00:00 Tuesday |
244.5 243.65 |
247 | 242 | 503858 |
| 145 | 7.5 3.16 % |
23-09-2024 00:00:00 Monday |
237.05 244.55 |
245.35 | 236 | 829278 |
| 146 | -2.75 -1.15 % |
20-09-2024 00:00:00 Friday |
238.2 235.45 |
239.5 | 235.05 | 871981 |
| 147 | -2.95 -1.23 % |
19-09-2024 00:00:00 Thursday |
239.75 236.8 |
241.65 | 231.05 | 534315 |
| 148 | -1.65 -0.69 % |
18-09-2024 00:00:00 Wednesday |
239.4 237.75 |
240.9 | 237.15 | 368389 |
| 149 | -0.3 -0.12 % |
17-09-2024 00:00:00 Tuesday |
240 239.7 |
240.55 | 238.25 | 550476 |
| 150 | -1.7 -0.71 % |
16-09-2024 00:00:00 Monday |
240.75 239.05 |
242 | 238.55 | 1394349 |
| 151 | 0.95 0.4 % |
13-09-2024 00:00:00 Friday |
238.35 239.3 |
241.1 | 236.8 | 2563289 |
| 152 | 1.95 0.83 % |
12-09-2024 00:00:00 Thursday |
235.25 237.2 |
237.9 | 233.2 | 246199 |
| 153 | -3.25 -1.38 % |
11-09-2024 00:00:00 Wednesday |
236 232.75 |
237.2 | 231.8 | 377651 |
| 154 | -1.8 -0.76 % |
10-09-2024 00:00:00 Tuesday |
237.55 235.75 |
237.55 | 235.05 | 660820 |
| 155 | -0.5 -0.21 % |
09-09-2024 00:00:00 Monday |
236 235.5 |
237.2 | 231.55 | 1046495 |
| 156 | -8.15 -3.34 % |
06-09-2024 00:00:00 Friday |
243.95 235.8 |
244 | 235.15 | 784960 |
| 157 | -1.55 -0.63 % |
05-09-2024 00:00:00 Thursday |
245.3 243.75 |
245.3 | 240.9 | 751880 |
| 158 | -3.7 -1.5 % |
04-09-2024 00:00:00 Wednesday |
247.15 243.45 |
249.05 | 242.45 | 952566 |
| 159 | -3.05 -1.2 % |
03-09-2024 00:00:00 Tuesday |
253.75 250.7 |
254.6 | 250.5 | 355604 |
| 160 | 3.3 1.32 % |
02-09-2024 00:00:00 Monday |
250.6 253.9 |
255.9 | 248.1 | 2039723 |
| 161 | 0 0 % |
30-08-2024 00:00:00 Friday |
250.15 250.15 |
254 | 249.7 | 1066853 |
| 162 | 1.35 0.54 % |
29-08-2024 00:00:00 Thursday |
248.6 249.95 |
250.5 | 247.65 | 801893 |
| 163 | -0.7 -0.28 % |
28-08-2024 00:00:00 Wednesday |
250.7 250 |
251.2 | 248.05 | 1857133 |
| 164 | -0.85 -0.34 % |
27-08-2024 00:00:00 Tuesday |
251.95 251.1 |
252.45 | 250.1 | 308400 |
| 165 | -1.5 -0.59 % |
26-08-2024 00:00:00 Monday |
253 251.5 |
253.9 | 250.95 | 489166 |
| 166 | -2.1 -0.83 % |
23-08-2024 00:00:00 Friday |
254.45 252.35 |
255 | 251.8 | 306768 |
| 167 | 0.15 0.06 % |
22-08-2024 00:00:00 Thursday |
253.85 254 |
256.9 | 253.55 | 591786 |
| 168 | -1.9 -0.74 % |
21-08-2024 00:00:00 Wednesday |
255.4 253.5 |
255.4 | 251.1 | 330541 |
| 169 | 6.7 2.71 % |
20-08-2024 00:00:00 Tuesday |
247.35 254.05 |
255 | 246.95 | 5344109 |
| 170 | 4 1.64 % |
19-08-2024 00:00:00 Monday |
243.35 247.35 |
249.4 | 243.35 | 944389 |
| 171 | 1.65 0.68 % |
16-08-2024 00:00:00 Friday |
241.95 243.6 |
243.85 | 240.45 | 732743 |
| 172 | -1.85 -0.77 % |
14-08-2024 00:00:00 Wednesday |
241.25 239.4 |
243.4 | 238.75 | 1023936 |
| 173 | -3.65 -1.49 % |
13-08-2024 00:00:00 Tuesday |
245.4 241.75 |
246.65 | 240.8 | 1066613 |
| 174 | 2.45 1.01 % |
12-08-2024 00:00:00 Monday |
242.35 244.8 |
246.9 | 242.35 | 868711 |
| 175 | 1.25 0.51 % |
09-08-2024 00:00:00 Friday |
244.55 245.8 |
250 | 242.2 | 517031 |
| 176 | -2.25 -0.92 % |
08-08-2024 00:00:00 Thursday |
243.5 241.25 |
244.65 | 240.5 | 453169 |
| 177 | 0.55 0.23 % |
07-08-2024 00:00:00 Wednesday |
243 243.55 |
244.35 | 239 | 993324 |
| 178 | -1.75 -0.73 % |
06-08-2024 00:00:00 Tuesday |
241.15 239.4 |
246.3 | 238.85 | 1082997 |
| 179 | -0.1 -0.04 % |
05-08-2024 00:00:00 Monday |
239.95 239.85 |
241.65 | 231.4 | 1760067 |
| 180 | -6.35 -2.54 % |
02-08-2024 00:00:00 Friday |
250 243.65 |
250 | 242.55 | 1013697 |
| 181 | -6.8 -2.64 % |
01-08-2024 00:00:00 Thursday |
258 251.2 |
258.1 | 250.25 | 1545633 |
| 182 | -2.6 -1.01 % |
31-07-2024 00:00:00 Wednesday |
256.45 253.85 |
257.1 | 251.55 | 779709 |
| 183 | -1.1 -0.43 % |
30-07-2024 00:00:00 Tuesday |
257.35 256.25 |
257.95 | 254.85 | 734221 |
| 184 | 2.15 0.85 % |
29-07-2024 00:00:00 Monday |
253.75 255.9 |
260.7 | 251.55 | 2127935 |
| 185 | 2.95 1.2 % |
26-07-2024 00:00:00 Friday |
246.75 249.7 |
250.7 | 244.05 | 796307 |
| 186 | -3.1 -1.25 % |
25-07-2024 00:00:00 Thursday |
248.5 245.4 |
249.1 | 244.9 | 680254 |
| 187 | -2.85 -1.13 % |
24-07-2024 00:00:00 Wednesday |
252 249.15 |
252.8 | 246.05 | 610894 |
| 188 | -3.15 -1.24 % |
23-07-2024 00:00:00 Tuesday |
254.15 251 |
255 | 243.75 | 818879 |
| 189 | 2.9 1.16 % |
22-07-2024 00:00:00 Monday |
250.2 253.1 |
256.15 | 246.6 | 798490 |
| 190 | -5.25 -2.05 % |
19-07-2024 00:00:00 Friday |
255.55 250.3 |
257.1 | 249 | 425370 |
| 191 | -3.05 -1.18 % |
18-07-2024 00:00:00 Thursday |
258.45 255.4 |
258.7 | 254.8 | 698192 |
| 192 | -2.3 -0.88 % |
16-07-2024 00:00:00 Tuesday |
260.75 258.45 |
260.9 | 257.05 | 962407 |
| 193 | 6.3 2.5 % |
15-07-2024 00:00:00 Monday |
252.3 258.6 |
259.25 | 250.75 | 2169287 |
| 194 | -6.1 -2.37 % |
12-07-2024 00:00:00 Friday |
256.85 250.75 |
259.05 | 250.2 | 932919 |
| 195 | -1.75 -0.68 % |
11-07-2024 00:00:00 Thursday |
258.5 256.75 |
259.55 | 255.5 | 521343 |
| 196 | -6.55 -2.49 % |
10-07-2024 00:00:00 Wednesday |
263.1 256.55 |
263.5 | 254.5 | 980556 |
| 197 | -3.15 -1.19 % |
09-07-2024 00:00:00 Tuesday |
264.9 261.75 |
264.9 | 261.15 | 649429 |
| 198 | -7.3 -2.71 % |
08-07-2024 00:00:00 Monday |
269.75 262.45 |
269.75 | 261.7 | 1175327 |
| 199 | 3.7 1.37 % |
05-07-2024 00:00:00 Friday |
270 273.7 |
274.25 | 268.9 | 386933 |
| 200 | 2.35 0.88 % |
04-07-2024 00:00:00 Thursday |
267.7 270.05 |
271.3 | 265.6 | 604565 |
| 201 | 0.05 0.02 % |
03-07-2024 00:00:00 Wednesday |
267.6 267.65 |
269.7 | 263.15 | 1403554 |
| 202 | -8.1 -2.97 % |
02-07-2024 00:00:00 Tuesday |
273.1 265 |
273.5 | 264.25 | 1081605 |
| 203 | -1.9 -0.69 % |
01-07-2024 00:00:00 Monday |
274.1 272.2 |
276.35 | 271.65 | 998574 |
| 204 | 1.65 0.6 % |
28-06-2024 00:00:00 Friday |
273.7 275.35 |
280.75 | 273.25 | 955316 |
| 205 | 0.25 0.09 % |
27-06-2024 00:00:00 Thursday |
279.65 279.9 |
282.9 | 277 | 1241042 |
| 206 | -0.35 -0.12 % |
26-06-2024 00:00:00 Wednesday |
281.3 280.95 |
283.6 | 279.1 | 676637 |
| 207 | -1.15 -0.41 % |
25-06-2024 00:00:00 Tuesday |
281.95 280.8 |
283.45 | 278.95 | 845387 |
| 208 | 0.55 0.2 % |
24-06-2024 00:00:00 Monday |
279.95 280.5 |
282.1 | 273.5 | 1348376 |
| 209 | -5.65 -1.98 % |
21-06-2024 00:00:00 Friday |
285 279.35 |
286.7 | 278.6 | 1080318 |
| 210 | 0.4 0.14 % |
20-06-2024 00:00:00 Thursday |
284.8 285.2 |
287.65 | 283.65 | 483798 |
| 211 | -1.75 -0.61 % |
19-06-2024 00:00:00 Wednesday |
286.75 285 |
290.45 | 282.7 | 959476 |
| 212 | 0.7 0.24 % |
18-06-2024 00:00:00 Tuesday |
286.5 287.2 |
288.65 | 285 | 617555 |
| 213 | 3.6 1.27 % |
14-06-2024 00:00:00 Friday |
282.65 286.25 |
287.5 | 281.8 | 1079048 |
| 214 | -2 -0.7 % |
13-06-2024 00:00:00 Thursday |
285 283 |
285.15 | 281.25 | 1066458 |
| 215 | 8.35 3.04 % |
12-06-2024 00:00:00 Wednesday |
275 283.35 |
284.9 | 273.6 | 1325329 |
| 216 | -1.7 -0.62 % |
11-06-2024 00:00:00 Tuesday |
276.4 274.7 |
279.3 | 273.9 | 838383 |
| 217 | 2.7 0.99 % |
10-06-2024 00:00:00 Monday |
273.7 276.4 |
279.55 | 272.5 | 2109365 |
| 218 | 2.1 0.78 % |
07-06-2024 00:00:00 Friday |
268.6 270.7 |
271.95 | 266.6 | 490742 |
| 219 | 5.85 2.23 % |
06-06-2024 00:00:00 Thursday |
262.9 268.75 |
273.8 | 261.5 | 1549719 |
| 220 | 1.2 0.46 % |
05-06-2024 00:00:00 Wednesday |
258.3 259.5 |
262.85 | 236.6 | 2401242 |
| 221 | -48.2 -16.26 % |
04-06-2024 00:00:00 Tuesday |
296.45 248.25 |
296.45 | 237.35 | 4401446 |
| 222 | 21.6 7.85 % |
03-06-2024 00:00:00 Monday |
275.05 296.65 |
298.45 | 275.05 | 5973374 |
| 223 | 1.65 0.63 % |
31-05-2024 00:00:00 Friday |
263.5 265.15 |
266.3 | 261.55 | 568653 |
| 224 | 0.1 0.04 % |
30-05-2024 00:00:00 Thursday |
262.8 262.9 |
267.45 | 261.2 | 535374 |
| 225 | 0.1 0.04 % |
29-05-2024 00:00:00 Wednesday |
263.4 263.5 |
266.15 | 262 | 368692 |
| 226 | -6.7 -2.47 % |
28-05-2024 00:00:00 Tuesday |
271 264.3 |
271.75 | 262.8 | 467621 |
| 227 | 1.1 0.41 % |
27-05-2024 00:00:00 Monday |
269.4 270.5 |
273.3 | 265.7 | 972458 |
| 228 | -0.75 -0.28 % |
24-05-2024 00:00:00 Friday |
269.25 268.5 |
272.25 | 267.8 | 659181 |
| 229 | 4.2 1.58 % |
23-05-2024 00:00:00 Thursday |
265.1 269.3 |
271.9 | 264.7 | 1135080 |
| 230 | -3.2 -1.2 % |
22-05-2024 00:00:00 Wednesday |
267 263.8 |
267.5 | 262.4 | 336065 |
| 231 | 3 1.14 % |
21-05-2024 00:00:00 Tuesday |
262.45 265.45 |
266.7 | 260.3 | 587674 |
| 232 | -1.95 -0.74 % |
18-05-2024 00:00:00 Saturday |
264.45 262.5 |
264.45 | 261.9 | 16304 |
| 233 | -1.6 -0.61 % |
17-05-2024 00:00:00 Friday |
262.85 261.25 |
264.6 | 260 | 724115 |
| 234 | -2.65 -1 % |
16-05-2024 00:00:00 Thursday |
265.85 263.2 |
267 | 259.1 | 788729 |
| 235 | 2.2 0.84 % |
15-05-2024 00:00:00 Wednesday |
261.55 263.75 |
267.6 | 260.95 | 736196 |
| 236 | 1.4 0.54 % |
14-05-2024 00:00:00 Tuesday |
259.45 260.85 |
263.15 | 257.7 | 415743 |
| 237 | -1.6 -0.61 % |
13-05-2024 00:00:00 Monday |
260.6 259 |
261.75 | 251.65 | 1754518 |
| 238 | -9.35 -3.53 % |
10-05-2024 00:00:00 Friday |
265 255.65 |
266.75 | 248.55 | 1779907 |
| 239 | -7.35 -2.72 % |
09-05-2024 00:00:00 Thursday |
270 262.65 |
271.7 | 260 | 1925651 |
| 240 | 3.6 1.39 % |
08-05-2024 00:00:00 Wednesday |
259.2 262.8 |
266.25 | 258.4 | 596047 |
| 241 | -6.8 -2.56 % |
07-05-2024 00:00:00 Tuesday |
266 259.2 |
268.3 | 257.85 | 710238 |
| 242 | -10.25 -3.71 % |
06-05-2024 00:00:00 Monday |
276 265.75 |
276.05 | 259.75 | 1514462 |
| 243 | -6.55 -2.32 % |
03-05-2024 00:00:00 Friday |
282.55 276 |
282.55 | 274.3 | 313597 |
| 244 | -2.45 -0.87 % |
02-05-2024 00:00:00 Thursday |
281.75 279.3 |
283.85 | 279 | 548007 |
| 245 | 7.85 2.87 % |
30-04-2024 00:00:00 Tuesday |
273.75 281.6 |
284.8 | 272.65 | 1990492 |
| 246 | 3.55 1.32 % |
29-04-2024 00:00:00 Monday |
269.15 272.7 |
273.8 | 264.95 | 1309389 |
| 247 | -2.5 -0.92 % |
26-04-2024 00:00:00 Friday |
270.65 268.15 |
272.7 | 267.4 | 842232 |
| 248 | 9.35 3.61 % |
25-04-2024 00:00:00 Thursday |
259.35 268.7 |
269.4 | 258.8 | 1430806 |
| 249 | -1.6 -0.61 % |
24-04-2024 00:00:00 Wednesday |
260.85 259.25 |
261.95 | 258.5 | 218905 |
| 250 | -3.15 -1.2 % |
23-04-2024 00:00:00 Tuesday |
263.35 260.2 |
263.5 | 259.7 | 255902 |
| 251 | 2.75 1.06 % |
22-04-2024 00:00:00 Monday |
258.45 261.2 |
261.8 | 257.8 | 542081 |
| 252 | 0.8 0.31 % |
19-04-2024 00:00:00 Friday |
256.15 256.95 |
257.5 | 250.95 | 799834 |
| 253 | 4.15 1.63 % |
18-04-2024 00:00:00 Thursday |
255 259.15 |
263.45 | 255 | 526489 |
| 254 | -4.45 -1.72 % |
16-04-2024 00:00:00 Tuesday |
259.15 254.7 |
259.6 | 254.05 | 583609 |
| 255 | -1.5 -0.57 % |
15-04-2024 00:00:00 Monday |
263.3 261.8 |
266.35 | 259.9 | 906272 |
| 256 | -2.35 -0.87 % |
12-04-2024 00:00:00 Friday |
270.2 267.85 |
272.25 | 267 | 551646 |
| 257 | 4.9 1.84 % |
10-04-2024 00:00:00 Wednesday |
265.65 270.55 |
272.2 | 265.5 | 352851 |
| 258 | -3.8 -1.41 % |
09-04-2024 00:00:00 Tuesday |
269.45 265.65 |
269.85 | 263.7 | 384388 |
| 259 | -3.65 -1.35 % |
08-04-2024 00:00:00 Monday |
271.15 267.5 |
272.55 | 266.9 | 618027 |
| 260 | -1.1 -0.41 % |
05-04-2024 00:00:00 Friday |
269.8 268.7 |
270.8 | 266.2 | 530710 |
| 261 | -7.5 -2.71 % |
04-04-2024 00:00:00 Thursday |
276.85 269.35 |
276.85 | 268.4 | 813242 |
| 262 | 3.85 1.42 % |
03-04-2024 00:00:00 Wednesday |
270.55 274.4 |
275.7 | 267.7 | 737711 |
| 263 | 4.65 1.75 % |
02-04-2024 00:00:00 Tuesday |
266.4 271.05 |
272.1 | 266.4 | 427440 |
| 264 | 1.05 0.4 % |
01-04-2024 00:00:00 Monday |
265.65 266.7 |
268.15 | 265 | 452401 |
| 265 | 5 1.93 % |
28-03-2024 00:00:00 Thursday |
259.2 264.2 |
266.4 | 259.05 | 703610 |
| 266 | -2.15 -0.82 % |
27-03-2024 00:00:00 Wednesday |
261 258.85 |
263.75 | 257.85 | 350084 |
| 267 | 3.6 1.4 % |
26-03-2024 00:00:00 Tuesday |
257.5 261.1 |
263.75 | 257.5 | 292233 |
| 268 | 4.15 1.62 % |
22-03-2024 00:00:00 Friday |
255.8 259.95 |
261 | 253.7 | 400012 |
| 269 | 2.2 0.87 % |
21-03-2024 00:00:00 Thursday |
253.15 255.35 |
257.25 | 253.05 | 191751 |
| 270 | -1.05 -0.42 % |
20-03-2024 00:00:00 Wednesday |
250.8 249.75 |
252.9 | 243.9 | 343928 |
| 271 | -4.95 -1.95 % |
19-03-2024 00:00:00 Tuesday |
254 249.05 |
255.7 | 248.45 | 483941 |
| 272 | 1.3 0.51 % |
18-03-2024 00:00:00 Monday |
253.7 255 |
257.9 | 252.25 | 355505 |
| 273 | -5.05 -1.95 % |
15-03-2024 00:00:00 Friday |
258.85 253.8 |
261.45 | 250.15 | 1080342 |
| 274 | 0.05 0.02 % |
14-03-2024 00:00:00 Thursday |
259.2 259.25 |
263.85 | 255.7 | 425043 |
| 275 | -11.05 -4.07 % |
13-03-2024 00:00:00 Wednesday |
271.45 260.4 |
273.35 | 258.45 | 486724 |
| 276 | -6 -2.16 % |
12-03-2024 00:00:00 Tuesday |
277.4 271.4 |
279.55 | 270.8 | 692931 |
| 277 | -5.15 -1.82 % |
11-03-2024 00:00:00 Monday |
282.55 277.4 |
285.5 | 276.5 | 821549 |
| 278 | -1.6 -0.56 % |
07-03-2024 00:00:00 Thursday |
283.4 281.8 |
284.5 | 279.2 | 551009 |
| 279 | 5.2 1.87 % |
06-03-2024 00:00:00 Wednesday |
277.35 282.55 |
284.25 | 271.35 | 874785 |
| 280 | 4.75 1.74 % |
05-03-2024 00:00:00 Tuesday |
273.25 278 |
278.55 | 272.35 | 978598 |
| 281 | 0.15 0.05 % |
04-03-2024 00:00:00 Monday |
273.15 273.3 |
276.2 | 272.25 | 587799 |
| 282 | -0.65 -0.24 % |
02-03-2024 00:00:00 Saturday |
272.3 271.65 |
272.55 | 271.5 | 7082 |
| 283 | 4.25 1.59 % |
01-03-2024 00:00:00 Friday |
266.85 271.1 |
272.1 | 265.4 | 598764 |
| 284 | 4.4 1.68 % |
29-02-2024 00:00:00 Thursday |
261.75 266.15 |
267.5 | 258.35 | 366613 |
| 285 | -9.25 -3.41 % |
28-02-2024 00:00:00 Wednesday |
270.95 261.7 |
271.45 | 260.8 | 388819 |
| 286 | 0.65 0.24 % |
27-02-2024 00:00:00 Tuesday |
269.6 270.25 |
273 | 267.4 | 600321 |
| 287 | 0.6 0.22 % |
26-02-2024 00:00:00 Monday |
269 269.6 |
272.3 | 266.7 | 768066 |
| 288 | -6.8 -2.47 % |
23-02-2024 00:00:00 Friday |
275.7 268.9 |
280.2 | 265.45 | 1081134 |
| 289 | -1.3 -0.47 % |
22-02-2024 00:00:00 Thursday |
277 275.7 |
277 | 270.2 | 683954 |
| 290 | 2.05 0.75 % |
21-02-2024 00:00:00 Wednesday |
273.25 275.3 |
279.5 | 273.05 | 659613 |
| 291 | 2.6 0.96 % |
20-02-2024 00:00:00 Tuesday |
270.6 273.2 |
274.75 | 269.85 | 547219 |
| 292 | -4.8 -1.74 % |
19-02-2024 00:00:00 Monday |
275.55 270.75 |
277 | 269.7 | 565408 |
| 293 | -1.3 -0.47 % |
16-02-2024 00:00:00 Friday |
276.85 275.55 |
280.85 | 274.6 | 630187 |
| 294 | 5.15 1.9 % |
15-02-2024 00:00:00 Thursday |
270.4 275.55 |
277 | 269 | 1570345 |
| 295 | 13.3 5.22 % |
14-02-2024 00:00:00 Wednesday |
255 268.3 |
271.35 | 252.45 | 849999 |
| 296 | 5.15 2.03 % |
13-02-2024 00:00:00 Tuesday |
254.25 259.4 |
260.45 | 249.2 | 1060996 |
| 297 | -11.45 -4.3 % |
12-02-2024 00:00:00 Monday |
266.45 255 |
267.35 | 253.25 | 1110912 |
| 298 | 8.9 3.51 % |
09-02-2024 00:00:00 Friday |
253.75 262.65 |
267 | 247.5 | 4090827 |
| 299 | 4.15 1.67 % |
08-02-2024 00:00:00 Thursday |
248.95 253.1 |
256.2 | 247 | 2156622 |
| 300 | -7.65 -3.03 % |
07-02-2024 00:00:00 Wednesday |
252.5 244.85 |
252.7 | 242.7 | 2263169 |
| 301 | -7.6 -2.95 % |
06-02-2024 00:00:00 Tuesday |
258 250.4 |
258 | 246.4 | 1298523 |
| 302 | 0.95 0.37 % |
05-02-2024 00:00:00 Monday |
256.55 257.5 |
262.4 | 255.75 | 1511837 |
| 303 | -3.8 -1.47 % |
02-02-2024 00:00:00 Friday |
259.1 255.3 |
261 | 254.55 | 1074841 |
| 304 | 5.95 2.38 % |
01-02-2024 00:00:00 Thursday |
250 255.95 |
257.45 | 242.9 | 2775125 |
| 305 | 8.2 3.42 % |
31-01-2024 00:00:00 Wednesday |
239.5 247.7 |
249.85 | 232.2 | 1850740 |
| 306 | 3.15 1.35 % |
30-01-2024 00:00:00 Tuesday |
234.15 237.3 |
242.35 | 233.85 | 1296500 |
| 307 | 5.95 2.61 % |
29-01-2024 00:00:00 Monday |
228 233.95 |
235.75 | 227.75 | 1913360 |
| 308 | -0.85 -0.37 % |
25-01-2024 00:00:00 Thursday |
228 227.15 |
231.35 | 223.45 | 24427141 |
| 309 | 4.8 2.14 % |
24-01-2024 00:00:00 Wednesday |
223.85 228.65 |
229 | 219.65 | 1192366 |
| 310 | -10.85 -4.63 % |
23-01-2024 00:00:00 Tuesday |
234.25 223.4 |
235.7 | 221.6 | 1239524 |
| 311 | 1.65 0.72 % |
20-01-2024 00:00:00 Saturday |
230.55 232.2 |
233.5 | 228.2 | 1065584 |
| 312 | 0.7 0.3 % |
19-01-2024 00:00:00 Friday |
229.85 230.55 |
231.5 | 228.5 | 1024368 |
| 313 | 3.3 1.47 % |
18-01-2024 00:00:00 Thursday |
225.2 228.5 |
230.2 | 222 | 1222417 |
| 314 | -3.9 -1.7 % |
17-01-2024 00:00:00 Wednesday |
229.4 225.5 |
233.2 | 224.65 | 1338129 |
| 315 | -0.05 -0.02 % |
16-01-2024 00:00:00 Tuesday |
231.25 231.2 |
234.2 | 229.45 | 909100 |
| 316 | -0.6 -0.26 % |
15-01-2024 00:00:00 Monday |
231.85 231.25 |
233.2 | 228.6 | 1796426 |
| 317 | 2.85 1.26 % |
12-01-2024 00:00:00 Friday |
227 229.85 |
232.1 | 225.25 | 1312695 |
| 318 | 1.05 0.47 % |
11-01-2024 00:00:00 Thursday |
225 226.05 |
227.35 | 224 | 775453 |
| 319 | 0.6 0.27 % |
10-01-2024 00:00:00 Wednesday |
223.2 223.8 |
224.95 | 219.45 | 2255023 |
| 320 | -3.7 -1.63 % |
09-01-2024 00:00:00 Tuesday |
226.9 223.2 |
227.4 | 222.75 | 1137489 |
| 321 | -8.15 -3.52 % |
08-01-2024 00:00:00 Monday |
231.6 223.45 |
231.6 | 222.7 | 1754408 |
| 322 | -4.55 -1.9 % |
05-01-2024 00:00:00 Friday |
239 234.45 |
239.4 | 231 | 1080445 |
| 323 | 4.55 1.95 % |
04-01-2024 00:00:00 Thursday |
233.25 237.8 |
240 | 232.95 | 1205529 |
| 324 | 0.85 0.37 % |
03-01-2024 00:00:00 Wednesday |
232.1 232.95 |
235.4 | 227.35 | 869176 |
| 325 | -3.45 -1.47 % |
02-01-2024 00:00:00 Tuesday |
234 230.55 |
235.85 | 228.85 | 869835 |
| 326 | 0.85 0.36 % |
01-01-2024 00:00:00 Monday |
233.05 233.9 |
236.75 | 231.15 | 1125925 |
| 327 | -2.2 -0.94 % |
29-12-2023 00:00:00 Friday |
233.3 231.1 |
233.6 | 229.4 | 797470 |
| 328 | -1 -0.43 % |
28-12-2023 00:00:00 Thursday |
234 233 |
235.95 | 231.6 | 1765906 |
| 329 | 6.55 2.91 % |
27-12-2023 00:00:00 Wednesday |
225.45 232 |
233.75 | 225.45 | 1050292 |
| 330 | 2.75 1.24 % |
26-12-2023 00:00:00 Tuesday |
222.4 225.15 |
226.7 | 222.4 | 830148 |
| 331 | -1.4 -0.62 % |
22-12-2023 00:00:00 Friday |
225 223.6 |
226.65 | 221.4 | 540057 |
| 332 | 6.8 3.12 % |
21-12-2023 00:00:00 Thursday |
217.95 224.75 |
225.9 | 214.85 | 1242722 |
| 333 | -8.75 -3.84 % |
20-12-2023 00:00:00 Wednesday |
227.95 219.2 |
229.55 | 217.3 | 1278293 |
| 334 | 0.2 0.09 % |
19-12-2023 00:00:00 Tuesday |
225.85 226.05 |
228.6 | 221.6 | 853781 |
| 335 | -0.5 -0.22 % |
18-12-2023 00:00:00 Monday |
224.75 224.25 |
227.5 | 222.9 | 826478 |
| 336 | 1.65 0.74 % |
15-12-2023 00:00:00 Friday |
222.9 224.55 |
226.25 | 218.65 | 762665 |
| 337 | -2.2 -0.99 % |
14-12-2023 00:00:00 Thursday |
222.2 220 |
224.3 | 219.6 | 889216 |
| 338 | 3.55 1.63 % |
13-12-2023 00:00:00 Wednesday |
217.45 221 |
222.6 | 214.7 | 1462126 |
| 339 | 0 0 % |
12-12-2023 00:00:00 Tuesday |
216 216 |
217.15 | 214.05 | 944089 |
| 340 | 2.3 1.08 % |
11-12-2023 00:00:00 Monday |
213 215.3 |
217.2 | 213 | 1681661 |
| 341 | 0.65 0.31 % |
08-12-2023 00:00:00 Friday |
211.5 212.15 |
215.6 | 208.5 | 2182986 |
| 342 | 2.2 1.05 % |
07-12-2023 00:00:00 Thursday |
209.1 211.3 |
213.3 | 208.05 | 659954 |
| 343 | -2.3 -1.09 % |
06-12-2023 00:00:00 Wednesday |
211.75 209.45 |
211.75 | 208.05 | 1197293 |
| 344 | 1.65 0.79 % |
05-12-2023 00:00:00 Tuesday |
209.3 210.95 |
214.6 | 209.25 | 2257155 |
| 345 | 4.5 2.2 % |
04-12-2023 00:00:00 Monday |
204.65 209.15 |
210.1 | 204.65 | 1907435 |
| 346 | 3.15 1.59 % |
01-12-2023 00:00:00 Friday |
198.7 201.85 |
203.75 | 198.55 | 2222276 |
| 347 | -0.2 -0.1 % |
30-11-2023 00:00:00 Thursday |
197.45 197.25 |
201.7 | 196.4 | 1564360 |
| 348 | 0.7 0.36 % |
29-11-2023 00:00:00 Wednesday |
196.95 197.65 |
198.9 | 196.5 | 1374932 |
| 349 | 3.5 1.81 % |
28-11-2023 00:00:00 Tuesday |
193 196.5 |
198.5 | 193 | 870719 |
| 350 | -1.35 -0.69 % |
24-11-2023 00:00:00 Friday |
194.5 193.15 |
195.35 | 192.7 | 433706 |
| 351 | -0.5 -0.26 % |
23-11-2023 00:00:00 Thursday |
195 194.5 |
196.6 | 194 | 255196 |
| 352 | -2.2 -1.12 % |
22-11-2023 00:00:00 Wednesday |
196.8 194.6 |
196.8 | 192.75 | 658337 |
| 353 | -2.2 -1.11 % |
21-11-2023 00:00:00 Tuesday |
198 195.8 |
198.7 | 194.7 | 851496 |
| 354 | 0.55 0.28 % |
20-11-2023 00:00:00 Monday |
197.15 197.7 |
198.65 | 196.05 | 930849 |
| 355 | 1.4 0.72 % |
17-11-2023 00:00:00 Friday |
195.25 196.65 |
197.75 | 193.85 | 2034223 |
| 356 | 0.45 0.23 % |
16-11-2023 00:00:00 Thursday |
198 198.45 |
200 | 196.95 | 1223704 |
| 357 | -0.8 -0.4 % |
15-11-2023 00:00:00 Wednesday |
198.5 197.7 |
199.3 | 197.25 | 1133173 |
| 358 | 1.6 0.82 % |
13-11-2023 00:00:00 Monday |
195.1 196.7 |
197.2 | 193.4 | 1271113 |
| 359 | -0.2 -0.1 % |
12-11-2023 00:00:00 Sunday |
195.5 195.3 |
196.35 | 194.55 | 245805 |
| 360 | 1.9 0.98 % |
10-11-2023 00:00:00 Friday |
192.95 194.85 |
195.25 | 191.85 | 1370199 |
| 361 | -0.45 -0.23 % |
09-11-2023 00:00:00 Thursday |
193.45 193 |
194.3 | 192.5 | 686783 |
| 362 | -1.35 -0.7 % |
08-11-2023 00:00:00 Wednesday |
193.85 192.5 |
194 | 191.55 | 1691856 |
| 363 | -5.35 -2.71 % |
07-11-2023 00:00:00 Tuesday |
197.3 191.95 |
197.3 | 190.6 | 4298392 |
| 364 | -5.95 -2.95 % |
06-11-2023 00:00:00 Monday |
201.5 195.55 |
201.5 | 194.8 | 1773268 |
| 365 | 2.25 1.12 % |
03-11-2023 00:00:00 Friday |
201.5 203.75 |
204.2 | 201 | 1555661 |
| 366 | 2.75 1.39 % |
02-11-2023 00:00:00 Thursday |
197.25 200 |
200.6 | 197 | 1234328 |
| 367 | -0.75 -0.38 % |
01-11-2023 00:00:00 Wednesday |
196.25 195.5 |
198.15 | 195.1 | 364710 |
| 368 | -2.95 -1.48 % |
31-10-2023 00:00:00 Tuesday |
199.05 196.1 |
199.7 | 195.7 | 355668 |
| 369 | 0.95 0.48 % |
30-10-2023 00:00:00 Monday |
197.25 198.2 |
199.9 | 194.55 | 651541 |
| 370 | 6.55 3.44 % |
27-10-2023 00:00:00 Friday |
190.35 196.9 |
197.5 | 190.35 | 1365330 |
| 371 | -4.65 -2.4 % |
26-10-2023 00:00:00 Thursday |
193.95 189.3 |
193.95 | 187.95 | 2029894 |
| 372 | -0.75 -0.38 % |
25-10-2023 00:00:00 Wednesday |
195.6 194.85 |
198.3 | 193.8 | 1080447 |
| 373 | -7 -3.46 % |
23-10-2023 00:00:00 Monday |
202.05 195.05 |
203.75 | 193.7 | 1223614 |
| 374 | -2.6 -1.27 % |
20-10-2023 00:00:00 Friday |
204.9 202.3 |
205.55 | 201.25 | 1501286 |
| 375 | 3.2 1.58 % |
19-10-2023 00:00:00 Thursday |
202 205.2 |
206 | 201.1 | 1155840 |
| 376 | -3.3 -1.59 % |
18-10-2023 00:00:00 Wednesday |
207 203.7 |
208.6 | 203.1 | 1256338 |
| 377 | 1.2 0.58 % |
17-10-2023 00:00:00 Tuesday |
206 207.2 |
208.05 | 206 | 857432 |
| 378 | 4.6 2.29 % |
16-10-2023 00:00:00 Monday |
201.15 205.75 |
206.55 | 201.15 | 1678523 |
| 379 | -3.2 -1.55 % |
13-10-2023 00:00:00 Friday |
206.7 203.5 |
206.9 | 201.15 | 1769911 |
| 380 | -0.25 -0.12 % |
12-10-2023 00:00:00 Thursday |
208 207.75 |
209.4 | 207.5 | 1572376 |
| 381 | -2.4 -1.15 % |
11-10-2023 00:00:00 Wednesday |
209.6 207.2 |
210.55 | 206.25 | 1269350 |
| 382 | 2.35 1.11 % |
10-10-2023 00:00:00 Tuesday |
211.85 214.2 |
214.5 | 211.85 | 568911 |
| 383 | 0.7 0.33 % |
09-10-2023 00:00:00 Monday |
211.05 211.75 |
215.3 | 210.4 | 776543 |
| 384 | 1.4 0.65 % |
06-10-2023 00:00:00 Friday |
213.9 215.3 |
216.05 | 212.35 | 453156 |
| 385 | -0.55 -0.26 % |
05-10-2023 00:00:00 Thursday |
213.05 212.5 |
214.5 | 210.05 | 558466 |
| 386 | -5.35 -2.46 % |
04-10-2023 00:00:00 Wednesday |
217.8 212.45 |
217.8 | 210.85 | 745024 |
| 387 | 3.95 1.85 % |
03-10-2023 00:00:00 Tuesday |
213.9 217.85 |
218.35 | 212 | 578934 |
| 388 | 1.3 0.61 % |
29-09-2023 00:00:00 Friday |
212.5 213.8 |
215.3 | 212 | 567338 |
| 389 | -4.25 -1.98 % |
28-09-2023 00:00:00 Thursday |
215 210.75 |
216.45 | 209.9 | 643963 |
| 390 | 1.05 0.49 % |
27-09-2023 00:00:00 Wednesday |
213.7 214.75 |
216.1 | 211.8 | 695667 |
| 391 | -3.4 -1.57 % |
26-09-2023 00:00:00 Tuesday |
217.05 213.65 |
218.1 | 212.9 | 742657 |
| 392 | 1.4 0.65 % |
25-09-2023 00:00:00 Monday |
216.05 217.45 |
219.4 | 214.2 | 1125892 |
| 393 | 6.1 2.91 % |
22-09-2023 00:00:00 Friday |
209.3 215.4 |
218 | 208.65 | 1336905 |
| 394 | -5.9 -2.77 % |
21-09-2023 00:00:00 Thursday |
213 207.1 |
217.5 | 206.45 | 1466107 |
| 395 | -3.4 -1.57 % |
20-09-2023 00:00:00 Wednesday |
216.95 213.55 |
218.1 | 212.95 | 867054 |
| 396 | 7.95 3.8 % |
18-09-2023 00:00:00 Monday |
209.3 217.25 |
219.6 | 209.3 | 2074831 |
| 397 | -1.2 -0.57 % |
15-09-2023 00:00:00 Friday |
212 210.8 |
212.7 | 209.35 | 738443 |
| 398 | 2.8 1.34 % |
14-09-2023 00:00:00 Thursday |
209.05 211.85 |
213.15 | 209.05 | 1778462 |
| 399 | 9 4.51 % |
13-09-2023 00:00:00 Wednesday |
199.7 208.7 |
209.3 | 198 | 1140224 |
| 400 | -4.2 -2.06 % |
12-09-2023 00:00:00 Tuesday |
204.05 199.85 |
204.05 | 197.85 | 1449994 |
| 401 | 4.45 2.24 % |
11-09-2023 00:00:00 Monday |
198.4 202.85 |
204.65 | 198.4 | 888069 |
| 402 | 0.6 0.3 % |
08-09-2023 00:00:00 Friday |
196.9 197.5 |
200.05 | 196.2 | 555533 |
| 403 | 0.65 0.33 % |
07-09-2023 00:00:00 Thursday |
195.5 196.15 |
196.65 | 194.5 | 422995 |
| 404 | -1.05 -0.54 % |
06-09-2023 00:00:00 Wednesday |
196 194.95 |
197.55 | 194.05 | 576147 |
| 405 | 0.25 0.13 % |
05-09-2023 00:00:00 Tuesday |
195.55 195.8 |
198.4 | 194.5 | 703320 |
| 406 | 4.35 2.28 % |
04-09-2023 00:00:00 Monday |
191 195.35 |
195.8 | 190.25 | 1576340 |
| 407 | 3.5 1.87 % |
01-09-2023 00:00:00 Friday |
187.2 190.7 |
191.75 | 186.45 | 2139239 |
| 408 | -4.5 -2.35 % |
31-08-2023 00:00:00 Thursday |
191.7 187.2 |
192.8 | 186.55 | 790527 |
| 409 | 0.25 0.13 % |
30-08-2023 00:00:00 Wednesday |
191.75 192 |
192.4 | 191.3 | 480759 |
| 410 | 0.75 0.39 % |
29-08-2023 00:00:00 Tuesday |
190.25 191 |
191.55 | 189.2 | 217691 |
| 411 | -0.15 -0.08 % |
28-08-2023 00:00:00 Monday |
190.05 189.9 |
190.9 | 189.5 | 347463 |
| 412 | -1.45 -0.76 % |
25-08-2023 00:00:00 Friday |
191 189.55 |
191.8 | 188.75 | 566730 |
| 413 | -1.7 -0.88 % |
24-08-2023 00:00:00 Thursday |
193.4 191.7 |
194.9 | 190.7 | 627642 |
| 414 | 2.9 1.52 % |
23-08-2023 00:00:00 Wednesday |
190.3 193.2 |
194.65 | 190.25 | 925764 |
| 415 | -1.1 -0.58 % |
22-08-2023 00:00:00 Tuesday |
191.2 190.1 |
191.85 | 189.9 | 409338 |
| 416 | -1 -0.52 % |
21-08-2023 00:00:00 Monday |
191.85 190.85 |
192.3 | 189.95 | 313521 |
| 417 | 0.8 0.42 % |
18-08-2023 00:00:00 Friday |
190.7 191.5 |
192.5 | 189.05 | 646298 |
| 418 | 2.7 1.44 % |
17-08-2023 00:00:00 Thursday |
187.1 189.8 |
190.65 | 186.35 | 759349 |
| 419 | -2.05 -1.09 % |
16-08-2023 00:00:00 Wednesday |
188.7 186.65 |
188.7 | 185.75 | 630329 |
| 420 | -3.55 -1.85 % |
14-08-2023 00:00:00 Monday |
192.15 188.6 |
192.45 | 187.45 | 1558475 |
| 421 | -0.25 -0.13 % |
11-08-2023 00:00:00 Friday |
193 192.75 |
194.5 | 191.5 | 387903 |
| 422 | -2.2 -1.13 % |
10-08-2023 00:00:00 Thursday |
194.35 192.15 |
194.75 | 190.75 | 677583 |
| 423 | -1.4 -0.72 % |
09-08-2023 00:00:00 Wednesday |
195.35 193.95 |
195.35 | 192.45 | 648329 |
| 424 | 4.8 2.52 % |
08-08-2023 00:00:00 Tuesday |
190.15 194.95 |
196.35 | 189.65 | 1669464 |
| 425 | -1.1 -0.58 % |
07-08-2023 00:00:00 Monday |
191 189.9 |
193.95 | 187.65 | 2348410 |
| 426 | -3.7 -1.91 % |
04-08-2023 00:00:00 Friday |
193.85 190.15 |
196.15 | 189.55 | 2033186 |
| 427 | -1.45 -0.74 % |
03-08-2023 00:00:00 Thursday |
194.75 193.3 |
195.45 | 191.1 | 1724027 |
| 428 | -5.2 -2.6 % |
02-08-2023 00:00:00 Wednesday |
200.1 194.9 |
200.6 | 192.7 | 1549842 |
| 429 | -1.15 -0.57 % |
01-08-2023 00:00:00 Tuesday |
202.55 201.4 |
202.8 | 199.9 | 923592 |
| 430 | -0.25 -0.12 % |
31-07-2023 00:00:00 Monday |
202.15 201.9 |
203.75 | 200.65 | 977371 |
| 431 | 2.3 1.16 % |
28-07-2023 00:00:00 Friday |
199 201.3 |
201.7 | 197.55 | 769201 |
| 432 | 1.9 0.96 % |
27-07-2023 00:00:00 Thursday |
197.65 199.55 |
202.8 | 197.45 | 764396 |
| 433 | 0.8 0.41 % |
26-07-2023 00:00:00 Wednesday |
196.55 197.35 |
198.5 | 195.75 | 763322 |
| 434 | -4.65 -2.31 % |
25-07-2023 00:00:00 Tuesday |
201.15 196.5 |
201.15 | 195.65 | 866636 |
| 435 | 1.15 0.58 % |
24-07-2023 00:00:00 Monday |
197.2 198.35 |
201.55 | 197.15 | 1046504 |
| 436 | -1.45 -0.73 % |
21-07-2023 00:00:00 Friday |
198.95 197.5 |
201.8 | 196.25 | 913353 |
| 437 | -1.15 -0.58 % |
20-07-2023 00:00:00 Thursday |
199.95 198.8 |
202.65 | 198.55 | 585930 |
| 438 | 1.7 0.86 % |
19-07-2023 00:00:00 Wednesday |
198.2 199.9 |
200.7 | 196.5 | 760546 |
| 439 | -4.35 -2.15 % |
18-07-2023 00:00:00 Tuesday |
202.2 197.85 |
202.6 | 196.65 | 534467 |
| 440 | 3.2 1.61 % |
17-07-2023 00:00:00 Monday |
198.35 201.55 |
201.85 | 196.6 | 658815 |
| 441 | 1.05 0.53 % |
14-07-2023 00:00:00 Friday |
197.15 198.2 |
199.95 | 195 | 767086 |
| 442 | -7.85 -3.83 % |
13-07-2023 00:00:00 Thursday |
205 197.15 |
206.5 | 195.3 | 1833027 |
| 443 | -0.65 -0.32 % |
12-07-2023 00:00:00 Wednesday |
205 204.35 |
206.55 | 203.7 | 980106 |
| 444 | 1.05 0.52 % |
11-07-2023 00:00:00 Tuesday |
203.55 204.6 |
206.65 | 203.2 | 648671 |
| 445 | -5.95 -2.84 % |
10-07-2023 00:00:00 Monday |
209.5 203.55 |
210.8 | 203 | 817695 |
| 446 | 4.05 1.98 % |
07-07-2023 00:00:00 Friday |
204.85 208.9 |
210.45 | 202.35 | 974884 |
| 447 | 0.1 0.05 % |
06-07-2023 00:00:00 Thursday |
205.2 205.3 |
205.9 | 203.15 | 590147 |
| 448 | 2.65 1.31 % |
05-07-2023 00:00:00 Wednesday |
202.35 205 |
205.9 | 201.85 | 1096732 |
| 449 | 2.35 1.18 % |
04-07-2023 00:00:00 Tuesday |
200 202.35 |
204.6 | 197.3 | 1573066 |
| 450 | 7.8 4.08 % |
03-07-2023 00:00:00 Monday |
191.3 199.1 |
199.75 | 189.95 | 2163877 |
| 451 | 3.5 1.87 % |
30-06-2023 00:00:00 Friday |
186.85 190.35 |
191 | 185.65 | 715249 |
| 452 | -1.5 -0.78 % |
28-06-2023 00:00:00 Wednesday |
191.55 190.05 |
191.85 | 189.25 | 633204 |
| 453 | -0.35 -0.18 % |
27-06-2023 00:00:00 Tuesday |
191.35 191 |
192.1 | 190.65 | 550188 |
| 454 | 0.1 0.05 % |
26-06-2023 00:00:00 Monday |
191.05 191.15 |
192.5 | 188.9 | 518277 |
| 455 | -1.3 -0.67 % |
23-06-2023 00:00:00 Friday |
193.5 192.2 |
193.95 | 190.6 | 547015 |
| 456 | -5.25 -2.64 % |
22-06-2023 00:00:00 Thursday |
198.5 193.25 |
198.5 | 192.25 | 746421 |
| 457 | 2.65 1.36 % |
21-06-2023 00:00:00 Wednesday |
195.4 198.05 |
198.4 | 195 | 1163651 |
| 458 | -0.05 -0.03 % |
20-06-2023 00:00:00 Tuesday |
195 194.95 |
196.75 | 193.5 | 793945 |
| 459 | 4.9 2.6 % |
19-06-2023 00:00:00 Monday |
188.8 193.7 |
194.85 | 188.2 | 1595163 |
| 460 | 4.85 2.65 % |
16-06-2023 00:00:00 Friday |
183.25 188.1 |
188.3 | 183.25 | 954077 |
| 461 | -2.7 -1.45 % |
15-06-2023 00:00:00 Thursday |
186.15 183.45 |
187.9 | 182.65 | 401124 |
| 462 | -0.75 -0.4 % |
14-06-2023 00:00:00 Wednesday |
188.1 187.35 |
188.45 | 186.4 | 478419 |
| 463 | -0.7 -0.37 % |
13-06-2023 00:00:00 Tuesday |
187.95 187.25 |
188.5 | 186.7 | 366898 |
| 464 | 2.2 1.19 % |
12-06-2023 00:00:00 Monday |
184.8 187 |
187.35 | 184.7 | 463924 |
| 465 | -2.3 -1.23 % |
09-06-2023 00:00:00 Friday |
187.2 184.9 |
187.75 | 184.1 | 439818 |
| 466 | 0.05 0.03 % |
08-06-2023 00:00:00 Thursday |
187.35 187.4 |
189.15 | 186.1 | 453355 |
| 467 | 2.5 1.35 % |
07-06-2023 00:00:00 Wednesday |
184.85 187.35 |
188.3 | 184.85 | 646848 |
| 468 | -0.5 -0.27 % |
06-06-2023 00:00:00 Tuesday |
185.75 185.25 |
186.1 | 184.35 | 341702 |
| 469 | -1.35 -0.72 % |
05-06-2023 00:00:00 Monday |
187 185.65 |
187.65 | 185.4 | 261478 |
| 470 | 1.5 0.81 % |
02-06-2023 00:00:00 Friday |
185.2 186.7 |
187.05 | 185.1 | 776613 |
| 471 | 0.8 0.43 % |
01-06-2023 00:00:00 Thursday |
184.1 184.9 |
187.1 | 184.1 | 1043361 |
| 472 | 0.85 0.46 % |
31-05-2023 00:00:00 Wednesday |
184.15 185 |
185.45 | 182.1 | 722287 |
| 473 | 0.2 0.11 % |
30-05-2023 00:00:00 Tuesday |
183.4 183.6 |
184.5 | 182.7 | 1225174 |
| 474 | -1 -0.54 % |
29-05-2023 00:00:00 Monday |
184.65 183.65 |
185.25 | 183.05 | 494503 |
| 475 | 3.2 1.77 % |
26-05-2023 00:00:00 Friday |
180.3 183.5 |
184.7 | 180.3 | 658488 |
| 476 | -0.7 -0.38 % |
25-05-2023 00:00:00 Thursday |
182.5 181.8 |
182.8 | 179.85 | 1000317 |
| 477 | 0.6 0.33 % |
24-05-2023 00:00:00 Wednesday |
182 182.6 |
185 | 182 | 1086492 |
| 478 | 2.3 1.27 % |
23-05-2023 00:00:00 Tuesday |
181.05 183.35 |
184.65 | 181.05 | 610476 |
| 479 | -1.05 -0.58 % |
22-05-2023 00:00:00 Monday |
182.05 181 |
182.2 | 179.35 | 681860 |
| 480 | 0.45 0.25 % |
19-05-2023 00:00:00 Friday |
181.45 181.9 |
182.25 | 178 | 1000027 |
| 481 | -6.75 -3.61 % |
18-05-2023 00:00:00 Thursday |
187.2 180.45 |
187.55 | 179.95 | 1089561 |
| 482 | -3.8 -2 % |
17-05-2023 00:00:00 Wednesday |
189.65 185.85 |
190.05 | 183.8 | 1325875 |
| 483 | 0.85 0.46 % |
16-05-2023 00:00:00 Tuesday |
185.5 186.35 |
188.45 | 183.95 | 1916637 |
| 484 | 5.25 2.94 % |
15-05-2023 00:00:00 Monday |
178.55 183.8 |
184.6 | 177.4 | 1321028 |
| 485 | 0.3 0.17 % |
12-05-2023 00:00:00 Friday |
178.5 178.8 |
180.55 | 177.7 | 761631 |
| 486 | -1.25 -0.7 % |
11-05-2023 00:00:00 Thursday |
179.75 178.5 |
180.85 | 178 | 1431322 |
| 487 | 2.6 1.48 % |
10-05-2023 00:00:00 Wednesday |
175.85 178.45 |
179 | 172.85 | 924826 |
| 488 | -6.35 -3.45 % |
09-05-2023 00:00:00 Tuesday |
184 177.65 |
184.8 | 176.4 | 1405819 |
| 489 | -1.15 -0.62 % |
08-05-2023 00:00:00 Monday |
184.1 182.95 |
185.2 | 178.8 | 1839498 |
| 490 | -1.8 -0.97 % |
05-05-2023 00:00:00 Friday |
185.2 183.4 |
188.3 | 183 | 1135916 |
| 491 | 0.45 0.24 % |
04-05-2023 00:00:00 Thursday |
184.75 185.2 |
186.15 | 183.7 | 983245 |
| 492 | 2 1.1 % |
03-05-2023 00:00:00 Wednesday |
182.6 184.6 |
185.1 | 180.9 | 1053912 |
| 493 | -0.4 -0.21 % |
02-05-2023 00:00:00 Tuesday |
188.5 188.1 |
189.4 | 187.2 | 880522 |
| 494 | 2.1 1.13 % |
28-04-2023 00:00:00 Friday |
185.7 187.8 |
188.35 | 185.5 | 684993 |
| 495 | 2.5 1.36 % |
27-04-2023 00:00:00 Thursday |
183.2 185.7 |
186 | 183.2 | 886750 |
| 496 | -0.45 -0.24 % |
26-04-2023 00:00:00 Wednesday |
184 183.55 |
184.2 | 181.9 | 928450 |
| 497 | 3.4 1.88 % |
25-04-2023 00:00:00 Tuesday |
180.75 184.15 |
184.9 | 180.25 | 1321188 |
| 498 | 3.85 2.18 % |
24-04-2023 00:00:00 Monday |
176.35 180.2 |
180.55 | 176.35 | 710648 |
| 499 | -1.25 -0.7 % |
21-04-2023 00:00:00 Friday |
177.6 176.35 |
177.9 | 174.65 | 440906 |
| 500 | 0.6 0.34 % |
20-04-2023 00:00:00 Thursday |
177 177.6 |
178.75 | 176.3 | 582096 |
| 501 | -0.95 -0.53 % |
19-04-2023 00:00:00 Wednesday |
178.1 177.15 |
179.05 | 176.4 | 790730 |
| 502 | 0.8 0.45 % |
18-04-2023 00:00:00 Tuesday |
177.05 177.85 |
178.8 | 175.8 | 891579 |
| 503 | 7.15 4.23 % |
17-04-2023 00:00:00 Monday |
169.15 176.3 |
176.65 | 169.15 | 821950 |
| 504 | 1.3 0.76 % |
13-04-2023 00:00:00 Thursday |
170 171.3 |
171.85 | 168.55 | 514040 |
| 505 | -0.65 -0.38 % |
12-04-2023 00:00:00 Wednesday |
171 170.35 |
172.1 | 169.25 | 646288 |
| 506 | -2.15 -1.24 % |
11-04-2023 00:00:00 Tuesday |
173 170.85 |
173.7 | 170.2 | 1211527 |
| 507 | -1 -0.6 % |
10-04-2023 00:00:00 Monday |
167.2 166.2 |
168.1 | 165.4 | 350068 |
| 508 | -0.35 -0.21 % |
06-04-2023 00:00:00 Thursday |
167.2 166.85 |
169.2 | 165.45 | 1263046 |
| 509 | -2.05 -1.21 % |
05-04-2023 00:00:00 Wednesday |
169.15 167.1 |
169.7 | 165.1 | 1247527 |
| 510 | 0.2 0.12 % |
03-04-2023 00:00:00 Monday |
169 169.2 |
170.2 | 168.1 | 602010 |
| 511 | 3.55 2.15 % |
31-03-2023 00:00:00 Friday |
165.25 168.8 |
169.7 | 165.25 | 1192104 |
| 512 | 4.3 2.68 % |
29-03-2023 00:00:00 Wednesday |
160.2 164.5 |
164.95 | 160.1 | 1020170 |
| 513 | -1.05 -0.65 % |
28-03-2023 00:00:00 Tuesday |
161.8 160.75 |
161.8 | 158.85 | 928256 |
| 514 | 1.95 1.22 % |
27-03-2023 00:00:00 Monday |
159.3 161.25 |
162.3 | 158.65 | 1182968 |
| 515 | -2.35 -1.45 % |
24-03-2023 00:00:00 Friday |
162.15 159.8 |
163.9 | 159.15 | 771376 |
| 516 | -3.4 -2.05 % |
23-03-2023 00:00:00 Thursday |
166.1 162.7 |
167.05 | 162.25 | 935098 |
| 517 | 3.1 1.89 % |
22-03-2023 00:00:00 Wednesday |
164.35 167.45 |
168.2 | 163.35 | 1050456 |
| 518 | 3.75 2.35 % |
21-03-2023 00:00:00 Tuesday |
159.3 163.05 |
163.45 | 159.3 | 682302 |
| 519 | 0.65 0.41 % |
20-03-2023 00:00:00 Monday |
158.05 158.7 |
159.65 | 155.75 | 739269 |
| 520 | -1.8 -1.11 % |
17-03-2023 00:00:00 Friday |
161.8 160 |
162.65 | 158.25 | 740581 |
| 521 | 1.1 0.69 % |
16-03-2023 00:00:00 Thursday |
158.55 159.65 |
161.4 | 155.65 | 11779001 |
| 522 | -5.4 -3.28 % |
15-03-2023 00:00:00 Wednesday |
164.7 159.3 |
164.9 | 158.7 | 934699 |
| 523 | -0.3 -0.18 % |
14-03-2023 00:00:00 Tuesday |
162.8 162.5 |
164.85 | 161 | 819605 |
| 524 | -3.1 -1.86 % |
13-03-2023 00:00:00 Monday |
167 163.9 |
170 | 163.5 | 1075204 |
| 525 | -2.55 -1.5 % |
10-03-2023 00:00:00 Friday |
170.35 167.8 |
170.35 | 166.05 | 733707 |
| 526 | -3 -1.72 % |
09-03-2023 00:00:00 Thursday |
174.5 171.5 |
174.95 | 170.95 | 606323 |
| 527 | 3.4 1.99 % |
08-03-2023 00:00:00 Wednesday |
170.6 174 |
174.6 | 170.6 | 951533 |
| 528 | 0 0 % |
06-03-2023 00:00:00 Monday |
173.15 173.15 |
176.4 | 172.5 | 1427988 |
| 529 | 6.15 3.69 % |
03-03-2023 00:00:00 Friday |
166.8 172.95 |
173.6 | 166.8 | 3039056 |
| 530 | 0.5 0.3 % |
02-03-2023 00:00:00 Thursday |
164.15 164.65 |
166.25 | 162.8 | 1003969 |
| 531 | 6.45 4.08 % |
01-03-2023 00:00:00 Wednesday |
157.95 164.4 |
164.7 | 157.8 | 1563715 |
| 532 | -0.8 -0.5 % |
28-02-2023 00:00:00 Tuesday |
160.05 159.25 |
161.15 | 157.25 | 2219807 |
| 533 | 5.4 3.52 % |
27-02-2023 00:00:00 Monday |
153.6 159 |
159.35 | 153.6 | 1376262 |
| 534 | -2.2 -1.4 % |
24-02-2023 00:00:00 Friday |
156.8 154.6 |
157.75 | 153.75 | 961764 |
| 535 | -1.75 -1.11 % |
23-02-2023 00:00:00 Thursday |
157.3 155.55 |
158.3 | 153.15 | 1463242 |
| 536 | -1.5 -0.95 % |
22-02-2023 00:00:00 Wednesday |
158.7 157.2 |
159.4 | 155.65 | 1163673 |
| 537 | -4.3 -2.62 % |
21-02-2023 00:00:00 Tuesday |
164.25 159.95 |
164.5 | 159.55 | 1645780 |
| 538 | -3.25 -1.94 % |
20-02-2023 00:00:00 Monday |
167.55 164.3 |
168.45 | 163.4 | 1133326 |
| 539 | -1.95 -1.16 % |
17-02-2023 00:00:00 Friday |
168.7 166.75 |
169.1 | 164.7 | 567443 |
| 540 | -0.05 -0.03 % |
16-02-2023 00:00:00 Thursday |
170 169.95 |
171.35 | 169.3 | 832835 |
| 541 | 1.2 0.71 % |
15-02-2023 00:00:00 Wednesday |
168.35 169.55 |
169.9 | 167.6 | 661315 |
| 542 | 2.75 1.66 % |
14-02-2023 00:00:00 Tuesday |
166 168.75 |
169.3 | 163.7 | 1308651 |
| 543 | -4.15 -2.45 % |
13-02-2023 00:00:00 Monday |
169.35 165.2 |
170.65 | 164.15 | 1202815 |
| 544 | -0.7 -0.41 % |
10-02-2023 00:00:00 Friday |
170 169.3 |
173.85 | 168.6 | 1483499 |
| 545 | 1.85 1.1 % |
09-02-2023 00:00:00 Thursday |
167.55 169.4 |
170.9 | 163.95 | 1299066 |
| 546 | -0.5 -0.3 % |
08-02-2023 00:00:00 Wednesday |
168.5 168 |
169.4 | 166.1 | 842081 |
| 547 | 0.5 0.3 % |
07-02-2023 00:00:00 Tuesday |
168 168.5 |
170.45 | 166.8 | 1033101 |
| 548 | 2.4 1.45 % |
06-02-2023 00:00:00 Monday |
165.4 167.8 |
168.7 | 163.65 | 2578954 |
| 549 | 6.5 4.14 % |
03-02-2023 00:00:00 Friday |
157.15 163.65 |
164.35 | 151.7 | 4804750 |
| 550 | 2.45 1.62 % |
02-02-2023 00:00:00 Thursday |
151.65 154.1 |
156.4 | 146.5 | 2161693 |
| 551 | -15.3 -9.02 % |
01-02-2023 00:00:00 Wednesday |
169.6 154.3 |
169.95 | 151.15 | 4113116 |
| 552 | 7.6 4.74 % |
31-01-2023 00:00:00 Tuesday |
160.3 167.9 |
168.65 | 159.5 | 1665240 |
| 553 | 1.8 1.15 % |
30-01-2023 00:00:00 Monday |
156.7 158.5 |
163.75 | 153.05 | 2451534 |
| 554 | -13.2 -7.74 % |
27-01-2023 00:00:00 Friday |
170.5 157.3 |
170.55 | 156.1 | 2258975 |
| 555 | -8.4 -4.71 % |
25-01-2023 00:00:00 Wednesday |
178.2 169.8 |
178.55 | 166.35 | 1537235 |
| 556 | -3.05 -1.69 % |
24-01-2023 00:00:00 Tuesday |
181 177.95 |
182.15 | 177.6 | 473442 |
| 557 | -0.15 -0.08 % |
23-01-2023 00:00:00 Monday |
180.75 180.6 |
182.05 | 179.95 | 528183 |
| 558 | 1.35 0.76 % |
20-01-2023 00:00:00 Friday |
178.1 179.45 |
181.75 | 177.85 | 999480 |
| 559 | 0.4 0.23 % |
19-01-2023 00:00:00 Thursday |
177.55 177.95 |
178.25 | 176 | 380958 |
| 560 | -4 -2.2 % |
18-01-2023 00:00:00 Wednesday |
182.2 178.2 |
182.5 | 177.4 | 668252 |
| 561 | -4 -2.15 % |
17-01-2023 00:00:00 Tuesday |
185.75 181.75 |
186.7 | 179.3 | 933209 |
| 562 | 0.65 0.35 % |
16-01-2023 00:00:00 Monday |
185.1 185.75 |
188 | 184.6 | 970159 |
| 563 | 2.95 1.62 % |
13-01-2023 00:00:00 Friday |
181.95 184.9 |
185.2 | 181.3 | 895447 |
| 564 | -0.4 -0.22 % |
12-01-2023 00:00:00 Thursday |
182.2 181.8 |
183 | 179.7 | 679106 |
| 565 | 0.4 0.22 % |
11-01-2023 00:00:00 Wednesday |
181 181.4 |
182.3 | 177.15 | 662789 |
| 566 | -5 -2.7 % |
10-01-2023 00:00:00 Tuesday |
185.5 180.5 |
185.6 | 178.25 | 914511 |
| 567 | 1.15 0.62 % |
09-01-2023 00:00:00 Monday |
184.1 185.25 |
187.75 | 182.45 | 617605 |
| 568 | -1.25 -0.68 % |
06-01-2023 00:00:00 Friday |
184.45 183.2 |
185.2 | 181.15 | 723938 |
| 569 | 0.55 0.3 % |
05-01-2023 00:00:00 Thursday |
183.85 184.4 |
185.55 | 181.45 | 1115002 |
| 570 | -4.65 -2.48 % |
04-01-2023 00:00:00 Wednesday |
187.35 182.7 |
188.6 | 181.25 | 1235131 |
| 571 | 1.25 0.67 % |
03-01-2023 00:00:00 Tuesday |
186.25 187.5 |
189.85 | 186.25 | 855833 |
| 572 | -0.25 -0.13 % |
02-01-2023 00:00:00 Monday |
186.5 186.25 |
187.8 | 185.15 | 610996 |
| 573 | -1 -0.54 % |
30-12-2022 00:00:00 Friday |
186.65 185.65 |
188.4 | 184.1 | 1553339 |
| 574 | 4.3 2.38 % |
29-12-2022 00:00:00 Thursday |
181.05 185.35 |
187 | 179.2 | 964797 |
| 575 | 4 2.25 % |
28-12-2022 00:00:00 Wednesday |
177.5 181.5 |
184.95 | 176.55 | 1666225 |
| 576 | -1 -0.56 % |
27-12-2022 00:00:00 Tuesday |
178.7 177.7 |
178.7 | 174.9 | 857285 |
| 577 | 8.55 5.07 % |
26-12-2022 00:00:00 Monday |
168.55 177.1 |
178.15 | 167.25 | 859073 |
| 578 | -4.55 -2.62 % |
23-12-2022 00:00:00 Friday |
173.55 169 |
175.55 | 168.05 | 1032447 |
| 579 | -1.55 -0.87 % |
22-12-2022 00:00:00 Thursday |
178.1 176.55 |
180.1 | 173.7 | 1679072 |
| 580 | -6.7 -3.64 % |
21-12-2022 00:00:00 Wednesday |
184.25 177.55 |
186.6 | 175.65 | 1786393 |
| 581 | 1.15 0.63 % |
20-12-2022 00:00:00 Tuesday |
182.5 183.65 |
184.75 | 179.15 | 736977 |
| 582 | 0.3 0.16 % |
19-12-2022 00:00:00 Monday |
182.2 182.5 |
184.2 | 180.9 | 824291 |
| 583 | -2 -1.09 % |
16-12-2022 00:00:00 Friday |
184 182 |
184.9 | 181 | 1264929 |
| 584 | -7 -3.65 % |
15-12-2022 00:00:00 Thursday |
191.6 184.6 |
193.2 | 183.85 | 1287414 |
| 585 | -2.9 -1.49 % |
14-12-2022 00:00:00 Wednesday |
194.5 191.6 |
194.95 | 191 | 1141594 |
| 586 | 2.35 1.23 % |
13-12-2022 00:00:00 Tuesday |
190.7 193.05 |
194.65 | 190 | 1319813 |
| 587 | 1.9 1.01 % |
12-12-2022 00:00:00 Monday |
188.2 190.1 |
190.7 | 185.7 | 1321489 |
| 588 | -0.15 -0.08 % |
09-12-2022 00:00:00 Friday |
188.7 188.55 |
197.2 | 184.75 | 3856696 |
| 589 | 11.4 6.45 % |
08-12-2022 00:00:00 Thursday |
176.65 188.05 |
189.4 | 176.65 | 3591917 |
| 590 | 1.3 0.74 % |
07-12-2022 00:00:00 Wednesday |
175.2 176.5 |
176.85 | 173.4 | 1269518 |
| 591 | 1.95 1.13 % |
06-12-2022 00:00:00 Tuesday |
172.5 174.45 |
176.1 | 172.45 | 2007462 |
| 592 | 0.75 0.44 % |
05-12-2022 00:00:00 Monday |
171.25 172 |
172.45 | 170.3 | 797677 |
| 593 | -0.35 -0.2 % |
02-12-2022 00:00:00 Friday |
171.55 171.2 |
174.25 | 170.65 | 1383852 |
| 594 | 4.05 2.41 % |
01-12-2022 00:00:00 Thursday |
167.75 171.8 |
172.55 | 166.4 | 1511726 |
| 595 | -3 -1.77 % |
30-11-2022 00:00:00 Wednesday |
169.2 166.2 |
169.2 | 164.5 | 663705 |
| 596 | -0.65 -0.39 % |
29-11-2022 00:00:00 Tuesday |
168.4 167.75 |
169.5 | 167.15 | 644146 |
| 597 | -0.55 -0.33 % |
28-11-2022 00:00:00 Monday |
168.35 167.8 |
168.8 | 166 | 1355244 |
| 598 | -2.9 -1.7 % |
25-11-2022 00:00:00 Friday |
170.7 167.8 |
172.65 | 166.85 | 1429555 |
| 599 | 1.1 0.65 % |
24-11-2022 00:00:00 Thursday |
169.3 170.4 |
171.95 | 168.9 | 905155 |
| 600 | 0.9 0.54 % |
23-11-2022 00:00:00 Wednesday |
167.9 168.8 |
170.3 | 166.25 | 1509263 |
| 601 | 4.6 2.84 % |
22-11-2022 00:00:00 Tuesday |
162.2 166.8 |
167.35 | 162 | 922881 |
| 602 | 0.15 0.09 % |
21-11-2022 00:00:00 Monday |
161.7 161.85 |
164.3 | 161.15 | 1090777 |
| 603 | -1.6 -0.97 % |
18-11-2022 00:00:00 Friday |
164.4 162.8 |
165.75 | 161.8 | 1446734 |
| 604 | 1.05 0.65 % |
17-11-2022 00:00:00 Thursday |
162.6 163.65 |
164.9 | 162.6 | 1607529 |
| 605 | -0.65 -0.4 % |
16-11-2022 00:00:00 Wednesday |
164 163.35 |
165.1 | 162.1 | 1091946 |
| 606 | -1.35 -0.82 % |
15-11-2022 00:00:00 Tuesday |
164.3 162.95 |
165.45 | 161.8 | 1596603 |
| 607 | 2.3 1.42 % |
14-11-2022 00:00:00 Monday |
161.65 163.95 |
165.05 | 159.9 | 1497221 |
| 608 | -6.25 -3.72 % |
11-11-2022 00:00:00 Friday |
168 161.75 |
168.65 | 161.4 | 1900277 |
| 609 | -0.55 -0.33 % |
10-11-2022 00:00:00 Thursday |
166 165.45 |
168.2 | 163.4 | 2798700 |
| 610 | 7.1 4.46 % |
09-11-2022 00:00:00 Wednesday |
159.2 166.3 |
166.9 | 157.3 | 4042444 |
| 611 | -0.65 -0.41 % |
07-11-2022 00:00:00 Monday |
159 158.35 |
161.75 | 151.95 | 9508311 |
| 612 | -5.35 -3.57 % |
04-11-2022 00:00:00 Friday |
149.9 144.55 |
149.9 | 143.65 | 1567374 |
| 613 | 2.55 1.75 % |
03-11-2022 00:00:00 Thursday |
145.6 148.15 |
149.9 | 145.6 | 1004294 |
| 614 | 0 0 % |
02-11-2022 00:00:00 Wednesday |
147 147 |
148.6 | 146.05 | 743139 |
| 615 | -0.4 -0.27 % |
01-11-2022 00:00:00 Tuesday |
148.05 147.65 |
151.75 | 146.65 | 1420053 |
| 616 | 0.05 0.03 % |
31-10-2022 00:00:00 Monday |
147.7 147.75 |
148.6 | 145.05 | 1098885 |
| 617 | -2.85 -1.9 % |
28-10-2022 00:00:00 Friday |
149.7 146.85 |
151.2 | 146.15 | 1098185 |
| 618 | 1.3 0.88 % |
27-10-2022 00:00:00 Thursday |
148.4 149.7 |
150.3 | 147.35 | 1320236 |
| 619 | 5.05 3.52 % |
25-10-2022 00:00:00 Tuesday |
143.35 148.4 |
151.65 | 142.45 | 1883873 |
| 620 | -0.5 -0.35 % |
24-10-2022 00:00:00 Monday |
144.85 144.35 |
145.35 | 143.95 | 301505 |
| 621 | 2.85 2.03 % |
21-10-2022 00:00:00 Friday |
140.7 143.55 |
144.9 | 140.6 | 2305723 |
| 622 | 4.2 3.07 % |
20-10-2022 00:00:00 Thursday |
136.6 140.8 |
141.8 | 135.7 | 2254024 |
| 623 | -2.85 -2.03 % |
19-10-2022 00:00:00 Wednesday |
140.65 137.8 |
141.15 | 137.15 | 1618243 |
| 624 | 3.6 2.63 % |
18-10-2022 00:00:00 Tuesday |
137.1 140.7 |
141.75 | 136.7 | 3438596 |
| 625 | 6.1 4.69 % |
17-10-2022 00:00:00 Monday |
130.1 136.2 |
136.95 | 129.65 | 3207535 |
| 626 | -2.05 -1.55 % |
14-10-2022 00:00:00 Friday |
132.5 130.45 |
134.2 | 130.05 | 962020 |
| 627 | -1.85 -1.4 % |
13-10-2022 00:00:00 Thursday |
131.8 129.95 |
132.75 | 129.2 | 842972 |
| 628 | 2.9 2.23 % |
12-10-2022 00:00:00 Wednesday |
130.05 132.95 |
133.3 | 129.5 | 1036500 |
| 629 | -3 -2.26 % |
11-10-2022 00:00:00 Tuesday |
132.7 129.7 |
133.05 | 129.15 | 663661 |
| 630 | 0.35 0.27 % |
10-10-2022 00:00:00 Monday |
131.75 132.1 |
134.45 | 131.65 | 2367981 |
| 631 | 1.1 0.82 % |
07-10-2022 00:00:00 Friday |
134.15 135.25 |
135.55 | 130.5 | 2033906 |
| 632 | 0.8 0.6 % |
06-10-2022 00:00:00 Thursday |
134.1 134.9 |
135.9 | 134.1 | 1008253 |
| 633 | 2.9 2.21 % |
04-10-2022 00:00:00 Tuesday |
131 133.9 |
134.2 | 130.65 | 2262992 |
| 634 | -3.4 -2.59 % |
03-10-2022 00:00:00 Monday |
131.4 128 |
133.7 | 126.9 | 1625487 |
| 635 | 5.3 4.17 % |
30-09-2022 00:00:00 Friday |
127.1 132.4 |
133.7 | 126.35 | 2505734 |
| 636 | -0.9 -0.7 % |
29-09-2022 00:00:00 Thursday |
128.35 127.45 |
130.25 | 125.15 | 977105 |
| 637 | 0.15 0.12 % |
28-09-2022 00:00:00 Wednesday |
126.2 126.35 |
128.25 | 124 | 990378 |
| 638 | -2.1 -1.62 % |
27-09-2022 00:00:00 Tuesday |
129.65 127.55 |
131.4 | 126.55 | 1188808 |
| 639 | -1.5 -1.16 % |
26-09-2022 00:00:00 Monday |
129.6 128.1 |
130.3 | 124.5 | 1331032 |
| 640 | -6.1 -4.4 % |
23-09-2022 00:00:00 Friday |
138.5 132.4 |
138.95 | 131.65 | 1426120 |
| 641 | -1.5 -1.07 % |
22-09-2022 00:00:00 Thursday |
139.9 138.4 |
141.7 | 135.8 | 1485747 |
| 642 | -0.1 -0.07 % |
21-09-2022 00:00:00 Wednesday |
141.4 141.3 |
143.2 | 140.05 | 894889 |
| 643 | -0.8 -0.56 % |
20-09-2022 00:00:00 Tuesday |
142.4 141.6 |
143.35 | 141.3 | 715929 |
| 644 | 4.45 3.26 % |
19-09-2022 00:00:00 Monday |
136.5 140.95 |
143.4 | 136.4 | 1683529 |
| 645 | -2.55 -1.82 % |
16-09-2022 00:00:00 Friday |
139.8 137.25 |
141.05 | 134.6 | 1561920 |
| 646 | -0.35 -0.25 % |
15-09-2022 00:00:00 Thursday |
140.45 140.1 |
141.7 | 139 | 812784 |
| 647 | 5.1 3.77 % |
14-09-2022 00:00:00 Wednesday |
135.3 140.4 |
141.85 | 135.25 | 1375737 |
| 648 | -1.25 -0.89 % |
13-09-2022 00:00:00 Tuesday |
139.9 138.65 |
140 | 138.3 | 651069 |
| 649 | 0.2 0.14 % |
12-09-2022 00:00:00 Monday |
138.65 138.85 |
139.95 | 138.45 | 744355 |
| 650 | -1.4 -1 % |
09-09-2022 00:00:00 Friday |
139.4 138 |
141.7 | 137.65 | 1742543 |
| 651 | 3.4 2.52 % |
08-09-2022 00:00:00 Thursday |
135 138.4 |
139.85 | 135 | 2034590 |
| 652 | 1.15 0.86 % |
07-09-2022 00:00:00 Wednesday |
133.05 134.2 |
134.65 | 132.65 | 605930 |
| 653 | -0.85 -0.63 % |
06-09-2022 00:00:00 Tuesday |
134.2 133.35 |
135.55 | 132.1 | 1243256 |
| 654 | 2.85 2.18 % |
05-09-2022 00:00:00 Monday |
131 133.85 |
134.8 | 131 | 787835 |
| 655 | -3.6 -2.67 % |
02-09-2022 00:00:00 Friday |
134.7 131.1 |
134.7 | 130.8 | 912228 |
| 656 | 3.5 2.69 % |
01-09-2022 00:00:00 Thursday |
129.95 133.45 |
133.9 | 129.5 | 1711235 |
| 657 | 3.75 2.95 % |
30-08-2022 00:00:00 Tuesday |
127.1 130.85 |
131.25 | 127.1 | 1784353 |
| 658 | 3.85 3.14 % |
29-08-2022 00:00:00 Monday |
122.5 126.35 |
126.9 | 122.15 | 1504422 |
| 659 | 1.85 1.46 % |
26-08-2022 00:00:00 Friday |
126.5 128.35 |
129.55 | 126.5 | 1432144 |
| 660 | 2.35 1.9 % |
25-08-2022 00:00:00 Thursday |
123.45 125.8 |
128 | 123.45 | 2613166 |
| 661 | 0.6 0.49 % |
24-08-2022 00:00:00 Wednesday |
123 123.6 |
124.5 | 121.05 | 1576016 |
| 662 | 7.15 6.15 % |
23-08-2022 00:00:00 Tuesday |
116.3 123.45 |
123.9 | 116.3 | 1775822 |
| 663 | -1.95 -1.62 % |
22-08-2022 00:00:00 Monday |
120.2 118.25 |
120.2 | 117.7 | 964171 |
| 664 | -3.75 -3.02 % |
19-08-2022 00:00:00 Friday |
124 120.25 |
124.4 | 119.55 | 1760217 |
| 665 | -1.5 -1.2 % |
18-08-2022 00:00:00 Thursday |
125.4 123.9 |
126.95 | 123.15 | 1550587 |
| 666 | 4 3.26 % |
17-08-2022 00:00:00 Wednesday |
122.6 126.6 |
127 | 121.4 | 2254485 |
| 667 | -1.85 -1.5 % |
16-08-2022 00:00:00 Tuesday |
123.5 121.65 |
125.2 | 121.05 | 1602162 |
| 668 | 0.05 0.04 % |
12-08-2022 00:00:00 Friday |
123.1 123.15 |
124.1 | 122.4 | 1251670 |
| 669 | 4.4 3.7 % |
11-08-2022 00:00:00 Thursday |
118.8 123.2 |
124.3 | 118.8 | 2740176 |
| 670 | 0.65 0.55 % |
10-08-2022 00:00:00 Wednesday |
118 118.65 |
119.65 | 117.7 | 981590 |
| 671 | 0.65 0.55 % |
08-08-2022 00:00:00 Monday |
117.6 118.25 |
119.65 | 116.45 | 1044370 |
| 672 | -0.85 -0.72 % |
05-08-2022 00:00:00 Friday |
118.75 117.9 |
120.5 | 117.6 | 2099180 |
| 673 | -2.1 -1.74 % |
04-08-2022 00:00:00 Thursday |
120.7 118.6 |
122.35 | 116.15 | 2346430 |
| 674 | -0.65 -0.53 % |
03-08-2022 00:00:00 Wednesday |
121.7 121.05 |
122.45 | 119.2 | 1055781 |
| 675 | 5.4 4.64 % |
02-08-2022 00:00:00 Tuesday |
116.3 121.7 |
123.5 | 116 | 3682022 |
| 676 | -1.65 -1.4 % |
01-08-2022 00:00:00 Monday |
118.05 116.4 |
118.35 | 113.35 | 2082706 |
| 677 | -1.75 -1.48 % |
29-07-2022 00:00:00 Friday |
118 116.25 |
119.7 | 115.6 | 1583817 |
| 678 | -1.4 -1.18 % |
28-07-2022 00:00:00 Thursday |
118.6 117.2 |
119.85 | 116.5 | 1435657 |
| 679 | 2 1.72 % |
27-07-2022 00:00:00 Wednesday |
116.2 118.2 |
118.7 | 116.2 | 1235806 |
| 680 | 0.65 0.56 % |
26-07-2022 00:00:00 Tuesday |
115.9 116.55 |
116.9 | 114.6 | 1016710 |
| 681 | 0.05 0.04 % |
25-07-2022 00:00:00 Monday |
115.1 115.15 |
116.75 | 114.25 | 931017 |
| 682 | 1.15 1 % |
22-07-2022 00:00:00 Friday |
114.9 116.05 |
116.45 | 113.7 | 1620495 |
| 683 | 2.75 2.47 % |
21-07-2022 00:00:00 Thursday |
111.2 113.95 |
114.25 | 111.2 | 1173352 |
| 684 | -1.8 -1.58 % |
20-07-2022 00:00:00 Wednesday |
113.85 112.05 |
114.45 | 111.3 | 1331047 |
| 685 | 4.75 4.4 % |
19-07-2022 00:00:00 Tuesday |
107.9 112.65 |
113 | 107.1 | 2289555 |
| 686 | 3 2.86 % |
18-07-2022 00:00:00 Monday |
105 108 |
108.3 | 104.35 | 1176499 |
| 687 | -2.35 -2.21 % |
15-07-2022 00:00:00 Friday |
106.4 104.05 |
106.4 | 103.35 | 1261346 |
| 688 | -3.2 -2.95 % |
14-07-2022 00:00:00 Thursday |
108.4 105.2 |
108.4 | 103.75 | 1880602 |
| 689 | -0.8 -0.73 % |
13-07-2022 00:00:00 Wednesday |
109.25 108.45 |
110.5 | 108.15 | 792900 |
| 690 | 0.3 0.28 % |
12-07-2022 00:00:00 Tuesday |
108.9 109.2 |
110.45 | 108.2 | 1531784 |
| 691 | 5.35 5.13 % |
11-07-2022 00:00:00 Monday |
104.2 109.55 |
109.9 | 104.2 | 2240948 |
| 692 | -0.3 -0.28 % |
08-07-2022 00:00:00 Friday |
105.9 105.6 |
106.3 | 103.95 | 1170149 |
| 693 | 4.35 4.32 % |
07-07-2022 00:00:00 Thursday |
100.7 105.05 |
105.75 | 100.7 | 2794547 |
| 694 | 0.75 0.76 % |
06-07-2022 00:00:00 Wednesday |
98.7 99.45 |
100.65 | 98.7 | 881943 |
| 695 | -0.35 -0.35 % |
05-07-2022 00:00:00 Tuesday |
99 98.65 |
100.75 | 98.4 | 842632 |
| 696 | 0.8 0.82 % |
04-07-2022 00:00:00 Monday |
97.65 98.45 |
99.9 | 97.05 | 594024 |
| 697 | -0.9 -0.92 % |
01-07-2022 00:00:00 Friday |
97.8 96.9 |
97.8 | 95.7 | 764144 |
| 698 | -3.85 -3.8 % |
30-06-2022 00:00:00 Thursday |
101.2 97.35 |
102.3 | 97.1 | 803065 |
| 699 | 0.4 0.4 % |
29-06-2022 00:00:00 Wednesday |
100.7 101.1 |
101.75 | 99.55 | 506414 |
| 700 | 1.8 1.81 % |
28-06-2022 00:00:00 Tuesday |
99.65 101.45 |
101.8 | 99.6 | 584584 |
| 701 | -1.05 -1.04 % |
27-06-2022 00:00:00 Monday |
101 99.95 |
101.75 | 99.55 | 748425 |
| 702 | 3 3.09 % |
24-06-2022 00:00:00 Friday |
96.95 99.95 |
100.3 | 96.65 | 1409375 |
| 703 | 1.4 1.47 % |
23-06-2022 00:00:00 Thursday |
95 96.4 |
97.75 | 94.4 | 966884 |
| 704 | -0.6 -0.62 % |
22-06-2022 00:00:00 Wednesday |
96 95.4 |
96.6 | 94.25 | 918370 |
| 705 | 4.2 4.57 % |
21-06-2022 00:00:00 Tuesday |
91.85 96.05 |
97.35 | 91.85 | 1340886 |
| 706 | -4.1 -4.31 % |
20-06-2022 00:00:00 Monday |
95.2 91.1 |
95.95 | 89.9 | 1425972 |
| 707 | -0.95 -0.99 % |
17-06-2022 00:00:00 Friday |
96.15 95.2 |
96.8 | 94 | 1319153 |
| 708 | -4.15 -4.08 % |
16-06-2022 00:00:00 Thursday |
101.7 97.55 |
102.1 | 97.05 | 720946 |
| 709 | -0.65 -0.65 % |
15-06-2022 00:00:00 Wednesday |
100.6 99.95 |
102.1 | 99.4 | 535976 |
| 710 | 1.05 1.06 % |
14-06-2022 00:00:00 Tuesday |
99.5 100.55 |
102.1 | 99.2 | 522620 |
| 711 | -2.9 -2.82 % |
13-06-2022 00:00:00 Monday |
102.8 99.9 |
103 | 98.5 | 1265475 |
| 712 | 1.9 1.84 % |
10-06-2022 00:00:00 Friday |
103.2 105.1 |
105.45 | 103 | 865130 |
| 713 | 1.85 1.79 % |
09-06-2022 00:00:00 Thursday |
103.2 105.05 |
105.3 | 102.15 | 701104 |
| 714 | 1 0.98 % |
08-06-2022 00:00:00 Wednesday |
102.5 103.5 |
105.35 | 101.4 | 1562215 |
| 715 | 0.25 0.25 % |
07-06-2022 00:00:00 Tuesday |
101.65 101.9 |
103.25 | 100.9 | 815762 |
| 716 | 0.05 0.05 % |
06-06-2022 00:00:00 Monday |
102 102.05 |
102.5 | 99.25 | 893498 |
| 717 | -2.65 -2.53 % |
03-06-2022 00:00:00 Friday |
104.8 102.15 |
105.25 | 101.95 | 943103 |
| 718 | 1.65 1.62 % |
02-06-2022 00:00:00 Thursday |
102 103.65 |
105.85 | 102 | 2333639 |
| 719 | 0.95 0.94 % |
01-06-2022 00:00:00 Wednesday |
100.95 101.9 |
102.45 | 99.95 | 707590 |
| 720 | -0.9 -0.89 % |
31-05-2022 00:00:00 Tuesday |
101.05 100.15 |
102.4 | 99.8 | 874690 |
| 721 | 1.65 1.65 % |
30-05-2022 00:00:00 Monday |
99.9 101.55 |
101.95 | 99.6 | 1399067 |
| 722 | -0.35 -0.35 % |
27-05-2022 00:00:00 Friday |
99.05 98.7 |
99.9 | 98.15 | 1187772 |
| 723 | 3.45 3.64 % |
26-05-2022 00:00:00 Thursday |
94.9 98.35 |
99.1 | 92.55 | 2313055 |
| 724 | -2.1 -2.19 % |
25-05-2022 00:00:00 Wednesday |
96 93.9 |
97.6 | 93 | 1605050 |
| 725 | -1.4 -1.44 % |
24-05-2022 00:00:00 Tuesday |
97.2 95.8 |
98.3 | 95.25 | 1186708 |
| 726 | -2.7 -2.7 % |
23-05-2022 00:00:00 Monday |
99.9 97.2 |
101 | 96.85 | 1139690 |
| 727 | 1 1.02 % |
20-05-2022 00:00:00 Friday |
98.45 99.45 |
99.95 | 98 | 1223199 |
| 728 | -0.3 -0.31 % |
19-05-2022 00:00:00 Thursday |
96.7 96.4 |
97.95 | 95.2 | 1309383 |
| 729 | -2.85 -2.79 % |
18-05-2022 00:00:00 Wednesday |
102.3 99.45 |
102.7 | 99.1 | 1440264 |
| 730 | 1.55 1.54 % |
17-05-2022 00:00:00 Tuesday |
100.75 102.3 |
102.85 | 99.55 | 1572499 |
| 731 | 3.15 3.26 % |
16-05-2022 00:00:00 Monday |
96.7 99.85 |
100.4 | 94.55 | 1808337 |
| 732 | -2.8 -2.86 % |
13-05-2022 00:00:00 Friday |
97.75 94.95 |
99.35 | 94 | 2003007 |
| 733 | -4.1 -4.09 % |
12-05-2022 00:00:00 Thursday |
100.15 96.05 |
100.25 | 95.45 | 1607026 |
| 734 | -0.55 -0.54 % |
11-05-2022 00:00:00 Wednesday |
101.8 101.25 |
102.25 | 97.25 | 1905421 |
| 735 | -1 -0.98 % |
10-05-2022 00:00:00 Tuesday |
102 101 |
105.1 | 100.3 | 1312817 |
| 736 | -1.5 -1.43 % |
09-05-2022 00:00:00 Monday |
104.75 103.25 |
104.75 | 101.6 | 1205444 |
| 737 | 0.7 0.67 % |
06-05-2022 00:00:00 Friday |
104.2 104.9 |
105.7 | 102 | 1772211 |
| 738 | -4.1 -3.73 % |
05-05-2022 00:00:00 Thursday |
109.95 105.85 |
110.45 | 105.4 | 1835369 |
| 739 | -4.95 -4.38 % |
04-05-2022 00:00:00 Wednesday |
113.1 108.15 |
115.25 | 107.5 | 2020560 |
| 740 | 0.9 0.8 % |
02-05-2022 00:00:00 Monday |
111.9 112.8 |
113.25 | 110.85 | 721249 |
| 741 | -2.8 -2.42 % |
29-04-2022 00:00:00 Friday |
115.7 112.9 |
117.3 | 112.35 | 735524 |
| 742 | -0.85 -0.73 % |
28-04-2022 00:00:00 Thursday |
116.55 115.7 |
116.85 | 114.75 | 822303 |
| 743 | 1.6 1.4 % |
27-04-2022 00:00:00 Wednesday |
114.5 116.1 |
116.55 | 112.8 | 1000622 |
| 744 | 2.45 2.17 % |
26-04-2022 00:00:00 Tuesday |
113 115.45 |
115.85 | 112.55 | 1696482 |
| 745 | 1.1 1 % |
25-04-2022 00:00:00 Monday |
110.1 111.2 |
112.5 | 109.1 | 1077226 |
| 746 | -2.25 -1.98 % |
22-04-2022 00:00:00 Friday |
113.7 111.45 |
113.9 | 111.2 | 713533 |
| 747 | -0.15 -0.13 % |
21-04-2022 00:00:00 Thursday |
114 113.85 |
114.45 | 113.05 | 723308 |
| 748 | -1.5 -1.32 % |
20-04-2022 00:00:00 Wednesday |
114.05 112.55 |
114.5 | 111.45 | 1219457 |
| 749 | -2.4 -2.08 % |
19-04-2022 00:00:00 Tuesday |
115.65 113.25 |
116.7 | 111.55 | 1393250 |
| 750 | -5.1 -4.29 % |
18-04-2022 00:00:00 Monday |
119 113.9 |
119 | 113.25 | 1959904 |
| 751 | -1.9 -1.57 % |
13-04-2022 00:00:00 Wednesday |
121.3 119.4 |
121.45 | 119.15 | 1046324 |
| 752 | 0.15 0.12 % |
12-04-2022 00:00:00 Tuesday |
120 120.15 |
120.9 | 117.2 | 1585980 |
| 753 | -0.65 -0.54 % |
11-04-2022 00:00:00 Monday |
121 120.35 |
122.65 | 119.6 | 1159675 |
| 754 | 1 0.84 % |
08-04-2022 00:00:00 Friday |
119.35 120.35 |
120.9 | 118 | 1775412 |
| 755 | -0.8 -0.67 % |
07-04-2022 00:00:00 Thursday |
120 119.2 |
122.6 | 118 | 2346063 |
| 756 | 4.15 3.59 % |
06-04-2022 00:00:00 Wednesday |
115.65 119.8 |
120.95 | 115.1 | 3248898 |
| 757 | -0.7 -0.6 % |
05-04-2022 00:00:00 Tuesday |
116.75 116.05 |
117.85 | 114.5 | 1445673 |
| 758 | 0.3 0.26 % |
04-04-2022 00:00:00 Monday |
115.75 116.05 |
116.95 | 115.3 | 2310204 |
| 759 | 3.25 2.88 % |
01-04-2022 00:00:00 Friday |
112.7 115.95 |
116.35 | 111.3 | 2287872 |
| 760 | -1.6 -1.41 % |
31-03-2022 00:00:00 Thursday |
113.2 111.6 |
113.4 | 111.1 | 1794512 |
| 761 | 1.9 1.69 % |
30-03-2022 00:00:00 Wednesday |
112.2 114.1 |
114.9 | 112.1 | 1776138 |
| 762 | -0.5 -0.45 % |
29-03-2022 00:00:00 Tuesday |
112 111.5 |
113.1 | 110.75 | 1905375 |
| 763 | 3.3 3.04 % |
28-03-2022 00:00:00 Monday |
108.7 112 |
112.85 | 107.3 | 2980774 |
| 764 | 2.1 1.97 % |
25-03-2022 00:00:00 Friday |
106.5 108.6 |
109 | 106.3 | 1598981 |
| 765 | 0.15 0.14 % |
24-03-2022 00:00:00 Thursday |
105.95 106.1 |
108.05 | 105.05 | 1702230 |
| 766 | -1.4 -1.3 % |
23-03-2022 00:00:00 Wednesday |
107.65 106.25 |
109.05 | 105.95 | 1677031 |
| 767 | 0.4 0.38 % |
22-03-2022 00:00:00 Tuesday |
106.4 106.8 |
107.5 | 103.5 | 2042201 |
| 768 | -1.35 -1.25 % |
21-03-2022 00:00:00 Monday |
108 106.65 |
108.35 | 105.7 | 1435345 |
| 769 | -1.25 -1.14 % |
17-03-2022 00:00:00 Thursday |
109.2 107.95 |
109.65 | 107.4 | 1953191 |
| 770 | 0.6 0.56 % |
16-03-2022 00:00:00 Wednesday |
107.1 107.7 |
108.6 | 106.9 | 1674508 |
| 771 | -1.8 -1.67 % |
15-03-2022 00:00:00 Tuesday |
107.7 105.9 |
108.9 | 105.25 | 2681209 |
| 772 | 1.8 1.71 % |
14-03-2022 00:00:00 Monday |
105.1 106.9 |
107.45 | 103.55 | 3376350 |
| 773 | 2.5 2.45 % |
11-03-2022 00:00:00 Friday |
101.9 104.4 |
104.6 | 100.95 | 3146116 |
| 774 | 0.1 0.1 % |
10-03-2022 00:00:00 Thursday |
101.8 101.9 |
105.45 | 101.25 | 3906193 |
| 775 | 0.85 0.87 % |
09-03-2022 00:00:00 Wednesday |
97.95 98.8 |
99.15 | 96.7 | 3009332 |
| 776 | 3.5 3.74 % |
08-03-2022 00:00:00 Tuesday |
93.55 97.05 |
98.45 | 92.25 | 4480374 |
| 777 | -6 -6.08 % |
07-03-2022 00:00:00 Monday |
98.7 92.7 |
100.2 | 91 | 5762150 |
| 778 | -0.5 -0.5 % |
04-03-2022 00:00:00 Friday |
101 100.5 |
103.15 | 100.05 | 3226622 |
| 779 | -2.15 -2.05 % |
03-03-2022 00:00:00 Thursday |
104.8 102.65 |
105.3 | 102.15 | 2623365 |
| 780 | -3.25 -3.06 % |
02-03-2022 00:00:00 Wednesday |
106.2 102.95 |
106.35 | 101.4 | 2999571 |
| 781 | 2.35 2.26 % |
28-02-2022 00:00:00 Monday |
104.2 106.55 |
107.95 | 104.2 | 3201014 |
| 782 | 3.25 3.14 % |
25-02-2022 00:00:00 Friday |
103.6 106.85 |
108.55 | 103.2 | 5752756 |
| 783 | -2 -1.95 % |
24-02-2022 00:00:00 Thursday |
102.55 100.55 |
105.6 | 100.05 | 3995037 |
| 784 | 2.1 1.99 % |
23-02-2022 00:00:00 Wednesday |
105.6 107.7 |
109 | 104.95 | 2369873 |
| 785 | 3.25 3.21 % |
22-02-2022 00:00:00 Tuesday |
101.4 104.65 |
105.7 | 99.5 | 3291436 |
| 786 | -0.2 -0.19 % |
21-02-2022 00:00:00 Monday |
104 103.8 |
106.05 | 102.8 | 2439410 |
| 787 | -0.25 -0.24 % |
18-02-2022 00:00:00 Friday |
105.65 105.4 |
107.7 | 105 | 1696304 |
| 788 | -2.35 -2.18 % |
17-02-2022 00:00:00 Thursday |
108 105.65 |
108.35 | 105.35 | 1985176 |
| 789 | -4 -3.6 % |
16-02-2022 00:00:00 Wednesday |
111 107 |
111.3 | 106.7 | 2707729 |
| 790 | 3.7 3.47 % |
15-02-2022 00:00:00 Tuesday |
106.5 110.2 |
110.5 | 104 | 4559465 |
| 791 | -1.9 -1.76 % |
14-02-2022 00:00:00 Monday |
108.1 106.2 |
110.4 | 105.4 | 3576838 |
| 792 | -0.3 -0.26 % |
11-02-2022 00:00:00 Friday |
113.8 113.5 |
115.5 | 112.4 | 2204638 |
| 793 | -0.5 -0.43 % |
10-02-2022 00:00:00 Thursday |
115.25 114.75 |
116.35 | 113.65 | 2653552 |
| 794 | -3.5 -2.96 % |
09-02-2022 00:00:00 Wednesday |
118.35 114.85 |
118.85 | 114.5 | 3055455 |
| 795 | 4.2 3.69 % |
08-02-2022 00:00:00 Tuesday |
113.7 117.9 |
118.35 | 111.5 | 5720551 |
| 796 | 3.95 3.63 % |
07-02-2022 00:00:00 Monday |
108.9 112.85 |
117.25 | 108.25 | 12639746 |
| 797 | -3.3 -3 % |
04-02-2022 00:00:00 Friday |
109.9 106.6 |
111.3 | 106.1 | 3408617 |
| 798 | 0.4 0.37 % |
03-02-2022 00:00:00 Thursday |
109.2 109.6 |
111.9 | 108.55 | 3531900 |
| 799 | 2.35 2.2 % |
02-02-2022 00:00:00 Wednesday |
107 109.35 |
110.2 | 106.2 | 2889331 |
| 800 | -3.3 -3.02 % |
01-02-2022 00:00:00 Tuesday |
109.4 106.1 |
109.4 | 102.45 | 6480923 |
| 801 | 3.55 3.41 % |
31-01-2022 00:00:00 Monday |
104 107.55 |
108.35 | 103.05 | 3441588 |
| 802 | -1.05 -1.01 % |
28-01-2022 00:00:00 Friday |
104.3 103.25 |
106.45 | 102.7 | 4377863 |
| 803 | 7.1 7.37 % |
27-01-2022 00:00:00 Thursday |
96.4 103.5 |
104 | 96 | 7884745 |
| 804 | 6.65 7.24 % |
25-01-2022 00:00:00 Tuesday |
91.85 98.5 |
99.65 | 91.55 | 5072707 |
| 805 | 0 0 % |
24-01-2022 00:00:00 Monday |
92.6 92.6 |
93.6 | 90.7 | 2601209 |
| 806 | -3 -3.14 % |
21-01-2022 00:00:00 Friday |
95.6 92.6 |
95.65 | 91.5 | 1962463 |
| 807 | 0.7 0.73 % |
20-01-2022 00:00:00 Thursday |
95.95 96.65 |
97.5 | 95.55 | 3082260 |
| 808 | 3.35 3.62 % |
19-01-2022 00:00:00 Wednesday |
92.5 95.85 |
96.35 | 91.55 | 1746486 |
| 809 | -1.9 -2.02 % |
18-01-2022 00:00:00 Tuesday |
94.1 92.2 |
95.8 | 91.65 | 2523293 |
| 810 | 0.65 0.7 % |
17-01-2022 00:00:00 Monday |
93.1 93.75 |
94.7 | 93 | 1318028 |
| 811 | -0.2 -0.21 % |
14-01-2022 00:00:00 Friday |
93.8 93.6 |
94.6 | 92.9 | 1224917 |
| 812 | 1.1 1.19 % |
13-01-2022 00:00:00 Thursday |
92.8 93.9 |
94.6 | 92.2 | 1858412 |
| 813 | -0.2 -0.22 % |
12-01-2022 00:00:00 Wednesday |
92.95 92.75 |
93.5 | 92.1 | 1216765 |
| 814 | -0.4 -0.43 % |
11-01-2022 00:00:00 Tuesday |
92.5 92.1 |
92.95 | 91.35 | 2130211 |
| 815 | 4.15 4.72 % |
10-01-2022 00:00:00 Monday |
88 92.15 |
92.45 | 87.95 | 3604375 |
| 816 | 0.6 0.69 % |
07-01-2022 00:00:00 Friday |
87 87.6 |
88.55 | 86.5 | 2834391 |
| 817 | 3.2 3.84 % |
06-01-2022 00:00:00 Thursday |
83.4 86.6 |
87.25 | 83.3 | 2630066 |
| 818 | 1.35 1.61 % |
05-01-2022 00:00:00 Wednesday |
83.6 84.95 |
85.85 | 83.4 | 2217784 |
| 819 | -0.3 -0.36 % |
04-01-2022 00:00:00 Tuesday |
84.2 83.9 |
84.65 | 83.15 | 1363156 |
| 820 | 1.8 2.2 % |
03-01-2022 00:00:00 Monday |
81.95 83.75 |
84 | 81.6 | 1763215 |
| 821 | 1.65 2.05 % |
31-12-2021 00:00:00 Friday |
80.3 81.95 |
82.3 | 80.2 | 1167365 |
| 822 | -0.4 -0.5 % |
30-12-2021 00:00:00 Thursday |
80.5 80.1 |
80.65 | 79.6 | 1697815 |
| 823 | 0.2 0.25 % |
29-12-2021 00:00:00 Wednesday |
80.75 80.95 |
81.45 | 80.3 | 990376 |
| 824 | -0.05 -0.06 % |
28-12-2021 00:00:00 Tuesday |
80.85 80.8 |
81.2 | 80.1 | 1195177 |
| 825 | 1.4 1.79 % |
27-12-2021 00:00:00 Monday |
78.35 79.75 |
80.15 | 77 | 1789695 |
| 826 | -2.2 -2.69 % |
24-12-2021 00:00:00 Friday |
81.65 79.45 |
81.7 | 78.7 | 2115154 |
| 827 | 0.75 0.93 % |
23-12-2021 00:00:00 Thursday |
80.5 81.25 |
82 | 80.2 | 1641571 |
| 828 | 0.95 1.2 % |
22-12-2021 00:00:00 Wednesday |
78.95 79.9 |
81.85 | 78.7 | 3250935 |
| 829 | -1.55 -1.93 % |
21-12-2021 00:00:00 Tuesday |
80.5 78.95 |
82.25 | 78.5 | 1608365 |
| 830 | -4.2 -4.98 % |
20-12-2021 00:00:00 Monday |
84.3 80.1 |
84.3 | 79.15 | 2259749 |
| 831 | -3.5 -3.96 % |
17-12-2021 00:00:00 Friday |
88.35 84.85 |
88.55 | 84.55 | 2224278 |
| 832 | -2.55 -2.8 % |
16-12-2021 00:00:00 Thursday |
91.2 88.65 |
91.75 | 88.05 | 1607263 |
| 833 | -1.55 -1.69 % |
15-12-2021 00:00:00 Wednesday |
91.8 90.25 |
93.05 | 89.95 | 1271460 |
| 834 | -0.15 -0.16 % |
14-12-2021 00:00:00 Tuesday |
92.5 92.35 |
93 | 91.05 | 1077721 |
| 835 | -1.85 -1.95 % |
13-12-2021 00:00:00 Monday |
95 93.15 |
95.35 | 92.9 | 1662171 |
| 836 | 2.45 2.67 % |
10-12-2021 00:00:00 Friday |
91.8 94.25 |
94.7 | 91.15 | 2387976 |
| 837 | -0.15 -0.16 % |
09-12-2021 00:00:00 Thursday |
92.45 92.3 |
92.9 | 91 | 1647424 |
| 838 | 2.25 2.5 % |
08-12-2021 00:00:00 Wednesday |
90 92.25 |
92.9 | 89.9 | 1836815 |
| 839 | 1.3 1.47 % |
07-12-2021 00:00:00 Tuesday |
88.2 89.5 |
90 | 87.85 | 2056525 |
| 840 | -1.95 -2.19 % |
06-12-2021 00:00:00 Monday |
89 87.05 |
89.9 | 86.8 | 1581338 |
| 841 | 1.25 1.43 % |
03-12-2021 00:00:00 Friday |
87.3 88.55 |
90.6 | 87.3 | 2368934 |
| 842 | 0.6 0.69 % |
02-12-2021 00:00:00 Thursday |
87.5 88.1 |
88.4 | 86.45 | 1752305 |
| 843 | 1.5 1.74 % |
01-12-2021 00:00:00 Wednesday |
86.15 87.65 |
88.25 | 85.7 | 2547158 |
| 844 | -0.5 -0.58 % |
30-11-2021 00:00:00 Tuesday |
86.25 85.75 |
88.75 | 85.2 | 1877521 |
| 845 | -1.4 -1.6 % |
29-11-2021 00:00:00 Monday |
87.6 86.2 |
88.6 | 85.05 | 3140611 |
| 846 | -3.1 -3.37 % |
26-11-2021 00:00:00 Friday |
92 88.9 |
92 | 88 | 2538111 |
| 847 | -0.05 -0.05 % |
25-11-2021 00:00:00 Thursday |
93.05 93 |
93.6 | 92.05 | 2809101 |
| 848 | -0.1 -0.11 % |
24-11-2021 00:00:00 Wednesday |
93.5 93.4 |
95.25 | 93 | 1974566 |
| 849 | 2.45 2.7 % |
23-11-2021 00:00:00 Tuesday |
90.9 93.35 |
93.8 | 89.45 | 2555397 |
| 850 | -6.05 -6.24 % |
22-11-2021 00:00:00 Monday |
96.9 90.85 |
96.95 | 89.5 | 3113280 |
| 851 | -1 -1.03 % |
18-11-2021 00:00:00 Thursday |
97.2 96.2 |
98.7 | 95.65 | 2805878 |
| 852 | 1.45 1.51 % |
17-11-2021 00:00:00 Wednesday |
96.15 97.6 |
98.85 | 95.5 | 1724740 |
| 853 | -2.25 -2.28 % |
16-11-2021 00:00:00 Tuesday |
98.9 96.65 |
99.9 | 96.05 | 2548080 |
| 854 | -3.35 -3.28 % |
15-11-2021 00:00:00 Monday |
102.25 98.9 |
102.5 | 98 | 1777329 |
| 855 | -1.2 -1.17 % |
12-11-2021 00:00:00 Friday |
102.5 101.3 |
102.75 | 99.8 | 2396477 |
| 856 | -1 -0.98 % |
11-11-2021 00:00:00 Thursday |
102.3 101.3 |
103.05 | 100.35 | 3467707 |
| 857 | -4.8 -4.55 % |
10-11-2021 00:00:00 Wednesday |
105.45 100.65 |
108 | 99.2 | 6168890 |
| 858 | 0.25 0.24 % |
09-11-2021 00:00:00 Tuesday |
106.1 106.35 |
107.15 | 104.65 | 4166530 |
| 859 | 2.7 2.62 % |
08-11-2021 00:00:00 Monday |
103 105.7 |
106.4 | 101.35 | 5176918 |
| 860 | 0.1 0.1 % |
04-11-2021 00:00:00 Thursday |
102.5 102.6 |
103.35 | 102.2 | 944757 |
| 861 | -1.65 -1.61 % |
03-11-2021 00:00:00 Wednesday |
102.55 100.9 |
104.35 | 100.25 | 5180779 |
| 862 | 3.05 3.07 % |
02-11-2021 00:00:00 Tuesday |
99.3 102.35 |
102.8 | 99 | 3616757 |
| 863 | 0.45 0.46 % |
01-11-2021 00:00:00 Monday |
98.6 99.05 |
99.4 | 97.3 | 1463141 |
| 864 | 0 0 % |
29-10-2021 00:00:00 Friday |
97.5 97.5 |
101.2 | 93 | 5564995 |
| 865 | -2.45 -2.44 % |
28-10-2021 00:00:00 Thursday |
100.3 97.85 |
101.45 | 97.35 | 3169984 |
| 866 | 1.6 1.58 % |
27-10-2021 00:00:00 Wednesday |
100.95 102.55 |
103.7 | 98.8 | 3549648 |
| 867 | 2.95 3.04 % |
26-10-2021 00:00:00 Tuesday |
96.95 99.9 |
103.35 | 96.5 | 11424889 |
| 868 | 0.75 0.78 % |
25-10-2021 00:00:00 Monday |
95.8 96.55 |
100.2 | 94.1 | 10521306 |
| 869 | -1.5 -1.56 % |
22-10-2021 00:00:00 Friday |
96.1 94.6 |
97.45 | 93.85 | 3978843 |
| 870 | 2.15 2.3 % |
21-10-2021 00:00:00 Thursday |
93.3 95.45 |
95.9 | 91.4 | 5614196 |
| 871 | 3.15 3.54 % |
20-10-2021 00:00:00 Wednesday |
89 92.15 |
93.15 | 86.85 | 6101906 |
| 872 | -4.85 -5.15 % |
19-10-2021 00:00:00 Tuesday |
94.25 89.4 |
94.8 | 88.5 | 3685915 |
| 873 | 3.2 3.56 % |
18-10-2021 00:00:00 Monday |
89.85 93.05 |
93.5 | 89.35 | 5111377 |
| 874 | 0.65 0.74 % |
14-10-2021 00:00:00 Thursday |
88.05 88.7 |
89.35 | 88.05 | 1842079 |
| 875 | -0.95 -1.07 % |
13-10-2021 00:00:00 Wednesday |
88.75 87.8 |
89.15 | 87.55 | 2206303 |
| 876 | 0.5 0.57 % |
12-10-2021 00:00:00 Tuesday |
87.6 88.1 |
88.75 | 86.3 | 2670725 |
| 877 | -2 -2.23 % |
11-10-2021 00:00:00 Monday |
89.5 87.5 |
90.15 | 87.1 | 5244702 |
| 878 | 3.15 3.71 % |
08-10-2021 00:00:00 Friday |
84.95 88.1 |
88.9 | 83.35 | 7814254 |
| 879 | 0.6 0.72 % |
07-10-2021 00:00:00 Thursday |
83.4 84 |
84.8 | 83.15 | 2710375 |
| 880 | -1.5 -1.79 % |
06-10-2021 00:00:00 Wednesday |
83.9 82.4 |
85.75 | 82 | 2320761 |
| 881 | -0.7 -0.83 % |
05-10-2021 00:00:00 Tuesday |
84 83.3 |
84.9 | 82.65 | 2062060 |
| 882 | 1.4 1.69 % |
04-10-2021 00:00:00 Monday |
82.95 84.35 |
84.7 | 82.85 | 1698718 |
| 883 | 1.5 1.85 % |
01-10-2021 00:00:00 Friday |
80.95 82.45 |
83.5 | 79.95 | 3264616 |
| 884 | -0.2 -0.24 % |
30-09-2021 00:00:00 Thursday |
81.95 81.75 |
83.65 | 81.25 | 1913536 |
| 885 | 2.3 2.9 % |
29-09-2021 00:00:00 Wednesday |
79.35 81.65 |
82 | 78.1 | 2493948 |
| 886 | 0.65 0.83 % |
28-09-2021 00:00:00 Tuesday |
78.75 79.4 |
79.65 | 78.25 | 2159290 |
| 887 | -0.4 -0.51 % |
27-09-2021 00:00:00 Monday |
78.4 78 |
79.65 | 77.8 | 1930538 |
| 888 | -2.35 -2.93 % |
24-09-2021 00:00:00 Friday |
80.25 77.9 |
80.25 | 77.7 | 1335057 |
| 889 | -0.4 -0.5 % |
23-09-2021 00:00:00 Thursday |
80 79.6 |
81.1 | 79.45 | 1891579 |
| 890 | 0.35 0.44 % |
22-09-2021 00:00:00 Wednesday |
79.35 79.7 |
80.15 | 78.55 | 2121084 |
| 891 | 0.35 0.45 % |
21-09-2021 00:00:00 Tuesday |
78.3 78.65 |
79.05 | 76.9 | 2187006 |
| 892 | -3.35 -4.1 % |
20-09-2021 00:00:00 Monday |
81.65 78.3 |
82.2 | 78 | 2748659 |
| 893 | -4.2 -4.86 % |
17-09-2021 00:00:00 Friday |
86.5 82.3 |
86.6 | 81.2 | 5143437 |
| 894 | 4.45 5.46 % |
16-09-2021 00:00:00 Thursday |
81.5 85.95 |
86.5 | 80.4 | 8404556 |
| 895 | 3.1 3.96 % |
15-09-2021 00:00:00 Wednesday |
78.25 81.35 |
81.85 | 78.25 | 3568040 |
| 896 | 0.15 0.19 % |
14-09-2021 00:00:00 Tuesday |
78.5 78.65 |
79 | 78.1 | 1059093 |
| 897 | -0.3 -0.38 % |
13-09-2021 00:00:00 Monday |
78.55 78.25 |
79 | 78 | 856740 |
| 898 | -0.2 -0.25 % |
09-09-2021 00:00:00 Thursday |
79.35 79.15 |
79.75 | 78.75 | 927079 |
| 899 | 1.15 1.47 % |
08-09-2021 00:00:00 Wednesday |
78.2 79.35 |
80.5 | 77.8 | 2570256 |
| 900 | -1.15 -1.45 % |
07-09-2021 00:00:00 Tuesday |
79.25 78.1 |
79.25 | 76.75 | 1312382 |
| 901 | -1.1 -1.38 % |
06-09-2021 00:00:00 Monday |
80 78.9 |
80.15 | 78.7 | 1296930 |
| 902 | 0.3 0.38 % |
03-09-2021 00:00:00 Friday |
78.9 79.2 |
80.3 | 78.25 | 3318107 |
| 903 | -0.2 -0.25 % |
02-09-2021 00:00:00 Thursday |
78.55 78.35 |
78.95 | 77.8 | 4884156 |
| 904 | 1.3 1.69 % |
01-09-2021 00:00:00 Wednesday |
77 78.3 |
78.75 | 76.8 | 3714601 |
| 905 | 0.4 0.52 % |
31-08-2021 00:00:00 Tuesday |
76.95 77.35 |
78.45 | 76 | 1760683 |
| 906 | 1.95 2.6 % |
30-08-2021 00:00:00 Monday |
75 76.95 |
77.15 | 74.75 | 3311375 |
| 907 | 0.25 0.34 % |
27-08-2021 00:00:00 Friday |
74.3 74.55 |
75.1 | 73.25 | 2297637 |
| 908 | -1.05 -1.4 % |
26-08-2021 00:00:00 Thursday |
75.15 74.1 |
75.6 | 74 | 1077371 |
| 909 | -0.85 -1.12 % |
25-08-2021 00:00:00 Wednesday |
76 75.15 |
76.5 | 74.9 | 1180948 |
| 910 | 2.25 3.07 % |
24-08-2021 00:00:00 Tuesday |
73.25 75.5 |
75.65 | 73 | 2636347 |
| 911 | -2.05 -2.73 % |
23-08-2021 00:00:00 Monday |
75.15 73.1 |
75.45 | 72.5 | 1905197 |
| 912 | -3.5 -4.51 % |
20-08-2021 00:00:00 Friday |
77.65 74.15 |
78.3 | 73.65 | 1691468 |
| 913 | -0.25 -0.32 % |
18-08-2021 00:00:00 Wednesday |
79 78.75 |
79.6 | 77.6 | 5370114 |
| 914 | -1.3 -1.64 % |
17-08-2021 00:00:00 Tuesday |
79.3 78 |
79.5 | 76.9 | 1185519 |
| 915 | -2 -2.47 % |
16-08-2021 00:00:00 Monday |
81 79 |
81.7 | 77.7 | 2056423 |
| 916 | -0.5 -0.61 % |
13-08-2021 00:00:00 Friday |
81.45 80.95 |
81.9 | 79.85 | 1432157 |
| 917 | 0.85 1.05 % |
12-08-2021 00:00:00 Thursday |
80.7 81.55 |
82 | 80.1 | 2022050 |
| 918 | 1.8 2.28 % |
11-08-2021 00:00:00 Wednesday |
78.85 80.65 |
81 | 77.45 | 2946090 |
| 919 | -3.5 -4.29 % |
10-08-2021 00:00:00 Tuesday |
81.6 78.1 |
83 | 77.55 | 3317913 |
| 920 | -3.85 -4.53 % |
09-08-2021 00:00:00 Monday |
85 81.15 |
85.7 | 80.6 | 2593281 |
| 921 | 0.9 1.09 % |
06-08-2021 00:00:00 Friday |
82.45 83.35 |
84.6 | 82.15 | 4184336 |
| 922 | -1.4 -1.67 % |
05-08-2021 00:00:00 Thursday |
83.9 82.5 |
83.9 | 80.8 | 3788557 |
| 923 | 0.1 0.12 % |
04-08-2021 00:00:00 Wednesday |
83.25 83.35 |
83.85 | 80.85 | 6690684 |
| 924 | 1.7 2.1 % |
03-08-2021 00:00:00 Tuesday |
81 82.7 |
83.05 | 80.55 | 6327380 |
| 925 | -0.15 -0.19 % |
02-08-2021 00:00:00 Monday |
80.8 80.65 |
81.75 | 80.35 | 985890 |
| 926 | -0.45 -0.56 % |
30-07-2021 00:00:00 Friday |
80.75 80.3 |
81.5 | 79.8 | 989169 |
| 927 | 1.7 2.15 % |
29-07-2021 00:00:00 Thursday |
78.9 80.6 |
81.15 | 77.65 | 1536736 |
| 928 | -2.1 -2.62 % |
28-07-2021 00:00:00 Wednesday |
80.15 78.05 |
80.2 | 76.9 | 1389700 |
| 929 | 0 0 % |
27-07-2021 00:00:00 Tuesday |
80 80 |
81.1 | 79.25 | 2098341 |
| 930 | -0.3 -0.38 % |
26-07-2021 00:00:00 Monday |
80 79.7 |
80.2 | 79 | 627259 |
| 931 | -0.65 -0.81 % |
23-07-2021 00:00:00 Friday |
80.5 79.85 |
80.6 | 79 | 933824 |
| 932 | 0.2 0.25 % |
22-07-2021 00:00:00 Thursday |
80 80.2 |
81.35 | 79.7 | 1867014 |
| 933 | -1.05 -1.31 % |
20-07-2021 00:00:00 Tuesday |
80 78.95 |
80.5 | 78.45 | 2211163 |
| 934 | -1.5 -1.84 % |
19-07-2021 00:00:00 Monday |
81.65 80.15 |
81.65 | 79.65 | 2619201 |
| 935 | -2.65 -3.14 % |
16-07-2021 00:00:00 Friday |
84.4 81.75 |
84.4 | 81.4 | 1591492 |
| 936 | -0.8 -0.95 % |
15-07-2021 00:00:00 Thursday |
84.5 83.7 |
84.85 | 83.4 | 2080484 |
| 937 | -0.75 -0.88 % |
14-07-2021 00:00:00 Wednesday |
84.95 84.2 |
85.1 | 84.05 | 2297162 |
| 938 | 0.15 0.18 % |
13-07-2021 00:00:00 Tuesday |
84.5 84.65 |
84.9 | 83.9 | 1414707 |
| 939 | -1.1 -1.3 % |
12-07-2021 00:00:00 Monday |
84.4 83.3 |
84.65 | 83 | 1803364 |
| 940 | 0.15 0.18 % |
09-07-2021 00:00:00 Friday |
83.5 83.65 |
84.1 | 82.4 | 1956049 |
| 941 | -2.9 -3.36 % |
08-07-2021 00:00:00 Thursday |
86.4 83.5 |
87 | 82.85 | 2536013 |
| 942 | 1.1 1.29 % |
07-07-2021 00:00:00 Wednesday |
85 86.1 |
86.45 | 84.6 | 1803598 |
| 943 | -1.1 -1.27 % |
06-07-2021 00:00:00 Tuesday |
86.6 85.5 |
87.15 | 85.15 | 2349880 |
| 944 | 1.05 1.23 % |
05-07-2021 00:00:00 Monday |
85.3 86.35 |
86.75 | 84.65 | 2083113 |
| 945 | -1.1 -1.27 % |
02-07-2021 00:00:00 Friday |
86.3 85.2 |
86.5 | 84.8 | 1365072 |
| 946 | -0.4 -0.46 % |
01-07-2021 00:00:00 Thursday |
86.4 86 |
87 | 85.35 | 2273858 |
| 947 | -1.55 -1.77 % |
30-06-2021 00:00:00 Wednesday |
87.5 85.95 |
88.05 | 85.55 | 1850196 |
| 948 | -1.1 -1.25 % |
29-06-2021 00:00:00 Tuesday |
88.2 87.1 |
88.9 | 86.4 | 2767053 |
| 949 | 3.4 4.03 % |
28-06-2021 00:00:00 Monday |
84.4 87.8 |
88.35 | 84.3 | 5621796 |
| 950 | 1.75 2.14 % |
25-06-2021 00:00:00 Friday |
81.7 83.45 |
84 | 81 | 2537270 |
| 951 | -1.85 -2.24 % |
24-06-2021 00:00:00 Thursday |
82.7 80.85 |
82.95 | 80.6 | 1105320 |
| 952 | -0.35 -0.42 % |
23-06-2021 00:00:00 Wednesday |
82.6 82.25 |
83.65 | 81.25 | 2170701 |
| 953 | -1.25 -1.5 % |
22-06-2021 00:00:00 Tuesday |
83.1 81.85 |
84.2 | 81.4 | 3142222 |
| 954 | 3.25 4.1 % |
21-06-2021 00:00:00 Monday |
79.2 82.45 |
83 | 77.4 | 3068530 |
| 955 | -2.35 -2.85 % |
18-06-2021 00:00:00 Friday |
82.5 80.15 |
84.2 | 77.15 | 3179506 |
| 956 | -1.65 -1.98 % |
17-06-2021 00:00:00 Thursday |
83.5 81.85 |
84.6 | 81.3 | 3057097 |
| 957 | -0.65 -0.76 % |
16-06-2021 00:00:00 Wednesday |
85.05 84.4 |
87 | 84.1 | 2667262 |
| 958 | 0.9 1.07 % |
15-06-2021 00:00:00 Tuesday |
84.15 85.05 |
86.4 | 84.15 | 2881626 |
| 959 | 1 1.19 % |
14-06-2021 00:00:00 Monday |
84.05 85.05 |
85.8 | 81 | 5074720 |
| 960 | -0.55 -0.65 % |
11-06-2021 00:00:00 Friday |
85.05 84.5 |
85.9 | 84.2 | 2640676 |
| 961 | 2.4 2.91 % |
10-06-2021 00:00:00 Thursday |
82.35 84.75 |
85.3 | 81.85 | 5748326 |
| 962 | -0.9 -1.09 % |
09-06-2021 00:00:00 Wednesday |
82.75 81.85 |
86.2 | 81.2 | 8130852 |
| 963 | -1.35 -1.62 % |
08-06-2021 00:00:00 Tuesday |
83.2 81.85 |
83.2 | 80.2 | 2364538 |
| 964 | 0.6 0.73 % |
07-06-2021 00:00:00 Monday |
82.25 82.85 |
84.1 | 81.85 | 4617903 |
| 965 | -0.5 -0.61 % |
04-06-2021 00:00:00 Friday |
82.35 81.85 |
82.85 | 81.15 | 3437237 |
| 966 | -0.1 -0.12 % |
03-06-2021 00:00:00 Thursday |
81.95 81.85 |
82.8 | 81.5 | 3577784 |
| 967 | 1.85 2.33 % |
02-06-2021 00:00:00 Wednesday |
79.35 81.2 |
81.85 | 78.55 | 3870544 |
| 968 | -1.75 -2.16 % |
01-06-2021 00:00:00 Tuesday |
81.1 79.35 |
81.3 | 78.8 | 3055480 |
| 969 | -1.55 -1.88 % |
31-05-2021 00:00:00 Monday |
82.25 80.7 |
83.45 | 79.15 | 7041465 |
| 970 | -0.65 -0.77 % |
28-05-2021 00:00:00 Friday |
84.5 83.85 |
84.65 | 81.85 | 4530988 |
| 971 | 2.45 3.02 % |
27-05-2021 00:00:00 Thursday |
81 83.45 |
84.15 | 79.85 | 3897499 |
| 972 | -0.35 -0.43 % |
26-05-2021 00:00:00 Wednesday |
80.95 80.6 |
82.3 | 80.05 | 2506584 |
| 973 | -1.2 -1.46 % |
25-05-2021 00:00:00 Tuesday |
82 80.8 |
82.4 | 80.4 | 2397486 |
| 974 | -1.1 -1.33 % |
24-05-2021 00:00:00 Monday |
82.45 81.35 |
83.35 | 80.3 | 4526282 |
| 975 | 3.7 4.8 % |
21-05-2021 00:00:00 Friday |
77.1 80.8 |
81.2 | 77.1 | 5456546 |
| 976 | -1.1 -1.42 % |
20-05-2021 00:00:00 Thursday |
77.6 76.5 |
77.6 | 75.9 | 1956961 |
| 977 | 0.45 0.59 % |
19-05-2021 00:00:00 Wednesday |
76.25 76.7 |
78.2 | 76 | 2415003 |
| 978 | -1.35 -1.73 % |
18-05-2021 00:00:00 Tuesday |
78.1 76.75 |
78.5 | 76.3 | 4612019 |
| 979 | 2.4 3.21 % |
17-05-2021 00:00:00 Monday |
74.75 77.15 |
77.75 | 73.8 | 4559022 |
| 980 | -4.05 -5.19 % |
14-05-2021 00:00:00 Friday |
78.1 74.05 |
79.6 | 73.35 | 5569014 |
| 981 | 3.55 4.8 % |
12-05-2021 00:00:00 Wednesday |
73.9 77.45 |
79.9 | 73.9 | 9957408 |
| 982 | 1.75 2.42 % |
11-05-2021 00:00:00 Tuesday |
72.3 74.05 |
74.6 | 71.2 | 2236724 |
| 983 | 2.5 3.53 % |
10-05-2021 00:00:00 Monday |
70.9 73.4 |
74.35 | 70.65 | 4478999 |
| 984 | -0.85 -1.19 % |
07-05-2021 00:00:00 Friday |
71.4 70.55 |
71.7 | 69.85 | 1353700 |
| 985 | -2.5 -3.42 % |
06-05-2021 00:00:00 Thursday |
73.1 70.6 |
73.4 | 70.1 | 2471616 |
| 986 | 0.45 0.63 % |
05-05-2021 00:00:00 Wednesday |
71.9 72.35 |
72.95 | 70.9 | 4274329 |
| 987 | 3.4 5.07 % |
04-05-2021 00:00:00 Tuesday |
67 70.4 |
72.9 | 67 | 9295535 |
| 988 | 0.4 0.6 % |
03-05-2021 00:00:00 Monday |
66.3 66.7 |
66.95 | 64.3 | 2143258 |
| 989 | 0.75 1.14 % |
30-04-2021 00:00:00 Friday |
66 66.75 |
68.4 | 64.65 | 2565884 |
| 990 | -1.75 -2.55 % |
29-04-2021 00:00:00 Thursday |
68.5 66.75 |
69.75 | 66.05 | 4366987 |
| 991 | 2 3.04 % |
28-04-2021 00:00:00 Wednesday |
65.85 67.85 |
68.15 | 65.75 | 2562889 |
| 992 | 1.2 1.87 % |
27-04-2021 00:00:00 Tuesday |
64.1 65.3 |
65.7 | 63.65 | 2130484 |
| 993 | 0 0 % |
26-04-2021 00:00:00 Monday |
63.5 63.5 |
64.45 | 63.2 | 1423645 |
| 994 | 0.15 0.24 % |
23-04-2021 00:00:00 Friday |
62.8 62.95 |
64.95 | 62.55 | 2002252 |
| 995 | 0.8 1.29 % |
22-04-2021 00:00:00 Thursday |
62.25 63.05 |
64.2 | 61.8 | 2109516 |
| 996 | -1.3 -2.02 % |
20-04-2021 00:00:00 Tuesday |
64.5 63.2 |
65.75 | 62.7 | 1906254 |
| 997 | -1.95 -2.97 % |
19-04-2021 00:00:00 Monday |
65.75 63.8 |
65.75 | 62.5 | 2612041 |
| 998 | -1.1 -1.61 % |
16-04-2021 00:00:00 Friday |
68.4 67.3 |
69.5 | 67.05 | 2077330 |
| 999 | 0.35 0.52 % |
15-04-2021 00:00:00 Thursday |
67.9 68.25 |
69.3 | 66.3 | 2678390 |
| 1000 | 1.75 2.61 % |
13-04-2021 00:00:00 Tuesday |
67.15 68.9 |
69.25 | 66.3 | 2484079 |
| 1001 | -2.7 -3.93 % |
12-04-2021 00:00:00 Monday |
68.75 66.05 |
71.75 | 64.8 | 7050135 |
| 1002 | 0.55 0.75 % |
09-04-2021 00:00:00 Friday |
73.45 74 |
77.45 | 72.9 | 2642610 |
| 1003 | -0.8 -1.08 % |
08-04-2021 00:00:00 Thursday |
74.25 73.45 |
75.55 | 73.25 | 2369310 |
| 1004 | 0.85 1.16 % |
07-04-2021 00:00:00 Wednesday |
73.25 74.1 |
75.55 | 72.2 | 1998936 |
| 1005 | 0.15 0.21 % |
06-04-2021 00:00:00 Tuesday |
72.65 72.8 |
74.25 | 71.8 | 1574648 |
| 1006 | -2.8 -3.72 % |
05-04-2021 00:00:00 Monday |
75.35 72.55 |
75.35 | 70.75 | 3393652 |
| 1007 | 1.1 1.48 % |
01-04-2021 00:00:00 Thursday |
74.55 75.65 |
76 | 73.45 | 2567917 |
| 1008 | 2.15 2.99 % |
31-03-2021 00:00:00 Wednesday |
72 74.15 |
75.45 | 71.65 | 3841604 |
| 1009 | 0.6 0.84 % |
30-03-2021 00:00:00 Tuesday |
71.7 72.3 |
74.15 | 70.9 | 2534734 |
| 1010 | -0.75 -1.05 % |
26-03-2021 00:00:00 Friday |
71.5 70.75 |
71.9 | 70.3 | 2608729 |
| 1011 | -2.2 -3.04 % |
25-03-2021 00:00:00 Thursday |
72.25 70.05 |
72.35 | 68 | 3514969 |
| 1012 | -2.25 -3.04 % |
24-03-2021 00:00:00 Wednesday |
74 71.75 |
75.1 | 71.4 | 1818345 |
| 1013 | 1.2 1.64 % |
23-03-2021 00:00:00 Tuesday |
73.05 74.25 |
75.85 | 72.85 | 3107803 |
| 1014 | -1.75 -2.36 % |
22-03-2021 00:00:00 Monday |
74.2 72.45 |
74.65 | 71.75 | 3029423 |
| 1015 | 3 4.24 % |
19-03-2021 00:00:00 Friday |
70.75 73.75 |
74.35 | 69.55 | 6099585 |
| 1016 | -3.35 -4.45 % |
18-03-2021 00:00:00 Thursday |
75.3 71.95 |
76.95 | 71 | 4812336 |
| 1017 | -3.85 -4.89 % |
17-03-2021 00:00:00 Wednesday |
78.8 74.95 |
79 | 74.3 | 2273640 |
| 1018 | -0.9 -1.13 % |
16-03-2021 00:00:00 Tuesday |
79.7 78.8 |
79.95 | 76.45 | 4339202 |
| 1019 | 0.9 1.15 % |
15-03-2021 00:00:00 Monday |
78 78.9 |
79.7 | 76 | 5126240 |
| 1020 | -3.45 -4.27 % |
12-03-2021 00:00:00 Friday |
80.8 77.35 |
80.9 | 76.65 | 3602549 |
| 1021 | -1 -1.23 % |
10-03-2021 00:00:00 Wednesday |
81 80 |
81.9 | 79.65 | 2341545 |
| 1022 | -1.75 -2.13 % |
09-03-2021 00:00:00 Tuesday |
82.1 80.35 |
82.85 | 78.7 | 3025209 |
| 1023 | -1.15 -1.39 % |
08-03-2021 00:00:00 Monday |
82.45 81.3 |
83.5 | 80.7 | 4814613 |
| 1024 | -4.65 -5.45 % |
05-03-2021 00:00:00 Friday |
85.3 80.65 |
85.75 | 79.5 | 6288430 |
| 1025 | 0.3 0.35 % |
04-03-2021 00:00:00 Thursday |
85.5 85.8 |
87.8 | 83.45 | 5690583 |
| 1026 | 0.95 1.12 % |
03-03-2021 00:00:00 Wednesday |
84.65 85.6 |
86.9 | 84.05 | 3639297 |
| 1027 | -0.45 -0.54 % |
02-03-2021 00:00:00 Tuesday |
83.65 83.2 |
85.25 | 83 | 2435291 |
| 1028 | -2.4 -2.8 % |
01-03-2021 00:00:00 Monday |
85.7 83.3 |
86.35 | 82.9 | 3385057 |
| 1029 | -1.85 -2.12 % |
26-02-2021 00:00:00 Friday |
87.25 85.4 |
87.25 | 85 | 5307752 |
| 1030 | -0.1 -0.11 % |
25-02-2021 00:00:00 Thursday |
90 89.9 |
90.7 | 89.1 | 5361803 |
| 1031 | 1.1 1.25 % |
24-02-2021 00:00:00 Wednesday |
87.7 88.8 |
90.3 | 85.25 | 8642298 |
| 1032 | -3.6 -3.98 % |
23-02-2021 00:00:00 Tuesday |
90.4 86.8 |
91.55 | 86.1 | 3625721 |
| 1033 | -1.75 -1.92 % |
22-02-2021 00:00:00 Monday |
91.3 89.55 |
93.7 | 88.8 | 3485337 |
| 1034 | -5.2 -5.4 % |
19-02-2021 00:00:00 Friday |
96.25 91.05 |
99.8 | 88.7 | 10237042 |
| 1035 | 9.8 11.42 % |
18-02-2021 00:00:00 Thursday |
85.8 95.6 |
96.7 | 84.45 | 15205878 |
| 1036 | 4.45 5.58 % |
17-02-2021 00:00:00 Wednesday |
79.7 84.15 |
85.5 | 79.3 | 7075157 |
| 1037 | -0.85 -1.06 % |
16-02-2021 00:00:00 Tuesday |
80.5 79.65 |
81.75 | 78.6 | 4295200 |
| 1038 | 0.95 1.21 % |
15-02-2021 00:00:00 Monday |
78.65 79.6 |
80.7 | 78.6 | 2708790 |
| 1039 | 0.65 0.84 % |
12-02-2021 00:00:00 Friday |
77.7 78.35 |
79.5 | 77 | 5099073 |
| 1040 | -2.85 -3.56 % |
11-02-2021 00:00:00 Thursday |
80 77.15 |
81.15 | 76.8 | 4724389 |
| 1041 | -0.9 -1.12 % |
10-02-2021 00:00:00 Wednesday |
80.45 79.55 |
81.1 | 77.5 | 3485369 |
| 1042 | -1.85 -2.26 % |
09-02-2021 00:00:00 Tuesday |
82 80.15 |
83.2 | 78.95 | 3966633 |
| 1043 | -3.45 -4.09 % |
08-02-2021 00:00:00 Monday |
84.4 80.95 |
85.1 | 80.05 | 2889926 |
| 1044 | -0.95 -1.14 % |
05-02-2021 00:00:00 Friday |
83.45 82.5 |
89 | 81.75 | 8380706 |
| 1045 | 4.55 5.87 % |
04-02-2021 00:00:00 Thursday |
77.5 82.05 |
83.1 | 76.1 | 6090425 |
| 1046 | 1.9 2.53 % |
03-02-2021 00:00:00 Wednesday |
75.2 77.1 |
78.8 | 73.4 | 5879014 |
| 1047 | -0.55 -0.73 % |
02-02-2021 00:00:00 Tuesday |
75.2 74.65 |
76.95 | 73.3 | 6447914 |
| 1048 | 4.85 7.02 % |
01-02-2021 00:00:00 Monday |
69.05 73.9 |
74.35 | 67.7 | 6065179 |
| 1049 | 0.05 0.07 % |
29-01-2021 00:00:00 Friday |
68 68.05 |
70.15 | 66.4 | 5460816 |
| 1050 | -5.75 -7.93 % |
28-01-2021 00:00:00 Thursday |
72.5 66.75 |
72.8 | 64.55 | 8497153 |
| 1051 | 0.1 0.14 % |
27-01-2021 00:00:00 Wednesday |
73.75 73.85 |
75.45 | 72 | 3399926 |
| 1052 | -1.1 -1.47 % |
25-01-2021 00:00:00 Monday |
74.9 73.8 |
76.15 | 70.4 | 3248286 |
| 1053 | -3 -3.93 % |
22-01-2021 00:00:00 Friday |
76.3 73.3 |
77.35 | 73 | 2558721 |
| 1054 | -3.85 -4.81 % |
21-01-2021 00:00:00 Thursday |
80.1 76.25 |
80.85 | 75.1 | 2683559 |
| 1055 | 3.25 4.27 % |
20-01-2021 00:00:00 Wednesday |
76.15 79.4 |
80.35 | 75.05 | 4580522 |
| 1056 | 2.55 3.48 % |
19-01-2021 00:00:00 Tuesday |
73.25 75.8 |
76 | 73.25 | 2108692 |
| 1057 | -2.4 -3.19 % |
18-01-2021 00:00:00 Monday |
75.35 72.95 |
77.1 | 72 | 4963008 |
| 1058 | -1.3 -1.7 % |
15-01-2021 00:00:00 Friday |
76.5 75.2 |
77.8 | 72.9 | 3249784 |
| 1059 | 0.55 0.73 % |
14-01-2021 00:00:00 Thursday |
75.6 76.15 |
77.85 | 74.75 | 3650443 |
| 1060 | 3.6 5.03 % |
13-01-2021 00:00:00 Wednesday |
71.6 75.2 |
76 | 70.1 | 9789357 |
| 1061 | 7.6 12.03 % |
12-01-2021 00:00:00 Tuesday |
63.15 70.75 |
71.7 | 63.15 | 4112152 |
| 1062 | -2.2 -3.31 % |
11-01-2021 00:00:00 Monday |
66.4 64.2 |
66.4 | 63.7 | 2456506 |
| 1063 | -1.25 -1.87 % |
08-01-2021 00:00:00 Friday |
66.8 65.55 |
67.1 | 65.35 | 1794155 |
| 1064 | -0.05 -0.08 % |
07-01-2021 00:00:00 Thursday |
66.2 66.15 |
67 | 65.75 | 2443291 |
| 1065 | -0.1 -0.15 % |
06-01-2021 00:00:00 Wednesday |
65.6 65.5 |
67.65 | 64.7 | 4513362 |
| 1066 | 0.8 1.23 % |
05-01-2021 00:00:00 Tuesday |
64.8 65.6 |
66.2 | 64.75 | 2732501 |
| 1067 | 0.55 0.84 % |
04-01-2021 00:00:00 Monday |
65.25 65.8 |
66.25 | 64.35 | 3352453 |
| 1068 | 3 4.88 % |
01-01-2021 00:00:00 Friday |
61.5 64.5 |
64.8 | 61.5 | 4016824 |
| 1069 | -0.45 -0.73 % |
31-12-2020 00:00:00 Thursday |
61.95 61.5 |
62.55 | 61.1 | 1535633 |
| 1070 | -0.85 -1.35 % |
30-12-2020 00:00:00 Wednesday |
62.95 62.1 |
63 | 60.75 | 2025945 |
| 1071 | -0.7 -1.11 % |
29-12-2020 00:00:00 Tuesday |
63.05 62.35 |
64.2 | 62.1 | 2825856 |
| 1072 | 1.3 2.13 % |
28-12-2020 00:00:00 Monday |
61.1 62.4 |
62.95 | 61.1 | 2036951 |
| 1073 | -0.15 -0.25 % |
24-12-2020 00:00:00 Thursday |
61 60.85 |
63.25 | 60.6 | 2224472 |
| 1074 | 1.6 2.71 % |
23-12-2020 00:00:00 Wednesday |
58.95 60.55 |
60.8 | 58.05 | 2004762 |
| 1075 | 0.85 1.47 % |
22-12-2020 00:00:00 Tuesday |
58 58.85 |
60 | 56.2 | 2996677 |
| 1076 | -3.3 -5.32 % |
21-12-2020 00:00:00 Monday |
62 58.7 |
63.5 | 56.8 | 5603333 |
| 1077 | -0.75 -1.17 % |
18-12-2020 00:00:00 Friday |
63.85 63.1 |
64.3 | 62 | 2314386 |
| 1078 | -2.65 -3.99 % |
17-12-2020 00:00:00 Thursday |
66.4 63.75 |
67.15 | 63.35 | 3730342 |
| 1079 | -1.4 -2.06 % |
16-12-2020 00:00:00 Wednesday |
67.85 66.45 |
68 | 65.7 | 3308761 |
| 1080 | -0.35 -0.52 % |
15-12-2020 00:00:00 Tuesday |
67.5 67.15 |
68.1 | 65.55 | 2391499 |
| 1081 | 0.55 0.83 % |
14-12-2020 00:00:00 Monday |
66.4 66.95 |
67.5 | 66.15 | 3887089 |
| 1082 | -1 -1.5 % |
11-12-2020 00:00:00 Friday |
66.45 65.45 |
68.2 | 65 | 5238335 |
| 1083 | 1.35 2.08 % |
10-12-2020 00:00:00 Thursday |
65 66.35 |
66.8 | 62.9 | 5907824 |
| 1084 | -1.65 -2.45 % |
09-12-2020 00:00:00 Wednesday |
67.25 65.6 |
67.6 | 64.2 | 7593534 |
| 1085 | 4.9 8.11 % |
08-12-2020 00:00:00 Tuesday |
60.4 65.3 |
66.15 | 60 | 6491176 |
| 1086 | 0.65 1.09 % |
07-12-2020 00:00:00 Monday |
59.5 60.15 |
60.95 | 58.5 | 3999355 |
| 1087 | 0.05 0.08 % |
04-12-2020 00:00:00 Friday |
59 59.05 |
59.75 | 56.6 | 4731337 |
| 1088 | 3.45 6.29 % |
03-12-2020 00:00:00 Thursday |
54.85 58.3 |
58.65 | 54.4 | 6884097 |
| 1089 | 0.05 0.09 % |
02-12-2020 00:00:00 Wednesday |
54.05 54.1 |
55.25 | 53.05 | 3145054 |
| 1090 | 2.05 3.97 % |
01-12-2020 00:00:00 Tuesday |
51.7 53.75 |
54.2 | 51.2 | 2131700 |
| 1091 | -0.2 -0.39 % |
27-11-2020 00:00:00 Friday |
51.5 51.3 |
52.45 | 50.6 | 2537042 |
| 1092 | 2.1 4.29 % |
26-11-2020 00:00:00 Thursday |
49 51.1 |
51.45 | 48.3 | 2257039 |
| 1093 | 1.5 3.16 % |
25-11-2020 00:00:00 Wednesday |
47.5 49 |
50.7 | 47.4 | 7068245 |
| 1094 | -0.3 -0.64 % |
24-11-2020 00:00:00 Tuesday |
47.15 46.85 |
47.35 | 46 | 2364543 |
| 1095 | -1.1 -2.29 % |
23-11-2020 00:00:00 Monday |
48 46.9 |
48.15 | 46.7 | 1239100 |
| 1096 | -0.15 -0.31 % |
20-11-2020 00:00:00 Friday |
47.65 47.5 |
48.25 | 47.25 | 1336141 |
| 1097 | -1.35 -2.74 % |
19-11-2020 00:00:00 Thursday |
49.3 47.95 |
49.35 | 47.6 | 2084030 |
| 1098 | 2.45 5.2 % |
18-11-2020 00:00:00 Wednesday |
47.15 49.6 |
49.85 | 46.95 | 4130946 |
| 1099 | 1 2.15 % |
17-11-2020 00:00:00 Tuesday |
46.55 47.55 |
47.9 | 46.55 | 1681501 |
| 1100 | -0.35 -0.74 % |
14-11-2020 00:00:00 Saturday |
47 46.65 |
47.2 | 46.45 | 384036 |
| 1101 | 0.9 1.97 % |
13-11-2020 00:00:00 Friday |
45.65 46.55 |
46.7 | 44.45 | 917943 |
| 1102 | -1.3 -2.77 % |
12-11-2020 00:00:00 Thursday |
46.9 45.6 |
47.2 | 45.45 | 1417678 |
| 1103 | -1.3 -2.68 % |
11-11-2020 00:00:00 Wednesday |
48.45 47.15 |
48.9 | 46.65 | 2386911 |
| 1104 | 1.2 2.55 % |
10-11-2020 00:00:00 Tuesday |
47 48.2 |
48.75 | 46.55 | 3249047 |
| 1105 | 0.7 1.52 % |
09-11-2020 00:00:00 Monday |
46.05 46.75 |
47.35 | 46 | 3267894 |
| 1106 | 0.45 0.99 % |
06-11-2020 00:00:00 Friday |
45.35 45.8 |
46.4 | 45.2 | 2583637 |
| 1107 | 1.45 3.27 % |
05-11-2020 00:00:00 Thursday |
44.3 45.75 |
46.55 | 44.3 | 2390521 |
| 1108 | 0.5 1.12 % |
04-11-2020 00:00:00 Wednesday |
44.55 45.05 |
45.3 | 43.4 | 3393970 |
| 1109 | 0.2 0.45 % |
03-11-2020 00:00:00 Tuesday |
44.85 45.05 |
45.75 | 43.85 | 3049714 |
| 1110 | 2.7 6.41 % |
02-11-2020 00:00:00 Monday |
42.1 44.8 |
45.15 | 41.85 | 3613025 |
| 1111 | -1.65 -3.81 % |
30-10-2020 00:00:00 Friday |
43.3 41.65 |
43.4 | 41.4 | 2828025 |
| 1112 | 1.3 3.13 % |
29-10-2020 00:00:00 Thursday |
41.6 42.9 |
43.4 | 41.1 | 2103440 |
| 1113 | -0.45 -1.06 % |
28-10-2020 00:00:00 Wednesday |
42.5 42.05 |
43.15 | 41.65 | 1948563 |
| 1114 | 0.35 0.82 % |
27-10-2020 00:00:00 Tuesday |
42.55 42.9 |
43.1 | 41.55 | 3652393 |
| 1115 | -0.55 -1.27 % |
26-10-2020 00:00:00 Monday |
43.25 42.7 |
43.75 | 42.55 | 5522724 |
| 1116 | 0.2 0.47 % |
23-10-2020 00:00:00 Friday |
43 43.2 |
43.65 | 42.8 | 2345639 |
| 1117 | 0.5 1.18 % |
22-10-2020 00:00:00 Thursday |
42.3 42.8 |
43.2 | 41.85 | 1250261 |
| 1118 | 0.3 0.71 % |
21-10-2020 00:00:00 Wednesday |
42.3 42.6 |
43.3 | 41.7 | 4263875 |
| 1119 | -1.05 -2.45 % |
20-10-2020 00:00:00 Tuesday |
42.9 41.85 |
43.25 | 41.5 | 2255915 |
| 1120 | 2.85 6.99 % |
19-10-2020 00:00:00 Monday |
40.75 43.6 |
43.85 | 40.6 | 4174777 |
| 1121 | -0.3 -0.74 % |
16-10-2020 00:00:00 Friday |
40.65 40.35 |
41.1 | 40 | 3074284 |
| 1122 | -1.2 -2.88 % |
15-10-2020 00:00:00 Thursday |
41.6 40.4 |
42.75 | 40 | 2863560 |
| 1123 | 0.6 1.45 % |
14-10-2020 00:00:00 Wednesday |
41.5 42.1 |
42.25 | 40.4 | 1143676 |
| 1124 | -0.6 -1.43 % |
13-10-2020 00:00:00 Tuesday |
41.9 41.3 |
42.15 | 41.2 | 2510382 |
| 1125 | -2.9 -6.47 % |
12-10-2020 00:00:00 Monday |
44.8 41.9 |
45.55 | 41.25 | 3184898 |
| 1126 | 2.05 4.85 % |
09-10-2020 00:00:00 Friday |
42.25 44.3 |
44.45 | 41.9 | 3046421 |
| 1127 | 1 2.4 % |
08-10-2020 00:00:00 Thursday |
41.65 42.65 |
43.4 | 41.65 | 2842479 |
| 1128 | -0.25 -0.6 % |
07-10-2020 00:00:00 Wednesday |
41.7 41.45 |
42.2 | 41.3 | 1912484 |
| 1129 | 0.05 0.12 % |
06-10-2020 00:00:00 Tuesday |
42 42.05 |
42.25 | 40.85 | 3465534 |
| 1130 | -0.4 -0.95 % |
05-10-2020 00:00:00 Monday |
42 41.6 |
42.8 | 41.45 | 2773818 |
| 1131 | 0.6 1.45 % |
01-10-2020 00:00:00 Thursday |
41.3 41.9 |
42.6 | 41.1 | 2680282 |
| 1132 | -0.55 -1.32 % |
30-09-2020 00:00:00 Wednesday |
41.6 41.05 |
41.6 | 40.35 | 4573961 |
| 1133 | -2.25 -5.16 % |
29-09-2020 00:00:00 Tuesday |
43.6 41.35 |
43.6 | 40.75 | 1771806 |
| 1134 | 1.35 3.21 % |
28-09-2020 00:00:00 Monday |
42 43.35 |
43.45 | 41.65 | 4825424 |
| 1135 | 1.45 3.61 % |
25-09-2020 00:00:00 Friday |
40.15 41.6 |
41.8 | 39.5 | 804669 |
| 1136 | -1.2 -2.93 % |
24-09-2020 00:00:00 Thursday |
41 39.8 |
41 | 39.65 | 1618192 |
| 1137 | -0.85 -2 % |
23-09-2020 00:00:00 Wednesday |
42.4 41.55 |
42.75 | 40.85 | 2194346 |
| 1138 | 0.05 0.12 % |
22-09-2020 00:00:00 Tuesday |
42.3 42.35 |
42.95 | 40.9 | 2610160 |
| 1139 | -2.25 -4.99 % |
21-09-2020 00:00:00 Monday |
45.1 42.85 |
45.3 | 42.5 | 1517364 |
| 1140 | -0.85 -1.85 % |
18-09-2020 00:00:00 Friday |
45.9 45.05 |
45.95 | 44.9 | 1063787 |
| 1141 | -0.25 -0.55 % |
17-09-2020 00:00:00 Thursday |
45.85 45.6 |
46.3 | 45.5 | 1845003 |
| 1142 | -0.05 -0.11 % |
16-09-2020 00:00:00 Wednesday |
46.5 46.45 |
46.75 | 45.8 | 1036499 |
| 1143 | 0.15 0.32 % |
15-09-2020 00:00:00 Tuesday |
46.4 46.55 |
46.7 | 45.65 | 1010821 |
| 1144 | 0.1 0.22 % |
14-09-2020 00:00:00 Monday |
46.05 46.15 |
46.6 | 46 | 2042077 |
| 1145 | 0.4 0.88 % |
11-09-2020 00:00:00 Friday |
45.6 46 |
46.1 | 45.3 | 2774706 |
| 1146 | 0.6 1.33 % |
10-09-2020 00:00:00 Thursday |
45 45.6 |
45.75 | 44.65 | 1673058 |
| 1147 | -0.1 -0.22 % |
09-09-2020 00:00:00 Wednesday |
44.55 44.45 |
44.85 | 43.8 | 3285633 |
| 1148 | -0.95 -2.05 % |
08-09-2020 00:00:00 Tuesday |
46.25 45.3 |
46.45 | 45.1 | 5535139 |
| 1149 | 0.3 0.65 % |
07-09-2020 00:00:00 Monday |
46 46.3 |
46.5 | 45 | 1546585 |
| 1150 | -0.85 -1.82 % |
04-09-2020 00:00:00 Friday |
46.75 45.9 |
47.05 | 45.8 | 2252878 |
| 1151 | -0.5 -1.05 % |
03-09-2020 00:00:00 Thursday |
47.8 47.3 |
47.9 | 47.05 | 1289500 |
| 1152 | -0.65 -1.36 % |
02-09-2020 00:00:00 Wednesday |
47.95 47.3 |
48.2 | 46.7 | 1163274 |
| 1153 | -1.4 -2.86 % |
01-09-2020 00:00:00 Tuesday |
48.95 47.55 |
49.85 | 46.85 | 1694474 |
| 1154 | -4.35 -8.17 % |
31-08-2020 00:00:00 Monday |
53.25 48.9 |
53.55 | 48 | 5980310 |
| 1155 | 2.65 5.41 % |
28-08-2020 00:00:00 Friday |
49 51.65 |
52.2 | 49 | 4489059 |
| 1156 | 0.1 0.21 % |
27-08-2020 00:00:00 Thursday |
48.6 48.7 |
49.5 | 48.55 | 1300711 |
| 1157 | -0.2 -0.41 % |
26-08-2020 00:00:00 Wednesday |
48.65 48.45 |
49.1 | 48.2 | 792207 |
| 1158 | 0.1 0.21 % |
25-08-2020 00:00:00 Tuesday |
48.55 48.65 |
49.5 | 48.4 | 3187696 |
| 1159 | -0.4 -0.82 % |
24-08-2020 00:00:00 Monday |
48.8 48.4 |
48.85 | 47.55 | 1358746 |
| 1160 | 0.05 0.1 % |
21-08-2020 00:00:00 Friday |
48.25 48.3 |
48.8 | 47.7 | 1205922 |
| 1161 | 0.1 0.21 % |
20-08-2020 00:00:00 Thursday |
47.35 47.45 |
48 | 46.5 | 838173 |
| 1162 | 0.7 1.49 % |
19-08-2020 00:00:00 Wednesday |
46.85 47.55 |
47.75 | 46.65 | 1545660 |
| 1163 | 0.25 0.54 % |
18-08-2020 00:00:00 Tuesday |
46.2 46.45 |
46.6 | 45.65 | 1175812 |
| 1164 | -0.4 -0.86 % |
17-08-2020 00:00:00 Monday |
46.55 46.15 |
46.8 | 45.65 | 1633715 |
| 1165 | -2.5 -5.14 % |
14-08-2020 00:00:00 Friday |
48.6 46.1 |
48.6 | 45.85 | 1599108 |
| 1166 | -0.65 -1.33 % |
13-08-2020 00:00:00 Thursday |
48.75 48.1 |
49.05 | 47.85 | 809695 |
| 1167 | 0.75 1.57 % |
12-08-2020 00:00:00 Wednesday |
47.85 48.6 |
49.85 | 47.2 | 3061851 |
| 1168 | 0 0 % |
11-08-2020 00:00:00 Tuesday |
47.1 47.1 |
48.35 | 46.7 | 1355527 |
| 1169 | -0.45 -0.92 % |
10-08-2020 00:00:00 Monday |
49 48.55 |
49.2 | 47.9 | 1968441 |
| 1170 | 1.65 3.53 % |
07-08-2020 00:00:00 Friday |
46.8 48.45 |
48.8 | 46.1 | 1476965 |
| 1171 | -0.65 -1.39 % |
06-08-2020 00:00:00 Thursday |
46.9 46.25 |
47 | 45.95 | 1364978 |
| 1172 | -0.5 -1.07 % |
05-08-2020 00:00:00 Wednesday |
46.9 46.4 |
47.45 | 46.3 | 1704969 |
| 1173 | -0.55 -1.17 % |
04-08-2020 00:00:00 Tuesday |
47.1 46.55 |
47.15 | 45.9 | 1007843 |
| 1174 | 0.15 0.32 % |
03-08-2020 00:00:00 Monday |
46.7 46.85 |
47.5 | 46.1 | 1299250 |
| 1175 | 0.7 1.52 % |
31-07-2020 00:00:00 Friday |
46.1 46.8 |
47.15 | 45.45 | 2012245 |
| 1176 | -2 -4.17 % |
30-07-2020 00:00:00 Thursday |
48 46 |
48 | 45.75 | 1789161 |
| 1177 | 0.2 0.42 % |
29-07-2020 00:00:00 Wednesday |
47.1 47.3 |
48.65 | 46.85 | 1390817 |
| 1178 | -0.1 -0.21 % |
28-07-2020 00:00:00 Tuesday |
46.9 46.8 |
47.25 | 46 | 1166055 |
| 1179 | -2 -4.11 % |
27-07-2020 00:00:00 Monday |
48.7 46.7 |
48.75 | 46.5 | 1851721 |
| 1180 | -0.15 -0.31 % |
24-07-2020 00:00:00 Friday |
48.75 48.6 |
49.05 | 47.7 | 865603 |
| 1181 | 0.4 0.82 % |
23-07-2020 00:00:00 Thursday |
48.8 49.2 |
49.65 | 48.35 | 1654000 |
| 1182 | -1.05 -2.11 % |
22-07-2020 00:00:00 Wednesday |
49.75 48.7 |
49.95 | 48.35 | 1227766 |
| 1183 | 0.2 0.41 % |
21-07-2020 00:00:00 Tuesday |
49.2 49.4 |
50.5 | 48.75 | 1213987 |
| 1184 | -0.9 -1.82 % |
20-07-2020 00:00:00 Monday |
49.55 48.65 |
50.35 | 48.4 | 2500561 |
| 1185 | 0.9 1.86 % |
17-07-2020 00:00:00 Friday |
48.5 49.4 |
49.7 | 48.1 | 899169 |
| 1186 | 0.15 0.31 % |
16-07-2020 00:00:00 Thursday |
47.95 48.1 |
48.35 | 46.85 | 1854630 |
| 1187 | -1.9 -3.84 % |
15-07-2020 00:00:00 Wednesday |
49.5 47.6 |
49.85 | 47.2 | 2284928 |
| 1188 | -1.55 -3.06 % |
14-07-2020 00:00:00 Tuesday |
50.6 49.05 |
50.6 | 48.1 | 2099751 |
| 1189 | -1.55 -2.98 % |
13-07-2020 00:00:00 Monday |
52.1 50.55 |
52.45 | 50.1 | 1348511 |
| 1190 | -0.9 -1.72 % |
10-07-2020 00:00:00 Friday |
52.45 51.55 |
53.3 | 50.9 | 1899978 |
| 1191 | -0.55 -1.03 % |
09-07-2020 00:00:00 Thursday |
53.4 52.85 |
53.5 | 51.95 | 1371895 |
| 1192 | 1.7 3.33 % |
08-07-2020 00:00:00 Wednesday |
51 52.7 |
54.1 | 50.85 | 4882605 |
| 1193 | -0.75 -1.46 % |
07-07-2020 00:00:00 Tuesday |
51.5 50.75 |
51.5 | 49.75 | 1609084 |
| 1194 | -0.05 -0.1 % |
06-07-2020 00:00:00 Monday |
51.45 51.4 |
51.95 | 50.9 | 1837440 |
| 1195 | -1.05 -2.03 % |
03-07-2020 00:00:00 Friday |
51.8 50.75 |
51.9 | 50.6 | 888976 |
| 1196 | -0.1 -0.19 % |
02-07-2020 00:00:00 Thursday |
51.55 51.45 |
52.4 | 50.55 | 1865977 |
| 1197 | 2.75 5.66 % |
01-07-2020 00:00:00 Wednesday |
48.6 51.35 |
51.65 | 48.2 | 4483417 |
| 1198 | -1.6 -3.19 % |
30-06-2020 00:00:00 Tuesday |
50.2 48.6 |
50.25 | 48.3 | 1763386 |
| 1199 | -1.95 -3.8 % |
29-06-2020 00:00:00 Monday |
51.25 49.3 |
51.5 | 48.95 | 3098139 |
| 1200 | -0.95 -1.8 % |
26-06-2020 00:00:00 Friday |
52.8 51.85 |
53.1 | 51.5 | 2811209 |
| 1201 | 1.45 2.87 % |
25-06-2020 00:00:00 Thursday |
50.6 52.05 |
53 | 50.05 | 4145270 |
| 1202 | -3.3 -6.01 % |
24-06-2020 00:00:00 Wednesday |
54.9 51.6 |
55 | 51.2 | 6986304 |
| 1203 | -0.05 -0.1 % |
23-06-2020 00:00:00 Tuesday |
50.5 50.45 |
51.05 | 49.5 | 4310706 |
| 1204 | 2.15 4.55 % |
22-06-2020 00:00:00 Monday |
47.25 49.4 |
50.1 | 47.25 | 3967945 |
| 1205 | 0.5 1.08 % |
19-06-2020 00:00:00 Friday |
46.5 47 |
47.5 | 45.9 | 3874187 |
| 1206 | 1.4 3.14 % |
18-06-2020 00:00:00 Thursday |
44.55 45.95 |
46.45 | 44.55 | 2519971 |
| 1207 | 0.3 0.67 % |
17-06-2020 00:00:00 Wednesday |
44.6 44.9 |
45.65 | 43.85 | 2175147 |
| 1208 | -2.15 -4.58 % |
16-06-2020 00:00:00 Tuesday |
46.95 44.8 |
47.4 | 43.75 | 2323429 |
| 1209 | 0.85 1.89 % |
15-06-2020 00:00:00 Monday |
45.05 45.9 |
46.3 | 43.65 | 3238582 |
| 1210 | 3.2 7.58 % |
12-06-2020 00:00:00 Friday |
42.2 45.4 |
45.6 | 42 | 2354521 |
| 1211 | -2.2 -4.65 % |
11-06-2020 00:00:00 Thursday |
47.35 45.15 |
47.95 | 45 | 2513561 |
| 1212 | 1 2.17 % |
10-06-2020 00:00:00 Wednesday |
46 47 |
47.4 | 45.6 | 2620427 |
| 1213 | -0.2 -0.43 % |
09-06-2020 00:00:00 Tuesday |
46 45.8 |
47.5 | 44.4 | 3914592 |
| 1214 | -3.1 -6.34 % |
08-06-2020 00:00:00 Monday |
48.9 45.8 |
49 | 45.45 | 3917068 |
| 1215 | 3.1 7.14 % |
05-06-2020 00:00:00 Friday |
43.4 46.5 |
47 | 43.15 | 3672703 |
| 1216 | -0.65 -1.49 % |
04-06-2020 00:00:00 Thursday |
43.5 42.85 |
45.1 | 42.25 | 3349619 |
| 1217 | 0.2 0.47 % |
03-06-2020 00:00:00 Wednesday |
43 43.2 |
45.1 | 42.35 | 3869812 |
| 1218 | -0.6 -1.41 % |
02-06-2020 00:00:00 Tuesday |
42.7 42.1 |
43.1 | 41.35 | 2191254 |
| 1219 | 2.75 6.93 % |
01-06-2020 00:00:00 Monday |
39.7 42.45 |
42.75 | 39.55 | 5079826 |
| 1220 | 0.2 0.52 % |
29-05-2020 00:00:00 Friday |
38.7 38.9 |
39.1 | 37.5 | 1572172 |
| 1221 | -0.05 -0.13 % |
28-05-2020 00:00:00 Thursday |
38.65 38.6 |
39.95 | 38.35 | 2275309 |
| 1222 | 0.8 2.12 % |
27-05-2020 00:00:00 Wednesday |
37.65 38.45 |
38.9 | 36.8 | 1875781 |
| 1223 | -1.1 -2.88 % |
26-05-2020 00:00:00 Tuesday |
38.2 37.1 |
38.3 | 36.7 | 1325866 |
| 1224 | -0.35 -0.93 % |
22-05-2020 00:00:00 Friday |
37.8 37.45 |
39.25 | 36.75 | 2740902 |
| 1225 | 0.5 1.35 % |
21-05-2020 00:00:00 Thursday |
37 37.5 |
39.05 | 36.6 | 3145062 |
| 1226 | 0.4 1.1 % |
20-05-2020 00:00:00 Wednesday |
36.3 36.7 |
37.2 | 36.05 | 1655311 |
| 1227 | -3 -7.59 % |
19-05-2020 00:00:00 Tuesday |
39.5 36.5 |
39.5 | 36.3 | 2232338 |
| 1228 | -3.4 -8.1 % |
18-05-2020 00:00:00 Monday |
42 38.6 |
42 | 38.3 | 1817588 |
| 1229 | -2.25 -5.14 % |
15-05-2020 00:00:00 Friday |
43.8 41.55 |
43.8 | 41.45 | 1220862 |
| 1230 | -0.75 -1.71 % |
14-05-2020 00:00:00 Thursday |
43.9 43.15 |
44.85 | 42.85 | 1077772 |
| 1231 | 0.2 0.45 % |
13-05-2020 00:00:00 Wednesday |
44 44.2 |
45.15 | 42.25 | 2890415 |
| 1232 | 0.55 1.36 % |
12-05-2020 00:00:00 Tuesday |
40.5 41.05 |
41.6 | 39.4 | 1281447 |
| 1233 | -1 -2.38 % |
11-05-2020 00:00:00 Monday |
42 41 |
42 | 40.55 | 1051440 |
| 1234 | -2 -4.63 % |
08-05-2020 00:00:00 Friday |
43.15 41.15 |
43.35 | 41.05 | 1180047 |
| 1235 | 0.5 1.19 % |
07-05-2020 00:00:00 Thursday |
42 42.5 |
43.25 | 41.55 | 815586 |
| 1236 | -1.95 -4.41 % |
06-05-2020 00:00:00 Wednesday |
44.25 42.3 |
44.25 | 41.8 | 1687606 |
| 1237 | -2.3 -4.97 % |
05-05-2020 00:00:00 Tuesday |
46.3 44 |
46.5 | 43.85 | 1517124 |
| 1238 | -2.6 -5.36 % |
04-05-2020 00:00:00 Monday |
48.5 45.9 |
48.5 | 45.5 | 1544436 |
| 1239 | 0.45 0.92 % |
30-04-2020 00:00:00 Thursday |
48.75 49.2 |
51.2 | 48.45 | 2023880 |
| 1240 | 0.35 0.73 % |
29-04-2020 00:00:00 Wednesday |
47.75 48.1 |
48.6 | 47.25 | 1240067 |
| 1241 | 0.3 0.64 % |
28-04-2020 00:00:00 Tuesday |
47 47.3 |
47.5 | 46.7 | 904293 |
| 1242 | -0.5 -1.06 % |
27-04-2020 00:00:00 Monday |
47.25 46.75 |
47.8 | 46.6 | 836233 |
| 1243 | -1.4 -2.93 % |
24-04-2020 00:00:00 Friday |
47.8 46.4 |
48.05 | 46.15 | 1207774 |
| 1244 | -0.15 -0.31 % |
23-04-2020 00:00:00 Thursday |
48.6 48.45 |
49.2 | 48.05 | 981032 |
| 1245 | -0.4 -0.82 % |
22-04-2020 00:00:00 Wednesday |
48.7 48.3 |
48.9 | 47.05 | 1457749 |
| 1246 | -1.4 -2.8 % |
21-04-2020 00:00:00 Tuesday |
50 48.6 |
50.05 | 48.4 | 1208673 |
| 1247 | -0.05 -0.1 % |
20-04-2020 00:00:00 Monday |
51.25 51.2 |
53.2 | 49.7 | 2650536 |
| 1248 | -0.45 -0.89 % |
17-04-2020 00:00:00 Friday |
50.6 50.15 |
52.3 | 49.05 | 1753268 |
| 1249 | 0.05 0.1 % |
16-04-2020 00:00:00 Thursday |
49.5 49.55 |
50.2 | 48.35 | 1132188 |
| 1250 | -1.05 -2.1 % |
15-04-2020 00:00:00 Wednesday |
50 48.95 |
51.9 | 48.55 | 1255705 |
| 1251 | -1.35 -2.64 % |
13-04-2020 00:00:00 Monday |
51.2 49.85 |
51.25 | 48.7 | 1017266 |
| 1252 | 0.55 1.09 % |
09-04-2020 00:00:00 Thursday |
50.3 50.85 |
51.9 | 48.8 | 1884402 |
| 1253 | -0.05 -0.1 % |
08-04-2020 00:00:00 Wednesday |
48.35 48.3 |
51.5 | 47.4 | 1493811 |
| 1254 | -2.65 -5.22 % |
07-04-2020 00:00:00 Tuesday |
50.75 48.1 |
50.75 | 47.7 | 1439713 |
| 1255 | -2.95 -5.71 % |
03-04-2020 00:00:00 Friday |
51.65 48.7 |
51.7 | 48.5 | 1123835 |
| 1256 | -2.8 -5.19 % |
01-04-2020 00:00:00 Wednesday |
54 51.2 |
54 | 50.85 | 976457 |
| 1257 | 0.55 1.04 % |
31-03-2020 00:00:00 Tuesday |
53 53.55 |
56 | 51.65 | 1139998 |
| 1258 | -1 -1.87 % |
30-03-2020 00:00:00 Monday |
53.45 52.45 |
53.85 | 51.35 | 820139 |
| 1259 | -3.25 -5.64 % |
27-03-2020 00:00:00 Friday |
57.65 54.4 |
61.5 | 53.35 | 2345166 |
| 1260 | -3.55 -5.97 % |
26-03-2020 00:00:00 Thursday |
59.5 55.95 |
60.1 | 54.9 | 1594213 |
| 1261 | 6.05 11.6 % |
25-03-2020 00:00:00 Wednesday |
52.15 58.2 |
59.95 | 52.15 | 1343975 |
| 1262 | 0.35 0.64 % |
24-03-2020 00:00:00 Tuesday |
55 55.35 |
56.8 | 51.75 | 1414952 |
| 1263 | -4.05 -6.98 % |
23-03-2020 00:00:00 Monday |
58 53.95 |
61 | 52.95 | 983018 |
| 1264 | 1.05 1.69 % |
20-03-2020 00:00:00 Friday |
62.2 63.25 |
66.8 | 61.9 | 1393983 |
| 1265 | -0.05 -0.08 % |
19-03-2020 00:00:00 Thursday |
61.5 61.45 |
69 | 60.25 | 1973722 |
| 1266 | -1.3 -1.96 % |
18-03-2020 00:00:00 Wednesday |
66.4 65.1 |
67.15 | 63 | 1523021 |
| 1267 | 1.15 1.77 % |
17-03-2020 00:00:00 Tuesday |
64.95 66.1 |
69.6 | 62.15 | 1557234 |
| 1268 | 0.65 1.03 % |
16-03-2020 00:00:00 Monday |
63 63.65 |
64.45 | 60.35 | 1262051 |
| 1269 | 14.25 27.94 % |
13-03-2020 00:00:00 Friday |
51 65.25 |
66.3 | 47 | 3758445 |
| 1270 | -5.7 -9.14 % |
12-03-2020 00:00:00 Thursday |
62.35 56.65 |
62.85 | 56.2 | 2378480 |
| 1271 | -3.05 -4.39 % |
11-03-2020 00:00:00 Wednesday |
69.4 66.35 |
70.7 | 65.25 | 1204517 |
| 1272 | -0.1 -0.14 % |
09-03-2020 00:00:00 Monday |
69.5 69.4 |
72.5 | 68.6 | 910313 |
| 1273 | 2.7 3.91 % |
06-03-2020 00:00:00 Friday |
69.1 71.8 |
72.6 | 68.9 | 1055402 |
| 1274 | 0.3 0.41 % |
05-03-2020 00:00:00 Thursday |
73.35 73.65 |
75.35 | 70.7 | 874732 |
| 1275 | -0.2 -0.27 % |
04-03-2020 00:00:00 Wednesday |
73.5 73.3 |
74.1 | 71.25 | 831232 |
| 1276 | 1.55 2.17 % |
03-03-2020 00:00:00 Tuesday |
71.45 73 |
73.35 | 71.05 | 949310 |
| 1277 | -5.85 -7.6 % |
02-03-2020 00:00:00 Monday |
77 71.15 |
78.1 | 70.4 | 1845526 |
| 1278 | 0.7 0.92 % |
28-02-2020 00:00:00 Friday |
75.8 76.5 |
77.55 | 73.4 | 1611843 |
| 1279 | -2 -2.49 % |
27-02-2020 00:00:00 Thursday |
80.25 78.25 |
80.35 | 77.3 | 886733 |
| 1280 | 0.75 0.94 % |
26-02-2020 00:00:00 Wednesday |
79.5 80.25 |
81.05 | 79.1 | 556969 |
| 1281 | -0.1 -0.12 % |
25-02-2020 00:00:00 Tuesday |
80.15 80.05 |
81.2 | 79.45 | 625597 |
| 1282 | -1.75 -2.14 % |
24-02-2020 00:00:00 Monday |
81.7 79.95 |
82.1 | 79.7 | 725214 |
| 1283 | 1.5 1.86 % |
20-02-2020 00:00:00 Thursday |
80.8 82.3 |
83.2 | 80.25 | 674958 |
| 1284 | 0.05 0.06 % |
19-02-2020 00:00:00 Wednesday |
81.05 81.1 |
82.5 | 80.2 | 676728 |
| 1285 | -1.2 -1.46 % |
18-02-2020 00:00:00 Tuesday |
82.25 81.05 |
82.3 | 78.15 | 1166188 |
| 1286 | -4 -4.64 % |
17-02-2020 00:00:00 Monday |
86.25 82.25 |
86.35 | 82 | 842460 |
| 1287 | -1.75 -1.99 % |
14-02-2020 00:00:00 Friday |
88.1 86.35 |
88.9 | 86.2 | 581538 |
| 1288 | -3.15 -3.45 % |
13-02-2020 00:00:00 Thursday |
91.2 88.05 |
91.2 | 87.8 | 547982 |
| 1289 | -2.6 -2.86 % |
12-02-2020 00:00:00 Wednesday |
90.8 88.2 |
91.2 | 87.6 | 768465 |
| 1290 | -0.7 -0.77 % |
11-02-2020 00:00:00 Tuesday |
91 90.3 |
91.6 | 90 | 404443 |
| 1291 | -1.95 -2.12 % |
10-02-2020 00:00:00 Monday |
92.05 90.1 |
92.25 | 89.65 | 432867 |
| 1292 | 0.35 0.38 % |
07-02-2020 00:00:00 Friday |
91.7 92.05 |
92.7 | 90.35 | 840068 |
| 1293 | 2.95 3.33 % |
06-02-2020 00:00:00 Thursday |
88.7 91.65 |
92.5 | 88 | 1395593 |
| 1294 | 0.9 1.03 % |
05-02-2020 00:00:00 Wednesday |
87.25 88.15 |
88.7 | 87.1 | 1113357 |
| 1295 | 0.8 0.93 % |
04-02-2020 00:00:00 Tuesday |
86.3 87.1 |
87.9 | 86.15 | 725298 |
| 1296 | -3.1 -3.48 % |
03-02-2020 00:00:00 Monday |
89 85.9 |
89.35 | 85.4 | 1106522 |
| 1297 | -4.15 -4.46 % |
01-02-2020 00:00:00 Saturday |
93.15 89 |
93.25 | 88.1 | 871879 |
| 1298 | -0.5 -0.54 % |
31-01-2020 00:00:00 Friday |
93.15 92.65 |
94.1 | 92.3 | 571442 |
| 1299 | -0.15 -0.16 % |
30-01-2020 00:00:00 Thursday |
93.2 93.05 |
93.5 | 92.05 | 549373 |
| 1300 | -0.5 -0.53 % |
29-01-2020 00:00:00 Wednesday |
94.15 93.65 |
94.2 | 93.35 | 512443 |
| 1301 | 0.65 0.7 % |
28-01-2020 00:00:00 Tuesday |
92.65 93.3 |
93.6 | 92.2 | 626521 |
| 1302 | -0.3 -0.32 % |
27-01-2020 00:00:00 Monday |
92.65 92.35 |
93.8 | 92 | 1450962 |
| 1303 | 0.4 0.42 % |
24-01-2020 00:00:00 Friday |
95.2 95.6 |
96.55 | 94.85 | 870371 |
| 1304 | 0.45 0.48 % |
23-01-2020 00:00:00 Thursday |
94.35 94.8 |
96.25 | 94 | 906596 |
| 1305 | -1.05 -1.1 % |
22-01-2020 00:00:00 Wednesday |
95.3 94.25 |
95.75 | 93.6 | 760754 |
| 1306 | -0.2 -0.21 % |
21-01-2020 00:00:00 Tuesday |
94.95 94.75 |
95.75 | 94.1 | 671565 |
| 1307 | -3.55 -3.61 % |
20-01-2020 00:00:00 Monday |
98.3 94.75 |
98.3 | 94.3 | 856976 |
| 1308 | 0.3 0.31 % |
17-01-2020 00:00:00 Friday |
97 97.3 |
98.2 | 95.4 | 815247 |
| 1309 | -0.4 -0.41 % |
16-01-2020 00:00:00 Thursday |
98 97.6 |
99 | 97.35 | 697967 |
| 1310 | 0.05 0.05 % |
15-01-2020 00:00:00 Wednesday |
98 98.05 |
98.25 | 96.35 | 898843 |
| 1311 | -0.05 -0.05 % |
14-01-2020 00:00:00 Tuesday |
97.8 97.75 |
98.7 | 96.7 | 762118 |
| 1312 | 0.05 0.05 % |
13-01-2020 00:00:00 Monday |
97.5 97.55 |
98.15 | 96.95 | 600592 |
| 1313 | -1.45 -1.47 % |
10-01-2020 00:00:00 Friday |
98.45 97 |
98.95 | 96.65 | 1316001 |
| 1314 | 0.6 0.62 % |
09-01-2020 00:00:00 Thursday |
96.65 97.25 |
98 | 96.55 | 1235976 |
| 1315 | 1.25 1.33 % |
08-01-2020 00:00:00 Wednesday |
94 95.25 |
95.8 | 93.55 | 1627204 |
| 1316 | -1.05 -1.08 % |
07-01-2020 00:00:00 Tuesday |
97.15 96.1 |
98.1 | 94.75 | 1573618 |
| 1317 | -4.2 -4.2 % |
06-01-2020 00:00:00 Monday |
100 95.8 |
100 | 95.4 | 1457518 |
| 1318 | -3.45 -3.31 % |
03-01-2020 00:00:00 Friday |
104.3 100.85 |
104.3 | 100.2 | 1029844 |
| 1319 | 2.65 2.6 % |
02-01-2020 00:00:00 Thursday |
101.75 104.4 |
104.85 | 101.75 | 934048 |
| 1320 | -0.25 -0.24 % |
01-01-2020 00:00:00 Wednesday |
102.1 101.85 |
102.65 | 101.3 | 600815 |
| 1321 | -1.05 -1.02 % |
31-12-2019 00:00:00 Tuesday |
102.95 101.9 |
103.2 | 101.65 | 745555 |
| 1322 | -1.05 -1.01 % |
30-12-2019 00:00:00 Monday |
104 102.95 |
104.35 | 102.05 | 829051 |
| 1323 | 4.25 4.25 % |
27-12-2019 00:00:00 Friday |
99.95 104.2 |
104.6 | 99.75 | 2005153 |
| 1324 | -1.1 -1.1 % |
26-12-2019 00:00:00 Thursday |
100.1 99 |
100.35 | 98.65 | 955136 |
| 1325 | 0.15 0.15 % |
24-12-2019 00:00:00 Tuesday |
99.7 99.85 |
100.65 | 99.7 | 676052 |
| 1326 | -1.1 -1.09 % |
23-12-2019 00:00:00 Monday |
100.8 99.7 |
101.1 | 99.25 | 827832 |
| 1327 | 1.2 1.21 % |
20-12-2019 00:00:00 Friday |
99.5 100.7 |
101.2 | 99.25 | 1220776 |
| 1328 | -0.35 -0.35 % |
19-12-2019 00:00:00 Thursday |
98.9 98.55 |
99.35 | 97.6 | 1066143 |
| 1329 | -2.55 -2.51 % |
18-12-2019 00:00:00 Wednesday |
101.45 98.9 |
101.45 | 98.5 | 1211041 |
| 1330 | 0.95 0.94 % |
17-12-2019 00:00:00 Tuesday |
101.3 102.25 |
103.45 | 101.3 | 1163129 |
| 1331 | -1.55 -1.51 % |
16-12-2019 00:00:00 Monday |
102.55 101 |
102.55 | 100.4 | 991188 |
| 1332 | 3.25 3.3 % |
13-12-2019 00:00:00 Friday |
98.5 101.75 |
102.1 | 98.35 | 1728629 |
| 1333 | 1.85 1.93 % |
12-12-2019 00:00:00 Thursday |
96.05 97.9 |
98.25 | 95.8 | 913913 |
| 1334 | -0.35 -0.36 % |
11-12-2019 00:00:00 Wednesday |
96 95.65 |
96.5 | 94.2 | 1150415 |
| 1335 | -1.95 -2 % |
10-12-2019 00:00:00 Tuesday |
97.55 95.6 |
98.15 | 95.2 | 1335780 |
| 1336 | -0.9 -0.92 % |
09-12-2019 00:00:00 Monday |
97.8 96.9 |
98.4 | 95.55 | 1936919 |
| 1337 | -6.3 -6.09 % |
06-12-2019 00:00:00 Friday |
103.45 97.15 |
103.65 | 96.4 | 2249852 |
| 1338 | -2.75 -2.62 % |
05-12-2019 00:00:00 Thursday |
105 102.25 |
105.65 | 101.7 | 2153870 |
| 1339 | 3 2.98 % |
04-12-2019 00:00:00 Wednesday |
100.75 103.75 |
104.1 | 100.25 | 1499629 |
| 1340 | -3.3 -3.16 % |
03-12-2019 00:00:00 Tuesday |
104.5 101.2 |
104.9 | 100.6 | 3281862 |
| 1341 | -0.55 -0.52 % |
02-12-2019 00:00:00 Monday |
105 104.45 |
106.15 | 104 | 1840353 |
| 1342 | -2.1 -1.96 % |
29-11-2019 00:00:00 Friday |
107 104.9 |
108.25 | 104.4 | 3347523 |
| 1343 | 3.45 3.35 % |
28-11-2019 00:00:00 Thursday |
103 106.45 |
106.8 | 102.6 | 3260301 |
| 1344 | 1.85 1.84 % |
27-11-2019 00:00:00 Wednesday |
100.35 102.2 |
102.7 | 99.4 | 1179098 |
| 1345 | -1.4 -1.38 % |
26-11-2019 00:00:00 Tuesday |
101.3 99.9 |
103.15 | 99.15 | 2334434 |
| 1346 | 1.5 1.51 % |
25-11-2019 00:00:00 Monday |
99.05 100.55 |
100.85 | 98.9 | 1372385 |
| 1347 | 0.4 0.41 % |
22-11-2019 00:00:00 Friday |
98.65 99.05 |
99.8 | 98.4 | 1475059 |
| 1348 | -0.8 -0.8 % |
21-11-2019 00:00:00 Thursday |
99.4 98.6 |
100.45 | 98.35 | 1608202 |
| 1349 | -1.05 -1.05 % |
20-11-2019 00:00:00 Wednesday |
100 98.95 |
101.3 | 98.05 | 2713959 |
| 1350 | 2.9 3.02 % |
19-11-2019 00:00:00 Tuesday |
96 98.9 |
99.5 | 95.85 | 2470177 |
| 1351 | 1.15 1.21 % |
18-11-2019 00:00:00 Monday |
94.7 95.85 |
96.15 | 94.35 | 1204651 |
| 1352 | 0.4 0.43 % |
15-11-2019 00:00:00 Friday |
93.9 94.3 |
96.55 | 93.7 | 1932630 |
| 1353 | -0.1 -0.11 % |
14-11-2019 00:00:00 Thursday |
93.4 93.3 |
94 | 90.6 | 1731653 |
| 1354 | -3.65 -3.76 % |
13-11-2019 00:00:00 Wednesday |
97 93.35 |
97.35 | 93 | 1197124 |
| 1355 | 2.5 2.66 % |
11-11-2019 00:00:00 Monday |
94 96.5 |
98.9 | 94 | 2566103 |
| 1356 | -2.4 -2.49 % |
08-11-2019 00:00:00 Friday |
96.2 93.8 |
97.1 | 93.35 | 3386262 |
| 1357 | -3.7 -3.71 % |
07-11-2019 00:00:00 Thursday |
99.8 96.1 |
100.7 | 95.7 | 2018384 |
| 1358 | -2.35 -2.31 % |
06-11-2019 00:00:00 Wednesday |
101.75 99.4 |
101.95 | 98.7 | 1825456 |
| 1359 | -0.3 -0.29 % |
05-11-2019 00:00:00 Tuesday |
102.15 101.85 |
103.95 | 101.2 | 4859196 |
| 1360 | 1.45 1.44 % |
04-11-2019 00:00:00 Monday |
100.55 102 |
103.75 | 100.5 | 3957996 |
| 1361 | 2.35 2.41 % |
01-11-2019 00:00:00 Friday |
97.6 99.95 |
101 | 97 | 2417497 |
| 1362 | 1.1 1.14 % |
31-10-2019 00:00:00 Thursday |
96.1 97.2 |
99 | 95.7 | 2466826 |
| 1363 | 2.05 2.19 % |
30-10-2019 00:00:00 Wednesday |
93.5 95.55 |
97.1 | 92.8 | 1921276 |
| 1364 | 1.75 1.92 % |
29-10-2019 00:00:00 Tuesday |
91.3 93.05 |
93.6 | 90.35 | 1386730 |
| 1365 | -0.7 -0.76 % |
27-10-2019 00:00:00 Sunday |
92.4 91.7 |
92.55 | 91.35 | 180857 |
| 1366 | 1.1 1.22 % |
25-10-2019 00:00:00 Friday |
90.4 91.5 |
92.1 | 88.75 | 2214838 |
| 1367 | -3.05 -3.28 % |
24-10-2019 00:00:00 Thursday |
92.95 89.9 |
93.55 | 88 | 1880919 |
| 1368 | 2.45 2.72 % |
23-10-2019 00:00:00 Wednesday |
90.1 92.55 |
92.85 | 89.55 | 1331978 |