| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 0.45 0.35 % |
08-08-2023 00:00:00 |
128.9 129.35 |
130 127.65 |
| 1.6 1.23 % |
09-08-2023 00:00:00 |
130 131.6 |
132.4 129 |
| -1.85 -1.4 % |
10-08-2023 00:00:00 |
131.85 130 |
133.15 129 |
| 1.8 1.38 % |
11-08-2023 00:00:00 |
130.35 132.15 |
133.25 129.5 |
| -1.25 -0.95 % |
14-08-2023 00:00:00 |
132.05 130.8 |
132.05 129.45 |
| 1.05 0.8 % |
16-08-2023 00:00:00 |
130.55 131.6 |
131.95 129.4 |
| -3 -2.28 % |
17-08-2023 00:00:00 |
131.75 128.75 |
131.75 128.25 |
| -1.8 -1.4 % |
18-08-2023 00:00:00 |
128.65 126.85 |
129.6 126.75 |
| 2.35 1.85 % |
21-08-2023 00:00:00 |
126.8 129.15 |
129.6 126.8 |
| 3.5 2.69 % |
22-08-2023 00:00:00 |
129.95 133.45 |
133.7 129.7 |
| -0.8 -0.6 % |
23-08-2023 00:00:00 |
134 133.2 |
135.4 132.75 |
| -1.55 -1.14 % |
24-08-2023 00:00:00 |
135.55 134 |
135.55 133.6 |
| -4.05 -2.95 % |
25-08-2023 00:00:00 |
137.3 133.25 |
137.95 132.95 |
| -1.35 -0.99 % |
28-08-2023 00:00:00 |
136.35 135 |
136.4 134.55 |
| -1.05 -0.77 % |
29-08-2023 00:00:00 |
135.7 134.65 |
135.8 134.2 |
| -1 -0.74 % |
30-08-2023 00:00:00 |
135.5 134.5 |
135.5 134.15 |
| -1.7 -1.26 % |
31-08-2023 00:00:00 |
134.9 133.2 |
134.9 132.2 |
| 4.5 3.38 % |
01-09-2023 00:00:00 |
133.25 137.75 |
138.3 133.25 |
| 1.25 0.9 % |
04-09-2023 00:00:00 |
139.3 140.55 |
142.25 139.15 |
| -1.4 -0.99 % |
05-09-2023 00:00:00 |
141.05 139.65 |
141.95 139.25 |
| -1.85 -1.32 % |
06-09-2023 00:00:00 |
140.05 138.2 |
140.75 137.8 |
| 1.4 1.01 % |
07-09-2023 00:00:00 |
138.5 139.9 |
141.05 137.65 |
| 2.4 1.7 % |
08-09-2023 00:00:00 |
140.85 143.25 |
144.2 140.5 |
| -0.05 -0.03 % |
11-09-2023 00:00:00 |
144.8 144.75 |
147.2 143.25 |
| -10.9 -7.53 % |
12-09-2023 00:00:00 |
144.75 133.85 |
144.75 133.6 |
| 1 0.74 % |
13-09-2023 00:00:00 |
134.85 135.85 |
136.95 133.3 |
| -1.25 -0.91 % |
14-09-2023 00:00:00 |
138 136.75 |
138.75 135.5 |
| -1.65 -1.2 % |
15-09-2023 00:00:00 |
137.35 135.7 |
138 135.1 |
| -5.1 -3.52 % |
18-09-2023 00:00:00 |
145 139.9 |
145 138.95 |
| -3 -2.14 % |
20-09-2023 00:00:00 |
139.95 136.95 |
140.1 136.3 |
| -1.85 -1.35 % |
21-09-2023 00:00:00 |
137.05 135.2 |
138.05 134.6 |
| 1.3 0.96 % |
22-09-2023 00:00:00 |
134.75 136.05 |
136.9 134.05 |
| -0.15 -0.11 % |
25-09-2023 00:00:00 |
136.7 136.55 |
136.85 133.6 |
| 0.7 0.51 % |
26-09-2023 00:00:00 |
136.95 137.65 |
138.3 136 |
| -1.25 -0.91 % |
27-09-2023 00:00:00 |
137.8 136.55 |
137.8 135.75 |
| -2.5 -1.81 % |
28-09-2023 00:00:00 |
137.75 135.25 |
137.95 134.65 |
| 1.9 1.39 % |
29-09-2023 00:00:00 |
136.35 138.25 |
138.55 135.75 |
| 1 0.72 % |
03-10-2023 00:00:00 |
138.25 139.25 |
140.6 137.3 |
| 0.05 0.04 % |
04-10-2023 00:00:00 |
138.7 138.75 |
139.1 136.5 |
| -0.3 -0.22 % |
05-10-2023 00:00:00 |
139.25 138.95 |
141.35 138.2 |
| -0.45 -0.32 % |
06-10-2023 00:00:00 |
139.4 138.95 |
140.4 138.5 |
| -1.95 -1.42 % |
09-10-2023 00:00:00 |
137.65 135.7 |
137.65 135.05 |
| 3.15 2.31 % |
10-10-2023 00:00:00 |
136.55 139.7 |
140.95 136.55 |
| -2.1 -1.5 % |
11-10-2023 00:00:00 |
139.9 137.8 |
140.45 137.5 |
| 0.2 0.14 % |
12-10-2023 00:00:00 |
138 138.2 |
138.7 137.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -63.1 | Min | 58 58.5 |
61.2 | 56.1 | 37715 | |
| 20.9 | Max | 340.35 335.55 |
340.35 | 333 | 27471804 | |
| -0.35 | Avergae | 170.42 170.08 |
172.86 | 167.43 | 963034.71 | |
| 1 | -8.8 -2.87 % |
25-04-2025 00:00:00 Friday |
306.2 297.4 |
308 | 293.7 | 2292960 |
| 2 | -0.05 -0.02 % |
24-04-2025 00:00:00 Thursday |
305.75 305.7 |
308.65 | 303.55 | 957568 |
| 3 | 0.7 0.23 % |
23-04-2025 00:00:00 Wednesday |
305.1 305.8 |
310.25 | 301.7 | 1660290 |
| 4 | 3.1 1.03 % |
22-04-2025 00:00:00 Tuesday |
300.2 303.3 |
304.65 | 299.9 | 1352806 |
| 5 | 1.75 0.59 % |
21-04-2025 00:00:00 Monday |
298.3 300.05 |
301.45 | 295.2 | 1547144 |
| 6 | 1.75 0.6 % |
17-04-2025 00:00:00 Thursday |
293.35 295.1 |
296.45 | 291.2 | 1282704 |
| 7 | 0.05 0.02 % |
16-04-2025 00:00:00 Wednesday |
293.65 293.7 |
295.35 | 291.25 | 547585 |
| 8 | 4.4 1.52 % |
15-04-2025 00:00:00 Tuesday |
289.25 293.65 |
294 | 287.5 | 1744968 |
| 9 | 1.65 0.58 % |
11-04-2025 00:00:00 Friday |
283.35 285 |
286.9 | 282.8 | 1727962 |
| 10 | -0.2 -0.07 % |
09-04-2025 00:00:00 Wednesday |
280.4 280.2 |
282.65 | 276.65 | 1049979 |
| 11 | -1.4 -0.49 % |
08-04-2025 00:00:00 Tuesday |
282.85 281.45 |
287.85 | 276.7 | 2127739 |
| 12 | 20.9 8.29 % |
07-04-2025 00:00:00 Monday |
252.25 273.15 |
274.8 | 252.25 | 3001572 |
| 13 | -6.2 -2.17 % |
04-04-2025 00:00:00 Friday |
286.3 280.1 |
287.9 | 278.4 | 1362580 |
| 14 | 4.55 1.61 % |
03-04-2025 00:00:00 Thursday |
283 287.55 |
288.3 | 282.55 | 1989932 |
| 15 | -7.6 -2.62 % |
02-04-2025 00:00:00 Wednesday |
290 282.4 |
290.5 | 274.5 | 3164350 |
| 16 | -9.15 -3.04 % |
01-04-2025 00:00:00 Tuesday |
301.3 292.15 |
305.8 | 290 | 921604 |
| 17 | -3.1 -1.02 % |
28-03-2025 00:00:00 Friday |
304.3 301.2 |
306.5 | 299 | 1588854 |
| 18 | 3.7 1.25 % |
27-03-2025 00:00:00 Thursday |
297 300.7 |
302 | 296.75 | 1428480 |
| 19 | -2.2 -0.73 % |
26-03-2025 00:00:00 Wednesday |
301.85 299.65 |
305.6 | 298.45 | 887094 |
| 20 | -4 -1.32 % |
25-03-2025 00:00:00 Tuesday |
304 300 |
304.5 | 298.6 | 1232169 |
| 21 | 4.7 1.58 % |
24-03-2025 00:00:00 Monday |
297.45 302.15 |
304.8 | 296.05 | 2256893 |
| 22 | -5.25 -1.74 % |
21-03-2025 00:00:00 Friday |
301 295.75 |
301 | 292.75 | 859906 |
| 23 | 2.95 1 % |
20-03-2025 00:00:00 Thursday |
294.05 297 |
297.65 | 291.2 | 1148555 |
| 24 | 3.75 1.31 % |
19-03-2025 00:00:00 Wednesday |
286.2 289.95 |
292.9 | 284.9 | 598939 |
| 25 | 3.5 1.24 % |
18-03-2025 00:00:00 Tuesday |
281.7 285.2 |
285.85 | 280.3 | 1169431 |
| 26 | -0.55 -0.2 % |
17-03-2025 00:00:00 Monday |
280.7 280.15 |
283.3 | 276.75 | 1414480 |
| 27 | -2.35 -0.83 % |
13-03-2025 00:00:00 Thursday |
282.45 280.1 |
285.8 | 279.45 | 1147326 |
| 28 | -2.8 -1 % |
12-03-2025 00:00:00 Wednesday |
279.55 276.75 |
280.45 | 274.15 | 618031 |
| 29 | 6.15 2.27 % |
11-03-2025 00:00:00 Tuesday |
271 277.15 |
278.55 | 269 | 772033 |
| 30 | -6.25 -2.24 % |
10-03-2025 00:00:00 Monday |
278.5 272.25 |
283.45 | 271.55 | 1504623 |
| 31 | 0.75 0.27 % |
07-03-2025 00:00:00 Friday |
276.25 277 |
279.65 | 274.05 | 1299364 |
| 32 | -3.9 -1.41 % |
06-03-2025 00:00:00 Thursday |
276.7 272.8 |
281.1 | 271.8 | 724371 |
| 33 | 9.8 3.7 % |
05-03-2025 00:00:00 Wednesday |
265 274.8 |
275.85 | 263.3 | 710966 |
| 34 | 12.35 4.89 % |
04-03-2025 00:00:00 Tuesday |
252.3 264.65 |
266.45 | 252.3 | 1584448 |
| 35 | 10.25 4.15 % |
03-03-2025 00:00:00 Monday |
247.15 257.4 |
259 | 244.3 | 2145520 |
| 36 | -3.3 -1.32 % |
28-02-2025 00:00:00 Friday |
249.7 246.4 |
251 | 243.5 | 1731736 |
| 37 | -4.95 -1.92 % |
27-02-2025 00:00:00 Thursday |
257.4 252.45 |
258 | 252 | 395254 |
| 38 | 0.35 0.14 % |
25-02-2025 00:00:00 Tuesday |
256.05 256.4 |
258.5 | 255.3 | 728199 |
| 39 | 4.35 1.73 % |
24-02-2025 00:00:00 Monday |
252 256.35 |
258.4 | 250.35 | 299493 |
| 40 | -3.95 -1.52 % |
21-02-2025 00:00:00 Friday |
260 256.05 |
262.6 | 254.5 | 1037944 |
| 41 | 9 3.58 % |
20-02-2025 00:00:00 Thursday |
251.2 260.2 |
260.65 | 250.15 | 1388511 |
| 42 | 11.45 4.73 % |
19-02-2025 00:00:00 Wednesday |
241.95 253.4 |
254 | 240.15 | 557444 |
| 43 | -4.85 -1.94 % |
18-02-2025 00:00:00 Tuesday |
249.4 244.55 |
249.4 | 240.5 | 1286319 |
| 44 | -1.4 -0.56 % |
17-02-2025 00:00:00 Monday |
249.95 248.55 |
249.95 | 242.5 | 1624952 |
| 45 | -11.85 -4.52 % |
14-02-2025 00:00:00 Friday |
262 250.15 |
264.45 | 248.2 | 2174206 |
| 46 | 2.15 0.83 % |
13-02-2025 00:00:00 Thursday |
259.45 261.6 |
265.45 | 258.5 | 1360130 |
| 47 | -5.35 -2.02 % |
12-02-2025 00:00:00 Wednesday |
264.6 259.25 |
265.05 | 254 | 2287907 |
| 48 | -9.4 -3.43 % |
11-02-2025 00:00:00 Tuesday |
274.45 265.05 |
274.45 | 262.8 | 1429233 |
| 49 | -6.65 -2.37 % |
10-02-2025 00:00:00 Monday |
280.15 273.5 |
282.25 | 272 | 710444 |
| 50 | -4.95 -1.76 % |
07-02-2025 00:00:00 Friday |
281.8 276.85 |
282.05 | 273.15 | 1095222 |
| 51 | -8.8 -3.05 % |
06-02-2025 00:00:00 Thursday |
288.65 279.85 |
290 | 279 | 766435 |
| 52 | 2 0.7 % |
05-02-2025 00:00:00 Wednesday |
286.85 288.85 |
291.8 | 285.8 | 631299 |
| 53 | 8.4 3.04 % |
04-02-2025 00:00:00 Tuesday |
275.9 284.3 |
285.15 | 275.9 | 965963 |
| 54 | -3.3 -1.19 % |
03-02-2025 00:00:00 Monday |
277.35 274.05 |
277.5 | 263.4 | 2855891 |
| 55 | -16.15 -5.42 % |
01-02-2025 00:00:00 Saturday |
297.95 281.8 |
299.65 | 269.3 | 6410771 |
| 56 | 8.45 2.97 % |
31-01-2025 00:00:00 Friday |
284.35 292.8 |
294 | 281.4 | 3479605 |
| 57 | 9.7 3.6 % |
30-01-2025 00:00:00 Thursday |
269.2 278.9 |
280.2 | 268 | 2009619 |
| 58 | 8.55 3.31 % |
29-01-2025 00:00:00 Wednesday |
258.65 267.2 |
268 | 258.65 | 458689 |
| 59 | -4.85 -1.84 % |
28-01-2025 00:00:00 Tuesday |
263.05 258.2 |
265.65 | 252.85 | 1155421 |
| 60 | -4.8 -1.79 % |
27-01-2025 00:00:00 Monday |
267.7 262.9 |
267.7 | 261.9 | 932642 |
| 61 | -3.9 -1.42 % |
24-01-2025 00:00:00 Friday |
274 270.1 |
276.75 | 268.85 | 657652 |
| 62 | 4.35 1.61 % |
23-01-2025 00:00:00 Thursday |
269.65 274 |
276.95 | 267 | 577756 |
| 63 | -9 -3.22 % |
22-01-2025 00:00:00 Wednesday |
279.35 270.35 |
279.35 | 266.3 | 809629 |
| 64 | -7.1 -2.48 % |
21-01-2025 00:00:00 Tuesday |
286 278.9 |
286.85 | 278.15 | 493565 |
| 65 | 2.15 0.76 % |
20-01-2025 00:00:00 Monday |
283.6 285.75 |
287.8 | 280.8 | 767878 |
| 66 | 6.65 2.41 % |
17-01-2025 00:00:00 Friday |
275.5 282.15 |
283.9 | 273.95 | 881437 |
| 67 | 3.1 1.14 % |
16-01-2025 00:00:00 Thursday |
273.05 276.15 |
277.85 | 271.7 | 776468 |
| 68 | -4.85 -1.78 % |
15-01-2025 00:00:00 Wednesday |
272.85 268 |
272.85 | 266.35 | 1110336 |
| 69 | 7.3 2.78 % |
14-01-2025 00:00:00 Tuesday |
262.6 269.9 |
271.15 | 261.25 | 563098 |
| 70 | -4.8 -1.82 % |
13-01-2025 00:00:00 Monday |
264.35 259.55 |
268.9 | 258.3 | 1399059 |
| 71 | -8.75 -3.13 % |
10-01-2025 00:00:00 Friday |
279.75 271 |
280.55 | 270.05 | 827534 |
| 72 | -0.6 -0.21 % |
09-01-2025 00:00:00 Thursday |
281.8 281.2 |
284 | 279.55 | 198660 |
| 73 | -5 -1.74 % |
08-01-2025 00:00:00 Wednesday |
287 282 |
287 | 280.1 | 185170 |
| 74 | 5.1 1.81 % |
07-01-2025 00:00:00 Tuesday |
281.75 286.85 |
288.25 | 281.15 | 482951 |
| 75 | -10 -3.42 % |
06-01-2025 00:00:00 Monday |
292.1 282.1 |
292.4 | 280.5 | 1174696 |
| 76 | -4.55 -1.53 % |
03-01-2025 00:00:00 Friday |
296.5 291.95 |
297.3 | 291.5 | 245969 |
| 77 | 2.55 0.87 % |
02-01-2025 00:00:00 Thursday |
294.1 296.65 |
297.75 | 291.3 | 759554 |
| 78 | 0.75 0.26 % |
01-01-2025 00:00:00 Wednesday |
293.15 293.9 |
294.65 | 290.35 | 211351 |
| 79 | 8.15 2.86 % |
31-12-2024 00:00:00 Tuesday |
284.9 293.05 |
293.9 | 284.25 | 335363 |
| 80 | -7.6 -2.6 % |
30-12-2024 00:00:00 Monday |
292.35 284.75 |
292.45 | 283 | 766720 |
| 81 | -3.4 -1.15 % |
27-12-2024 00:00:00 Friday |
295.55 292.15 |
296.1 | 291.4 | 667271 |
| 82 | 1.85 0.63 % |
26-12-2024 00:00:00 Thursday |
293.5 295.35 |
296 | 292.6 | 236422 |
| 83 | -4.3 -1.45 % |
24-12-2024 00:00:00 Tuesday |
296.75 292.45 |
297.2 | 291.5 | 938295 |
| 84 | 0.7 0.24 % |
23-12-2024 00:00:00 Monday |
293.55 294.25 |
295.2 | 287.85 | 646708 |
| 85 | -7.1 -2.38 % |
20-12-2024 00:00:00 Friday |
298 290.9 |
301.95 | 289.25 | 432833 |
| 86 | 4.4 1.5 % |
19-12-2024 00:00:00 Thursday |
294.05 298.45 |
300.45 | 294.05 | 814953 |
| 87 | -6.65 -2.14 % |
18-12-2024 00:00:00 Wednesday |
310.45 303.8 |
310.5 | 301.6 | 384396 |
| 88 | -5.45 -1.73 % |
17-12-2024 00:00:00 Tuesday |
315.9 310.45 |
318.5 | 310 | 333702 |
| 89 | 0.45 0.14 % |
16-12-2024 00:00:00 Monday |
315.6 316.05 |
317.45 | 314.05 | 282980 |
| 90 | 3.45 1.11 % |
13-12-2024 00:00:00 Friday |
312.15 315.6 |
316.2 | 308.2 | 368991 |
| 91 | -1.2 -0.38 % |
12-12-2024 00:00:00 Thursday |
313.95 312.75 |
316.05 | 312.1 | 295971 |
| 92 | -1.15 -0.37 % |
11-12-2024 00:00:00 Wednesday |
315 313.85 |
316.4 | 313.1 | 217955 |
| 93 | -3.05 -0.96 % |
10-12-2024 00:00:00 Tuesday |
317.85 314.8 |
318.25 | 314 | 601635 |
| 94 | 0.75 0.24 % |
09-12-2024 00:00:00 Monday |
313.75 314.5 |
317.1 | 313.2 | 533404 |
| 95 | -0.5 -0.16 % |
06-12-2024 00:00:00 Friday |
314.1 313.6 |
315.6 | 313.05 | 762651 |
| 96 | 0.5 0.16 % |
05-12-2024 00:00:00 Thursday |
314 314.5 |
315.25 | 310.6 | 380148 |
| 97 | -4.15 -1.31 % |
04-12-2024 00:00:00 Wednesday |
316.95 312.8 |
320.85 | 311.25 | 995313 |
| 98 | 3 0.97 % |
03-12-2024 00:00:00 Tuesday |
309 312 |
312.7 | 307.8 | 544395 |
| 99 | -1.3 -0.42 % |
02-12-2024 00:00:00 Monday |
308 306.7 |
309.2 | 303.4 | 1053685 |
| 100 | 2.1 0.69 % |
29-11-2024 00:00:00 Friday |
305.75 307.85 |
310.6 | 305 | 578894 |
| 101 | -2.25 -0.73 % |
28-11-2024 00:00:00 Thursday |
308 305.75 |
309.55 | 304.65 | 804019 |
| 102 | 8.25 2.76 % |
27-11-2024 00:00:00 Wednesday |
299 307.25 |
307.95 | 297.55 | 1554229 |
| 103 | 3.5 1.19 % |
26-11-2024 00:00:00 Tuesday |
294.3 297.8 |
301 | 293.25 | 1831290 |
| 104 | 3.4 1.18 % |
25-11-2024 00:00:00 Monday |
289.05 292.45 |
298.9 | 288 | 1113496 |
| 105 | 4.85 1.76 % |
22-11-2024 00:00:00 Friday |
275.95 280.8 |
283.3 | 275.35 | 1088309 |
| 106 | -2.9 -1.04 % |
21-11-2024 00:00:00 Thursday |
278.4 275.5 |
278.4 | 270.3 | 721782 |
| 107 | -1.2 -0.43 % |
19-11-2024 00:00:00 Tuesday |
279.9 278.7 |
285.1 | 277.1 | 1138387 |
| 108 | -5.9 -2.08 % |
18-11-2024 00:00:00 Monday |
284 278.1 |
286.45 | 277.3 | 1264534 |
| 109 | -0.6 -0.21 % |
14-11-2024 00:00:00 Thursday |
281.65 281.05 |
284.4 | 275.55 | 857486 |
| 110 | -6.15 -2.14 % |
13-11-2024 00:00:00 Wednesday |
287.6 281.45 |
288.95 | 279.4 | 1814078 |
| 111 | -9.45 -3.15 % |
12-11-2024 00:00:00 Tuesday |
299.7 290.25 |
300.7 | 289 | 862666 |
| 112 | 2.05 0.69 % |
11-11-2024 00:00:00 Monday |
297.6 299.65 |
303.7 | 294.2 | 724164 |
| 113 | -2.6 -0.87 % |
08-11-2024 00:00:00 Friday |
300.2 297.6 |
304.5 | 295.85 | 740488 |
| 114 | -2 -0.66 % |
07-11-2024 00:00:00 Thursday |
302.2 300.2 |
302.2 | 296 | 1741309 |
| 115 | 14.7 5.12 % |
06-11-2024 00:00:00 Wednesday |
287.15 301.85 |
304.3 | 287.15 | 1731245 |
| 116 | 3.65 1.29 % |
05-11-2024 00:00:00 Tuesday |
282.5 286.15 |
287.1 | 277.15 | 1629200 |
| 117 | -5 -1.73 % |
04-11-2024 00:00:00 Monday |
289.05 284.05 |
289.05 | 280.4 | 1116702 |
| 118 | 1.1 0.38 % |
01-11-2024 00:00:00 Friday |
287.65 288.75 |
290.45 | 286.6 | 248866 |
| 119 | -3.5 -1.21 % |
31-10-2024 00:00:00 Thursday |
288.35 284.85 |
288.5 | 283.8 | 591926 |
| 120 | 4.95 1.75 % |
30-10-2024 00:00:00 Wednesday |
283.5 288.45 |
294.6 | 282.3 | 1283987 |
| 121 | 11.7 4.3 % |
29-10-2024 00:00:00 Tuesday |
271.9 283.6 |
284.35 | 271 | 1287900 |
| 122 | -6.95 -2.51 % |
28-10-2024 00:00:00 Monday |
276.9 269.95 |
278.1 | 267.5 | 2308071 |
| 123 | 1.2 0.44 % |
25-10-2024 00:00:00 Friday |
271.35 272.55 |
276.2 | 257.4 | 3841072 |
| 124 | 2.7 1 % |
24-10-2024 00:00:00 Thursday |
268.7 271.4 |
273.1 | 268.25 | 927763 |
| 125 | -1.65 -0.61 % |
23-10-2024 00:00:00 Wednesday |
270.3 268.65 |
274.75 | 266.25 | 582125 |
| 126 | -10.5 -3.72 % |
22-10-2024 00:00:00 Tuesday |
282 271.5 |
282.15 | 270.65 | 971532 |
| 127 | -3.6 -1.26 % |
21-10-2024 00:00:00 Monday |
285.7 282.1 |
287.45 | 281.15 | 679619 |
| 128 | 4.3 1.52 % |
18-10-2024 00:00:00 Friday |
282.85 287.15 |
287.8 | 277.75 | 323320 |
| 129 | -2.35 -0.82 % |
17-10-2024 00:00:00 Thursday |
286.8 284.45 |
288 | 281.75 | 335377 |
| 130 | -3 -1.04 % |
16-10-2024 00:00:00 Wednesday |
288.65 285.65 |
291 | 284.75 | 833172 |
| 131 | 1.85 0.64 % |
15-10-2024 00:00:00 Tuesday |
286.95 288.8 |
289.4 | 285.85 | 506111 |
| 132 | -0.25 -0.09 % |
14-10-2024 00:00:00 Monday |
285.85 285.6 |
289.1 | 284.65 | 612762 |
| 133 | -1.75 -0.61 % |
11-10-2024 00:00:00 Friday |
287.6 285.85 |
288.7 | 284.15 | 368265 |
| 134 | 2.85 1 % |
10-10-2024 00:00:00 Thursday |
284 286.85 |
289.6 | 283.4 | 1388362 |
| 135 | 0.2 0.07 % |
09-10-2024 00:00:00 Wednesday |
282.3 282.5 |
286.5 | 278.5 | 708000 |
| 136 | 13.3 4.98 % |
08-10-2024 00:00:00 Tuesday |
266.9 280.2 |
281.4 | 265.45 | 2406882 |
| 137 | -9.85 -3.55 % |
07-10-2024 00:00:00 Monday |
277.2 267.35 |
278.95 | 265 | 2364715 |
| 138 | -0.85 -0.31 % |
04-10-2024 00:00:00 Friday |
278.05 277.2 |
281.9 | 273.5 | 1014559 |
| 139 | 3.95 1.44 % |
03-10-2024 00:00:00 Thursday |
274.7 278.65 |
286.2 | 274.7 | 1720890 |
| 140 | -1.05 -0.37 % |
01-10-2024 00:00:00 Tuesday |
285 283.95 |
286.7 | 282.65 | 1942368 |
| 141 | -8.3 -2.83 % |
30-09-2024 00:00:00 Monday |
293.35 285.05 |
294.5 | 283.65 | 1233730 |
| 142 | 0.4 0.14 % |
27-09-2024 00:00:00 Friday |
292.95 293.35 |
294.75 | 289 | 2870290 |
| 143 | 0.25 0.09 % |
26-09-2024 00:00:00 Thursday |
290.1 290.35 |
291.8 | 289.05 | 640460 |
| 144 | -4.6 -1.56 % |
25-09-2024 00:00:00 Wednesday |
294.45 289.85 |
295 | 287.6 | 1314571 |
| 145 | 5.3 1.85 % |
24-09-2024 00:00:00 Tuesday |
286.85 292.15 |
293.35 | 284.45 | 1490804 |
| 146 | 6.05 2.16 % |
23-09-2024 00:00:00 Monday |
280.35 286.4 |
286.95 | 278.7 | 1320940 |
| 147 | 3.5 1.28 % |
20-09-2024 00:00:00 Friday |
274 277.5 |
279.4 | 272.75 | 1467222 |
| 148 | -10.85 -3.83 % |
19-09-2024 00:00:00 Thursday |
283.6 272.75 |
285 | 267.2 | 1168250 |
| 149 | -1.65 -0.58 % |
18-09-2024 00:00:00 Wednesday |
284.5 282.85 |
286.15 | 280.6 | 465329 |
| 150 | -6.1 -2.1 % |
17-09-2024 00:00:00 Tuesday |
290.3 284.2 |
290.8 | 283.8 | 711280 |
| 151 | -0.3 -0.1 % |
16-09-2024 00:00:00 Monday |
290.65 290.35 |
292.15 | 288.4 | 1115209 |
| 152 | -2.75 -0.94 % |
13-09-2024 00:00:00 Friday |
292.7 289.95 |
293.95 | 289.55 | 831652 |
| 153 | 0.7 0.24 % |
12-09-2024 00:00:00 Thursday |
290.95 291.65 |
292.4 | 289 | 1512241 |
| 154 | 1.55 0.54 % |
11-09-2024 00:00:00 Wednesday |
286.5 288.05 |
290.4 | 284.35 | 1704241 |
| 155 | 3.1 1.1 % |
10-09-2024 00:00:00 Tuesday |
282.7 285.8 |
288.3 | 282.35 | 1144678 |
| 156 | -0.55 -0.19 % |
09-09-2024 00:00:00 Monday |
282.1 281.55 |
284.75 | 275.8 | 2355065 |
| 157 | -6.4 -2.21 % |
06-09-2024 00:00:00 Friday |
290.05 283.65 |
290.35 | 282.1 | 2402985 |
| 158 | -8.65 -2.89 % |
05-09-2024 00:00:00 Thursday |
299.25 290.6 |
299.65 | 290 | 1947283 |
| 159 | 1.9 0.64 % |
04-09-2024 00:00:00 Wednesday |
297 298.9 |
301.85 | 295.15 | 1661274 |
| 160 | -1.8 -0.6 % |
03-09-2024 00:00:00 Tuesday |
299 297.2 |
301.3 | 296.9 | 1472077 |
| 161 | -4.55 -1.51 % |
02-09-2024 00:00:00 Monday |
301.45 296.9 |
301.45 | 295.1 | 1325805 |
| 162 | 2.4 0.81 % |
30-08-2024 00:00:00 Friday |
297 299.4 |
302 | 294.3 | 788744 |
| 163 | -3.2 -1.07 % |
29-08-2024 00:00:00 Thursday |
299.25 296.05 |
301 | 292.1 | 1609217 |
| 164 | -1.4 -0.46 % |
28-08-2024 00:00:00 Wednesday |
301.35 299.95 |
304.5 | 299.5 | 749879 |
| 165 | -5.8 -1.89 % |
27-08-2024 00:00:00 Tuesday |
306.6 300.8 |
307.4 | 299.6 | 854140 |
| 166 | -3 -0.97 % |
26-08-2024 00:00:00 Monday |
309.6 306.6 |
309.6 | 305.75 | 1271298 |
| 167 | 0.1 0.03 % |
23-08-2024 00:00:00 Friday |
305.95 306.05 |
309.2 | 304.05 | 1593340 |
| 168 | -2.35 -0.77 % |
22-08-2024 00:00:00 Thursday |
306.9 304.55 |
306.9 | 303.45 | 1369936 |
| 169 | 2.25 0.74 % |
21-08-2024 00:00:00 Wednesday |
303.15 305.4 |
306.8 | 302.6 | 679486 |
| 170 | 1.7 0.56 % |
20-08-2024 00:00:00 Tuesday |
301.45 303.15 |
304.4 | 297.8 | 781878 |
| 171 | -3.2 -1.05 % |
19-08-2024 00:00:00 Monday |
305.2 302 |
305.5 | 301.15 | 519910 |
| 172 | 6.5 2.19 % |
16-08-2024 00:00:00 Friday |
296.8 303.3 |
303.8 | 296.5 | 655665 |
| 173 | -2.9 -0.98 % |
14-08-2024 00:00:00 Wednesday |
296.5 293.6 |
297 | 290.7 | 584394 |
| 174 | -6.35 -2.1 % |
13-08-2024 00:00:00 Tuesday |
302.45 296.1 |
302.6 | 295.3 | 1166568 |
| 175 | 3.1 1.04 % |
12-08-2024 00:00:00 Monday |
298.3 301.4 |
303.6 | 298.3 | 819622 |
| 176 | -0.1 -0.03 % |
09-08-2024 00:00:00 Friday |
302.05 301.95 |
305.05 | 300.65 | 1423760 |
| 177 | -2.7 -0.9 % |
08-08-2024 00:00:00 Thursday |
301 298.3 |
302.65 | 297.1 | 1814467 |
| 178 | 5 1.69 % |
07-08-2024 00:00:00 Wednesday |
295.25 300.25 |
301.1 | 289.75 | 2369378 |
| 179 | -4.3 -1.47 % |
06-08-2024 00:00:00 Tuesday |
291.6 287.3 |
302.7 | 286.5 | 1691539 |
| 180 | 14.55 5.28 % |
05-08-2024 00:00:00 Monday |
275.55 290.1 |
297.4 | 275.55 | 5721052 |
| 181 | -1.25 -0.41 % |
02-08-2024 00:00:00 Friday |
304.2 302.95 |
308.65 | 301.7 | 2548627 |
| 182 | -6.45 -2.03 % |
01-08-2024 00:00:00 Thursday |
317.6 311.15 |
317.6 | 308.1 | 1168446 |
| 183 | -4 -1.25 % |
31-07-2024 00:00:00 Wednesday |
320 316 |
320.45 | 315.4 | 720646 |
| 184 | -7.9 -2.42 % |
30-07-2024 00:00:00 Tuesday |
325.9 318 |
326.75 | 317.5 | 3085340 |
| 185 | 8.4 2.68 % |
29-07-2024 00:00:00 Monday |
312.95 321.35 |
325.65 | 310.9 | 3969413 |
| 186 | 6.4 2.11 % |
26-07-2024 00:00:00 Friday |
303.5 309.9 |
310.6 | 302.35 | 993747 |
| 187 | 3.35 1.12 % |
25-07-2024 00:00:00 Thursday |
297.95 301.3 |
303.3 | 293.2 | 2342117 |
| 188 | -1.95 -0.65 % |
24-07-2024 00:00:00 Wednesday |
302.1 300.15 |
306.5 | 299.2 | 2010429 |
| 189 | -15.9 -5.01 % |
23-07-2024 00:00:00 Tuesday |
317.4 301.5 |
317.4 | 281.35 | 8076350 |
| 190 | 7.05 2.31 % |
22-07-2024 00:00:00 Monday |
305.55 312.6 |
314.9 | 297.25 | 3884410 |
| 191 | -3.9 -1.26 % |
19-07-2024 00:00:00 Friday |
310.2 306.3 |
316.95 | 305 | 1983447 |
| 192 | -12.85 -3.94 % |
18-07-2024 00:00:00 Thursday |
326.35 313.5 |
326.75 | 312.25 | 4230057 |
| 193 | -7.5 -2.25 % |
16-07-2024 00:00:00 Tuesday |
333.85 326.35 |
334.5 | 324.5 | 937330 |
| 194 | -5.15 -1.53 % |
15-07-2024 00:00:00 Monday |
336.4 331.25 |
336.4 | 330.7 | 2114941 |
| 195 | -3.45 -1.02 % |
12-07-2024 00:00:00 Friday |
336.75 333.3 |
337.5 | 328 | 2426015 |
| 196 | -0.3 -0.09 % |
11-07-2024 00:00:00 Thursday |
335.85 335.55 |
338.2 | 333 | 1029677 |
| 197 | -6.65 -1.95 % |
10-07-2024 00:00:00 Wednesday |
340.35 333.7 |
340.35 | 324.15 | 1766300 |
| 198 | -5.2 -1.53 % |
09-07-2024 00:00:00 Tuesday |
339.75 334.55 |
339.75 | 328.65 | 1969707 |
| 199 | 5.35 1.63 % |
08-07-2024 00:00:00 Monday |
328.8 334.15 |
335.9 | 325.8 | 2314008 |
| 200 | 6.15 1.93 % |
05-07-2024 00:00:00 Friday |
317.85 324 |
326.75 | 314.55 | 5136648 |
| 201 | -0.3 -0.09 % |
04-07-2024 00:00:00 Thursday |
317.65 317.35 |
318.5 | 313.2 | 3618688 |
| 202 | 7.55 2.46 % |
03-07-2024 00:00:00 Wednesday |
307 314.55 |
315.4 | 305.8 | 1549429 |
| 203 | -3.1 -1 % |
02-07-2024 00:00:00 Tuesday |
309 305.9 |
309.15 | 303.05 | 2276928 |
| 204 | -4.4 -1.41 % |
01-07-2024 00:00:00 Monday |
312.3 307.9 |
312.95 | 305.95 | 2993908 |
| 205 | 0.3 0.1 % |
28-06-2024 00:00:00 Friday |
305.9 306.2 |
309.9 | 302.8 | 2441311 |
| 206 | -1.95 -0.64 % |
27-06-2024 00:00:00 Thursday |
306.45 304.5 |
308.2 | 301.15 | 2468548 |
| 207 | -4.05 -1.3 % |
26-06-2024 00:00:00 Wednesday |
310.9 306.85 |
311.55 | 305.9 | 902499 |
| 208 | -1.5 -0.48 % |
25-06-2024 00:00:00 Tuesday |
311 309.5 |
314.95 | 309 | 1353321 |
| 209 | 4.7 1.54 % |
24-06-2024 00:00:00 Monday |
305 309.7 |
311.9 | 297.6 | 4704647 |
| 210 | -7.5 -2.4 % |
21-06-2024 00:00:00 Friday |
312.5 305 |
314 | 304.2 | 2994133 |
| 211 | 1.75 0.56 % |
20-06-2024 00:00:00 Thursday |
310.3 312.05 |
313.35 | 302.1 | 1724873 |
| 212 | -10.85 -3.39 % |
19-06-2024 00:00:00 Wednesday |
320.15 309.3 |
320.15 | 304 | 6670990 |
| 213 | 4.3 1.37 % |
18-06-2024 00:00:00 Tuesday |
313.95 318.25 |
321 | 312.1 | 3265730 |
| 214 | 4.55 1.49 % |
14-06-2024 00:00:00 Friday |
305 309.55 |
310.5 | 301.35 | 6440354 |
| 215 | 6.95 2.36 % |
13-06-2024 00:00:00 Thursday |
294 300.95 |
303 | 287 | 5767553 |
| 216 | 2.1 0.73 % |
12-06-2024 00:00:00 Wednesday |
288.45 290.55 |
293 | 286.15 | 1395240 |
| 217 | -2.15 -0.75 % |
11-06-2024 00:00:00 Tuesday |
288.3 286.15 |
290.55 | 285.4 | 1475322 |
| 218 | -5.95 -2.06 % |
10-06-2024 00:00:00 Monday |
289.3 283.35 |
292 | 281.1 | 2412381 |
| 219 | 7.6 2.76 % |
07-06-2024 00:00:00 Friday |
275.5 283.1 |
284.4 | 268.55 | 5650616 |
| 220 | 6.6 2.47 % |
06-06-2024 00:00:00 Thursday |
267.1 273.7 |
281.5 | 265.7 | 8744913 |
| 221 | -2.5 -0.95 % |
05-06-2024 00:00:00 Wednesday |
262.85 260.35 |
264.8 | 230 | 13581556 |
| 222 | -63.1 -19.8 % |
04-06-2024 00:00:00 Tuesday |
318.65 255.55 |
318.65 | 239 | 27471804 |
| 223 | -2.4 -0.75 % |
03-06-2024 00:00:00 Monday |
321.05 318.65 |
323 | 309.3 | 6277639 |
| 224 | 1.65 0.56 % |
31-05-2024 00:00:00 Friday |
294.45 296.1 |
297 | 286.45 | 1678061 |
| 225 | -3.25 -1.11 % |
30-05-2024 00:00:00 Thursday |
293.85 290.6 |
296.3 | 289.6 | 1509379 |
| 226 | 6.45 2.26 % |
29-05-2024 00:00:00 Wednesday |
285.65 292.1 |
293.95 | 284.5 | 2233585 |
| 227 | -6.85 -2.31 % |
28-05-2024 00:00:00 Tuesday |
295.95 289.1 |
295.95 | 285.5 | 1582338 |
| 228 | -8.5 -2.81 % |
27-05-2024 00:00:00 Monday |
302.85 294.35 |
303.35 | 289.75 | 2834862 |
| 229 | 8.15 2.82 % |
24-05-2024 00:00:00 Friday |
288.95 297.1 |
299.95 | 286 | 3688260 |
| 230 | 1.6 0.56 % |
23-05-2024 00:00:00 Thursday |
286.8 288.4 |
293.35 | 283.25 | 5989344 |
| 231 | 5.05 1.81 % |
22-05-2024 00:00:00 Wednesday |
278.6 283.65 |
284.8 | 264.35 | 5038500 |
| 232 | -7.9 -2.8 % |
21-05-2024 00:00:00 Tuesday |
282 274.1 |
282.8 | 271 | 10080874 |
| 233 | 0.6 0.23 % |
18-05-2024 00:00:00 Saturday |
258.5 259.1 |
260.6 | 257.45 | 856376 |
| 234 | 7 2.9 % |
17-05-2024 00:00:00 Friday |
241.2 248.2 |
249.6 | 237.85 | 5716357 |
| 235 | 2.9 1.23 % |
16-05-2024 00:00:00 Thursday |
235 237.9 |
239.9 | 227.5 | 3190937 |
| 236 | 0.45 0.19 % |
15-05-2024 00:00:00 Wednesday |
232.45 232.9 |
234.5 | 229.55 | 704517 |
| 237 | 5.45 2.42 % |
14-05-2024 00:00:00 Tuesday |
225.45 230.9 |
231.9 | 225.45 | 1165478 |
| 238 | -5 -2.18 % |
13-05-2024 00:00:00 Monday |
229.85 224.85 |
229.85 | 221 | 2165449 |
| 239 | -0.45 -0.2 % |
10-05-2024 00:00:00 Friday |
227.5 227.05 |
228.5 | 223.15 | 1655368 |
| 240 | -8.25 -3.52 % |
09-05-2024 00:00:00 Thursday |
234.5 226.25 |
238.15 | 225.5 | 2712437 |
| 241 | 4.55 2 % |
08-05-2024 00:00:00 Wednesday |
227.15 231.7 |
232.6 | 224.55 | 1151035 |
| 242 | -5.05 -2.17 % |
07-05-2024 00:00:00 Tuesday |
232.2 227.15 |
235.85 | 225.7 | 1065213 |
| 243 | -3.3 -1.4 % |
06-05-2024 00:00:00 Monday |
235 231.7 |
235.85 | 229.9 | 1436208 |
| 244 | -3.2 -1.35 % |
03-05-2024 00:00:00 Friday |
237.35 234.15 |
238.05 | 231.15 | 617528 |
| 245 | 0.15 0.06 % |
02-05-2024 00:00:00 Thursday |
234.95 235.1 |
237.35 | 230.65 | 689473 |
| 246 | -2.5 -1.06 % |
30-04-2024 00:00:00 Tuesday |
236.2 233.7 |
237.3 | 233.3 | 1299643 |
| 247 | -5.05 -2.1 % |
29-04-2024 00:00:00 Monday |
240.5 235.45 |
240.5 | 234.9 | 665038 |
| 248 | 0.15 0.06 % |
26-04-2024 00:00:00 Friday |
238.75 238.9 |
241.5 | 237.95 | 1674744 |
| 249 | 1 0.42 % |
25-04-2024 00:00:00 Thursday |
236.7 237.7 |
240 | 235.45 | 662571 |
| 250 | 0.8 0.34 % |
24-04-2024 00:00:00 Wednesday |
235.55 236.35 |
239.1 | 234.1 | 874131 |
| 251 | -0.35 -0.15 % |
23-04-2024 00:00:00 Tuesday |
234.55 234.2 |
236 | 231.8 | 1348609 |
| 252 | -2.8 -1.18 % |
22-04-2024 00:00:00 Monday |
236.65 233.85 |
236.65 | 232.35 | 1058910 |
| 253 | 4.4 1.92 % |
19-04-2024 00:00:00 Friday |
228.75 233.15 |
234.6 | 225.7 | 1261191 |
| 254 | -4.75 -2.01 % |
18-04-2024 00:00:00 Thursday |
235.85 231.1 |
237.4 | 229.3 | 982297 |
| 255 | 0.65 0.28 % |
16-04-2024 00:00:00 Tuesday |
232.75 233.4 |
237 | 230 | 1450684 |
| 256 | 5.55 2.43 % |
15-04-2024 00:00:00 Monday |
228.85 234.4 |
238 | 225.9 | 1901982 |
| 257 | 2.65 1.15 % |
12-04-2024 00:00:00 Friday |
230.8 233.45 |
235.2 | 230.65 | 3438683 |
| 258 | -0.7 -0.31 % |
10-04-2024 00:00:00 Wednesday |
229.5 228.8 |
232.9 | 226.65 | 2232814 |
| 259 | 3.15 1.4 % |
09-04-2024 00:00:00 Tuesday |
225 228.15 |
228.9 | 221.2 | 999049 |
| 260 | -2.4 -1.06 % |
08-04-2024 00:00:00 Monday |
225.9 223.5 |
225.9 | 222.1 | 637495 |
| 261 | 3.9 1.77 % |
05-04-2024 00:00:00 Friday |
220.5 224.4 |
225.95 | 218.8 | 1896831 |
| 262 | -3.05 -1.37 % |
04-04-2024 00:00:00 Thursday |
223.35 220.3 |
223.95 | 218.3 | 856484 |
| 263 | -0.55 -0.25 % |
03-04-2024 00:00:00 Wednesday |
222 221.45 |
225.45 | 218.85 | 4718570 |
| 264 | 6.6 3.08 % |
02-04-2024 00:00:00 Tuesday |
214.45 221.05 |
222.65 | 212.55 | 4859761 |
| 265 | 5.8 2.82 % |
01-04-2024 00:00:00 Monday |
205.45 211.25 |
212.85 | 204 | 1661083 |
| 266 | 0.7 0.35 % |
28-03-2024 00:00:00 Thursday |
200.75 201.45 |
202.45 | 198.95 | 1096094 |
| 267 | -1.1 -0.55 % |
27-03-2024 00:00:00 Wednesday |
200.75 199.65 |
204 | 198 | 1297685 |
| 268 | 2.15 1.09 % |
26-03-2024 00:00:00 Tuesday |
197.25 199.4 |
200.5 | 195.95 | 613244 |
| 269 | 0.4 0.2 % |
22-03-2024 00:00:00 Friday |
196.85 197.25 |
199 | 192.85 | 604449 |
| 270 | 6.4 3.36 % |
21-03-2024 00:00:00 Thursday |
190.25 196.65 |
197.45 | 190 | 2061802 |
| 271 | 0.35 0.19 % |
20-03-2024 00:00:00 Wednesday |
187.2 187.55 |
187.85 | 182.4 | 1097689 |
| 272 | -4.85 -2.55 % |
19-03-2024 00:00:00 Tuesday |
190.4 185.55 |
192.4 | 184.55 | 1112256 |
| 273 | -0.15 -0.08 % |
18-03-2024 00:00:00 Monday |
190 189.85 |
192 | 187.1 | 1095435 |
| 274 | -8.1 -4.11 % |
15-03-2024 00:00:00 Friday |
196.95 188.85 |
196.95 | 179.2 | 3222387 |
| 275 | 6.85 3.63 % |
14-03-2024 00:00:00 Thursday |
188.95 195.8 |
197 | 186.45 | 1007214 |
| 276 | -14.25 -6.98 % |
13-03-2024 00:00:00 Wednesday |
204.25 190 |
205.65 | 188.05 | 2910737 |
| 277 | -7 -3.31 % |
12-03-2024 00:00:00 Tuesday |
211.35 204.35 |
211.35 | 201.5 | 927185 |
| 278 | -4.1 -1.89 % |
11-03-2024 00:00:00 Monday |
216.5 212.4 |
216.65 | 211.9 | 1307717 |
| 279 | 3.5 1.65 % |
07-03-2024 00:00:00 Thursday |
211.9 215.4 |
216.7 | 211.5 | 2887187 |
| 280 | -1.5 -0.71 % |
06-03-2024 00:00:00 Wednesday |
212 210.5 |
213.45 | 205.65 | 1403033 |
| 281 | -0.25 -0.12 % |
05-03-2024 00:00:00 Tuesday |
211 210.75 |
213.8 | 209.9 | 2610789 |
| 282 | 1.95 0.94 % |
04-03-2024 00:00:00 Monday |
207.65 209.6 |
212.95 | 206.35 | 1027864 |
| 283 | -0.45 -0.22 % |
02-03-2024 00:00:00 Saturday |
207 206.55 |
207.75 | 206.25 | 90173 |
| 284 | -0.4 -0.19 % |
01-03-2024 00:00:00 Friday |
206 205.6 |
208 | 204.8 | 1067730 |
| 285 | -0.5 -0.24 % |
29-02-2024 00:00:00 Thursday |
205.6 205.1 |
205.7 | 199.8 | 1229414 |
| 286 | -0.3 -0.15 % |
28-02-2024 00:00:00 Wednesday |
206 205.7 |
209 | 201.5 | 3175029 |
| 287 | 1.45 0.71 % |
27-02-2024 00:00:00 Tuesday |
203.85 205.3 |
208.95 | 203.1 | 1102828 |
| 288 | -1.85 -0.9 % |
26-02-2024 00:00:00 Monday |
205.95 204.1 |
206.7 | 202.7 | 1918979 |
| 289 | 9.05 4.61 % |
23-02-2024 00:00:00 Friday |
196.45 205.5 |
206.95 | 195.85 | 6151328 |
| 290 | 5.25 2.77 % |
22-02-2024 00:00:00 Thursday |
189.7 194.95 |
196.15 | 188.65 | 948848 |
| 291 | -3.55 -1.85 % |
21-02-2024 00:00:00 Wednesday |
192.15 188.6 |
192.6 | 186.95 | 578331 |
| 292 | 1.15 0.61 % |
20-02-2024 00:00:00 Tuesday |
189.45 190.6 |
191.4 | 186.35 | 695209 |
| 293 | -1.6 -0.84 % |
19-02-2024 00:00:00 Monday |
190.25 188.65 |
192.5 | 188.2 | 974896 |
| 294 | -1.15 -0.61 % |
16-02-2024 00:00:00 Friday |
189.25 188.1 |
190.4 | 186.85 | 1144870 |
| 295 | 2.65 1.45 % |
15-02-2024 00:00:00 Thursday |
183.25 185.9 |
186.25 | 182.65 | 1164547 |
| 296 | 4.15 2.34 % |
14-02-2024 00:00:00 Wednesday |
177.5 181.65 |
182.2 | 175.25 | 1185607 |
| 297 | 2.1 1.2 % |
13-02-2024 00:00:00 Tuesday |
174.35 176.45 |
177 | 171.7 | 568147 |
| 298 | -6.55 -3.61 % |
12-02-2024 00:00:00 Monday |
181.55 175 |
183.1 | 173.6 | 790164 |
| 299 | -5.15 -2.77 % |
09-02-2024 00:00:00 Friday |
185.75 180.6 |
185.75 | 176.5 | 1565299 |
| 300 | 2.25 1.23 % |
08-02-2024 00:00:00 Thursday |
182.65 184.9 |
187 | 181.75 | 1701795 |
| 301 | -2.75 -1.49 % |
07-02-2024 00:00:00 Wednesday |
184.45 181.7 |
184.45 | 179.6 | 938605 |
| 302 | 0.45 0.25 % |
06-02-2024 00:00:00 Tuesday |
182.65 183.1 |
183.5 | 180.7 | 353322 |
| 303 | -6.2 -3.31 % |
05-02-2024 00:00:00 Monday |
187.35 181.15 |
187.35 | 179.1 | 824098 |
| 304 | -1.4 -0.75 % |
02-02-2024 00:00:00 Friday |
185.9 184.5 |
187.8 | 183.4 | 957364 |
| 305 | -4.5 -2.39 % |
01-02-2024 00:00:00 Thursday |
187.9 183.4 |
188.35 | 181.6 | 845676 |
| 306 | -2.6 -1.38 % |
31-01-2024 00:00:00 Wednesday |
188.45 185.85 |
189.05 | 184.9 | 1554343 |
| 307 | -4.45 -2.31 % |
30-01-2024 00:00:00 Tuesday |
192.35 187.9 |
192.35 | 187.1 | 1525834 |
| 308 | 0.3 0.16 % |
29-01-2024 00:00:00 Monday |
190.75 191.05 |
193.7 | 187.55 | 1673847 |
| 309 | -1.25 -0.65 % |
25-01-2024 00:00:00 Thursday |
190.95 189.7 |
192 | 188.35 | 1038091 |
| 310 | 2.25 1.2 % |
24-01-2024 00:00:00 Wednesday |
187 189.25 |
190.15 | 183.8 | 484021 |
| 311 | -9.2 -4.69 % |
23-01-2024 00:00:00 Tuesday |
196.25 187.05 |
196.25 | 184.4 | 840191 |
| 312 | 0.25 0.13 % |
20-01-2024 00:00:00 Saturday |
193.1 193.35 |
195 | 190.8 | 495259 |
| 313 | 1.6 0.84 % |
19-01-2024 00:00:00 Friday |
190.2 191.8 |
193.75 | 190 | 2056171 |
| 314 | 2.4 1.29 % |
18-01-2024 00:00:00 Thursday |
185.85 188.25 |
189 | 180 | 1879198 |
| 315 | -0.9 -0.48 % |
17-01-2024 00:00:00 Wednesday |
186.6 185.7 |
188.5 | 183.7 | 599156 |
| 316 | -2.4 -1.27 % |
16-01-2024 00:00:00 Tuesday |
189.15 186.75 |
190.2 | 185.05 | 1087244 |
| 317 | 3.9 2.11 % |
15-01-2024 00:00:00 Monday |
184.75 188.65 |
189.9 | 184.05 | 1984602 |
| 318 | -2.25 -1.21 % |
12-01-2024 00:00:00 Friday |
185.8 183.55 |
185.8 | 183.1 | 670513 |
| 319 | -2.65 -1.42 % |
11-01-2024 00:00:00 Thursday |
187 184.35 |
187.65 | 183.85 | 748337 |
| 320 | 1.05 0.57 % |
10-01-2024 00:00:00 Wednesday |
184.6 185.65 |
186 | 181.95 | 739052 |
| 321 | -0.35 -0.19 % |
09-01-2024 00:00:00 Tuesday |
185 184.65 |
186.7 | 184.2 | 901103 |
| 322 | -3.3 -1.77 % |
08-01-2024 00:00:00 Monday |
186.95 183.65 |
187.45 | 183.2 | 908809 |
| 323 | -2 -1.06 % |
05-01-2024 00:00:00 Friday |
187.95 185.95 |
188.6 | 184.05 | 1423238 |
| 324 | 4.45 2.44 % |
04-01-2024 00:00:00 Thursday |
182.5 186.95 |
187.55 | 182.5 | 1582204 |
| 325 | 0.25 0.14 % |
03-01-2024 00:00:00 Wednesday |
182.1 182.35 |
184.65 | 180.55 | 1073122 |
| 326 | -4 -2.15 % |
02-01-2024 00:00:00 Tuesday |
186.2 182.2 |
186.2 | 179.75 | 1825187 |
| 327 | 0.05 0.03 % |
01-01-2024 00:00:00 Monday |
185 185.05 |
186.95 | 184.15 | 821655 |
| 328 | 0.85 0.46 % |
29-12-2023 00:00:00 Friday |
183.25 184.1 |
185.2 | 181.05 | 1451179 |
| 329 | 1.05 0.58 % |
28-12-2023 00:00:00 Thursday |
181.65 182.7 |
184.2 | 180.8 | 767952 |
| 330 | -4.25 -2.3 % |
27-12-2023 00:00:00 Wednesday |
184.4 180.15 |
184.9 | 179.15 | 1945444 |
| 331 | 3.6 2.02 % |
26-12-2023 00:00:00 Tuesday |
178.35 181.95 |
184.5 | 178 | 3779509 |
| 332 | 2.5 1.45 % |
22-12-2023 00:00:00 Friday |
172.35 174.85 |
175.2 | 169.45 | 739853 |
| 333 | 5.9 3.58 % |
21-12-2023 00:00:00 Thursday |
164.7 170.6 |
171.85 | 163.95 | 2146167 |
| 334 | -6.7 -3.85 % |
20-12-2023 00:00:00 Wednesday |
173.95 167.25 |
176.25 | 166.1 | 1332680 |
| 335 | 0.1 0.06 % |
19-12-2023 00:00:00 Tuesday |
173.15 173.25 |
174.35 | 171.05 | 720641 |
| 336 | 0.35 0.2 % |
18-12-2023 00:00:00 Monday |
172.25 172.6 |
174.35 | 169.55 | 3132722 |
| 337 | 2.25 1.35 % |
15-12-2023 00:00:00 Friday |
166.85 169.1 |
170.15 | 165.1 | 1748982 |
| 338 | 0.4 0.24 % |
14-12-2023 00:00:00 Thursday |
163.5 163.9 |
164.35 | 162.65 | 420684 |
| 339 | 2.25 1.4 % |
13-12-2023 00:00:00 Wednesday |
160.55 162.8 |
163.9 | 159.45 | 457126 |
| 340 | -2.35 -1.44 % |
12-12-2023 00:00:00 Tuesday |
162.95 160.6 |
163 | 159.95 | 716211 |
| 341 | 0.9 0.56 % |
11-12-2023 00:00:00 Monday |
160.3 161.2 |
163.25 | 159.45 | 753847 |
| 342 | -3.15 -1.95 % |
08-12-2023 00:00:00 Friday |
161.85 158.7 |
162.3 | 157.35 | 1017906 |
| 343 | -2.7 -1.66 % |
07-12-2023 00:00:00 Thursday |
163 160.3 |
163 | 158.35 | 2922351 |
| 344 | 3.3 2.16 % |
06-12-2023 00:00:00 Wednesday |
152.9 156.2 |
157.15 | 151.9 | 1150027 |
| 345 | -2.05 -1.33 % |
05-12-2023 00:00:00 Tuesday |
154 151.95 |
155 | 150 | 2039458 |
| 346 | 2.65 1.76 % |
04-12-2023 00:00:00 Monday |
150.9 153.55 |
157.4 | 150.9 | 2060618 |
| 347 | -0.8 -0.54 % |
01-12-2023 00:00:00 Friday |
148 147.2 |
150.25 | 146.8 | 1582356 |
| 348 | 4.85 3.44 % |
30-11-2023 00:00:00 Thursday |
141 145.85 |
146.3 | 140.85 | 1702503 |
| 349 | -1.35 -0.95 % |
29-11-2023 00:00:00 Wednesday |
142.35 141 |
142.65 | 140.55 | 553097 |
| 350 | -0.65 -0.46 % |
28-11-2023 00:00:00 Tuesday |
142 141.35 |
142 | 140.4 | 481795 |
| 351 | 0.95 0.68 % |
24-11-2023 00:00:00 Friday |
139.5 140.45 |
142.15 | 137.4 | 774849 |
| 352 | -2.4 -1.69 % |
23-11-2023 00:00:00 Thursday |
141.85 139.45 |
142.5 | 139.2 | 437740 |
| 353 | -1.05 -0.73 % |
22-11-2023 00:00:00 Wednesday |
142.9 141.85 |
143.6 | 140.2 | 416240 |
| 354 | -1.95 -1.35 % |
21-11-2023 00:00:00 Tuesday |
144.85 142.9 |
144.85 | 142.25 | 485996 |
| 355 | -2.85 -1.94 % |
20-11-2023 00:00:00 Monday |
146.75 143.9 |
146.75 | 143.1 | 557404 |
| 356 | 3.25 2.28 % |
17-11-2023 00:00:00 Friday |
142.85 146.1 |
146.55 | 141.9 | 421667 |
| 357 | -1.4 -0.97 % |
16-11-2023 00:00:00 Thursday |
143.95 142.55 |
144.35 | 142.25 | 252237 |
| 358 | -1.8 -1.24 % |
15-11-2023 00:00:00 Wednesday |
144.8 143 |
145.4 | 142.5 | 788142 |
| 359 | 3.95 2.83 % |
13-11-2023 00:00:00 Monday |
139.5 143.45 |
144.2 | 139 | 668579 |
| 360 | -0.9 -0.64 % |
12-11-2023 00:00:00 Sunday |
140.45 139.55 |
140.45 | 139.3 | 203375 |
| 361 | 1.3 0.95 % |
10-11-2023 00:00:00 Friday |
137.5 138.8 |
139.05 | 137 | 349422 |
| 362 | -2.45 -1.74 % |
09-11-2023 00:00:00 Thursday |
140.45 138 |
140.45 | 137.6 | 1438479 |
| 363 | 2.75 2 % |
08-11-2023 00:00:00 Wednesday |
137.55 140.3 |
141.1 | 137.55 | 314726 |
| 364 | 0.25 0.18 % |
07-11-2023 00:00:00 Tuesday |
137.7 137.95 |
138.95 | 136.75 | 188325 |
| 365 | 0.8 0.58 % |
06-11-2023 00:00:00 Monday |
136.8 137.6 |
137.9 | 135.95 | 243063 |
| 366 | 0.85 0.63 % |
03-11-2023 00:00:00 Friday |
135.05 135.9 |
136.9 | 134.8 | 437235 |
| 367 | 0.35 0.26 % |
02-11-2023 00:00:00 Thursday |
134.45 134.8 |
135 | 133.45 | 150803 |
| 368 | -1.75 -1.3 % |
01-11-2023 00:00:00 Wednesday |
134.15 132.4 |
134.55 | 132.15 | 511886 |
| 369 | 0.55 0.41 % |
31-10-2023 00:00:00 Tuesday |
132.75 133.3 |
133.6 | 130.7 | 406500 |
| 370 | -2.4 -1.79 % |
30-10-2023 00:00:00 Monday |
134.35 131.95 |
134.35 | 130.9 | 512319 |
| 371 | 3.15 2.44 % |
27-10-2023 00:00:00 Friday |
129.1 132.25 |
132.9 | 129.1 | 501095 |
| 372 | -0.75 -0.58 % |
26-10-2023 00:00:00 Thursday |
129.8 129.05 |
130.2 | 127 | 2151245 |
| 373 | -1.15 -0.87 % |
25-10-2023 00:00:00 Wednesday |
132.4 131.25 |
134.65 | 129.4 | 319643 |
| 374 | -1.65 -1.23 % |
23-10-2023 00:00:00 Monday |
134.15 132.5 |
135.85 | 131.4 | 390575 |
| 375 | -2.5 -1.83 % |
20-10-2023 00:00:00 Friday |
136.65 134.15 |
136.8 | 133.45 | 351553 |
| 376 | 0.95 0.7 % |
19-10-2023 00:00:00 Thursday |
136 136.95 |
137.2 | 135.05 | 397422 |
| 377 | -1.85 -1.33 % |
18-10-2023 00:00:00 Wednesday |
138.95 137.1 |
138.95 | 136.45 | 214455 |
| 378 | 1.35 0.98 % |
17-10-2023 00:00:00 Tuesday |
137.15 138.5 |
138.95 | 137.15 | 191780 |
| 379 | 0.1 0.07 % |
16-10-2023 00:00:00 Monday |
137.25 137.35 |
137.85 | 136.65 | 317930 |
| 380 | 0.55 0.4 % |
13-10-2023 00:00:00 Friday |
136.75 137.3 |
138.2 | 136.4 | 477442 |
| 381 | 0.2 0.14 % |
12-10-2023 00:00:00 Thursday |
138 138.2 |
138.7 | 137.15 | 390091 |
| 382 | -2.1 -1.5 % |
11-10-2023 00:00:00 Wednesday |
139.9 137.8 |
140.45 | 137.5 | 300892 |
| 383 | 3.15 2.31 % |
10-10-2023 00:00:00 Tuesday |
136.55 139.7 |
140.95 | 136.55 | 600216 |
| 384 | -1.95 -1.42 % |
09-10-2023 00:00:00 Monday |
137.65 135.7 |
137.65 | 135.05 | 291430 |
| 385 | -0.45 -0.32 % |
06-10-2023 00:00:00 Friday |
139.4 138.95 |
140.4 | 138.5 | 383013 |
| 386 | -0.3 -0.22 % |
05-10-2023 00:00:00 Thursday |
139.25 138.95 |
141.35 | 138.2 | 388353 |
| 387 | 0.05 0.04 % |
04-10-2023 00:00:00 Wednesday |
138.7 138.75 |
139.1 | 136.5 | 501956 |
| 388 | 1 0.72 % |
03-10-2023 00:00:00 Tuesday |
138.25 139.25 |
140.6 | 137.3 | 397319 |
| 389 | 1.9 1.39 % |
29-09-2023 00:00:00 Friday |
136.35 138.25 |
138.55 | 135.75 | 703851 |
| 390 | -2.5 -1.81 % |
28-09-2023 00:00:00 Thursday |
137.75 135.25 |
137.95 | 134.65 | 494908 |
| 391 | -1.25 -0.91 % |
27-09-2023 00:00:00 Wednesday |
137.8 136.55 |
137.8 | 135.75 | 526130 |
| 392 | 0.7 0.51 % |
26-09-2023 00:00:00 Tuesday |
136.95 137.65 |
138.3 | 136 | 388910 |
| 393 | -0.15 -0.11 % |
25-09-2023 00:00:00 Monday |
136.7 136.55 |
136.85 | 133.6 | 706304 |
| 394 | 1.3 0.96 % |
22-09-2023 00:00:00 Friday |
134.75 136.05 |
136.9 | 134.05 | 367816 |
| 395 | -1.85 -1.35 % |
21-09-2023 00:00:00 Thursday |
137.05 135.2 |
138.05 | 134.6 | 749707 |
| 396 | -3 -2.14 % |
20-09-2023 00:00:00 Wednesday |
139.95 136.95 |
140.1 | 136.3 | 1071522 |
| 397 | -5.1 -3.52 % |
18-09-2023 00:00:00 Monday |
145 139.9 |
145 | 138.95 | 3254365 |
| 398 | -1.65 -1.2 % |
15-09-2023 00:00:00 Friday |
137.35 135.7 |
138 | 135.1 | 323121 |
| 399 | -1.25 -0.91 % |
14-09-2023 00:00:00 Thursday |
138 136.75 |
138.75 | 135.5 | 846147 |
| 400 | 1 0.74 % |
13-09-2023 00:00:00 Wednesday |
134.85 135.85 |
136.95 | 133.3 | 982259 |
| 401 | -10.9 -7.53 % |
12-09-2023 00:00:00 Tuesday |
144.75 133.85 |
144.75 | 133.6 | 6119265 |
| 402 | -0.05 -0.03 % |
11-09-2023 00:00:00 Monday |
144.8 144.75 |
147.2 | 143.25 | 983630 |
| 403 | 2.4 1.7 % |
08-09-2023 00:00:00 Friday |
140.85 143.25 |
144.2 | 140.5 | 1519676 |
| 404 | 1.4 1.01 % |
07-09-2023 00:00:00 Thursday |
138.5 139.9 |
141.05 | 137.65 | 3572757 |
| 405 | -1.85 -1.32 % |
06-09-2023 00:00:00 Wednesday |
140.05 138.2 |
140.75 | 137.8 | 417818 |
| 406 | -1.4 -0.99 % |
05-09-2023 00:00:00 Tuesday |
141.05 139.65 |
141.95 | 139.25 | 992074 |
| 407 | 1.25 0.9 % |
04-09-2023 00:00:00 Monday |
139.3 140.55 |
142.25 | 139.15 | 1460858 |
| 408 | 4.5 3.38 % |
01-09-2023 00:00:00 Friday |
133.25 137.75 |
138.3 | 133.25 | 1749503 |
| 409 | -1.7 -1.26 % |
31-08-2023 00:00:00 Thursday |
134.9 133.2 |
134.9 | 132.2 | 745594 |
| 410 | -1 -0.74 % |
30-08-2023 00:00:00 Wednesday |
135.5 134.5 |
135.5 | 134.15 | 587872 |
| 411 | -1.05 -0.77 % |
29-08-2023 00:00:00 Tuesday |
135.7 134.65 |
135.8 | 134.2 | 344456 |
| 412 | -1.35 -0.99 % |
28-08-2023 00:00:00 Monday |
136.35 135 |
136.4 | 134.55 | 667677 |
| 413 | -4.05 -2.95 % |
25-08-2023 00:00:00 Friday |
137.3 133.25 |
137.95 | 132.95 | 1411609 |
| 414 | -1.55 -1.14 % |
24-08-2023 00:00:00 Thursday |
135.55 134 |
135.55 | 133.6 | 833005 |
| 415 | -0.8 -0.6 % |
23-08-2023 00:00:00 Wednesday |
134 133.2 |
135.4 | 132.75 | 1122042 |
| 416 | 3.5 2.69 % |
22-08-2023 00:00:00 Tuesday |
129.95 133.45 |
133.7 | 129.7 | 1465021 |
| 417 | 2.35 1.85 % |
21-08-2023 00:00:00 Monday |
126.8 129.15 |
129.6 | 126.8 | 204549 |
| 418 | -1.8 -1.4 % |
18-08-2023 00:00:00 Friday |
128.65 126.85 |
129.6 | 126.75 | 580595 |
| 419 | -3 -2.28 % |
17-08-2023 00:00:00 Thursday |
131.75 128.75 |
131.75 | 128.25 | 550911 |
| 420 | 1.05 0.8 % |
16-08-2023 00:00:00 Wednesday |
130.55 131.6 |
131.95 | 129.4 | 595735 |
| 421 | -1.25 -0.95 % |
14-08-2023 00:00:00 Monday |
132.05 130.8 |
132.05 | 129.45 | 462985 |
| 422 | 1.8 1.38 % |
11-08-2023 00:00:00 Friday |
130.35 132.15 |
133.25 | 129.5 | 919834 |
| 423 | -1.85 -1.4 % |
10-08-2023 00:00:00 Thursday |
131.85 130 |
133.15 | 129 | 460033 |
| 424 | 1.6 1.23 % |
09-08-2023 00:00:00 Wednesday |
130 131.6 |
132.4 | 129 | 1412050 |
| 425 | 0.45 0.35 % |
08-08-2023 00:00:00 Tuesday |
128.9 129.35 |
130 | 127.65 | 567140 |
| 426 | -0.45 -0.35 % |
07-08-2023 00:00:00 Monday |
128.8 128.35 |
129.15 | 126.6 | 523610 |
| 427 | 0.85 0.67 % |
04-08-2023 00:00:00 Friday |
126.65 127.5 |
128.05 | 125.55 | 718220 |
| 428 | -0.5 -0.4 % |
03-08-2023 00:00:00 Thursday |
125.4 124.9 |
126.55 | 123.55 | 800916 |
| 429 | -5.1 -3.91 % |
02-08-2023 00:00:00 Wednesday |
130.45 125.35 |
130.6 | 123.75 | 903662 |
| 430 | 0.15 0.11 % |
01-08-2023 00:00:00 Tuesday |
130.8 130.95 |
133.2 | 130.1 | 779822 |
| 431 | 0.3 0.23 % |
31-07-2023 00:00:00 Monday |
130.5 130.8 |
131 | 128.9 | 648109 |
| 432 | 0.15 0.12 % |
28-07-2023 00:00:00 Friday |
129.75 129.9 |
131.75 | 128 | 3023412 |
| 433 | 1.55 1.23 % |
27-07-2023 00:00:00 Thursday |
126 127.55 |
128.75 | 126 | 473403 |
| 434 | -1.05 -0.82 % |
26-07-2023 00:00:00 Wednesday |
127.3 126.25 |
127.3 | 125.7 | 374590 |
| 435 | 0.8 0.63 % |
25-07-2023 00:00:00 Tuesday |
126.35 127.15 |
127.2 | 125.35 | 475980 |
| 436 | 1.05 0.84 % |
24-07-2023 00:00:00 Monday |
125.05 126.1 |
127.75 | 125.05 | 825401 |
| 437 | -1.55 -1.23 % |
21-07-2023 00:00:00 Friday |
126.45 124.9 |
126.65 | 124.8 | 373424 |
| 438 | -0.7 -0.55 % |
20-07-2023 00:00:00 Thursday |
127.2 126.5 |
127.2 | 125.5 | 397406 |
| 439 | -0.55 -0.43 % |
19-07-2023 00:00:00 Wednesday |
127.5 126.95 |
127.6 | 126.55 | 431490 |
| 440 | -0.4 -0.31 % |
18-07-2023 00:00:00 Tuesday |
127.8 127.4 |
128.3 | 125.25 | 655112 |
| 441 | -0.45 -0.35 % |
17-07-2023 00:00:00 Monday |
127.55 127.1 |
128.25 | 126.4 | 317325 |
| 442 | 1.15 0.91 % |
14-07-2023 00:00:00 Friday |
126 127.15 |
127.45 | 124.1 | 727576 |
| 443 | -2.15 -1.68 % |
13-07-2023 00:00:00 Thursday |
127.95 125.8 |
128.8 | 125 | 3080387 |
| 444 | -0.9 -0.7 % |
12-07-2023 00:00:00 Wednesday |
128.4 127.5 |
128.55 | 126.55 | 999019 |
| 445 | 4.15 3.37 % |
11-07-2023 00:00:00 Tuesday |
123.25 127.4 |
128.65 | 123.25 | 2346371 |
| 446 | -1 -0.81 % |
10-07-2023 00:00:00 Monday |
124 123 |
124.55 | 122.55 | 327302 |
| 447 | -0.55 -0.44 % |
07-07-2023 00:00:00 Friday |
124.65 124.1 |
125.9 | 123.6 | 2054458 |
| 448 | 2.65 2.17 % |
06-07-2023 00:00:00 Thursday |
122.1 124.75 |
125.05 | 121.95 | 1426542 |
| 449 | 0.35 0.29 % |
05-07-2023 00:00:00 Wednesday |
122.05 122.4 |
123.75 | 121.1 | 644546 |
| 450 | -1.75 -1.41 % |
04-07-2023 00:00:00 Tuesday |
123.8 122.05 |
124.25 | 121.6 | 274485 |
| 451 | -2.4 -1.9 % |
03-07-2023 00:00:00 Monday |
126.1 123.7 |
126.15 | 122.7 | 1031023 |
| 452 | 4.7 3.88 % |
30-06-2023 00:00:00 Friday |
121.15 125.85 |
126.7 | 120.7 | 1848477 |
| 453 | 1.4 1.17 % |
28-06-2023 00:00:00 Wednesday |
119.2 120.6 |
122.4 | 118.15 | 757664 |
| 454 | -3.45 -2.83 % |
27-06-2023 00:00:00 Tuesday |
121.8 118.35 |
122.6 | 117.95 | 1063378 |
| 455 | 0.55 0.45 % |
26-06-2023 00:00:00 Monday |
121 121.55 |
122.55 | 120.05 | 514362 |
| 456 | -3.75 -3.03 % |
23-06-2023 00:00:00 Friday |
123.75 120 |
124 | 119.55 | 913773 |
| 457 | -0.35 -0.28 % |
22-06-2023 00:00:00 Thursday |
123.8 123.45 |
127.35 | 123 | 1314464 |
| 458 | -3.2 -2.54 % |
21-06-2023 00:00:00 Wednesday |
126 122.8 |
126.3 | 121.75 | 899148 |
| 459 | 0.4 0.32 % |
20-06-2023 00:00:00 Tuesday |
124.8 125.2 |
126.55 | 123.95 | 475064 |
| 460 | -1.45 -1.15 % |
19-06-2023 00:00:00 Monday |
126.25 124.8 |
126.4 | 124.35 | 917009 |
| 461 | 3 2.45 % |
16-06-2023 00:00:00 Friday |
122.25 125.25 |
127.4 | 121.7 | 1757161 |
| 462 | 0.35 0.29 % |
15-06-2023 00:00:00 Thursday |
121.6 121.95 |
122.7 | 120.1 | 349111 |
| 463 | -0.9 -0.74 % |
14-06-2023 00:00:00 Wednesday |
122.2 121.3 |
123.1 | 121.1 | 500067 |
| 464 | 2.1 1.75 % |
13-06-2023 00:00:00 Tuesday |
120 122.1 |
122.35 | 118.95 | 890479 |
| 465 | -1.55 -1.28 % |
12-06-2023 00:00:00 Monday |
120.65 119.1 |
123.9 | 118.8 | 1591294 |
| 466 | 2.5 2.12 % |
09-06-2023 00:00:00 Friday |
117.85 120.35 |
121.5 | 116.65 | 1668854 |
| 467 | -0.75 -0.63 % |
08-06-2023 00:00:00 Thursday |
118.3 117.55 |
118.7 | 116.45 | 397515 |
| 468 | -0.5 -0.42 % |
07-06-2023 00:00:00 Wednesday |
118.5 118 |
119 | 117.5 | 610949 |
| 469 | 1.65 1.42 % |
06-06-2023 00:00:00 Tuesday |
116.45 118.1 |
118.25 | 115.85 | 1035244 |
| 470 | 1.95 1.71 % |
05-06-2023 00:00:00 Monday |
113.75 115.7 |
118.65 | 113.4 | 2536999 |
| 471 | 0.05 0.04 % |
02-06-2023 00:00:00 Friday |
113.2 113.25 |
113.5 | 111.9 | 492727 |
| 472 | 0.85 0.76 % |
01-06-2023 00:00:00 Thursday |
112.1 112.95 |
113.5 | 112.1 | 514715 |
| 473 | 1.85 1.68 % |
31-05-2023 00:00:00 Wednesday |
110.25 112.1 |
112.4 | 110.25 | 511259 |
| 474 | -0.6 -0.54 % |
30-05-2023 00:00:00 Tuesday |
111.85 111.25 |
112.65 | 111 | 300621 |
| 475 | 1.1 1 % |
29-05-2023 00:00:00 Monday |
110.25 111.35 |
111.85 | 110.2 | 354474 |
| 476 | 0.9 0.82 % |
26-05-2023 00:00:00 Friday |
109.7 110.6 |
110.9 | 109.1 | 602403 |
| 477 | 1.25 1.15 % |
25-05-2023 00:00:00 Thursday |
108.35 109.6 |
110.8 | 108.35 | 488115 |
| 478 | 0.8 0.74 % |
24-05-2023 00:00:00 Wednesday |
107.9 108.7 |
109.25 | 107.3 | 465950 |
| 479 | -3.1 -2.79 % |
23-05-2023 00:00:00 Tuesday |
111 107.9 |
111 | 107.75 | 362929 |
| 480 | 2.15 1.99 % |
22-05-2023 00:00:00 Monday |
108.25 110.4 |
111.3 | 107.55 | 1786308 |
| 481 | -0.95 -0.88 % |
19-05-2023 00:00:00 Friday |
108 107.05 |
108 | 105.75 | 352218 |
| 482 | -0.65 -0.6 % |
18-05-2023 00:00:00 Thursday |
108.3 107.65 |
109.2 | 107.1 | 476461 |
| 483 | -0.25 -0.23 % |
17-05-2023 00:00:00 Wednesday |
108.5 108.25 |
109.75 | 107.9 | 640974 |
| 484 | 1.3 1.21 % |
16-05-2023 00:00:00 Tuesday |
107.15 108.45 |
109.1 | 107.15 | 269310 |
| 485 | 0.2 0.19 % |
15-05-2023 00:00:00 Monday |
107.35 107.55 |
108.6 | 106.95 | 297629 |
| 486 | -1.35 -1.24 % |
12-05-2023 00:00:00 Friday |
108.6 107.25 |
108.75 | 106.6 | 495150 |
| 487 | 0.5 0.46 % |
11-05-2023 00:00:00 Thursday |
108.1 108.6 |
109 | 107.55 | 1638169 |
| 488 | 0.1 0.09 % |
10-05-2023 00:00:00 Wednesday |
108 108.1 |
108.6 | 107.2 | 297809 |
| 489 | 0.65 0.61 % |
09-05-2023 00:00:00 Tuesday |
106.85 107.5 |
108.1 | 106.6 | 661940 |
| 490 | 1.3 1.23 % |
08-05-2023 00:00:00 Monday |
106.05 107.35 |
107.55 | 106 | 441436 |
| 491 | -1.3 -1.21 % |
05-05-2023 00:00:00 Friday |
107.5 106.2 |
108.05 | 105.9 | 383445 |
| 492 | 0.1 0.09 % |
04-05-2023 00:00:00 Thursday |
107 107.1 |
108.2 | 106.35 | 1098996 |
| 493 | 2.1 2.01 % |
03-05-2023 00:00:00 Wednesday |
104.25 106.35 |
106.6 | 103.65 | 669394 |
| 494 | 0.25 0.24 % |
02-05-2023 00:00:00 Tuesday |
104 104.25 |
105.1 | 103.5 | 887560 |
| 495 | 1.3 1.27 % |
28-04-2023 00:00:00 Friday |
102 103.3 |
103.45 | 101.6 | 349455 |
| 496 | -0.15 -0.15 % |
27-04-2023 00:00:00 Thursday |
101.54 101.39 |
102.1 | 101.19 | 153253 |
| 497 | 1.3 1.3 % |
26-04-2023 00:00:00 Wednesday |
100.31 101.61 |
101.85 | 100.31 | 177145 |
| 498 | -0.87 -0.85 % |
25-04-2023 00:00:00 Tuesday |
101.99 101.12 |
101.99 | 100.8 | 240841 |
| 499 | -0.34 -0.33 % |
24-04-2023 00:00:00 Monday |
102.11 101.77 |
103.3 | 101.54 | 389429 |
| 500 | 0.6 0.59 % |
21-04-2023 00:00:00 Friday |
102.21 102.81 |
103.48 | 102.19 | 164331 |
| 501 | 1.41 1.39 % |
20-04-2023 00:00:00 Thursday |
101.41 102.82 |
103.28 | 101.33 | 944433 |
| 502 | -1.22 -1.19 % |
19-04-2023 00:00:00 Wednesday |
102.63 101.41 |
103.1 | 101.25 | 689848 |
| 503 | 1.63 1.61 % |
18-04-2023 00:00:00 Tuesday |
101.35 102.98 |
103.75 | 101.21 | 1165871 |
| 504 | 0.51 0.51 % |
17-04-2023 00:00:00 Monday |
100.9 101.41 |
101.5 | 100.01 | 954365 |
| 505 | 0.37 0.37 % |
13-04-2023 00:00:00 Thursday |
100.53 100.9 |
101.6 | 100.53 | 796106 |
| 506 | 1.68 1.69 % |
12-04-2023 00:00:00 Wednesday |
99.12 100.8 |
101 | 99.12 | 716171 |
| 507 | -0.06 -0.06 % |
11-04-2023 00:00:00 Tuesday |
100.11 100.05 |
100.9 | 98.85 | 452418 |
| 508 | 1.06 1.07 % |
10-04-2023 00:00:00 Monday |
98.82 99.88 |
100.54 | 98.75 | 944260 |
| 509 | 0.92 0.94 % |
06-04-2023 00:00:00 Thursday |
97.9 98.82 |
99 | 97.57 | 303436 |
| 510 | 2.62 2.74 % |
05-04-2023 00:00:00 Wednesday |
95.6 98.22 |
98.48 | 95.3 | 1183465 |
| 511 | -2.49 -2.51 % |
03-04-2023 00:00:00 Monday |
99.15 96.66 |
99.15 | 95.8 | 1813286 |
| 512 | 2.75 2.9 % |
31-03-2023 00:00:00 Friday |
94.8 97.55 |
98.35 | 94.75 | 2126223 |
| 513 | 1.27 1.41 % |
29-03-2023 00:00:00 Wednesday |
90.22 91.49 |
91.95 | 89.93 | 329673 |
| 514 | -1.72 -1.87 % |
28-03-2023 00:00:00 Tuesday |
91.94 90.22 |
91.95 | 90 | 619386 |
| 515 | -1.84 -1.97 % |
27-03-2023 00:00:00 Monday |
93.59 91.75 |
93.59 | 91.44 | 578833 |
| 516 | -2.68 -2.85 % |
24-03-2023 00:00:00 Friday |
94.1 91.42 |
94.3 | 91.02 | 1140413 |
| 517 | -0.05 -0.05 % |
23-03-2023 00:00:00 Thursday |
92.49 92.44 |
92.8 | 90.9 | 331542 |
| 518 | -0.81 -0.87 % |
22-03-2023 00:00:00 Wednesday |
93.43 92.62 |
93.9 | 92.5 | 362366 |
| 519 | -0.23 -0.25 % |
21-03-2023 00:00:00 Tuesday |
93.48 93.25 |
93.48 | 92.5 | 224420 |
| 520 | -0.7 -0.75 % |
20-03-2023 00:00:00 Monday |
93.33 92.63 |
93.33 | 91.8 | 263988 |
| 521 | -0.35 -0.37 % |
17-03-2023 00:00:00 Friday |
93.69 93.34 |
94.67 | 93.05 | 754156 |
| 522 | -0.85 -0.92 % |
16-03-2023 00:00:00 Thursday |
92.5 91.65 |
92.75 | 89.68 | 3466324 |
| 523 | -1.29 -1.37 % |
15-03-2023 00:00:00 Wednesday |
93.93 92.64 |
94.07 | 92.18 | 584349 |
| 524 | 0.47 0.51 % |
14-03-2023 00:00:00 Tuesday |
92.35 92.82 |
93.11 | 91.25 | 237442 |
| 525 | -1.86 -1.97 % |
13-03-2023 00:00:00 Monday |
94.2 92.34 |
94.9 | 92 | 1109787 |
| 526 | 0.38 0.4 % |
10-03-2023 00:00:00 Friday |
94.5 94.88 |
95.45 | 93.58 | 614523 |
| 527 | -0.52 -0.54 % |
09-03-2023 00:00:00 Thursday |
96.01 95.49 |
96.93 | 95.2 | 583975 |
| 528 | 0.1 0.1 % |
08-03-2023 00:00:00 Wednesday |
96.01 96.11 |
96.39 | 94.5 | 606009 |
| 529 | 0.55 0.57 % |
06-03-2023 00:00:00 Monday |
95.91 96.46 |
97.27 | 95.91 | 573879 |
| 530 | -1.15 -1.19 % |
03-03-2023 00:00:00 Friday |
97.02 95.87 |
97.68 | 95.59 | 481529 |
| 531 | -1.24 -1.27 % |
02-03-2023 00:00:00 Thursday |
97.94 96.7 |
97.94 | 96.2 | 346203 |
| 532 | 1.6 1.68 % |
01-03-2023 00:00:00 Wednesday |
95.39 96.99 |
97.1 | 94.9 | 744358 |
| 533 | -0.65 -0.68 % |
28-02-2023 00:00:00 Tuesday |
95.3 94.65 |
96.2 | 94.35 | 236692 |
| 534 | 0 0 % |
27-02-2023 00:00:00 Monday |
95.35 95.35 |
95.65 | 93.15 | 727704 |
| 535 | -0.6 -0.63 % |
24-02-2023 00:00:00 Friday |
95.95 95.35 |
95.95 | 94.95 | 463216 |
| 536 | 0.6 0.63 % |
23-02-2023 00:00:00 Thursday |
94.85 95.45 |
95.7 | 93.65 | 1357306 |
| 537 | -0.75 -0.78 % |
22-02-2023 00:00:00 Wednesday |
95.8 95.05 |
96.2 | 94.8 | 685458 |
| 538 | -0.45 -0.47 % |
21-02-2023 00:00:00 Tuesday |
96 95.55 |
96.2 | 94.6 | 472666 |
| 539 | -1.95 -2.01 % |
20-02-2023 00:00:00 Monday |
96.8 94.85 |
96.8 | 94.2 | 732393 |
| 540 | -1.3 -1.33 % |
17-02-2023 00:00:00 Friday |
97.75 96.45 |
98.65 | 96.15 | 1085848 |
| 541 | 1.6 1.66 % |
16-02-2023 00:00:00 Thursday |
96.2 97.8 |
98.4 | 94.25 | 1416310 |
| 542 | 0.25 0.26 % |
15-02-2023 00:00:00 Wednesday |
94.4 94.65 |
94.85 | 93.4 | 206601 |
| 543 | -0.1 -0.11 % |
14-02-2023 00:00:00 Tuesday |
94.65 94.55 |
95.15 | 93.1 | 384446 |
| 544 | -1.7 -1.76 % |
13-02-2023 00:00:00 Monday |
96.35 94.65 |
97.2 | 94.4 | 1253546 |
| 545 | 0.45 0.47 % |
10-02-2023 00:00:00 Friday |
95.8 96.25 |
96.65 | 95.3 | 468278 |
| 546 | -0.9 -0.93 % |
09-02-2023 00:00:00 Thursday |
96.7 95.8 |
96.7 | 95.6 | 339610 |
| 547 | 1.45 1.53 % |
08-02-2023 00:00:00 Wednesday |
94.6 96.05 |
96.25 | 94.35 | 634767 |
| 548 | -0.05 -0.05 % |
07-02-2023 00:00:00 Tuesday |
94.5 94.45 |
95.1 | 93.75 | 394541 |
| 549 | 0.7 0.75 % |
06-02-2023 00:00:00 Monday |
93.8 94.5 |
94.95 | 93.15 | 248211 |
| 550 | 0.05 0.05 % |
03-02-2023 00:00:00 Friday |
93.75 93.8 |
94.4 | 91.75 | 700946 |
| 551 | 3.2 3.56 % |
02-02-2023 00:00:00 Thursday |
89.9 93.1 |
93.55 | 88.3 | 618316 |
| 552 | -5.6 -5.8 % |
01-02-2023 00:00:00 Wednesday |
96.5 90.9 |
97.1 | 89.05 | 2379652 |
| 553 | 4.55 5.03 % |
31-01-2023 00:00:00 Tuesday |
90.4 94.95 |
96.3 | 89.05 | 2369964 |
| 554 | -4.95 -5.27 % |
30-01-2023 00:00:00 Monday |
93.9 88.95 |
93.9 | 87 | 3066965 |
| 555 | -4.8 -4.84 % |
27-01-2023 00:00:00 Friday |
99.1 94.3 |
99.65 | 92.5 | 1638669 |
| 556 | -0.8 -0.8 % |
25-01-2023 00:00:00 Wednesday |
100 99.2 |
100.85 | 98.8 | 314154 |
| 557 | -0.8 -0.79 % |
24-01-2023 00:00:00 Tuesday |
101.45 100.65 |
101.8 | 100.2 | 191727 |
| 558 | -0.55 -0.54 % |
23-01-2023 00:00:00 Monday |
102 101.45 |
102.5 | 101.15 | 425622 |
| 559 | -0.95 -0.92 % |
20-01-2023 00:00:00 Friday |
102.75 101.8 |
103.4 | 101.6 | 259751 |
| 560 | 0.95 0.93 % |
19-01-2023 00:00:00 Thursday |
101.8 102.75 |
103 | 101.8 | 385738 |
| 561 | -0.9 -0.87 % |
18-01-2023 00:00:00 Wednesday |
103.6 102.7 |
104 | 102.1 | 601207 |
| 562 | 0.35 0.34 % |
17-01-2023 00:00:00 Tuesday |
102.55 102.9 |
103 | 101.45 | 539733 |
| 563 | 2 2 % |
16-01-2023 00:00:00 Monday |
100.15 102.15 |
103 | 100.15 | 549289 |
| 564 | 0.1 0.1 % |
13-01-2023 00:00:00 Friday |
99.8 99.9 |
100 | 97.4 | 569246 |
| 565 | -1.2 -1.19 % |
12-01-2023 00:00:00 Thursday |
100.6 99.4 |
100.6 | 98.85 | 294678 |
| 566 | 0.05 0.05 % |
11-01-2023 00:00:00 Wednesday |
100.2 100.25 |
100.75 | 99.6 | 480877 |
| 567 | -1.05 -1.05 % |
10-01-2023 00:00:00 Tuesday |
100.25 99.2 |
100.25 | 98.3 | 381954 |
| 568 | 0.35 0.35 % |
09-01-2023 00:00:00 Monday |
99.65 100 |
101.65 | 99.4 | 674011 |
| 569 | -1.25 -1.25 % |
06-01-2023 00:00:00 Friday |
100.2 98.95 |
100.5 | 98.7 | 421963 |
| 570 | 1 1.01 % |
05-01-2023 00:00:00 Thursday |
99 100 |
100.15 | 98.35 | 432032 |
| 571 | -2.15 -2.13 % |
04-01-2023 00:00:00 Wednesday |
100.9 98.75 |
100.9 | 98.4 | 581379 |
| 572 | -0.85 -0.84 % |
03-01-2023 00:00:00 Tuesday |
101.25 100.4 |
101.25 | 99.85 | 262729 |
| 573 | -0.4 -0.4 % |
02-01-2023 00:00:00 Monday |
100.65 100.25 |
101.2 | 99.9 | 473316 |
| 574 | 0.25 0.25 % |
30-12-2022 00:00:00 Friday |
99.7 99.95 |
101.3 | 99.5 | 534209 |
| 575 | 0.2 0.2 % |
29-12-2022 00:00:00 Thursday |
98.75 98.95 |
99.8 | 98.55 | 367045 |
| 576 | -0.2 -0.2 % |
28-12-2022 00:00:00 Wednesday |
99.95 99.75 |
100.9 | 99.35 | 255253 |
| 577 | 0.6 0.6 % |
27-12-2022 00:00:00 Tuesday |
99.6 100.2 |
100.95 | 98.4 | 609236 |
| 578 | 2.8 2.9 % |
26-12-2022 00:00:00 Monday |
96.45 99.25 |
99.85 | 94.75 | 425979 |
| 579 | -2.85 -2.87 % |
23-12-2022 00:00:00 Friday |
99.2 96.35 |
99.2 | 95.85 | 1000372 |
| 580 | -0.95 -0.96 % |
22-12-2022 00:00:00 Thursday |
99.15 98.2 |
99.85 | 96.85 | 1133997 |
| 581 | -2.85 -2.79 % |
21-12-2022 00:00:00 Wednesday |
102 99.15 |
102.3 | 98.4 | 923889 |
| 582 | 0.1 0.1 % |
20-12-2022 00:00:00 Tuesday |
101.25 101.35 |
101.65 | 99.05 | 333830 |
| 583 | 0.4 0.4 % |
19-12-2022 00:00:00 Monday |
99.95 100.35 |
100.9 | 97.75 | 1440642 |
| 584 | -3 -2.93 % |
16-12-2022 00:00:00 Friday |
102.4 99.4 |
102.4 | 97.85 | 2378811 |
| 585 | -2.15 -2.04 % |
15-12-2022 00:00:00 Thursday |
105.45 103.3 |
105.65 | 102.8 | 345141 |
| 586 | 0.4 0.38 % |
14-12-2022 00:00:00 Wednesday |
105 105.4 |
105.65 | 104.85 | 439981 |
| 587 | 0.35 0.33 % |
13-12-2022 00:00:00 Tuesday |
104.85 105.2 |
105.4 | 104.5 | 177531 |
| 588 | -1.3 -1.23 % |
12-12-2022 00:00:00 Monday |
105.8 104.5 |
106.55 | 104 | 732639 |
| 589 | -0.3 -0.28 % |
09-12-2022 00:00:00 Friday |
106.1 105.8 |
106.85 | 104.5 | 297332 |
| 590 | -0.25 -0.24 % |
08-12-2022 00:00:00 Thursday |
105.5 105.25 |
105.5 | 104.25 | 749811 |
| 591 | 0.05 0.05 % |
07-12-2022 00:00:00 Wednesday |
105.75 105.8 |
107.1 | 105.4 | 605413 |
| 592 | -1.75 -1.63 % |
06-12-2022 00:00:00 Tuesday |
107.45 105.7 |
108.45 | 105.5 | 425412 |
| 593 | 1.3 1.23 % |
05-12-2022 00:00:00 Monday |
106.1 107.4 |
107.6 | 105 | 490140 |
| 594 | 1.3 1.24 % |
02-12-2022 00:00:00 Friday |
104.8 106.1 |
106.55 | 104.25 | 541662 |
| 595 | -1.8 -1.7 % |
01-12-2022 00:00:00 Thursday |
105.95 104.15 |
106.3 | 103.9 | 927924 |
| 596 | -1.15 -1.08 % |
30-11-2022 00:00:00 Wednesday |
106.25 105.1 |
106.65 | 104.15 | 591568 |
| 597 | -1.3 -1.21 % |
29-11-2022 00:00:00 Tuesday |
107.4 106.1 |
107.75 | 105.3 | 217390 |
| 598 | 0.25 0.23 % |
28-11-2022 00:00:00 Monday |
107.1 107.35 |
108.7 | 107.1 | 502668 |
| 599 | 0.1 0.09 % |
25-11-2022 00:00:00 Friday |
107.05 107.15 |
108 | 106.6 | 546025 |
| 600 | 0 0 % |
24-11-2022 00:00:00 Thursday |
107 107 |
107.3 | 106 | 315550 |
| 601 | -1.55 -1.43 % |
23-11-2022 00:00:00 Wednesday |
108.4 106.85 |
109.15 | 106.3 | 666741 |
| 602 | 2.4 2.29 % |
22-11-2022 00:00:00 Tuesday |
105 107.4 |
107.8 | 105 | 433691 |
| 603 | -0.9 -0.84 % |
21-11-2022 00:00:00 Monday |
106.65 105.75 |
107 | 104.4 | 499914 |
| 604 | -4.2 -3.77 % |
18-11-2022 00:00:00 Friday |
111.3 107.1 |
111.4 | 106 | 1680181 |
| 605 | 2.2 2.03 % |
17-11-2022 00:00:00 Thursday |
108.4 110.6 |
111.3 | 108.05 | 1730017 |
| 606 | -1.05 -0.96 % |
16-11-2022 00:00:00 Wednesday |
109.35 108.3 |
109.8 | 107.4 | 1497780 |
| 607 | 0.55 0.52 % |
15-11-2022 00:00:00 Tuesday |
106.5 107.05 |
107.4 | 105.45 | 722481 |
| 608 | -0.65 -0.61 % |
14-11-2022 00:00:00 Monday |
107.3 106.65 |
107.7 | 105.5 | 516976 |
| 609 | -0.9 -0.83 % |
11-11-2022 00:00:00 Friday |
108.2 107.3 |
108.4 | 106.65 | 358955 |
| 610 | -2.45 -2.25 % |
10-11-2022 00:00:00 Thursday |
108.65 106.2 |
108.65 | 104.7 | 945999 |
| 611 | -2 -1.82 % |
09-11-2022 00:00:00 Wednesday |
110.05 108.05 |
111.15 | 107.6 | 827171 |
| 612 | 0.45 0.41 % |
07-11-2022 00:00:00 Monday |
109.2 109.65 |
110.2 | 108.8 | 488142 |
| 613 | -1.75 -1.58 % |
04-11-2022 00:00:00 Friday |
110.65 108.9 |
111.4 | 108.65 | 552413 |
| 614 | 3.6 3.39 % |
03-11-2022 00:00:00 Thursday |
106.3 109.9 |
112.2 | 106.3 | 1783789 |
| 615 | -1.5 -1.38 % |
02-11-2022 00:00:00 Wednesday |
108.6 107.1 |
110.25 | 106.8 | 619654 |
| 616 | 1.55 1.45 % |
01-11-2022 00:00:00 Tuesday |
106.9 108.45 |
110.4 | 106.85 | 1057146 |
| 617 | 0.45 0.42 % |
31-10-2022 00:00:00 Monday |
106.35 106.8 |
107.1 | 105.15 | 681622 |
| 618 | -2.65 -2.45 % |
28-10-2022 00:00:00 Friday |
108 105.35 |
108.5 | 103.85 | 901116 |
| 619 | 1.85 1.75 % |
27-10-2022 00:00:00 Thursday |
106 107.85 |
108.9 | 105.3 | 856569 |
| 620 | -0.05 -0.05 % |
25-10-2022 00:00:00 Tuesday |
105 104.95 |
105.5 | 103.5 | 3796208 |
| 621 | -0.25 -0.24 % |
24-10-2022 00:00:00 Monday |
105.15 104.9 |
105.35 | 104 | 327401 |
| 622 | -4.6 -4.25 % |
21-10-2022 00:00:00 Friday |
108.2 103.6 |
109 | 102.7 | 908943 |
| 623 | 1.1 1.03 % |
20-10-2022 00:00:00 Thursday |
106.9 108 |
109.15 | 106.55 | 916360 |
| 624 | -0.85 -0.8 % |
19-10-2022 00:00:00 Wednesday |
106.7 105.85 |
109.2 | 105.35 | 1323809 |
| 625 | 3.5 3.42 % |
18-10-2022 00:00:00 Tuesday |
102.45 105.95 |
106.8 | 102.05 | 1078989 |
| 626 | 1 0.99 % |
17-10-2022 00:00:00 Monday |
100.85 101.85 |
102.75 | 99.9 | 5652866 |
| 627 | -1.55 -1.51 % |
14-10-2022 00:00:00 Friday |
102.35 100.8 |
103.6 | 100.45 | 246952 |
| 628 | -1.8 -1.75 % |
13-10-2022 00:00:00 Thursday |
103.15 101.35 |
104.4 | 101.05 | 191265 |
| 629 | 0.25 0.24 % |
12-10-2022 00:00:00 Wednesday |
102.9 103.15 |
103.45 | 101 | 254795 |
| 630 | -1.95 -1.86 % |
11-10-2022 00:00:00 Tuesday |
104.95 103 |
105.5 | 102.05 | 5394341 |
| 631 | -1.3 -1.23 % |
10-10-2022 00:00:00 Monday |
105.7 104.4 |
105.7 | 103.9 | 382011 |
| 632 | 1.55 1.48 % |
07-10-2022 00:00:00 Friday |
104.7 106.25 |
106.5 | 103.9 | 649302 |
| 633 | 1.55 1.5 % |
06-10-2022 00:00:00 Thursday |
103.1 104.65 |
105 | 102.4 | 683718 |
| 634 | 2.05 2.05 % |
04-10-2022 00:00:00 Tuesday |
99.95 102 |
102.4 | 99.95 | 486510 |
| 635 | -2.6 -2.57 % |
03-10-2022 00:00:00 Monday |
101.15 98.55 |
103 | 98 | 1002560 |
| 636 | 1.9 1.92 % |
30-09-2022 00:00:00 Friday |
99.1 101 |
101.3 | 96.3 | 826216 |
| 637 | -0.5 -0.5 % |
29-09-2022 00:00:00 Thursday |
99.6 99.1 |
100.7 | 98.3 | 438863 |
| 638 | 0 0 % |
28-09-2022 00:00:00 Wednesday |
99.05 99.05 |
101 | 98.5 | 645740 |
| 639 | -1.3 -1.29 % |
27-09-2022 00:00:00 Tuesday |
101.05 99.75 |
101.85 | 98.45 | 838824 |
| 640 | -4.25 -4.05 % |
26-09-2022 00:00:00 Monday |
105 100.75 |
105 | 99.4 | 1556827 |
| 641 | -3.35 -3.04 % |
23-09-2022 00:00:00 Friday |
110.1 106.75 |
111 | 106.05 | 474300 |
| 642 | 1 0.92 % |
22-09-2022 00:00:00 Thursday |
109 110 |
112.05 | 107.6 | 998769 |
| 643 | -1.8 -1.63 % |
21-09-2022 00:00:00 Wednesday |
110.2 108.4 |
110.45 | 107.7 | 435278 |
| 644 | -0.8 -0.72 % |
20-09-2022 00:00:00 Tuesday |
111 110.2 |
112.05 | 110 | 3128192 |
| 645 | -2.25 -2 % |
19-09-2022 00:00:00 Monday |
112.7 110.45 |
113.75 | 110 | 2593926 |
| 646 | -0.6 -0.54 % |
16-09-2022 00:00:00 Friday |
111.8 111.2 |
113.6 | 109.5 | 567478 |
| 647 | -3.95 -3.43 % |
15-09-2022 00:00:00 Thursday |
115 111.05 |
115 | 108.7 | 1238326 |
| 648 | 0.57 0.51 % |
14-09-2022 00:00:00 Wednesday |
111.4 111.97 |
113.15 | 110.23 | 2113146 |
| 649 | -1.63 -1.43 % |
13-09-2022 00:00:00 Tuesday |
113.6 111.97 |
113.75 | 111.73 | 1256802 |
| 650 | 2.85 2.59 % |
12-09-2022 00:00:00 Monday |
110 112.85 |
113.27 | 108.72 | 3031836 |
| 651 | -0.89 -0.81 % |
09-09-2022 00:00:00 Friday |
110.27 109.38 |
110.93 | 109.25 | 798138 |
| 652 | -1.24 -1.12 % |
08-09-2022 00:00:00 Thursday |
110.67 109.43 |
110.67 | 109.07 | 512247 |
| 653 | 1.15 1.06 % |
07-09-2022 00:00:00 Wednesday |
108.57 109.72 |
109.95 | 108.57 | 784242 |
| 654 | -1.38 -1.26 % |
06-09-2022 00:00:00 Tuesday |
109.95 108.57 |
111.27 | 108.27 | 677955 |
| 655 | -0.59 -0.54 % |
05-09-2022 00:00:00 Monday |
109.87 109.28 |
109.87 | 108.12 | 1329969 |
| 656 | 0.88 0.82 % |
02-09-2022 00:00:00 Friday |
107.3 108.18 |
109.9 | 106.93 | 1498428 |
| 657 | 4.47 4.38 % |
01-09-2022 00:00:00 Thursday |
102.15 106.62 |
106.95 | 102.07 | 1495524 |
| 658 | -1.8 -1.73 % |
30-08-2022 00:00:00 Tuesday |
103.97 102.17 |
104.02 | 101.08 | 814209 |
| 659 | 3.07 3.08 % |
29-08-2022 00:00:00 Monday |
99.83 102.9 |
103.75 | 99.83 | 1288803 |
| 660 | 2.32 2.33 % |
26-08-2022 00:00:00 Friday |
99.5 101.82 |
102.6 | 99.33 | 1264110 |
| 661 | 0.8 0.82 % |
25-08-2022 00:00:00 Thursday |
98.12 98.92 |
99.75 | 98.12 | 591762 |
| 662 | -1.96 -1.96 % |
24-08-2022 00:00:00 Wednesday |
99.98 98.02 |
100.3 | 97.15 | 895503 |
| 663 | 10.1 3.5 % |
23-08-2022 00:00:00 Tuesday |
288.5 298.6 |
299.5 | 286.9 | 407607 |
| 664 | 4.1 1.44 % |
22-08-2022 00:00:00 Monday |
285 289.1 |
290.1 | 282.9 | 212635 |
| 665 | -3.9 -1.35 % |
19-08-2022 00:00:00 Friday |
288.8 284.9 |
292.15 | 283.4 | 261152 |
| 666 | -2.05 -0.7 % |
18-08-2022 00:00:00 Thursday |
291 288.95 |
294.5 | 286.75 | 243429 |
| 667 | -3.35 -1.14 % |
17-08-2022 00:00:00 Wednesday |
294.9 291.55 |
295.65 | 290.7 | 185148 |
| 668 | 1 0.34 % |
16-08-2022 00:00:00 Tuesday |
292.8 293.8 |
295.25 | 290.2 | 166957 |
| 669 | 4.65 1.62 % |
12-08-2022 00:00:00 Friday |
286.25 290.9 |
292 | 286.25 | 235864 |
| 670 | -1 -0.35 % |
11-08-2022 00:00:00 Thursday |
288.5 287.5 |
292.2 | 285.6 | 479104 |
| 671 | 4 1.41 % |
10-08-2022 00:00:00 Wednesday |
283.5 287.5 |
288.2 | 280.7 | 224158 |
| 672 | 5.35 1.94 % |
08-08-2022 00:00:00 Monday |
276.4 281.75 |
283.5 | 274.85 | 254486 |
| 673 | -9.6 -3.36 % |
05-08-2022 00:00:00 Friday |
285.45 275.85 |
285.45 | 267.25 | 741298 |
| 674 | 4.35 1.55 % |
04-08-2022 00:00:00 Thursday |
279.75 284.1 |
287.65 | 276 | 490045 |
| 675 | -7.65 -2.69 % |
03-08-2022 00:00:00 Wednesday |
284.35 276.7 |
284.35 | 274.05 | 204029 |
| 676 | -4.9 -1.71 % |
02-08-2022 00:00:00 Tuesday |
286.8 281.9 |
287.1 | 279.35 | 290544 |
| 677 | 6.9 2.5 % |
01-08-2022 00:00:00 Monday |
275.85 282.75 |
287.75 | 272.95 | 1906781 |
| 678 | 1.1 0.4 % |
29-07-2022 00:00:00 Friday |
273.95 275.05 |
276.25 | 272 | 191265 |
| 679 | -1.7 -0.62 % |
28-07-2022 00:00:00 Thursday |
274 272.3 |
276.95 | 271.3 | 383867 |
| 680 | 4.3 1.6 % |
27-07-2022 00:00:00 Wednesday |
268.9 273.2 |
273.9 | 267.8 | 242733 |
| 681 | -3.25 -1.2 % |
26-07-2022 00:00:00 Tuesday |
270.05 266.8 |
270.7 | 263.1 | 255708 |
| 682 | 1.05 0.39 % |
25-07-2022 00:00:00 Monday |
269 270.05 |
274.4 | 268.5 | 369873 |
| 683 | -2.6 -0.97 % |
22-07-2022 00:00:00 Friday |
269.4 266.8 |
270 | 265.35 | 323130 |
| 684 | 12.85 5.02 % |
21-07-2022 00:00:00 Thursday |
256 268.85 |
269.75 | 254.45 | 503603 |
| 685 | -3.15 -1.22 % |
20-07-2022 00:00:00 Wednesday |
258 254.85 |
258.45 | 253 | 131986 |
| 686 | 4.1 1.63 % |
19-07-2022 00:00:00 Tuesday |
251 255.1 |
258.55 | 251 | 694409 |
| 687 | 5.5 2.21 % |
18-07-2022 00:00:00 Monday |
249 254.5 |
260.75 | 249 | 2248146 |
| 688 | 7.65 3.22 % |
15-07-2022 00:00:00 Friday |
237.8 245.45 |
246.6 | 236.7 | 446514 |
| 689 | 2.5 1.06 % |
14-07-2022 00:00:00 Thursday |
234.85 237.35 |
237.95 | 233.7 | 124793 |
| 690 | 0 0 % |
13-07-2022 00:00:00 Wednesday |
233.4 233.4 |
235.35 | 231.2 | 76859 |
| 691 | -2 -0.86 % |
12-07-2022 00:00:00 Tuesday |
233.9 231.9 |
236.65 | 230.2 | 186110 |
| 692 | -1.55 -0.66 % |
11-07-2022 00:00:00 Monday |
236.4 234.85 |
238.45 | 233.9 | 58887 |
| 693 | -3.55 -1.48 % |
08-07-2022 00:00:00 Friday |
239.45 235.9 |
242.5 | 233.5 | 201522 |
| 694 | 5.5 2.38 % |
07-07-2022 00:00:00 Thursday |
231.25 236.75 |
237.85 | 231.05 | 366875 |
| 695 | 1.8 0.79 % |
06-07-2022 00:00:00 Wednesday |
229.1 230.9 |
231.7 | 224.25 | 105185 |
| 696 | -1.4 -0.61 % |
05-07-2022 00:00:00 Tuesday |
230.45 229.05 |
234.8 | 228.15 | 166359 |
| 697 | 0.8 0.35 % |
04-07-2022 00:00:00 Monday |
229 229.8 |
232.45 | 227 | 65564 |
| 698 | -5.45 -2.32 % |
01-07-2022 00:00:00 Friday |
234.95 229.5 |
235.35 | 227.25 | 426955 |
| 699 | 0.05 0.02 % |
30-06-2022 00:00:00 Thursday |
234.05 234.1 |
239.15 | 231.7 | 144057 |
| 700 | 0.65 0.28 % |
29-06-2022 00:00:00 Wednesday |
235.65 236.3 |
237.5 | 234.4 | 145291 |
| 701 | -2.65 -1.11 % |
28-06-2022 00:00:00 Tuesday |
239 236.35 |
240.4 | 234.7 | 98698 |
| 702 | 5.8 2.48 % |
27-06-2022 00:00:00 Monday |
234.15 239.95 |
241.2 | 234.15 | 204632 |
| 703 | 3 1.3 % |
24-06-2022 00:00:00 Friday |
230.6 233.6 |
234 | 228.4 | 72143 |
| 704 | 0.4 0.18 % |
23-06-2022 00:00:00 Thursday |
226.45 226.85 |
228.2 | 225.05 | 95997 |
| 705 | -5.15 -2.23 % |
22-06-2022 00:00:00 Wednesday |
231 225.85 |
231 | 225.15 | 90488 |
| 706 | 1.3 0.57 % |
21-06-2022 00:00:00 Tuesday |
229.05 230.35 |
232.45 | 228.3 | 237479 |
| 707 | -7 -2.99 % |
20-06-2022 00:00:00 Monday |
234 227 |
236 | 223.65 | 213617 |
| 708 | 4.8 2.09 % |
17-06-2022 00:00:00 Friday |
230 234.8 |
238.5 | 229 | 179235 |
| 709 | -8.65 -3.59 % |
16-06-2022 00:00:00 Thursday |
241 232.35 |
243.75 | 231.5 | 102542 |
| 710 | -2.95 -1.21 % |
15-06-2022 00:00:00 Wednesday |
243 240.05 |
243.55 | 238.75 | 120940 |
| 711 | 6 2.55 % |
14-06-2022 00:00:00 Tuesday |
235.4 241.4 |
242.35 | 234.2 | 188069 |
| 712 | -6.6 -2.73 % |
13-06-2022 00:00:00 Monday |
242 235.4 |
243.3 | 234.9 | 127163 |
| 713 | 2.05 0.84 % |
10-06-2022 00:00:00 Friday |
244.6 246.65 |
247.35 | 241.4 | 130348 |
| 714 | 0.05 0.02 % |
09-06-2022 00:00:00 Thursday |
245.5 245.55 |
247.45 | 243.4 | 94504 |
| 715 | -0.75 -0.3 % |
08-06-2022 00:00:00 Wednesday |
246.1 245.35 |
250.4 | 244.15 | 218726 |
| 716 | -1.2 -0.49 % |
07-06-2022 00:00:00 Tuesday |
246.95 245.75 |
248.25 | 242.2 | 385279 |
| 717 | 3.8 1.59 % |
06-06-2022 00:00:00 Monday |
239.65 243.45 |
245.25 | 238.25 | 190758 |
| 718 | -5.55 -2.24 % |
03-06-2022 00:00:00 Friday |
247.8 242.25 |
248.05 | 241.6 | 278800 |
| 719 | -1.95 -0.79 % |
02-06-2022 00:00:00 Thursday |
247.7 245.75 |
249.5 | 244.1 | 395691 |
| 720 | 9.8 4.14 % |
01-06-2022 00:00:00 Wednesday |
236.45 246.25 |
247.7 | 234.75 | 357933 |
| 721 | 3.1 1.34 % |
31-05-2022 00:00:00 Tuesday |
231.5 234.6 |
235.9 | 229.6 | 173387 |
| 722 | -2.35 -1.01 % |
30-05-2022 00:00:00 Monday |
233 230.65 |
235.1 | 229 | 240017 |
| 723 | 0.7 0.3 % |
27-05-2022 00:00:00 Friday |
230.4 231.1 |
232.6 | 227.1 | 308514 |
| 724 | -1.75 -0.77 % |
26-05-2022 00:00:00 Thursday |
227.8 226.05 |
229.35 | 222.7 | 194370 |
| 725 | -5.65 -2.44 % |
25-05-2022 00:00:00 Wednesday |
232 226.35 |
235.4 | 225.5 | 215309 |
| 726 | 11.85 5.39 % |
24-05-2022 00:00:00 Tuesday |
220 231.85 |
233.25 | 219.9 | 272920 |
| 727 | -4.75 -2.01 % |
23-05-2022 00:00:00 Monday |
236 231.25 |
240.2 | 230.4 | 316982 |
| 728 | 5 2.17 % |
20-05-2022 00:00:00 Friday |
230 235 |
238.25 | 229.9 | 355336 |
| 729 | -2.2 -0.96 % |
19-05-2022 00:00:00 Thursday |
229.8 227.6 |
230.55 | 224.15 | 142525 |
| 730 | -2.05 -0.87 % |
18-05-2022 00:00:00 Wednesday |
234.95 232.9 |
237.1 | 232.05 | 407740 |
| 731 | 4.65 2.04 % |
17-05-2022 00:00:00 Tuesday |
228 232.65 |
233.9 | 226.2 | 221515 |
| 732 | 8.45 3.87 % |
16-05-2022 00:00:00 Monday |
218.45 226.9 |
227.6 | 216.4 | 252190 |
| 733 | -0.25 -0.11 % |
13-05-2022 00:00:00 Friday |
219.1 218.85 |
225.75 | 217.85 | 247650 |
| 734 | -1.05 -0.48 % |
12-05-2022 00:00:00 Thursday |
219.15 218.1 |
223.2 | 216.2 | 312581 |
| 735 | -4.85 -2.17 % |
11-05-2022 00:00:00 Wednesday |
224 219.15 |
225.1 | 215.8 | 301026 |
| 736 | -4.5 -1.98 % |
10-05-2022 00:00:00 Tuesday |
227.4 222.9 |
229.4 | 222.2 | 251096 |
| 737 | 0.8 0.36 % |
09-05-2022 00:00:00 Monday |
224.6 225.4 |
227.1 | 221.4 | 533451 |
| 738 | -1.9 -0.83 % |
06-05-2022 00:00:00 Friday |
230.1 228.2 |
234.25 | 227.15 | 266538 |
| 739 | -0.1 -0.04 % |
05-05-2022 00:00:00 Thursday |
235 234.9 |
238.4 | 232.25 | 861871 |
| 740 | -7.6 -3.19 % |
04-05-2022 00:00:00 Wednesday |
238.6 231 |
239.95 | 228.7 | 2215861 |
| 741 | 1.2 0.51 % |
02-05-2022 00:00:00 Monday |
237 238.2 |
239.2 | 233.85 | 139051 |
| 742 | -10.85 -4.36 % |
29-04-2022 00:00:00 Friday |
248.85 238 |
249.95 | 236.75 | 325207 |
| 743 | -2.7 -1.08 % |
28-04-2022 00:00:00 Thursday |
249.45 246.75 |
249.8 | 243.45 | 135327 |
| 744 | -1.55 -0.62 % |
27-04-2022 00:00:00 Wednesday |
248.1 246.55 |
248.8 | 243 | 186512 |
| 745 | 1.65 0.66 % |
26-04-2022 00:00:00 Tuesday |
248.8 250.45 |
253.3 | 247 | 293486 |
| 746 | -4.95 -1.97 % |
25-04-2022 00:00:00 Monday |
250.8 245.85 |
250.8 | 242.85 | 236575 |
| 747 | -1.15 -0.46 % |
22-04-2022 00:00:00 Friday |
252.7 251.55 |
256.6 | 251 | 139431 |
| 748 | -2.1 -0.82 % |
21-04-2022 00:00:00 Thursday |
254.95 252.85 |
258.7 | 251.9 | 211506 |
| 749 | -0.8 -0.31 % |
20-04-2022 00:00:00 Wednesday |
254 253.2 |
255.65 | 250.7 | 748191 |
| 750 | -5.45 -2.13 % |
19-04-2022 00:00:00 Tuesday |
255.9 250.45 |
259.5 | 248.05 | 404283 |
| 751 | 9.6 3.91 % |
18-04-2022 00:00:00 Monday |
245.25 254.85 |
256.3 | 244.15 | 1024846 |
| 752 | 3.75 1.54 % |
13-04-2022 00:00:00 Wednesday |
243.35 247.1 |
250.25 | 243.35 | 876476 |
| 753 | -1.85 -0.76 % |
12-04-2022 00:00:00 Tuesday |
244.3 242.45 |
246.4 | 237.5 | 1186125 |
| 754 | 1.9 0.79 % |
11-04-2022 00:00:00 Monday |
242 243.9 |
248.3 | 241.1 | 921223 |
| 755 | 1.6 0.67 % |
08-04-2022 00:00:00 Friday |
238.1 239.7 |
242.15 | 234.85 | 1461135 |
| 756 | 10.95 4.9 % |
07-04-2022 00:00:00 Thursday |
223.4 234.35 |
237.9 | 221.75 | 1658583 |
| 757 | 1.3 0.59 % |
06-04-2022 00:00:00 Wednesday |
218.65 219.95 |
221.05 | 217.2 | 377365 |
| 758 | -2.4 -1.09 % |
05-04-2022 00:00:00 Tuesday |
221 218.6 |
223.6 | 217.65 | 336276 |
| 759 | 0.95 0.43 % |
04-04-2022 00:00:00 Monday |
218.45 219.4 |
220.3 | 215.85 | 364232 |
| 760 | 4.05 1.92 % |
01-04-2022 00:00:00 Friday |
211 215.05 |
216.9 | 210.35 | 773759 |
| 761 | 1.75 0.84 % |
31-03-2022 00:00:00 Thursday |
209.1 210.85 |
212.25 | 206.85 | 173994 |
| 762 | -4.15 -1.95 % |
30-03-2022 00:00:00 Wednesday |
212.4 208.25 |
212.55 | 207.65 | 230728 |
| 763 | 1.8 0.88 % |
29-03-2022 00:00:00 Tuesday |
205.5 207.3 |
208.5 | 205.5 | 185176 |
| 764 | -0.95 -0.46 % |
28-03-2022 00:00:00 Monday |
206 205.05 |
206.85 | 203.65 | 101784 |
| 765 | -1.7 -0.82 % |
25-03-2022 00:00:00 Friday |
207.6 205.9 |
208.1 | 204.9 | 267555 |
| 766 | 0.1 0.05 % |
24-03-2022 00:00:00 Thursday |
207.45 207.55 |
209 | 204.2 | 164053 |
| 767 | -6.9 -3.22 % |
23-03-2022 00:00:00 Wednesday |
214.3 207.4 |
214.3 | 206.85 | 275408 |
| 768 | -0.25 -0.12 % |
22-03-2022 00:00:00 Tuesday |
210 209.75 |
210.6 | 205 | 224067 |
| 769 | -1.65 -0.78 % |
21-03-2022 00:00:00 Monday |
210.55 208.9 |
214.2 | 206.9 | 343524 |
| 770 | -1.6 -0.76 % |
17-03-2022 00:00:00 Thursday |
211 209.4 |
211.6 | 207.1 | 192309 |
| 771 | -0.1 -0.05 % |
16-03-2022 00:00:00 Wednesday |
209 208.9 |
209.8 | 206.75 | 330303 |
| 772 | -3.6 -1.72 % |
15-03-2022 00:00:00 Tuesday |
209 205.4 |
209.95 | 203.3 | 179265 |
| 773 | -6.35 -2.94 % |
14-03-2022 00:00:00 Monday |
216 209.65 |
216.05 | 209.25 | 171474 |
| 774 | -4.25 -1.94 % |
11-03-2022 00:00:00 Friday |
218.85 214.6 |
218.85 | 214 | 450739 |
| 775 | -9.15 -4.05 % |
10-03-2022 00:00:00 Thursday |
225.95 216.8 |
226.4 | 215.7 | 327988 |
| 776 | 7.25 3.37 % |
09-03-2022 00:00:00 Wednesday |
215 222.25 |
225.05 | 213.3 | 543449 |
| 777 | -2.1 -0.98 % |
08-03-2022 00:00:00 Tuesday |
214.95 212.85 |
217.7 | 208.35 | 365814 |
| 778 | 2.15 1.01 % |
07-03-2022 00:00:00 Monday |
212.45 214.6 |
218.5 | 206.65 | 870752 |
| 779 | 1 0.47 % |
04-03-2022 00:00:00 Friday |
214 215 |
224.7 | 212.9 | 602646 |
| 780 | -3.6 -1.65 % |
03-03-2022 00:00:00 Thursday |
218.55 214.95 |
219.4 | 212.65 | 282451 |
| 781 | 6.95 3.33 % |
02-03-2022 00:00:00 Wednesday |
209 215.95 |
219.55 | 207.5 | 551024 |
| 782 | 11.6 5.84 % |
28-02-2022 00:00:00 Monday |
198.7 210.3 |
211.5 | 196.45 | 525488 |
| 783 | 6.05 3.12 % |
25-02-2022 00:00:00 Friday |
194 200.05 |
201.05 | 192.1 | 410544 |
| 784 | -5.45 -2.82 % |
24-02-2022 00:00:00 Thursday |
193.2 187.75 |
196.6 | 186.9 | 678882 |
| 785 | 1.2 0.61 % |
23-02-2022 00:00:00 Wednesday |
197.8 199 |
200.5 | 197.75 | 131264 |
| 786 | 1.35 0.69 % |
22-02-2022 00:00:00 Tuesday |
196 197.35 |
200.15 | 193.4 | 324850 |
| 787 | 0.9 0.46 % |
21-02-2022 00:00:00 Monday |
197.2 198.1 |
201.8 | 197.2 | 193022 |
| 788 | 0 0 % |
18-02-2022 00:00:00 Friday |
200 200 |
201.5 | 199.1 | 102438 |
| 789 | 0.9 0.45 % |
17-02-2022 00:00:00 Thursday |
200 200.9 |
204.5 | 198.85 | 178567 |
| 790 | -2.4 -1.19 % |
16-02-2022 00:00:00 Wednesday |
201.25 198.85 |
201.3 | 196.55 | 306781 |
| 791 | 1.95 0.99 % |
15-02-2022 00:00:00 Tuesday |
196.95 198.9 |
199.5 | 192.6 | 328468 |
| 792 | -1.9 -0.96 % |
14-02-2022 00:00:00 Monday |
198 196.1 |
199.35 | 192.95 | 282284 |
| 793 | -1.7 -0.84 % |
11-02-2022 00:00:00 Friday |
202 200.3 |
203.6 | 199.9 | 114284 |
| 794 | 0.25 0.12 % |
10-02-2022 00:00:00 Thursday |
202.5 202.75 |
204.65 | 200.35 | 175695 |
| 795 | 2.8 1.4 % |
09-02-2022 00:00:00 Wednesday |
199.8 202.6 |
203.25 | 199.25 | 191751 |
| 796 | -2.45 -1.21 % |
08-02-2022 00:00:00 Tuesday |
202 199.55 |
203.85 | 196.4 | 346000 |
| 797 | -3.5 -1.7 % |
07-02-2022 00:00:00 Monday |
205.65 202.15 |
205.8 | 199.6 | 357895 |
| 798 | -4.4 -2.1 % |
04-02-2022 00:00:00 Friday |
209.2 204.8 |
209.55 | 204.3 | 281565 |
| 799 | -2.65 -1.26 % |
03-02-2022 00:00:00 Thursday |
210.7 208.05 |
211.35 | 207.5 | 137234 |
| 800 | 0.85 0.41 % |
02-02-2022 00:00:00 Wednesday |
209.85 210.7 |
212.2 | 208.5 | 522688 |
| 801 | -3.5 -1.66 % |
01-02-2022 00:00:00 Tuesday |
211 207.5 |
212.25 | 203.4 | 694690 |
| 802 | -5.4 -2.51 % |
31-01-2022 00:00:00 Monday |
215.1 209.7 |
218.9 | 207.75 | 1711715 |
| 803 | 1.55 0.75 % |
28-01-2022 00:00:00 Friday |
205.5 207.05 |
211 | 205.3 | 370380 |
| 804 | 1.85 0.91 % |
27-01-2022 00:00:00 Thursday |
203 204.85 |
206.25 | 198.1 | 1221810 |
| 805 | 9.1 4.66 % |
25-01-2022 00:00:00 Tuesday |
195.15 204.25 |
205.4 | 193.9 | 1660620 |
| 806 | -8.3 -4.04 % |
24-01-2022 00:00:00 Monday |
205.4 197.1 |
208.6 | 195.15 | 689653 |
| 807 | -5.05 -2.38 % |
21-01-2022 00:00:00 Friday |
212 206.95 |
212 | 205 | 419671 |
| 808 | 3.8 1.82 % |
20-01-2022 00:00:00 Thursday |
208.55 212.35 |
212.8 | 207.45 | 353132 |
| 809 | -0.1 -0.05 % |
19-01-2022 00:00:00 Wednesday |
208.25 208.15 |
210.3 | 205.1 | 439355 |
| 810 | -8.8 -4.05 % |
18-01-2022 00:00:00 Tuesday |
217.4 208.6 |
218.4 | 207.55 | 312537 |
| 811 | -4.95 -2.23 % |
17-01-2022 00:00:00 Monday |
221.55 216.6 |
222.8 | 215.8 | 505976 |
| 812 | 11.1 5.32 % |
14-01-2022 00:00:00 Friday |
208.7 219.8 |
221.95 | 208.5 | 611332 |
| 813 | -2.45 -1.16 % |
13-01-2022 00:00:00 Thursday |
212 209.55 |
212.25 | 207.3 | 163047 |
| 814 | -0.85 -0.4 % |
12-01-2022 00:00:00 Wednesday |
211.3 210.45 |
211.55 | 208.8 | 105709 |
| 815 | -0.95 -0.45 % |
11-01-2022 00:00:00 Tuesday |
211.35 210.4 |
212 | 208.65 | 154556 |
| 816 | 3.05 1.46 % |
10-01-2022 00:00:00 Monday |
208.2 211.25 |
213 | 208 | 185315 |
| 817 | -2.75 -1.3 % |
07-01-2022 00:00:00 Friday |
211 208.25 |
213.95 | 207.6 | 156111 |
| 818 | 2.25 1.07 % |
06-01-2022 00:00:00 Thursday |
209.6 211.85 |
213.1 | 209.6 | 144909 |
| 819 | -1.45 -0.67 % |
05-01-2022 00:00:00 Wednesday |
215.05 213.6 |
216.85 | 212.8 | 226058 |
| 820 | 3.25 1.53 % |
04-01-2022 00:00:00 Tuesday |
213 216.25 |
219 | 211.3 | 350500 |
| 821 | 1.3 0.62 % |
03-01-2022 00:00:00 Monday |
209.9 211.2 |
212.15 | 209.65 | 187354 |
| 822 | -1.5 -0.71 % |
31-12-2021 00:00:00 Friday |
211.4 209.9 |
212.9 | 208.55 | 218845 |
| 823 | -1.05 -0.5 % |
30-12-2021 00:00:00 Thursday |
211 209.95 |
212 | 205 | 259434 |
| 824 | 2.65 1.28 % |
29-12-2021 00:00:00 Wednesday |
207 209.65 |
212.9 | 206.75 | 470698 |
| 825 | -1.1 -0.53 % |
28-12-2021 00:00:00 Tuesday |
208.1 207 |
209 | 205.5 | 191951 |
| 826 | 3.65 1.8 % |
27-12-2021 00:00:00 Monday |
203.3 206.95 |
207.3 | 201.6 | 220847 |
| 827 | -2.25 -1.09 % |
24-12-2021 00:00:00 Friday |
206.3 204.05 |
208.7 | 202.45 | 140953 |
| 828 | 5.05 2.48 % |
23-12-2021 00:00:00 Thursday |
203.65 208.7 |
209.75 | 203.65 | 182724 |
| 829 | 2.1 1.04 % |
22-12-2021 00:00:00 Wednesday |
201.4 203.5 |
204.1 | 200.6 | 160590 |
| 830 | 2.95 1.5 % |
21-12-2021 00:00:00 Tuesday |
196.25 199.2 |
201.5 | 195.75 | 84516 |
| 831 | -6.3 -3.13 % |
20-12-2021 00:00:00 Monday |
201.2 194.9 |
201.2 | 191.95 | 159266 |
| 832 | -7.25 -3.48 % |
17-12-2021 00:00:00 Friday |
208.45 201.2 |
208.45 | 200.4 | 306914 |
| 833 | -1.8 -0.86 % |
16-12-2021 00:00:00 Thursday |
209 207.2 |
210.75 | 205.75 | 386523 |
| 834 | -2.85 -1.35 % |
15-12-2021 00:00:00 Wednesday |
210.9 208.05 |
210.9 | 206.3 | 2307739 |
| 835 | 0.8 0.38 % |
14-12-2021 00:00:00 Tuesday |
209.05 209.85 |
212.85 | 208.85 | 3541497 |
| 836 | 3.65 1.78 % |
13-12-2021 00:00:00 Monday |
205.35 209 |
211.45 | 205.35 | 10487648 |
| 837 | -2.15 -1.03 % |
10-12-2021 00:00:00 Friday |
207.75 205.6 |
210.85 | 205.2 | 159413 |
| 838 | 0.7 0.34 % |
09-12-2021 00:00:00 Thursday |
207 207.7 |
209.25 | 204.3 | 198893 |
| 839 | -3.45 -1.62 % |
08-12-2021 00:00:00 Wednesday |
212.4 208.95 |
212.9 | 208.4 | 92443 |
| 840 | 0.75 0.36 % |
07-12-2021 00:00:00 Tuesday |
209.6 210.35 |
214.6 | 208.3 | 193568 |
| 841 | -0.3 -0.14 % |
06-12-2021 00:00:00 Monday |
207.9 207.6 |
211.25 | 206.6 | 205991 |
| 842 | 2.15 1.05 % |
03-12-2021 00:00:00 Friday |
204.4 206.55 |
209.7 | 204.4 | 177918 |
| 843 | 0.6 0.29 % |
02-12-2021 00:00:00 Thursday |
205.3 205.9 |
206.8 | 202.4 | 170840 |
| 844 | 1.05 0.51 % |
01-12-2021 00:00:00 Wednesday |
205 206.05 |
206.45 | 201.6 | 129785 |
| 845 | 4.8 2.42 % |
30-11-2021 00:00:00 Tuesday |
198.65 203.45 |
205.2 | 197.8 | 126473 |
| 846 | -0.55 -0.28 % |
29-11-2021 00:00:00 Monday |
197.6 197.05 |
200.5 | 188.85 | 245503 |
| 847 | -11.7 -5.58 % |
26-11-2021 00:00:00 Friday |
209.5 197.8 |
210.4 | 196.25 | 274644 |
| 848 | 3.45 1.66 % |
25-11-2021 00:00:00 Thursday |
208 211.45 |
212.45 | 205.7 | 202168 |
| 849 | -4.3 -2.02 % |
24-11-2021 00:00:00 Wednesday |
212.75 208.45 |
212.75 | 206.9 | 559795 |
| 850 | 7.9 3.89 % |
23-11-2021 00:00:00 Tuesday |
203.1 211 |
211.65 | 202.85 | 198518 |
| 851 | -6.1 -2.92 % |
22-11-2021 00:00:00 Monday |
209.1 203 |
210.3 | 200.85 | 333356 |
| 852 | -5.9 -2.74 % |
18-11-2021 00:00:00 Thursday |
215 209.1 |
217.4 | 208.45 | 420203 |
| 853 | -2.1 -0.97 % |
17-11-2021 00:00:00 Wednesday |
217.25 215.15 |
217.65 | 213 | 203372 |
| 854 | -4.8 -2.15 % |
16-11-2021 00:00:00 Tuesday |
222.95 218.15 |
224 | 216.55 | 129228 |
| 855 | -3.35 -1.48 % |
15-11-2021 00:00:00 Monday |
225.7 222.35 |
226 | 220.7 | 154152 |
| 856 | -1.65 -0.73 % |
12-11-2021 00:00:00 Friday |
225.15 223.5 |
227.95 | 222.25 | 349969 |
| 857 | 3.25 1.48 % |
11-11-2021 00:00:00 Thursday |
220 223.25 |
224.85 | 219.5 | 311291 |
| 858 | -1.8 -0.81 % |
10-11-2021 00:00:00 Wednesday |
221.45 219.65 |
221.5 | 219 | 330791 |
| 859 | 8 3.76 % |
09-11-2021 00:00:00 Tuesday |
213 221 |
224.2 | 212.6 | 1182345 |
| 860 | 10.7 5.3 % |
08-11-2021 00:00:00 Monday |
201.85 212.55 |
213.3 | 201.85 | 1054698 |
| 861 | -0.65 -0.32 % |
04-11-2021 00:00:00 Thursday |
202.5 201.85 |
202.5 | 201.45 | 37715 |
| 862 | -2.25 -1.11 % |
03-11-2021 00:00:00 Wednesday |
202.6 200.35 |
206.15 | 199.45 | 502387 |
| 863 | -3.05 -1.5 % |
02-11-2021 00:00:00 Tuesday |
203.7 200.65 |
203.7 | 197.35 | 235840 |
| 864 | -7.5 -3.61 % |
01-11-2021 00:00:00 Monday |
208 200.5 |
209.3 | 196.45 | 501630 |
| 865 | 8.9 4.49 % |
29-10-2021 00:00:00 Friday |
198 206.9 |
218.65 | 183.45 | 1954138 |
| 866 | -8.05 -3.86 % |
28-10-2021 00:00:00 Thursday |
208.45 200.4 |
208.45 | 199.9 | 132460 |
| 867 | 0.05 0.02 % |
27-10-2021 00:00:00 Wednesday |
207 207.05 |
209.7 | 206.1 | 132995 |
| 868 | 4.9 2.44 % |
26-10-2021 00:00:00 Tuesday |
201.2 206.1 |
207.15 | 201.15 | 147659 |
| 869 | -0.4 -0.2 % |
25-10-2021 00:00:00 Monday |
201.55 201.15 |
202.6 | 193.75 | 417228 |
| 870 | -2.7 -1.32 % |
22-10-2021 00:00:00 Friday |
204.2 201.5 |
206.9 | 200.05 | 229857 |
| 871 | -2.85 -1.37 % |
21-10-2021 00:00:00 Thursday |
207.3 204.45 |
207.3 | 203.05 | 232952 |
| 872 | -2.1 -1.02 % |
20-10-2021 00:00:00 Wednesday |
206.85 204.75 |
210.2 | 202.9 | 1329181 |
| 873 | -11.95 -5.46 % |
19-10-2021 00:00:00 Tuesday |
218.8 206.85 |
218.9 | 206 | 279415 |
| 874 | 5.45 2.58 % |
18-10-2021 00:00:00 Monday |
211.6 217.05 |
221.5 | 206.65 | 510127 |
| 875 | 0.7 0.33 % |
14-10-2021 00:00:00 Thursday |
209.8 210.5 |
212.5 | 209 | 241358 |
| 876 | -3.25 -1.53 % |
13-10-2021 00:00:00 Wednesday |
211.9 208.65 |
213.9 | 207.15 | 230424 |
| 877 | 0.3 0.14 % |
12-10-2021 00:00:00 Tuesday |
209.8 210.1 |
211.75 | 204.6 | 192251 |
| 878 | 8.9 4.46 % |
11-10-2021 00:00:00 Monday |
199.6 208.5 |
211 | 199.6 | 1704647 |
| 879 | -2.35 -1.16 % |
08-10-2021 00:00:00 Friday |
202.5 200.15 |
203.6 | 199.6 | 183515 |
| 880 | 1.3 0.64 % |
07-10-2021 00:00:00 Thursday |
201.8 203.1 |
203.6 | 200.05 | 124779 |
| 881 | -8.15 -3.93 % |
06-10-2021 00:00:00 Wednesday |
207.25 199.1 |
208.5 | 198 | 249604 |
| 882 | -1 -0.48 % |
05-10-2021 00:00:00 Tuesday |
206.8 205.8 |
207.65 | 204.7 | 143018 |
| 883 | 3.85 1.91 % |
04-10-2021 00:00:00 Monday |
201.9 205.75 |
206.1 | 201.8 | 794764 |
| 884 | 0.9 0.45 % |
01-10-2021 00:00:00 Friday |
201 201.9 |
204.25 | 199.45 | 369763 |
| 885 | -4.8 -2.31 % |
30-09-2021 00:00:00 Thursday |
207.45 202.65 |
207.65 | 201.8 | 270119 |
| 886 | -5.95 -2.82 % |
29-09-2021 00:00:00 Wednesday |
211 205.05 |
212.5 | 203.75 | 377611 |
| 887 | 6.35 3.11 % |
28-09-2021 00:00:00 Tuesday |
204 210.35 |
212.4 | 204 | 298904 |
| 888 | -1.85 -0.9 % |
27-09-2021 00:00:00 Monday |
205.65 203.8 |
209.7 | 202.8 | 390212 |
| 889 | -2.85 -1.37 % |
24-09-2021 00:00:00 Friday |
208.5 205.65 |
210.4 | 203.65 | 557048 |
| 890 | 0.35 0.17 % |
23-09-2021 00:00:00 Thursday |
207 207.35 |
210.65 | 206.65 | 1349402 |
| 891 | 1.1 0.54 % |
22-09-2021 00:00:00 Wednesday |
204.5 205.6 |
206.8 | 203.8 | 202805 |
| 892 | 2.95 1.46 % |
21-09-2021 00:00:00 Tuesday |
201.6 204.55 |
207.2 | 201.55 | 399536 |
| 893 | -0.35 -0.17 % |
20-09-2021 00:00:00 Monday |
201.9 201.55 |
205.75 | 200.95 | 157918 |
| 894 | -1.05 -0.51 % |
17-09-2021 00:00:00 Friday |
206 204.95 |
207.15 | 200.9 | 237415 |
| 895 | -3.45 -1.65 % |
16-09-2021 00:00:00 Thursday |
208.9 205.45 |
209 | 204.8 | 275284 |
| 896 | 4.15 2.04 % |
15-09-2021 00:00:00 Wednesday |
203.7 207.85 |
208.7 | 202.5 | 634107 |
| 897 | 7.15 3.66 % |
14-09-2021 00:00:00 Tuesday |
195.3 202.45 |
204 | 194.3 | 594510 |
| 898 | -0.45 -0.23 % |
13-09-2021 00:00:00 Monday |
197.1 196.65 |
198.5 | 195.5 | 176565 |
| 899 | -0.15 -0.08 % |
09-09-2021 00:00:00 Thursday |
197.2 197.05 |
199.2 | 195.5 | 169258 |
| 900 | 2.7 1.39 % |
08-09-2021 00:00:00 Wednesday |
194.5 197.2 |
199.4 | 194.3 | 319330 |
| 901 | -1.15 -0.59 % |
07-09-2021 00:00:00 Tuesday |
195.45 194.3 |
197.95 | 193.35 | 316930 |
| 902 | -5.65 -2.81 % |
06-09-2021 00:00:00 Monday |
201 195.35 |
202.85 | 195 | 650141 |
| 903 | 8.1 4.25 % |
03-09-2021 00:00:00 Friday |
190.65 198.75 |
199.5 | 190.5 | 962961 |
| 904 | 0.15 0.08 % |
02-09-2021 00:00:00 Thursday |
190 190.15 |
192.4 | 189.8 | 324948 |
| 905 | 2.35 1.26 % |
01-09-2021 00:00:00 Wednesday |
187.25 189.6 |
192.2 | 186.55 | 587894 |
| 906 | 2.4 1.3 % |
31-08-2021 00:00:00 Tuesday |
184.3 186.7 |
187.4 | 183.7 | 1142605 |
| 907 | -1.3 -0.7 % |
30-08-2021 00:00:00 Monday |
185.3 184 |
186.75 | 183.65 | 131595 |
| 908 | 3.4 1.87 % |
27-08-2021 00:00:00 Friday |
181.85 185.25 |
185.9 | 181.5 | 667743 |
| 909 | 0.3 0.17 % |
26-08-2021 00:00:00 Thursday |
181 181.3 |
182.2 | 179.5 | 418027 |
| 910 | 1.5 0.84 % |
25-08-2021 00:00:00 Wednesday |
178.45 179.95 |
180.55 | 177.55 | 331391 |
| 911 | 1.6 0.91 % |
24-08-2021 00:00:00 Tuesday |
176 177.6 |
178.45 | 174.4 | 216991 |
| 912 | 5.2 3.06 % |
23-08-2021 00:00:00 Monday |
170 175.2 |
176.85 | 169.3 | 367778 |
| 913 | 0 0 % |
20-08-2021 00:00:00 Friday |
171.15 171.15 |
174.85 | 170.3 | 154128 |
| 914 | -1.9 -1.08 % |
18-08-2021 00:00:00 Wednesday |
175.95 174.05 |
181.8 | 173.3 | 342044 |
| 915 | 1.35 0.77 % |
17-08-2021 00:00:00 Tuesday |
174.6 175.95 |
176.4 | 172.4 | 257111 |
| 916 | 0.35 0.2 % |
16-08-2021 00:00:00 Monday |
174 174.35 |
175.4 | 172.55 | 115371 |
| 917 | 0.45 0.26 % |
13-08-2021 00:00:00 Friday |
174 174.45 |
175.5 | 172.6 | 1130687 |
| 918 | 0.75 0.43 % |
12-08-2021 00:00:00 Thursday |
173.1 173.85 |
174.1 | 170.1 | 633286 |
| 919 | 2.9 1.71 % |
11-08-2021 00:00:00 Wednesday |
169.25 172.15 |
172.7 | 165.3 | 779245 |
| 920 | -1.95 -1.14 % |
10-08-2021 00:00:00 Tuesday |
171.2 169.25 |
174.1 | 167.8 | 527699 |
| 921 | 7.05 4.29 % |
09-08-2021 00:00:00 Monday |
164.15 171.2 |
172.9 | 162.4 | 1570457 |
| 922 | -1.6 -0.9 % |
06-08-2021 00:00:00 Friday |
177 175.4 |
179.75 | 175.05 | 389241 |
| 923 | -0.55 -0.31 % |
05-08-2021 00:00:00 Thursday |
177.25 176.7 |
179.15 | 174.2 | 289973 |
| 924 | -8.4 -4.57 % |
04-08-2021 00:00:00 Wednesday |
183.8 175.4 |
184.75 | 174.8 | 461563 |
| 925 | -1.75 -0.95 % |
03-08-2021 00:00:00 Tuesday |
183.95 182.2 |
184.95 | 181.6 | 145539 |
| 926 | -0.95 -0.51 % |
02-08-2021 00:00:00 Monday |
184.75 183.8 |
186.95 | 183.5 | 292347 |
| 927 | -5.05 -2.66 % |
30-07-2021 00:00:00 Friday |
189.75 184.7 |
189.75 | 182.6 | 521982 |
| 928 | -2.75 -1.44 % |
29-07-2021 00:00:00 Thursday |
191.35 188.6 |
191.6 | 186.65 | 428886 |
| 929 | 6.05 3.29 % |
28-07-2021 00:00:00 Wednesday |
183.9 189.95 |
191.55 | 182.45 | 1199127 |
| 930 | -2.05 -1.11 % |
27-07-2021 00:00:00 Tuesday |
185.4 183.35 |
185.4 | 181.85 | 368009 |
| 931 | 2.15 1.18 % |
26-07-2021 00:00:00 Monday |
182.4 184.55 |
185 | 180.35 | 144372 |
| 932 | -2.3 -1.24 % |
23-07-2021 00:00:00 Friday |
184.9 182.6 |
185.25 | 181.65 | 227039 |
| 933 | 2.35 1.29 % |
22-07-2021 00:00:00 Thursday |
182.05 184.4 |
184.65 | 182 | 247493 |
| 934 | -5.85 -3.13 % |
20-07-2021 00:00:00 Tuesday |
187 181.15 |
187 | 180.3 | 566767 |
| 935 | 6.05 3.36 % |
19-07-2021 00:00:00 Monday |
180 186.05 |
187.7 | 177.85 | 1305834 |
| 936 | -0.35 -0.19 % |
16-07-2021 00:00:00 Friday |
180 179.65 |
180.95 | 178.65 | 598700 |
| 937 | -3.6 -1.96 % |
15-07-2021 00:00:00 Thursday |
183.5 179.9 |
184.35 | 179.5 | 224283 |
| 938 | 2.6 1.43 % |
14-07-2021 00:00:00 Wednesday |
181.5 184.1 |
184.65 | 180.95 | 174763 |
| 939 | -3.5 -1.89 % |
13-07-2021 00:00:00 Tuesday |
185 181.5 |
185 | 180.25 | 250959 |
| 940 | 2.85 1.57 % |
12-07-2021 00:00:00 Monday |
181 183.85 |
184.9 | 181 | 899337 |
| 941 | 0.15 0.08 % |
09-07-2021 00:00:00 Friday |
180.7 180.85 |
182.7 | 180.25 | 310427 |
| 942 | -3.45 -1.87 % |
08-07-2021 00:00:00 Thursday |
184.2 180.75 |
187.3 | 179.25 | 613051 |
| 943 | 1.9 1.05 % |
07-07-2021 00:00:00 Wednesday |
180.95 182.85 |
183.45 | 178.9 | 323993 |
| 944 | 1.5 0.84 % |
06-07-2021 00:00:00 Tuesday |
179.45 180.95 |
182.15 | 178.4 | 2303919 |
| 945 | -2.7 -1.48 % |
05-07-2021 00:00:00 Monday |
181.9 179.2 |
182 | 178.5 | 368358 |
| 946 | -5.3 -2.85 % |
02-07-2021 00:00:00 Friday |
185.85 180.55 |
185.85 | 180.1 | 1711164 |
| 947 | 6.7 3.76 % |
01-07-2021 00:00:00 Thursday |
178 184.7 |
185.8 | 177.15 | 1499888 |
| 948 | 2 1.14 % |
30-06-2021 00:00:00 Wednesday |
176 178 |
178.9 | 174.8 | 728946 |
| 949 | 1.65 0.95 % |
29-06-2021 00:00:00 Tuesday |
173.05 174.7 |
175.85 | 172.5 | 534099 |
| 950 | -2.15 -1.22 % |
28-06-2021 00:00:00 Monday |
176 173.85 |
177.05 | 173.15 | 552056 |
| 951 | 2.5 1.45 % |
25-06-2021 00:00:00 Friday |
172.5 175 |
175.95 | 170.85 | 1207550 |
| 952 | 1.75 1.03 % |
24-06-2021 00:00:00 Thursday |
169.3 171.05 |
173.5 | 166.85 | 2617280 |
| 953 | 13.35 8.61 % |
23-06-2021 00:00:00 Wednesday |
155 168.35 |
169.95 | 152.5 | 5211029 |
| 954 | 0.45 0.3 % |
22-06-2021 00:00:00 Tuesday |
150.9 151.35 |
152 | 149 | 635731 |
| 955 | 6.2 4.34 % |
21-06-2021 00:00:00 Monday |
143 149.2 |
149.9 | 142.55 | 370754 |
| 956 | -0.95 -0.65 % |
18-06-2021 00:00:00 Friday |
147.2 146.25 |
147.2 | 140.5 | 650810 |
| 957 | -2.85 -1.91 % |
17-06-2021 00:00:00 Thursday |
149 146.15 |
149.75 | 144.7 | 436570 |
| 958 | -0.75 -0.5 % |
16-06-2021 00:00:00 Wednesday |
150.45 149.7 |
151.35 | 148.35 | 884017 |
| 959 | -1.4 -0.92 % |
15-06-2021 00:00:00 Tuesday |
152.05 150.65 |
152.95 | 150 | 276168 |
| 960 | -2.15 -1.4 % |
14-06-2021 00:00:00 Monday |
153.9 151.75 |
153.9 | 147.55 | 580084 |
| 961 | 1 0.65 % |
11-06-2021 00:00:00 Friday |
153 154 |
155 | 150.2 | 275986 |
| 962 | 1.1 0.73 % |
10-06-2021 00:00:00 Thursday |
150.85 151.95 |
152.8 | 150.2 | 530757 |
| 963 | -3.25 -2.11 % |
09-06-2021 00:00:00 Wednesday |
153.95 150.7 |
155.45 | 149.6 | 331719 |
| 964 | -0.1 -0.07 % |
08-06-2021 00:00:00 Tuesday |
153 152.9 |
153.8 | 148.3 | 1012969 |
| 965 | -0.05 -0.03 % |
07-06-2021 00:00:00 Monday |
153.4 153.35 |
154.2 | 152.4 | 242892 |
| 966 | 1.4 0.93 % |
04-06-2021 00:00:00 Friday |
151.3 152.7 |
153.15 | 150.8 | 489530 |
| 967 | 0.2 0.13 % |
03-06-2021 00:00:00 Thursday |
151 151.2 |
151.9 | 149.25 | 821181 |
| 968 | 3.55 2.42 % |
02-06-2021 00:00:00 Wednesday |
146.8 150.35 |
151.05 | 146.05 | 368471 |
| 969 | -6.6 -4.3 % |
01-06-2021 00:00:00 Tuesday |
153.5 146.9 |
153.5 | 146.05 | 915202 |
| 970 | 0.35 0.24 % |
31-05-2021 00:00:00 Monday |
145 145.35 |
146.2 | 143.8 | 379716 |
| 971 | -4.15 -2.79 % |
28-05-2021 00:00:00 Friday |
148.95 144.8 |
149.55 | 144.5 | 483804 |
| 972 | -2.85 -1.89 % |
27-05-2021 00:00:00 Thursday |
150.85 148 |
150.9 | 142.15 | 1688130 |
| 973 | 0.65 0.44 % |
26-05-2021 00:00:00 Wednesday |
149.2 149.85 |
154.2 | 149.05 | 643164 |
| 974 | -9.3 -5.87 % |
25-05-2021 00:00:00 Tuesday |
158.5 149.2 |
158.5 | 148.85 | 773678 |
| 975 | -1.2 -0.76 % |
24-05-2021 00:00:00 Monday |
158 156.8 |
160 | 156.25 | 837661 |
| 976 | -0.85 -0.54 % |
21-05-2021 00:00:00 Friday |
158.4 157.55 |
158.95 | 156.3 | 878033 |
| 977 | 1.7 1.1 % |
20-05-2021 00:00:00 Thursday |
155.1 156.8 |
158.7 | 153 | 798329 |
| 978 | 0.25 0.16 % |
19-05-2021 00:00:00 Wednesday |
154.8 155.05 |
157.85 | 153.45 | 1128702 |
| 979 | 4.5 3 % |
18-05-2021 00:00:00 Tuesday |
150.1 154.6 |
155 | 149.3 | 1275145 |
| 980 | 3.1 2.14 % |
17-05-2021 00:00:00 Monday |
145 148.1 |
149.05 | 143.95 | 622582 |
| 981 | -3.9 -2.65 % |
14-05-2021 00:00:00 Friday |
147.25 143.35 |
148.75 | 142.55 | 674251 |
| 982 | -5.6 -3.68 % |
12-05-2021 00:00:00 Wednesday |
152.3 146.7 |
155.55 | 145.45 | 2646396 |
| 983 | 5.25 3.66 % |
11-05-2021 00:00:00 Tuesday |
143.4 148.65 |
149.7 | 141.7 | 1319612 |
| 984 | 6.55 4.74 % |
10-05-2021 00:00:00 Monday |
138.25 144.8 |
145.9 | 138.25 | 1400246 |
| 985 | -5.1 -3.57 % |
07-05-2021 00:00:00 Friday |
143 137.9 |
143.45 | 137.35 | 753912 |
| 986 | 2.6 1.86 % |
06-05-2021 00:00:00 Thursday |
139.8 142.4 |
143.05 | 137.35 | 1518409 |
| 987 | 4.7 3.53 % |
05-05-2021 00:00:00 Wednesday |
133.2 137.9 |
138.5 | 132.55 | 1273005 |
| 988 | 2.3 1.76 % |
04-05-2021 00:00:00 Tuesday |
130.5 132.8 |
137.2 | 130.5 | 879956 |
| 989 | 0.2 0.15 % |
03-05-2021 00:00:00 Monday |
130 130.2 |
133.85 | 128.95 | 447650 |
| 990 | 2.4 1.85 % |
30-04-2021 00:00:00 Friday |
129.4 131.8 |
136.4 | 128.05 | 974847 |
| 991 | -0.05 -0.04 % |
29-04-2021 00:00:00 Thursday |
129.9 129.85 |
131.2 | 129.1 | 378149 |
| 992 | -2.25 -1.72 % |
28-04-2021 00:00:00 Wednesday |
131 128.75 |
131 | 128.25 | 288739 |
| 993 | -0.3 -0.23 % |
27-04-2021 00:00:00 Tuesday |
129.5 129.2 |
130 | 128.35 | 254843 |
| 994 | 1.5 1.17 % |
26-04-2021 00:00:00 Monday |
127.8 129.3 |
129.7 | 127.75 | 446619 |
| 995 | 1.9 1.52 % |
23-04-2021 00:00:00 Friday |
125.05 126.95 |
128.95 | 125.05 | 386432 |
| 996 | 2.15 1.74 % |
22-04-2021 00:00:00 Thursday |
123.9 126.05 |
126.65 | 122.7 | 272237 |
| 997 | -0.55 -0.44 % |
20-04-2021 00:00:00 Tuesday |
124.8 124.25 |
127.65 | 123.65 | 361780 |
| 998 | 1.15 0.94 % |
19-04-2021 00:00:00 Monday |
122.2 123.35 |
126.4 | 122.05 | 1090027 |
| 999 | 0.1 0.08 % |
16-04-2021 00:00:00 Friday |
127.9 128 |
129.5 | 125.7 | 475837 |
| 1000 | 2.9 2.31 % |
15-04-2021 00:00:00 Thursday |
125.8 128.7 |
129.7 | 124.5 | 471071 |
| 1001 | -1.3 -1.02 % |
13-04-2021 00:00:00 Tuesday |
126.9 125.6 |
126.9 | 121.7 | 279688 |
| 1002 | -6.6 -5.14 % |
12-04-2021 00:00:00 Monday |
128.5 121.9 |
128.5 | 120.55 | 581576 |
| 1003 | -0.25 -0.19 % |
09-04-2021 00:00:00 Friday |
130.1 129.85 |
131.5 | 129 | 232841 |
| 1004 | -2.15 -1.63 % |
08-04-2021 00:00:00 Thursday |
132.1 129.95 |
133.65 | 129.25 | 585581 |
| 1005 | -1.15 -0.87 % |
07-04-2021 00:00:00 Wednesday |
132.5 131.35 |
134.45 | 130.55 | 269991 |
| 1006 | -1.3 -0.98 % |
06-04-2021 00:00:00 Tuesday |
132 130.7 |
134.95 | 128.75 | 1037401 |
| 1007 | 4.05 3.18 % |
05-04-2021 00:00:00 Monday |
127.35 131.4 |
131.9 | 125 | 1068307 |
| 1008 | -0.05 -0.04 % |
01-04-2021 00:00:00 Thursday |
126.15 126.1 |
126.95 | 124.35 | 425939 |
| 1009 | -1.25 -0.99 % |
31-03-2021 00:00:00 Wednesday |
126.35 125.1 |
127 | 124.5 | 410406 |
| 1010 | 2 1.62 % |
30-03-2021 00:00:00 Tuesday |
123.5 125.5 |
126.75 | 122.95 | 655018 |
| 1011 | 1.8 1.49 % |
26-03-2021 00:00:00 Friday |
120.65 122.45 |
124.1 | 120 | 533728 |
| 1012 | -3.25 -2.66 % |
25-03-2021 00:00:00 Thursday |
122.25 119 |
123.25 | 115.9 | 2660534 |
| 1013 | -4.5 -3.55 % |
24-03-2021 00:00:00 Wednesday |
126.7 122.2 |
126.7 | 121.65 | 710007 |
| 1014 | -1.35 -1.05 % |
23-03-2021 00:00:00 Tuesday |
128 126.65 |
129.7 | 126.15 | 1487009 |
| 1015 | -1.45 -1.12 % |
22-03-2021 00:00:00 Monday |
129.4 127.95 |
132 | 127.45 | 864883 |
| 1016 | -0.05 -0.04 % |
19-03-2021 00:00:00 Friday |
128 127.95 |
130.05 | 124.95 | 981183 |
| 1017 | -4.25 -3.17 % |
18-03-2021 00:00:00 Thursday |
134.1 129.85 |
135.5 | 128.15 | 1422497 |
| 1018 | -3.2 -2.33 % |
17-03-2021 00:00:00 Wednesday |
137.1 133.9 |
138.45 | 132.95 | 995969 |
| 1019 | 0.25 0.18 % |
16-03-2021 00:00:00 Tuesday |
137.5 137.75 |
138.6 | 135.5 | 506805 |
| 1020 | -3.95 -2.8 % |
15-03-2021 00:00:00 Monday |
141.1 137.15 |
141.3 | 133.45 | 496779 |
| 1021 | -2.9 -2.03 % |
12-03-2021 00:00:00 Friday |
142.9 140 |
143.5 | 139.3 | 975081 |
| 1022 | -2.15 -1.52 % |
10-03-2021 00:00:00 Wednesday |
141.9 139.75 |
142.6 | 139.05 | 422377 |
| 1023 | -6.75 -4.6 % |
09-03-2021 00:00:00 Tuesday |
146.7 139.95 |
147.5 | 139.5 | 655370 |
| 1024 | -3.8 -2.55 % |
08-03-2021 00:00:00 Monday |
148.9 145.1 |
150.75 | 144.2 | 488229 |
| 1025 | -3.35 -2.23 % |
05-03-2021 00:00:00 Friday |
150.25 146.9 |
152.9 | 144.7 | 840238 |
| 1026 | 1.3 0.86 % |
04-03-2021 00:00:00 Thursday |
151.5 152.8 |
154.95 | 150.2 | 827618 |
| 1027 | -0.05 -0.03 % |
03-03-2021 00:00:00 Wednesday |
153 152.95 |
153.95 | 150.8 | 756680 |
| 1028 | 3.55 2.4 % |
02-03-2021 00:00:00 Tuesday |
147.9 151.45 |
153.55 | 146.5 | 2174645 |
| 1029 | 7.3 5.27 % |
01-03-2021 00:00:00 Monday |
138.6 145.9 |
146.95 | 137.95 | 1745116 |
| 1030 | -2.7 -1.93 % |
26-02-2021 00:00:00 Friday |
139.9 137.2 |
142.35 | 136 | 710853 |
| 1031 | 5.1 3.73 % |
25-02-2021 00:00:00 Thursday |
136.55 141.65 |
142.95 | 136.55 | 1136827 |
| 1032 | -0.1 -0.07 % |
24-02-2021 00:00:00 Wednesday |
136.45 136.35 |
141.55 | 131 | 1718545 |
| 1033 | 2.7 2.05 % |
23-02-2021 00:00:00 Tuesday |
131.45 134.15 |
135.55 | 130.25 | 645075 |
| 1034 | -5.6 -4.12 % |
22-02-2021 00:00:00 Monday |
135.95 130.35 |
136.5 | 129.35 | 380794 |
| 1035 | -5.8 -4.11 % |
19-02-2021 00:00:00 Friday |
141 135.2 |
142.7 | 133.05 | 1710667 |
| 1036 | 2.05 1.47 % |
18-02-2021 00:00:00 Thursday |
139.5 141.55 |
143.95 | 137.9 | 822084 |
| 1037 | 6.6 4.98 % |
17-02-2021 00:00:00 Wednesday |
132.5 139.1 |
139.8 | 132.25 | 822215 |
| 1038 | -3.1 -2.28 % |
16-02-2021 00:00:00 Tuesday |
136.2 133.1 |
138.4 | 132.55 | 2181985 |
| 1039 | -1.9 -1.38 % |
15-02-2021 00:00:00 Monday |
137.95 136.05 |
137.95 | 134.9 | 1063709 |
| 1040 | -0.45 -0.33 % |
12-02-2021 00:00:00 Friday |
136.7 136.25 |
137 | 134.2 | 462487 |
| 1041 | -4.6 -3.29 % |
11-02-2021 00:00:00 Thursday |
139.95 135.35 |
140.5 | 134.65 | 1610877 |
| 1042 | 1 0.72 % |
10-02-2021 00:00:00 Wednesday |
139 140 |
142.35 | 138.5 | 499021 |
| 1043 | -4.1 -2.89 % |
09-02-2021 00:00:00 Tuesday |
142 137.9 |
142 | 137 | 1335059 |
| 1044 | -1.2 -0.85 % |
08-02-2021 00:00:00 Monday |
141.95 140.75 |
143 | 139.6 | 717459 |
| 1045 | -2.65 -1.86 % |
05-02-2021 00:00:00 Friday |
142.8 140.15 |
143.2 | 138.75 | 776753 |
| 1046 | 0.9 0.64 % |
04-02-2021 00:00:00 Thursday |
140 140.9 |
141.75 | 137.1 | 978790 |
| 1047 | 4.1 3.04 % |
03-02-2021 00:00:00 Wednesday |
134.95 139.05 |
141.35 | 134.25 | 1716012 |
| 1048 | -0.25 -0.19 % |
02-02-2021 00:00:00 Tuesday |
133.75 133.5 |
136.75 | 131.5 | 825974 |
| 1049 | 3.3 2.53 % |
01-02-2021 00:00:00 Monday |
130.25 133.55 |
134.75 | 125.65 | 1431667 |
| 1050 | -1.1 -0.84 % |
29-01-2021 00:00:00 Friday |
131.4 130.3 |
136.3 | 127.45 | 1777335 |
| 1051 | -1.05 -0.79 % |
28-01-2021 00:00:00 Thursday |
132.3 131.25 |
134.65 | 130 | 617788 |
| 1052 | 0.4 0.3 % |
27-01-2021 00:00:00 Wednesday |
131.9 132.3 |
134.25 | 130.95 | 567454 |
| 1053 | -4.2 -3.11 % |
25-01-2021 00:00:00 Monday |
134.9 130.7 |
134.9 | 128.9 | 442142 |
| 1054 | -1.5 -1.12 % |
22-01-2021 00:00:00 Friday |
133.8 132.3 |
135.35 | 130.95 | 1874855 |
| 1055 | -3.25 -2.37 % |
21-01-2021 00:00:00 Thursday |
137 133.75 |
137.7 | 132.3 | 1740154 |
| 1056 | -2.7 -1.95 % |
20-01-2021 00:00:00 Wednesday |
138.2 135.5 |
138.9 | 134.85 | 827297 |
| 1057 | 3 2.24 % |
19-01-2021 00:00:00 Tuesday |
134 137 |
138.15 | 134 | 1171233 |
| 1058 | -1.3 -0.96 % |
18-01-2021 00:00:00 Monday |
134.9 133.6 |
135.25 | 128.4 | 964530 |
| 1059 | -5.75 -4.13 % |
15-01-2021 00:00:00 Friday |
139.15 133.4 |
139.45 | 132.3 | 1002776 |
| 1060 | 4.2 3.11 % |
14-01-2021 00:00:00 Thursday |
135 139.2 |
141 | 134.2 | 1617785 |
| 1061 | -0.95 -0.7 % |
13-01-2021 00:00:00 Wednesday |
134.8 133.85 |
137.7 | 132.5 | 900256 |
| 1062 | -0.35 -0.26 % |
12-01-2021 00:00:00 Tuesday |
134.8 134.45 |
135.95 | 133.4 | 859446 |
| 1063 | 1 0.75 % |
11-01-2021 00:00:00 Monday |
133.6 134.6 |
135.5 | 129.7 | 660988 |
| 1064 | -1.65 -1.23 % |
08-01-2021 00:00:00 Friday |
133.7 132.05 |
133.75 | 131.6 | 426325 |
| 1065 | -3.1 -2.3 % |
07-01-2021 00:00:00 Thursday |
134.8 131.7 |
135 | 131.35 | 2507675 |
| 1066 | 1.55 1.18 % |
06-01-2021 00:00:00 Wednesday |
131.55 133.1 |
135.4 | 129.75 | 2186616 |
| 1067 | 1.45 1.12 % |
05-01-2021 00:00:00 Tuesday |
130 131.45 |
133.25 | 128.9 | 2050008 |
| 1068 | 2.3 1.78 % |
04-01-2021 00:00:00 Monday |
129.2 131.5 |
132.25 | 126.95 | 3029282 |
| 1069 | 6.2 5.16 % |
01-01-2021 00:00:00 Friday |
120.2 126.4 |
128 | 120.2 | 4223073 |
| 1070 | 4.5 3.9 % |
31-12-2020 00:00:00 Thursday |
115.5 120 |
120.8 | 115.5 | 2627448 |
| 1071 | -0.45 -0.39 % |
30-12-2020 00:00:00 Wednesday |
114.85 114.4 |
115.05 | 113.5 | 244649 |
| 1072 | -0.85 -0.74 % |
29-12-2020 00:00:00 Tuesday |
115.5 114.65 |
116.15 | 114.1 | 1136977 |
| 1073 | -1.9 -1.63 % |
28-12-2020 00:00:00 Monday |
116.5 114.6 |
116.5 | 114 | 1219793 |
| 1074 | -2.05 -1.75 % |
24-12-2020 00:00:00 Thursday |
116.9 114.85 |
118.05 | 114.4 | 677289 |
| 1075 | 2.3 2.03 % |
23-12-2020 00:00:00 Wednesday |
113.1 115.4 |
115.9 | 112.5 | 537442 |
| 1076 | 1.2 1.08 % |
22-12-2020 00:00:00 Tuesday |
111 112.2 |
114.05 | 106.4 | 1146254 |
| 1077 | -9.85 -8.09 % |
21-12-2020 00:00:00 Monday |
121.8 111.95 |
123.2 | 109.15 | 1699472 |
| 1078 | -0.65 -0.53 % |
18-12-2020 00:00:00 Friday |
121.85 121.2 |
122.65 | 118.55 | 1770378 |
| 1079 | 0.85 0.71 % |
17-12-2020 00:00:00 Thursday |
119.45 120.3 |
120.8 | 115.85 | 721667 |
| 1080 | -0.95 -0.8 % |
16-12-2020 00:00:00 Wednesday |
119 118.05 |
120.65 | 117.35 | 557845 |
| 1081 | -0.2 -0.17 % |
15-12-2020 00:00:00 Tuesday |
118.4 118.2 |
119.3 | 117.2 | 768649 |
| 1082 | 2.55 2.2 % |
14-12-2020 00:00:00 Monday |
116 118.55 |
119.15 | 115.2 | 2130741 |
| 1083 | -1.3 -1.12 % |
11-12-2020 00:00:00 Friday |
115.95 114.65 |
116.4 | 113.35 | 593523 |
| 1084 | -3.05 -2.6 % |
10-12-2020 00:00:00 Thursday |
117.4 114.35 |
117.4 | 112.5 | 731276 |
| 1085 | 0.85 0.73 % |
09-12-2020 00:00:00 Wednesday |
116 116.85 |
122.5 | 114.8 | 2523122 |
| 1086 | -2.9 -2.5 % |
08-12-2020 00:00:00 Tuesday |
116 113.1 |
116 | 111.1 | 582914 |
| 1087 | -2.45 -2.09 % |
07-12-2020 00:00:00 Monday |
117.4 114.95 |
117.4 | 114.35 | 338678 |
| 1088 | 0 0 % |
04-12-2020 00:00:00 Friday |
115.6 115.6 |
118 | 114.5 | 949238 |
| 1089 | 0 0 % |
03-12-2020 00:00:00 Thursday |
115 115 |
116.8 | 114 | 1312117 |
| 1090 | 1.25 1.11 % |
02-12-2020 00:00:00 Wednesday |
112.2 113.45 |
114.95 | 111.7 | 837847 |
| 1091 | 0.55 0.49 % |
01-12-2020 00:00:00 Tuesday |
111.15 111.7 |
112.75 | 110.4 | 558921 |
| 1092 | 1.3 1.18 % |
27-11-2020 00:00:00 Friday |
109.85 111.15 |
113.75 | 109.1 | 1261456 |
| 1093 | 1.4 1.3 % |
26-11-2020 00:00:00 Thursday |
107.5 108.9 |
109.25 | 106.85 | 995927 |
| 1094 | -1.15 -1.06 % |
25-11-2020 00:00:00 Wednesday |
108 106.85 |
110.35 | 105.9 | 1155950 |
| 1095 | 1.05 0.98 % |
24-11-2020 00:00:00 Tuesday |
106.7 107.75 |
108.85 | 106.1 | 289323 |
| 1096 | -3 -2.76 % |
23-11-2020 00:00:00 Monday |
108.8 105.8 |
109 | 104.55 | 559642 |
| 1097 | 3.2 3.05 % |
20-11-2020 00:00:00 Friday |
105 108.2 |
109.85 | 104.5 | 2299402 |
| 1098 | 6.45 6.67 % |
19-11-2020 00:00:00 Thursday |
96.65 103.1 |
107.55 | 95.8 | 3600151 |
| 1099 | 0.5 0.52 % |
18-11-2020 00:00:00 Wednesday |
96.15 96.65 |
98.25 | 95.65 | 642051 |
| 1100 | -1.45 -1.49 % |
17-11-2020 00:00:00 Tuesday |
97.6 96.15 |
97.6 | 95.85 | 432294 |
| 1101 | -0.75 -0.77 % |
14-11-2020 00:00:00 Saturday |
97.4 96.65 |
97.4 | 96.35 | 81620 |
| 1102 | 1.75 1.84 % |
13-11-2020 00:00:00 Friday |
94.9 96.65 |
97.15 | 92.75 | 330160 |
| 1103 | -1.3 -1.36 % |
12-11-2020 00:00:00 Thursday |
95.5 94.2 |
96.5 | 94 | 526372 |
| 1104 | 0.2 0.21 % |
11-11-2020 00:00:00 Wednesday |
95.5 95.7 |
97.3 | 94.45 | 591406 |
| 1105 | 2.3 2.47 % |
10-11-2020 00:00:00 Tuesday |
93.1 95.4 |
96.25 | 92.2 | 395731 |
| 1106 | -1.5 -1.59 % |
09-11-2020 00:00:00 Monday |
94.4 92.9 |
94.8 | 91.8 | 324764 |
| 1107 | -0.05 -0.05 % |
06-11-2020 00:00:00 Friday |
92.45 92.4 |
93.45 | 91.5 | 664086 |
| 1108 | 3.7 4.15 % |
05-11-2020 00:00:00 Thursday |
89.2 92.9 |
93.5 | 89.05 | 556408 |
| 1109 | -0.75 -0.84 % |
04-11-2020 00:00:00 Wednesday |
89.65 88.9 |
90.2 | 87.9 | 145566 |
| 1110 | 0.45 0.51 % |
03-11-2020 00:00:00 Tuesday |
89 89.45 |
90.3 | 88.85 | 261555 |
| 1111 | 1.45 1.66 % |
02-11-2020 00:00:00 Monday |
87.2 88.65 |
89.6 | 87.2 | 437428 |
| 1112 | 0.15 0.17 % |
30-10-2020 00:00:00 Friday |
86.9 87.05 |
89.8 | 86.45 | 486339 |
| 1113 | -0.95 -1.08 % |
29-10-2020 00:00:00 Thursday |
87.65 86.7 |
88.9 | 86.35 | 280541 |
| 1114 | -0.8 -0.9 % |
28-10-2020 00:00:00 Wednesday |
89.05 88.25 |
90.05 | 87.7 | 249055 |
| 1115 | 0.7 0.79 % |
27-10-2020 00:00:00 Tuesday |
89.05 89.75 |
90.35 | 88.6 | 180666 |
| 1116 | -3 -3.23 % |
26-10-2020 00:00:00 Monday |
92.95 89.95 |
92.95 | 89.05 | 257822 |
| 1117 | -1.65 -1.75 % |
23-10-2020 00:00:00 Friday |
94.2 92.55 |
94.25 | 92.15 | 309899 |
| 1118 | 0.4 0.43 % |
22-10-2020 00:00:00 Thursday |
92.9 93.3 |
95.15 | 91.6 | 227938 |
| 1119 | 2.35 2.61 % |
21-10-2020 00:00:00 Wednesday |
90 92.35 |
92.75 | 89.25 | 184288 |
| 1120 | 0.5 0.56 % |
20-10-2020 00:00:00 Tuesday |
89.4 89.9 |
91.1 | 89 | 226009 |
| 1121 | -0.8 -0.88 % |
19-10-2020 00:00:00 Monday |
90.9 90.1 |
91.9 | 88.5 | 254240 |
| 1122 | 3 3.41 % |
16-10-2020 00:00:00 Friday |
88 91 |
91.25 | 87.95 | 230611 |
| 1123 | -5.35 -5.71 % |
15-10-2020 00:00:00 Thursday |
93.7 88.35 |
93.7 | 87.85 | 227384 |
| 1124 | -1.35 -1.45 % |
14-10-2020 00:00:00 Wednesday |
92.8 91.45 |
93.7 | 91.25 | 267916 |
| 1125 | -2.55 -2.71 % |
13-10-2020 00:00:00 Tuesday |
93.95 91.4 |
94 | 91 | 266331 |
| 1126 | -1.2 -1.27 % |
12-10-2020 00:00:00 Monday |
94.7 93.5 |
94.95 | 92.7 | 374504 |
| 1127 | -0.85 -0.91 % |
09-10-2020 00:00:00 Friday |
93.55 92.7 |
94 | 91.85 | 271062 |
| 1128 | -2.1 -2.2 % |
08-10-2020 00:00:00 Thursday |
95.65 93.55 |
95.65 | 92.55 | 159389 |
| 1129 | -1.9 -1.98 % |
07-10-2020 00:00:00 Wednesday |
96 94.1 |
96.45 | 93.9 | 316876 |
| 1130 | -0.4 -0.42 % |
06-10-2020 00:00:00 Tuesday |
96.2 95.8 |
97 | 94.8 | 632245 |
| 1131 | -0.55 -0.57 % |
05-10-2020 00:00:00 Monday |
96.7 96.15 |
96.7 | 94.7 | 296853 |
| 1132 | -0.55 -0.57 % |
01-10-2020 00:00:00 Thursday |
96.7 96.15 |
97.6 | 95.05 | 273907 |
| 1133 | -0.95 -0.98 % |
30-09-2020 00:00:00 Wednesday |
96.7 95.75 |
96.7 | 94 | 336258 |
| 1134 | -2.6 -2.64 % |
29-09-2020 00:00:00 Tuesday |
98.6 96 |
99.4 | 94.85 | 478040 |
| 1135 | 3.5 3.73 % |
28-09-2020 00:00:00 Monday |
93.95 97.45 |
98.25 | 93.85 | 386741 |
| 1136 | 2.95 3.27 % |
25-09-2020 00:00:00 Friday |
90.35 93.3 |
94.3 | 90.35 | 392049 |
| 1137 | -2.4 -2.58 % |
24-09-2020 00:00:00 Thursday |
92.9 90.5 |
92.9 | 89.65 | 190544 |
| 1138 | 1.3 1.41 % |
23-09-2020 00:00:00 Wednesday |
92.5 93.8 |
95.55 | 92.4 | 495843 |
| 1139 | -4.15 -4.3 % |
22-09-2020 00:00:00 Tuesday |
96.5 92.35 |
96.75 | 91 | 384545 |
| 1140 | -7.8 -7.5 % |
21-09-2020 00:00:00 Monday |
104 96.2 |
104 | 95.2 | 356650 |
| 1141 | -0.4 -0.38 % |
18-09-2020 00:00:00 Friday |
104 103.6 |
104.45 | 102.25 | 230814 |
| 1142 | 0.55 0.53 % |
17-09-2020 00:00:00 Thursday |
102.95 103.5 |
104.85 | 102.5 | 183830 |
| 1143 | -1.6 -1.52 % |
16-09-2020 00:00:00 Wednesday |
105 103.4 |
105.55 | 102.4 | 150350 |
| 1144 | -0.85 -0.8 % |
15-09-2020 00:00:00 Tuesday |
105.65 104.8 |
106.95 | 103.95 | 332855 |
| 1145 | 2.1 2 % |
14-09-2020 00:00:00 Monday |
105 107.1 |
109.65 | 104.4 | 991918 |
| 1146 | 0.5 0.49 % |
11-09-2020 00:00:00 Friday |
101.75 102.25 |
102.65 | 101.3 | 296488 |
| 1147 | 0.6 0.59 % |
10-09-2020 00:00:00 Thursday |
101.05 101.65 |
102.65 | 99 | 279569 |
| 1148 | -0.85 -0.83 % |
09-09-2020 00:00:00 Wednesday |
101.9 101.05 |
103.4 | 99.75 | 234602 |
| 1149 | -2.95 -2.79 % |
08-09-2020 00:00:00 Tuesday |
105.6 102.65 |
106.5 | 101.7 | 211016 |
| 1150 | -0.7 -0.66 % |
07-09-2020 00:00:00 Monday |
106.3 105.6 |
108.1 | 104.75 | 253823 |
| 1151 | 3.15 3.05 % |
04-09-2020 00:00:00 Friday |
103.2 106.35 |
108.4 | 103.2 | 355819 |
| 1152 | -0.05 -0.05 % |
03-09-2020 00:00:00 Thursday |
108.5 108.45 |
110.25 | 107.8 | 521635 |
| 1153 | 1.05 0.97 % |
02-09-2020 00:00:00 Wednesday |
108 109.05 |
109.6 | 106.2 | 359809 |
| 1154 | 1 0.93 % |
01-09-2020 00:00:00 Tuesday |
107 108 |
108.7 | 104.4 | 469412 |
| 1155 | -6.1 -5.43 % |
31-08-2020 00:00:00 Monday |
112.35 106.25 |
113 | 105 | 916780 |
| 1156 | -1.45 -1.28 % |
28-08-2020 00:00:00 Friday |
113.5 112.05 |
114.8 | 110.8 | 517076 |
| 1157 | -1.55 -1.39 % |
27-08-2020 00:00:00 Thursday |
111.85 110.3 |
112.65 | 109.85 | 495623 |
| 1158 | -0.95 -0.84 % |
26-08-2020 00:00:00 Wednesday |
112.8 111.85 |
113.15 | 110.65 | 859778 |
| 1159 | -3 -2.6 % |
25-08-2020 00:00:00 Tuesday |
115.5 112.5 |
115.85 | 111.3 | 466163 |
| 1160 | 2.4 2.14 % |
24-08-2020 00:00:00 Monday |
112.1 114.5 |
115 | 110.9 | 1138347 |
| 1161 | 0.1 0.09 % |
21-08-2020 00:00:00 Friday |
112 112.1 |
113.1 | 110.9 | 451175 |
| 1162 | 0.85 0.77 % |
20-08-2020 00:00:00 Thursday |
111 111.85 |
112.95 | 109.95 | 845226 |
| 1163 | -0.75 -0.66 % |
19-08-2020 00:00:00 Wednesday |
113 112.25 |
115.05 | 111.9 | 1003414 |
| 1164 | 0.15 0.13 % |
18-08-2020 00:00:00 Tuesday |
111.5 111.65 |
113.15 | 109.7 | 1428787 |
| 1165 | -4.15 -3.61 % |
17-08-2020 00:00:00 Monday |
114.95 110.8 |
114.95 | 109.95 | 1263006 |
| 1166 | -2.2 -1.91 % |
14-08-2020 00:00:00 Friday |
115.4 113.2 |
118.45 | 109.7 | 2169940 |
| 1167 | 3.4 3.06 % |
13-08-2020 00:00:00 Thursday |
111 114.4 |
115.5 | 109.65 | 2092116 |
| 1168 | 4.4 4.14 % |
12-08-2020 00:00:00 Wednesday |
106.3 110.7 |
111.15 | 105.35 | 2101250 |
| 1169 | -3.6 -3.29 % |
11-08-2020 00:00:00 Tuesday |
109.4 105.8 |
110.35 | 105.2 | 890229 |
| 1170 | 3.1 2.95 % |
10-08-2020 00:00:00 Monday |
105.2 108.3 |
113.9 | 104.5 | 5611843 |
| 1171 | -0.05 -0.05 % |
07-08-2020 00:00:00 Friday |
99.25 99.2 |
100.65 | 98.4 | 221883 |
| 1172 | -2.25 -2.22 % |
06-08-2020 00:00:00 Thursday |
101.3 99.05 |
101.35 | 98.7 | 207489 |
| 1173 | -1.1 -1.08 % |
05-08-2020 00:00:00 Wednesday |
101.5 100.4 |
102.25 | 98.9 | 397897 |
| 1174 | 2.7 2.77 % |
04-08-2020 00:00:00 Tuesday |
97.5 100.2 |
101.05 | 97 | 2437529 |
| 1175 | 1.4 1.47 % |
03-08-2020 00:00:00 Monday |
95.4 96.8 |
99.1 | 95 | 764914 |
| 1176 | 0.2 0.21 % |
31-07-2020 00:00:00 Friday |
95.65 95.85 |
96.8 | 93.75 | 566704 |
| 1177 | -2.65 -2.7 % |
30-07-2020 00:00:00 Thursday |
98.3 95.65 |
98.3 | 95 | 335032 |
| 1178 | 0.1 0.1 % |
29-07-2020 00:00:00 Wednesday |
97.15 97.25 |
100.15 | 96.5 | 951564 |
| 1179 | 0.15 0.15 % |
28-07-2020 00:00:00 Tuesday |
97 97.15 |
99.25 | 95.45 | 832571 |
| 1180 | -3.7 -3.59 % |
27-07-2020 00:00:00 Monday |
103 99.3 |
103 | 98.3 | 781280 |
| 1181 | -1.25 -1.21 % |
24-07-2020 00:00:00 Friday |
103.45 102.2 |
104.6 | 101.2 | 1631374 |
| 1182 | 4.1 4.17 % |
23-07-2020 00:00:00 Thursday |
98.4 102.5 |
103.5 | 98 | 977222 |
| 1183 | -2.15 -2.15 % |
22-07-2020 00:00:00 Wednesday |
100 97.85 |
100 | 96.6 | 457480 |
| 1184 | 2.2 2.27 % |
21-07-2020 00:00:00 Tuesday |
97.05 99.25 |
100.8 | 96.75 | 579131 |
| 1185 | -1.75 -1.78 % |
20-07-2020 00:00:00 Monday |
98.5 96.75 |
99.85 | 96.35 | 585166 |
| 1186 | 3.55 3.76 % |
17-07-2020 00:00:00 Friday |
94.45 98 |
98.45 | 94.2 | 503543 |
| 1187 | -2.45 -2.53 % |
16-07-2020 00:00:00 Thursday |
96.9 94.45 |
96.9 | 94.2 | 272450 |
| 1188 | -3.45 -3.47 % |
15-07-2020 00:00:00 Wednesday |
99.5 96.05 |
99.65 | 95.5 | 854746 |
| 1189 | -2.05 -2.07 % |
14-07-2020 00:00:00 Tuesday |
99.15 97.1 |
100.15 | 95.6 | 775868 |
| 1190 | -1.55 -1.55 % |
13-07-2020 00:00:00 Monday |
100 98.45 |
101.15 | 97.75 | 393559 |
| 1191 | -0.1 -0.1 % |
10-07-2020 00:00:00 Friday |
99.7 99.6 |
101.5 | 98.35 | 490325 |
| 1192 | -3.7 -3.57 % |
09-07-2020 00:00:00 Thursday |
103.5 99.8 |
103.5 | 99.5 | 720628 |
| 1193 | 1.55 1.52 % |
08-07-2020 00:00:00 Wednesday |
101.95 103.5 |
105.4 | 100.75 | 1153690 |
| 1194 | 0.25 0.25 % |
07-07-2020 00:00:00 Tuesday |
101.75 102 |
103.4 | 99.8 | 1248889 |
| 1195 | 4.15 4.23 % |
06-07-2020 00:00:00 Monday |
98 102.15 |
103.5 | 97 | 3085793 |
| 1196 | 6.6 7.28 % |
03-07-2020 00:00:00 Friday |
90.65 97.25 |
97.9 | 90.65 | 3039992 |
| 1197 | -1 -1.11 % |
02-07-2020 00:00:00 Thursday |
90 89 |
90.3 | 88.55 | 1240822 |
| 1198 | -0.2 -0.22 % |
01-07-2020 00:00:00 Wednesday |
88.9 88.7 |
89.3 | 87.3 | 1012372 |
| 1199 | -4.55 -4.88 % |
30-06-2020 00:00:00 Tuesday |
93.2 88.65 |
94.2 | 88 | 2866562 |
| 1200 | 2.25 2.65 % |
29-06-2020 00:00:00 Monday |
85 87.25 |
88.7 | 84.25 | 2231319 |
| 1201 | 0.3 0.35 % |
26-06-2020 00:00:00 Friday |
85 85.3 |
86.4 | 83.8 | 1164005 |
| 1202 | 2.2 2.7 % |
25-06-2020 00:00:00 Thursday |
81.5 83.7 |
84.9 | 81 | 971390 |
| 1203 | -1.55 -1.85 % |
24-06-2020 00:00:00 Wednesday |
84 82.45 |
85.55 | 82.05 | 1662782 |
| 1204 | 1.8 2.21 % |
23-06-2020 00:00:00 Tuesday |
81.5 83.3 |
83.8 | 80.55 | 1029002 |
| 1205 | -0.6 -0.73 % |
22-06-2020 00:00:00 Monday |
81.85 81.25 |
82.9 | 80.15 | 1951450 |
| 1206 | 2.9 3.76 % |
19-06-2020 00:00:00 Friday |
77.15 80.05 |
81.5 | 76.5 | 1772575 |
| 1207 | 5.2 7.26 % |
18-06-2020 00:00:00 Thursday |
71.65 76.85 |
77.15 | 71.65 | 2125600 |
| 1208 | 0.7 0.99 % |
17-06-2020 00:00:00 Wednesday |
71 71.7 |
72.75 | 70.65 | 958575 |
| 1209 | -1.55 -2.15 % |
16-06-2020 00:00:00 Tuesday |
72.1 70.55 |
72.75 | 69.25 | 947217 |
| 1210 | -0.95 -1.32 % |
15-06-2020 00:00:00 Monday |
71.85 70.9 |
72.5 | 69.45 | 1011998 |
| 1211 | 3.1 4.51 % |
12-06-2020 00:00:00 Friday |
68.75 71.85 |
72.2 | 67.8 | 799654 |
| 1212 | -3.2 -4.33 % |
11-06-2020 00:00:00 Thursday |
73.9 70.7 |
74.7 | 70.3 | 587539 |
| 1213 | -0.15 -0.2 % |
10-06-2020 00:00:00 Wednesday |
73.6 73.45 |
74.55 | 71.85 | 399596 |
| 1214 | -2.2 -2.92 % |
09-06-2020 00:00:00 Tuesday |
75.25 73.05 |
76.05 | 72.65 | 1096998 |
| 1215 | 0.1 0.13 % |
08-06-2020 00:00:00 Monday |
74.5 74.6 |
77.4 | 74.15 | 941924 |
| 1216 | 0.25 0.34 % |
05-06-2020 00:00:00 Friday |
73.6 73.85 |
74.35 | 72.95 | 562553 |
| 1217 | -1.2 -1.62 % |
04-06-2020 00:00:00 Thursday |
74 72.8 |
74.8 | 71.7 | 568802 |
| 1218 | 3.65 5.21 % |
03-06-2020 00:00:00 Wednesday |
70 73.65 |
74.15 | 69.5 | 1152237 |
| 1219 | -0.1 -0.14 % |
02-06-2020 00:00:00 Tuesday |
69.7 69.6 |
70.3 | 68.7 | 291564 |
| 1220 | -0.65 -0.93 % |
01-06-2020 00:00:00 Monday |
70 69.35 |
71 | 69.1 | 537928 |
| 1221 | -0.25 -0.36 % |
29-05-2020 00:00:00 Friday |
69.5 69.25 |
70.4 | 67.85 | 463719 |
| 1222 | 2.45 3.65 % |
28-05-2020 00:00:00 Thursday |
67.1 69.55 |
70.4 | 66.25 | 910338 |
| 1223 | 1.25 1.91 % |
27-05-2020 00:00:00 Wednesday |
65.4 66.65 |
67.1 | 64.25 | 542538 |
| 1224 | 1.1 1.72 % |
26-05-2020 00:00:00 Tuesday |
63.9 65 |
65.25 | 63.4 | 818767 |
| 1225 | 0.15 0.24 % |
22-05-2020 00:00:00 Friday |
63 63.15 |
63.45 | 61.55 | 1541385 |
| 1226 | -1.45 -2.25 % |
21-05-2020 00:00:00 Thursday |
64.45 63 |
65.35 | 62.4 | 826288 |
| 1227 | 0.4 0.64 % |
20-05-2020 00:00:00 Wednesday |
62.85 63.25 |
64.15 | 61.75 | 956899 |
| 1228 | -3.8 -5.76 % |
19-05-2020 00:00:00 Tuesday |
66 62.2 |
66.65 | 61.7 | 1754597 |
| 1229 | -6.55 -9.23 % |
18-05-2020 00:00:00 Monday |
71 64.45 |
71.5 | 64 | 3334784 |
| 1230 | 4.75 7.54 % |
15-05-2020 00:00:00 Friday |
63 67.75 |
68.8 | 62.3 | 1399939 |
| 1231 | -1.25 -1.93 % |
14-05-2020 00:00:00 Thursday |
64.9 63.65 |
65.5 | 63.25 | 378720 |
| 1232 | 1.7 2.66 % |
13-05-2020 00:00:00 Wednesday |
64 65.7 |
66.65 | 62.3 | 1093290 |
| 1233 | 0.45 0.75 % |
12-05-2020 00:00:00 Tuesday |
60.15 60.6 |
61.2 | 57.75 | 462233 |
| 1234 | -0.75 -1.23 % |
11-05-2020 00:00:00 Monday |
61 60.25 |
61.95 | 59.4 | 554382 |
| 1235 | -3.5 -5.54 % |
08-05-2020 00:00:00 Friday |
63.2 59.7 |
63.7 | 59.5 | 517232 |
| 1236 | -0.5 -0.79 % |
07-05-2020 00:00:00 Thursday |
63.2 62.7 |
64.4 | 62.55 | 325370 |
| 1237 | -2.05 -3.12 % |
06-05-2020 00:00:00 Wednesday |
65.75 63.7 |
65.8 | 62.75 | 421277 |
| 1238 | -3.3 -4.8 % |
05-05-2020 00:00:00 Tuesday |
68.7 65.4 |
68.75 | 65.15 | 327616 |
| 1239 | -3.3 -4.66 % |
04-05-2020 00:00:00 Monday |
70.8 67.5 |
70.95 | 67 | 430072 |
| 1240 | -1.85 -2.5 % |
30-04-2020 00:00:00 Thursday |
74 72.15 |
74.5 | 71.3 | 796403 |
| 1241 | -0.6 -0.81 % |
29-04-2020 00:00:00 Wednesday |
73.75 73.15 |
74.05 | 72.15 | 300130 |
| 1242 | -1.4 -1.88 % |
28-04-2020 00:00:00 Tuesday |
74.65 73.25 |
74.65 | 72.7 | 236702 |
| 1243 | -1.45 -1.93 % |
27-04-2020 00:00:00 Monday |
75.2 73.75 |
75.85 | 73.15 | 313346 |
| 1244 | -0.95 -1.26 % |
24-04-2020 00:00:00 Friday |
75.6 74.65 |
77.7 | 73.3 | 630199 |
| 1245 | -1 -1.3 % |
23-04-2020 00:00:00 Thursday |
77 76 |
79.1 | 75.65 | 574503 |
| 1246 | 0.65 0.86 % |
22-04-2020 00:00:00 Wednesday |
75.9 76.55 |
77.6 | 75 | 343808 |
| 1247 | 1.5 2.02 % |
21-04-2020 00:00:00 Tuesday |
74.3 75.8 |
77 | 72.35 | 628129 |
| 1248 | 2.9 4 % |
20-04-2020 00:00:00 Monday |
72.45 75.35 |
77.25 | 71.45 | 1096303 |
| 1249 | -1.25 -1.72 % |
17-04-2020 00:00:00 Friday |
72.7 71.45 |
73 | 70.7 | 391056 |
| 1250 | -0.4 -0.56 % |
16-04-2020 00:00:00 Thursday |
71.4 71 |
72.2 | 70.2 | 433265 |
| 1251 | -3.5 -4.78 % |
15-04-2020 00:00:00 Wednesday |
73.2 69.7 |
73.2 | 68.85 | 854429 |
| 1252 | -3.25 -4.4 % |
13-04-2020 00:00:00 Monday |
73.8 70.55 |
73.8 | 70.2 | 412407 |
| 1253 | 3.1 4.63 % |
09-04-2020 00:00:00 Thursday |
67 70.1 |
71.4 | 67 | 533044 |
| 1254 | -2.8 -4.05 % |
08-04-2020 00:00:00 Wednesday |
69.2 66.4 |
71.3 | 65.15 | 632482 |
| 1255 | -3.15 -4.37 % |
07-04-2020 00:00:00 Tuesday |
72.15 69 |
73.25 | 68.55 | 475310 |
| 1256 | -3.7 -5.02 % |
03-04-2020 00:00:00 Friday |
73.7 70 |
73.7 | 68.5 | 611205 |
| 1257 | -3.2 -4.43 % |
01-04-2020 00:00:00 Wednesday |
72.25 69.05 |
76.1 | 67.45 | 484092 |
| 1258 | 0.35 0.47 % |
31-03-2020 00:00:00 Tuesday |
74 74.35 |
75.6 | 72.6 | 293362 |
| 1259 | -1.95 -2.62 % |
30-03-2020 00:00:00 Monday |
74.5 72.55 |
75.8 | 71 | 584021 |
| 1260 | -0.75 -1.02 % |
27-03-2020 00:00:00 Friday |
73.85 73.1 |
76.55 | 68.85 | 715857 |
| 1261 | 4.2 6.67 % |
26-03-2020 00:00:00 Thursday |
63 67.2 |
68.5 | 61.25 | 675090 |
| 1262 | 4.6 7.93 % |
25-03-2020 00:00:00 Wednesday |
58 62.6 |
63.25 | 56.5 | 301712 |
| 1263 | -5 -7.87 % |
24-03-2020 00:00:00 Tuesday |
63.5 58.5 |
63.5 | 56.1 | 413144 |
| 1264 | -7.8 -11.64 % |
23-03-2020 00:00:00 Monday |
67 59.2 |
67.65 | 57.8 | 324993 |
| 1265 | 4.8 7.16 % |
20-03-2020 00:00:00 Friday |
67 71.8 |
73.75 | 64.45 | 711955 |
| 1266 | -3.4 -4.99 % |
19-03-2020 00:00:00 Thursday |
68.15 64.75 |
72.45 | 63.2 | 731998 |
| 1267 | 4.35 6.21 % |
18-03-2020 00:00:00 Wednesday |
70 74.35 |
80.4 | 67.3 | 1314556 |
| 1268 | 3.6 5.43 % |
17-03-2020 00:00:00 Tuesday |
66.35 69.95 |
71.4 | 65.95 | 490519 |
| 1269 | -3.65 -5.24 % |
16-03-2020 00:00:00 Monday |
69.6 65.95 |
70 | 64.4 | 251783 |
| 1270 | 9.8 16.31 % |
13-03-2020 00:00:00 Friday |
60.1 69.9 |
70.45 | 60.1 | 979857 |
| 1271 | -1.65 -2.45 % |
12-03-2020 00:00:00 Thursday |
67.3 65.65 |
67.3 | 62.5 | 526178 |
| 1272 | -1.15 -1.65 % |
11-03-2020 00:00:00 Wednesday |
69.9 68.75 |
70.1 | 67.6 | 418286 |
| 1273 | -1.1 -1.55 % |
09-03-2020 00:00:00 Monday |
70.8 69.7 |
70.8 | 67.75 | 420967 |
| 1274 | 1 1.42 % |
06-03-2020 00:00:00 Friday |
70.5 71.5 |
72.15 | 69.15 | 583392 |
| 1275 | -2.05 -2.73 % |
05-03-2020 00:00:00 Thursday |
75.1 73.05 |
76.05 | 72.7 | 701303 |
| 1276 | 0.65 0.88 % |
04-03-2020 00:00:00 Wednesday |
74.2 74.85 |
75.15 | 70.6 | 400082 |
| 1277 | 1.2 1.63 % |
03-03-2020 00:00:00 Tuesday |
73.5 74.7 |
75.1 | 72.3 | 351199 |
| 1278 | -7 -8.76 % |
02-03-2020 00:00:00 Monday |
79.9 72.9 |
79.9 | 72 | 399583 |
| 1279 | -1.1 -1.46 % |
28-02-2020 00:00:00 Friday |
75.1 74 |
76.25 | 72.95 | 937812 |
| 1280 | -4.2 -5.14 % |
27-02-2020 00:00:00 Thursday |
81.7 77.5 |
81.7 | 77.15 | 439036 |
| 1281 | -2.15 -2.61 % |
26-02-2020 00:00:00 Wednesday |
82.4 80.25 |
82.6 | 79.4 | 225648 |
| 1282 | 0.4 0.49 % |
25-02-2020 00:00:00 Tuesday |
82.05 82.45 |
83.75 | 82 | 189533 |
| 1283 | -4.05 -4.71 % |
24-02-2020 00:00:00 Monday |
85.9 81.85 |
85.9 | 81.4 | 311314 |
| 1284 | 1.4 1.64 % |
20-02-2020 00:00:00 Thursday |
85.15 86.55 |
87.1 | 83.9 | 336165 |
| 1285 | 1.5 1.8 % |
19-02-2020 00:00:00 Wednesday |
83.2 84.7 |
84.9 | 81.95 | 222273 |
| 1286 | 0.45 0.54 % |
18-02-2020 00:00:00 Tuesday |
82.6 83.05 |
83.8 | 79.5 | 373929 |
| 1287 | -2.65 -3.17 % |
17-02-2020 00:00:00 Monday |
83.6 80.95 |
83.6 | 80.6 | 281133 |
| 1288 | -2.5 -2.92 % |
14-02-2020 00:00:00 Friday |
85.5 83 |
85.5 | 82.75 | 233564 |
| 1289 | 0.3 0.35 % |
13-02-2020 00:00:00 Thursday |
84.9 85.2 |
85.55 | 83.2 | 388266 |
| 1290 | -1.65 -1.93 % |
12-02-2020 00:00:00 Wednesday |
85.65 84 |
85.65 | 83.6 | 292805 |
| 1291 | -0.3 -0.35 % |
11-02-2020 00:00:00 Tuesday |
85.9 85.6 |
87.15 | 85.25 | 356771 |
| 1292 | -1.15 -1.31 % |
10-02-2020 00:00:00 Monday |
87.65 86.5 |
87.7 | 85.95 | 251835 |
| 1293 | 0.05 0.06 % |
07-02-2020 00:00:00 Friday |
87.55 87.6 |
87.95 | 86.25 | 298785 |
| 1294 | -0.5 -0.57 % |
06-02-2020 00:00:00 Thursday |
87.4 86.9 |
87.95 | 85.7 | 333290 |
| 1295 | 1.6 1.88 % |
05-02-2020 00:00:00 Wednesday |
85.25 86.85 |
88.1 | 84.55 | 515298 |
| 1296 | -0.45 -0.53 % |
04-02-2020 00:00:00 Tuesday |
85.3 84.85 |
87 | 84.4 | 529980 |
| 1297 | -3 -3.47 % |
03-02-2020 00:00:00 Monday |
86.5 83.5 |
87.35 | 80.8 | 1221310 |
| 1298 | -4.95 -5.52 % |
01-02-2020 00:00:00 Saturday |
89.7 84.75 |
91.6 | 83.5 | 1218358 |
| 1299 | -5.35 -5.57 % |
31-01-2020 00:00:00 Friday |
96 90.65 |
98.9 | 90 | 1850008 |
| 1300 | -1.1 -1.08 % |
30-01-2020 00:00:00 Thursday |
101.85 100.75 |
103.4 | 100.3 | 439740 |
| 1301 | -0.45 -0.45 % |
29-01-2020 00:00:00 Wednesday |
101 100.55 |
101.2 | 99.75 | 243146 |
| 1302 | -1.55 -1.52 % |
28-01-2020 00:00:00 Tuesday |
101.65 100.1 |
102 | 99.4 | 306388 |
| 1303 | -0.1 -0.1 % |
27-01-2020 00:00:00 Monday |
101.75 101.65 |
103.5 | 101.05 | 167236 |
| 1304 | -0.4 -0.39 % |
24-01-2020 00:00:00 Friday |
102.2 101.8 |
103.55 | 101.35 | 368504 |
| 1305 | -1.5 -1.46 % |
23-01-2020 00:00:00 Thursday |
102.9 101.4 |
104.5 | 100.15 | 433961 |
| 1306 | -4.35 -4.13 % |
22-01-2020 00:00:00 Wednesday |
105.25 100.9 |
105.25 | 100.2 | 415221 |
| 1307 | -0.3 -0.28 % |
21-01-2020 00:00:00 Tuesday |
105.4 105.1 |
105.95 | 103.85 | 237886 |
| 1308 | -4.1 -3.76 % |
20-01-2020 00:00:00 Monday |
109 104.9 |
109 | 103.65 | 486157 |
| 1309 | 2.1 1.97 % |
17-01-2020 00:00:00 Friday |
106.4 108.5 |
108.9 | 104.8 | 463554 |
| 1310 | -0.45 -0.42 % |
16-01-2020 00:00:00 Thursday |
106 105.55 |
107.25 | 104.45 | 949636 |
| 1311 | 3.35 3.33 % |
15-01-2020 00:00:00 Wednesday |
100.45 103.8 |
104.6 | 99.5 | 530352 |
| 1312 | 1.65 1.68 % |
14-01-2020 00:00:00 Tuesday |
98.25 99.9 |
100.15 | 98 | 267410 |
| 1313 | -1.35 -1.36 % |
13-01-2020 00:00:00 Monday |
99.35 98 |
99.35 | 97.55 | 519446 |
| 1314 | 0.25 0.26 % |
10-01-2020 00:00:00 Friday |
96.9 97.15 |
98.6 | 96.9 | 370829 |
| 1315 | 0.4 0.41 % |
09-01-2020 00:00:00 Thursday |
96.5 96.9 |
97.2 | 95.8 | 966757 |
| 1316 | -0.25 -0.26 % |
08-01-2020 00:00:00 Wednesday |
95.75 95.5 |
97.1 | 94.5 | 144166 |
| 1317 | -1.65 -1.68 % |
07-01-2020 00:00:00 Tuesday |
98 96.35 |
99 | 95.35 | 380990 |
| 1318 | -2.95 -2.95 % |
06-01-2020 00:00:00 Monday |
99.9 96.95 |
100 | 95.7 | 376727 |
| 1319 | -2.95 -2.84 % |
03-01-2020 00:00:00 Friday |
103.95 101 |
103.95 | 100.5 | 357024 |
| 1320 | 2.8 2.79 % |
02-01-2020 00:00:00 Thursday |
100.35 103.15 |
103.8 | 99.95 | 846282 |
| 1321 | -0.4 -0.4 % |
01-01-2020 00:00:00 Wednesday |
100.5 100.1 |
100.95 | 99.4 | 422256 |
| 1322 | 0.1 0.1 % |
31-12-2019 00:00:00 Tuesday |
100 100.1 |
102 | 99.8 | 203655 |
| 1323 | -0.2 -0.2 % |
30-12-2019 00:00:00 Monday |
100.1 99.9 |
100.8 | 99.65 | 98649 |
| 1324 | -0.1 -0.1 % |
27-12-2019 00:00:00 Friday |
99.8 99.7 |
101.65 | 99.15 | 229600 |
| 1325 | -1.45 -1.45 % |
26-12-2019 00:00:00 Thursday |
100.25 98.8 |
100.7 | 98.35 | 384076 |
| 1326 | 0.45 0.45 % |
24-12-2019 00:00:00 Tuesday |
99.1 99.55 |
99.75 | 98.5 | 113970 |
| 1327 | -0.1 -0.1 % |
23-12-2019 00:00:00 Monday |
98.9 98.8 |
100.1 | 98.5 | 165713 |
| 1328 | -1.5 -1.5 % |
20-12-2019 00:00:00 Friday |
100.3 98.8 |
100.4 | 98.6 | 139559 |
| 1329 | -0.35 -0.35 % |
19-12-2019 00:00:00 Thursday |
100.4 100.05 |
100.75 | 99.55 | 85345 |
| 1330 | 0.4 0.4 % |
18-12-2019 00:00:00 Wednesday |
100 100.4 |
100.7 | 99.75 | 326128 |
| 1331 | -0.1 -0.1 % |
17-12-2019 00:00:00 Tuesday |
100.25 100.15 |
101.4 | 100 | 440714 |
| 1332 | -0.4 -0.39 % |
16-12-2019 00:00:00 Monday |
101.4 101 |
102.3 | 99.55 | 283435 |
| 1333 | -0.15 -0.15 % |
13-12-2019 00:00:00 Friday |
100.15 100 |
101.1 | 98.5 | 370097 |
| 1334 | 0.25 0.25 % |
12-12-2019 00:00:00 Thursday |
98.55 98.8 |
99.35 | 97.7 | 263008 |
| 1335 | -1.75 -1.75 % |
11-12-2019 00:00:00 Wednesday |
100.25 98.5 |
101 | 96.7 | 379575 |
| 1336 | -4 -3.86 % |
10-12-2019 00:00:00 Tuesday |
103.7 99.7 |
103.7 | 97.8 | 514866 |
| 1337 | 0.35 0.34 % |
09-12-2019 00:00:00 Monday |
102.1 102.45 |
104.95 | 102.05 | 284349 |
| 1338 | -1.1 -1.06 % |
06-12-2019 00:00:00 Friday |
103.65 102.55 |
104 | 101.55 | 818607 |
| 1339 | 0.35 0.34 % |
05-12-2019 00:00:00 Thursday |
101.65 102 |
103.3 | 101.45 | 403975 |
| 1340 | -0.75 -0.74 % |
04-12-2019 00:00:00 Wednesday |
102 101.25 |
102 | 100.15 | 274750 |
| 1341 | -1.9 -1.85 % |
03-12-2019 00:00:00 Tuesday |
102.9 101 |
103.3 | 100.5 | 374989 |
| 1342 | -0.9 -0.87 % |
02-12-2019 00:00:00 Monday |
104 103.1 |
104 | 100.75 | 395538 |
| 1343 | -1.3 -1.25 % |
29-11-2019 00:00:00 Friday |
104.35 103.05 |
105.3 | 102.7 | 294297 |
| 1344 | -0.55 -0.52 % |
28-11-2019 00:00:00 Thursday |
104.9 104.35 |
105.25 | 102.3 | 395735 |
| 1345 | -0.55 -0.53 % |
27-11-2019 00:00:00 Wednesday |
103.6 103.05 |
104.4 | 102.6 | 239172 |
| 1346 | -5.25 -4.84 % |
26-11-2019 00:00:00 Tuesday |
108.4 103.15 |
108.75 | 102.65 | 588716 |
| 1347 | -1.75 -1.61 % |
25-11-2019 00:00:00 Monday |
108.45 106.7 |
108.9 | 104.95 | 631922 |
| 1348 | 0.2 0.18 % |
22-11-2019 00:00:00 Friday |
109.25 109.45 |
110.75 | 107.9 | 403922 |
| 1349 | -1.2 -1.08 % |
21-11-2019 00:00:00 Thursday |
111.6 110.4 |
111.6 | 109.8 | 71807 |
| 1350 | 0.8 0.73 % |
20-11-2019 00:00:00 Wednesday |
110 110.8 |
112.65 | 110 | 219546 |
| 1351 | 1.15 1.04 % |
19-11-2019 00:00:00 Tuesday |
110.3 111.45 |
111.9 | 109.65 | 136718 |
| 1352 | -2.15 -1.92 % |
18-11-2019 00:00:00 Monday |
112 109.85 |
112.25 | 109.6 | 166851 |
| 1353 | 1.2 1.09 % |
15-11-2019 00:00:00 Friday |
110 111.2 |
112.25 | 109.75 | 203258 |
| 1354 | -0.55 -0.5 % |
14-11-2019 00:00:00 Thursday |
109.8 109.25 |
110.85 | 108.85 | 271617 |
| 1355 | 0.1 0.09 % |
13-11-2019 00:00:00 Wednesday |
109 109.1 |
109.5 | 107.25 | 270062 |
| 1356 | -1.05 -0.96 % |
11-11-2019 00:00:00 Monday |
109.9 108.85 |
110 | 107.8 | 275045 |
| 1357 | 0.45 0.41 % |
08-11-2019 00:00:00 Friday |
109 109.45 |
112.9 | 108.8 | 1444522 |
| 1358 | -3.05 -2.72 % |
07-11-2019 00:00:00 Thursday |
111.95 108.9 |
111.95 | 107.65 | 337428 |
| 1359 | -3.65 -3.23 % |
06-11-2019 00:00:00 Wednesday |
113 109.35 |
113 | 108.2 | 549073 |
| 1360 | -2.65 -2.3 % |
05-11-2019 00:00:00 Tuesday |
115.15 112.5 |
115.85 | 111.8 | 933957 |
| 1361 | -1.25 -1.04 % |
04-11-2019 00:00:00 Monday |
120.7 119.45 |
122.15 | 119.1 | 353432 |
| 1362 | 1.35 1.13 % |
01-11-2019 00:00:00 Friday |
119 120.35 |
121.7 | 118 | 3720773 |
| 1363 | -1.2 -1.01 % |
31-10-2019 00:00:00 Thursday |
119.35 118.15 |
120.4 | 117.7 | 250537 |
| 1364 | -0.25 -0.21 % |
30-10-2019 00:00:00 Wednesday |
119.5 119.25 |
122 | 117.8 | 370513 |
| 1365 | 1.7 1.45 % |
29-10-2019 00:00:00 Tuesday |
117 118.7 |
120.35 | 116.65 | 597465 |
| 1366 | -0.3 -0.26 % |
27-10-2019 00:00:00 Sunday |
117 116.7 |
117.45 | 116.35 | 54851 |
| 1367 | 0.75 0.65 % |
25-10-2019 00:00:00 Friday |
116 116.75 |
117.25 | 114.7 | 354058 |
| 1368 | 1.05 0.91 % |
24-10-2019 00:00:00 Thursday |
114.95 116 |
116.25 | 112.7 | 613273 |
| 1369 | -1.3 -1.13 % |
23-10-2019 00:00:00 Wednesday |
115.2 113.9 |
116.6 | 113.3 | 269893 |