| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 4.15 0.6 % |
03-08-2022 00:00:00 |
688.8 692.95 |
696.65 687 |
| -5.05 -0.72 % |
04-08-2022 00:00:00 |
699 693.95 |
699 681 |
| 3.6 0.51 % |
05-08-2022 00:00:00 |
700 703.6 |
710 697.2 |
| -2.65 -0.37 % |
08-08-2022 00:00:00 |
707 704.35 |
709.75 699.1 |
| -4.05 -0.56 % |
10-08-2022 00:00:00 |
719 714.95 |
719 706 |
| -13.85 -1.91 % |
11-08-2022 00:00:00 |
723.4 709.55 |
723.4 705.85 |
| 0.3 0.04 % |
12-08-2022 00:00:00 |
709.55 709.85 |
712.2 706.65 |
| -7.2 -1.01 % |
16-08-2022 00:00:00 |
711 703.8 |
715.7 700.7 |
| 15.75 2.23 % |
17-08-2022 00:00:00 |
706 721.75 |
725 702.8 |
| 8.25 1.14 % |
18-08-2022 00:00:00 |
725 733.25 |
735.7 721 |
| -0.9 -0.12 % |
19-08-2022 00:00:00 |
733.25 732.35 |
737.65 726.05 |
| -1.5 -0.21 % |
22-08-2022 00:00:00 |
729 727.5 |
733.85 724.65 |
| 18.45 2.57 % |
23-08-2022 00:00:00 |
719.15 737.6 |
742.65 719.15 |
| 10.9 1.5 % |
24-08-2022 00:00:00 |
728 738.9 |
792.65 721.1 |
| -5.45 -0.73 % |
25-08-2022 00:00:00 |
743.5 738.05 |
768 731.6 |
| -12.45 -1.68 % |
26-08-2022 00:00:00 |
743 730.55 |
743 727.9 |
| 10.9 1.54 % |
29-08-2022 00:00:00 |
710 720.9 |
724.95 710 |
| 5.6 0.78 % |
30-08-2022 00:00:00 |
720.9 726.5 |
729.7 712 |
| 11.95 1.65 % |
01-09-2022 00:00:00 |
723.1 735.05 |
745.9 723.1 |
| 9.5 1.31 % |
02-09-2022 00:00:00 |
725.15 734.65 |
740.6 720.05 |
| 5.65 0.77 % |
05-09-2022 00:00:00 |
735 740.65 |
742 733.6 |
| 21.3 2.88 % |
06-09-2022 00:00:00 |
740 761.3 |
792.05 740 |
| -3.45 -0.46 % |
07-09-2022 00:00:00 |
756.5 753.05 |
759.7 736.1 |
| 9.7 1.28 % |
08-09-2022 00:00:00 |
760.5 770.2 |
776 757.1 |
| -10.45 -1.35 % |
09-09-2022 00:00:00 |
776 765.55 |
776 763.55 |
| 1.7 0.22 % |
12-09-2022 00:00:00 |
767.2 768.9 |
771.2 765.05 |
| 11.6 1.5 % |
13-09-2022 00:00:00 |
773 784.6 |
789 770.1 |
| 15.45 2.01 % |
14-09-2022 00:00:00 |
768 783.45 |
788.4 768 |
| -1.4 -0.18 % |
15-09-2022 00:00:00 |
786.2 784.8 |
790.3 782 |
| -4.85 -0.62 % |
16-09-2022 00:00:00 |
784.85 780 |
787.3 776.25 |
| 7.7 0.99 % |
19-09-2022 00:00:00 |
774.9 782.6 |
786.15 772.3 |
| 6.95 0.89 % |
20-09-2022 00:00:00 |
783.6 790.55 |
796.6 783.6 |
| -12.1 -1.53 % |
21-09-2022 00:00:00 |
792.5 780.4 |
797 779.25 |
| 0.85 0.11 % |
22-09-2022 00:00:00 |
783.35 784.2 |
795 776.4 |
| -16.25 -2.06 % |
23-09-2022 00:00:00 |
787.2 770.95 |
787.3 768.6 |
| -11.85 -1.54 % |
26-09-2022 00:00:00 |
767.05 755.2 |
771.35 753.5 |
| 6.6 0.88 % |
27-09-2022 00:00:00 |
754 760.6 |
764.7 754 |
| 6.4 0.85 % |
28-09-2022 00:00:00 |
755 761.4 |
771 755 |
| 4.2 0.55 % |
29-09-2022 00:00:00 |
761.2 765.4 |
768.65 759.55 |
| 37.2 4.88 % |
30-09-2022 00:00:00 |
762.55 799.75 |
808.85 761.5 |
| -5.05 -0.62 % |
03-10-2022 00:00:00 |
808.5 803.45 |
815.35 797.2 |
| -8.05 -0.99 % |
04-10-2022 00:00:00 |
816.75 808.7 |
816.75 807.1 |
| -17.05 -2.12 % |
06-10-2022 00:00:00 |
805.25 788.2 |
815.75 785.25 |
| 2.4 0.3 % |
07-10-2022 00:00:00 |
791 793.4 |
796.5 784.85 |
| 4.95 0.63 % |
10-10-2022 00:00:00 |
787.3 792.25 |
794.75 779.6 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -89.65 | Min | 348.02 353.47 |
359.22 | 319.74 | 1827 | |
| 90 | Max | 1895.25 1889.2 |
1904.2 | 1868 | 175813515 | |
| -0.49 | Avergae | 853.42 852.94 |
863.28 | 842.83 | 606254.48 | |
| 1 | -30.9 -1.67 % |
25-04-2025 00:00:00 Friday |
1845.1 1814.2 |
1860.55 | 1806.8 | 67434 |
| 2 | -36.2 -1.92 % |
24-04-2025 00:00:00 Thursday |
1881 1844.8 |
1881 | 1840 | 102848 |
| 3 | 26.65 1.44 % |
23-04-2025 00:00:00 Wednesday |
1855.05 1881.7 |
1885.45 | 1836 | 182220 |
| 4 | -41.95 -2.21 % |
22-04-2025 00:00:00 Tuesday |
1893.95 1852 |
1893.95 | 1837 | 1775637 |
| 5 | -11.65 -0.61 % |
21-04-2025 00:00:00 Monday |
1895.25 1883.6 |
1904.2 | 1868 | 198640 |
| 6 | 57.6 3.14 % |
17-04-2025 00:00:00 Thursday |
1831.6 1889.2 |
1897.95 | 1825.55 | 271034 |
| 7 | 19.85 1.1 % |
16-04-2025 00:00:00 Wednesday |
1803.15 1823 |
1826.75 | 1794.2 | 62579 |
| 8 | -1.3 -0.07 % |
15-04-2025 00:00:00 Tuesday |
1800.05 1798.75 |
1818 | 1779.45 | 325154 |
| 9 | 1.15 0.07 % |
11-04-2025 00:00:00 Friday |
1756.15 1757.3 |
1767.05 | 1732.4 | 198373 |
| 10 | -4.3 -0.25 % |
09-04-2025 00:00:00 Wednesday |
1720 1715.7 |
1727.1 | 1711.9 | 16772 |
| 11 | -5.85 -0.34 % |
08-04-2025 00:00:00 Tuesday |
1725.85 1720 |
1742.7 | 1707.05 | 164083 |
| 12 | -17.2 -1.01 % |
07-04-2025 00:00:00 Monday |
1705.05 1687.85 |
1774.05 | 1669.55 | 131298 |
| 13 | 1.5 0.09 % |
04-04-2025 00:00:00 Friday |
1741.75 1743.25 |
1770.25 | 1740 | 60602 |
| 14 | 8.8 0.51 % |
03-04-2025 00:00:00 Thursday |
1736.9 1745.7 |
1753 | 1735.65 | 40778 |
| 15 | 32.8 1.9 % |
02-04-2025 00:00:00 Wednesday |
1721.95 1754.75 |
1760 | 1718.9 | 26453 |
| 16 | 3.95 0.23 % |
01-04-2025 00:00:00 Tuesday |
1719.95 1723.9 |
1765.35 | 1712.85 | 115086 |
| 17 | -4.05 -0.23 % |
28-03-2025 00:00:00 Friday |
1735 1730.95 |
1746 | 1703.05 | 75931 |
| 18 | -17.05 -0.98 % |
27-03-2025 00:00:00 Thursday |
1740.4 1723.35 |
1746.45 | 1717.05 | 59938 |
| 19 | 1 0.06 % |
26-03-2025 00:00:00 Wednesday |
1736.55 1737.55 |
1764.6 | 1726.3 | 110865 |
| 20 | 7.7 0.45 % |
25-03-2025 00:00:00 Tuesday |
1726 1733.7 |
1740 | 1706.35 | 128826 |
| 21 | -22.75 -1.31 % |
24-03-2025 00:00:00 Monday |
1741.05 1718.3 |
1741.05 | 1715.4 | 124305 |
| 22 | 21 1.23 % |
21-03-2025 00:00:00 Friday |
1705.3 1726.3 |
1731.55 | 1691.7 | 92394 |
| 23 | 39.7 2.38 % |
20-03-2025 00:00:00 Thursday |
1665.25 1704.95 |
1709.6 | 1645.7 | 104980 |
| 24 | 1.7 0.1 % |
19-03-2025 00:00:00 Wednesday |
1634.95 1636.65 |
1642.05 | 1627.75 | 61208 |
| 25 | -18.85 -1.14 % |
18-03-2025 00:00:00 Tuesday |
1647 1628.15 |
1655 | 1622 | 110260 |
| 26 | 19.45 1.2 % |
17-03-2025 00:00:00 Monday |
1619.95 1639.4 |
1647.6 | 1619.95 | 1625718 |
| 27 | -32.1 -1.93 % |
13-03-2025 00:00:00 Thursday |
1664.95 1632.85 |
1664.95 | 1630.7 | 35107 |
| 28 | -62.35 -3.66 % |
12-03-2025 00:00:00 Wednesday |
1704.95 1642.6 |
1717.25 | 1634 | 442752 |
| 29 | 36.1 2.22 % |
11-03-2025 00:00:00 Tuesday |
1625.1 1661.2 |
1676.1 | 1624.95 | 84760 |
| 30 | -27.15 -1.64 % |
10-03-2025 00:00:00 Monday |
1656.85 1629.7 |
1656.85 | 1625.85 | 85298 |
| 31 | 1.4 0.09 % |
07-03-2025 00:00:00 Friday |
1630.05 1631.45 |
1639 | 1616.2 | 39110 |
| 32 | 6.9 0.43 % |
06-03-2025 00:00:00 Thursday |
1619.95 1626.85 |
1631.85 | 1590.5 | 32845 |
| 33 | 40.6 2.58 % |
05-03-2025 00:00:00 Wednesday |
1576 1616.6 |
1626.5 | 1576 | 80865 |
| 34 | -16 -1.01 % |
04-03-2025 00:00:00 Tuesday |
1591.95 1575.95 |
1591.95 | 1568.3 | 41148 |
| 35 | 7.35 0.46 % |
03-03-2025 00:00:00 Monday |
1587.25 1594.6 |
1602.45 | 1573.75 | 62254 |
| 36 | -75.45 -4.59 % |
28-02-2025 00:00:00 Friday |
1645.05 1569.6 |
1646.4 | 1561 | 87871 |
| 37 | 7.95 0.48 % |
27-02-2025 00:00:00 Thursday |
1641.75 1649.7 |
1655.5 | 1639.6 | 155935 |
| 38 | 40.8 2.55 % |
25-02-2025 00:00:00 Tuesday |
1600.8 1641.6 |
1649 | 1600 | 194392 |
| 39 | -24.25 -1.49 % |
24-02-2025 00:00:00 Monday |
1625.05 1600.8 |
1637.5 | 1599 | 57078 |
| 40 | -2.05 -0.12 % |
21-02-2025 00:00:00 Friday |
1640.45 1638.4 |
1658.3 | 1629.6 | 2009995 |
| 41 | 2.6 0.16 % |
20-02-2025 00:00:00 Thursday |
1642.6 1645.2 |
1649.85 | 1627.2 | 816311 |
| 42 | -23.1 -1.38 % |
19-02-2025 00:00:00 Wednesday |
1669 1645.9 |
1674.7 | 1638.5 | 495518 |
| 43 | -22.1 -1.31 % |
18-02-2025 00:00:00 Tuesday |
1690.5 1668.4 |
1695 | 1656.15 | 672902 |
| 44 | -41.4 -2.41 % |
17-02-2025 00:00:00 Monday |
1716.95 1675.55 |
1716.95 | 1665.9 | 126808 |
| 45 | -6.8 -0.39 % |
14-02-2025 00:00:00 Friday |
1723.95 1717.15 |
1724.15 | 1705 | 94675 |
| 46 | 2.25 0.13 % |
13-02-2025 00:00:00 Thursday |
1711.5 1713.75 |
1728.7 | 1704 | 89198 |
| 47 | 11 0.65 % |
12-02-2025 00:00:00 Wednesday |
1700.6 1711.6 |
1713.45 | 1684 | 41996 |
| 48 | -6.1 -0.36 % |
11-02-2025 00:00:00 Tuesday |
1702.1 1696 |
1706.45 | 1686.15 | 178471 |
| 49 | 2.6 0.15 % |
10-02-2025 00:00:00 Monday |
1690.25 1692.85 |
1699.5 | 1678.35 | 152150 |
| 50 | 27.85 1.69 % |
07-02-2025 00:00:00 Friday |
1649.95 1677.8 |
1708 | 1638.75 | 468565 |
| 51 | -52.55 -3.14 % |
06-02-2025 00:00:00 Thursday |
1672.1 1619.55 |
1672.1 | 1614 | 50999 |
| 52 | -2.5 -0.15 % |
05-02-2025 00:00:00 Wednesday |
1663.1 1660.6 |
1676.25 | 1649.15 | 705766 |
| 53 | 1.3 0.08 % |
04-02-2025 00:00:00 Tuesday |
1660 1661.3 |
1668 | 1628.85 | 117117 |
| 54 | 22.2 1.36 % |
03-02-2025 00:00:00 Monday |
1629.85 1652.05 |
1661 | 1608 | 73647 |
| 55 | -1.8 -0.11 % |
01-02-2025 00:00:00 Saturday |
1625.2 1623.4 |
1644.15 | 1610.5 | 74385 |
| 56 | -13.7 -0.84 % |
31-01-2025 00:00:00 Friday |
1640.45 1626.75 |
1640.45 | 1575 | 81886 |
| 57 | 35.55 2.22 % |
30-01-2025 00:00:00 Thursday |
1604.9 1640.45 |
1644.65 | 1599 | 52146 |
| 58 | -19.3 -1.19 % |
29-01-2025 00:00:00 Wednesday |
1618.8 1599.5 |
1627.1 | 1592.4 | 1392955 |
| 59 | 15.75 0.98 % |
28-01-2025 00:00:00 Tuesday |
1603.05 1618.8 |
1629.65 | 1597 | 131975 |
| 60 | -30.25 -1.85 % |
27-01-2025 00:00:00 Monday |
1633.05 1602.8 |
1645.95 | 1594.2 | 30016 |
| 61 | 21.85 1.35 % |
24-01-2025 00:00:00 Friday |
1622.05 1643.9 |
1661.75 | 1622.05 | 77757 |
| 62 | 4.8 0.29 % |
23-01-2025 00:00:00 Thursday |
1631.35 1636.15 |
1645 | 1616.4 | 233487 |
| 63 | 1.85 0.11 % |
22-01-2025 00:00:00 Wednesday |
1629.7 1631.55 |
1640.45 | 1624.9 | 30009 |
| 64 | -24.35 -1.48 % |
21-01-2025 00:00:00 Tuesday |
1650.25 1625.9 |
1656.5 | 1620.15 | 467187 |
| 65 | 8.7 0.53 % |
20-01-2025 00:00:00 Monday |
1632.45 1641.15 |
1643.85 | 1618.85 | 80822 |
| 66 | -4.55 -0.28 % |
17-01-2025 00:00:00 Friday |
1631.95 1627.4 |
1638.95 | 1622.7 | 79417 |
| 67 | 16.1 1 % |
16-01-2025 00:00:00 Thursday |
1615.35 1631.45 |
1635 | 1603.2 | 67985 |
| 68 | 1.9 0.12 % |
15-01-2025 00:00:00 Wednesday |
1606.05 1607.95 |
1614 | 1593.05 | 73475 |
| 69 | -3.1 -0.19 % |
14-01-2025 00:00:00 Tuesday |
1603.05 1599.95 |
1633.15 | 1579.4 | 308356 |
| 70 | 14.1 0.89 % |
13-01-2025 00:00:00 Monday |
1584.7 1598.8 |
1614.45 | 1580.05 | 134719 |
| 71 | 8.1 0.5 % |
10-01-2025 00:00:00 Friday |
1607 1615.1 |
1625.65 | 1591.9 | 118596 |
| 72 | 0.65 0.04 % |
09-01-2025 00:00:00 Thursday |
1606.3 1606.95 |
1620 | 1592.5 | 74484 |
| 73 | 1.95 0.12 % |
08-01-2025 00:00:00 Wednesday |
1597 1598.95 |
1613.45 | 1578.85 | 69936 |
| 74 | -1.05 -0.07 % |
07-01-2025 00:00:00 Tuesday |
1592.05 1591 |
1602 | 1585 | 71009 |
| 75 | -2.35 -0.15 % |
06-01-2025 00:00:00 Monday |
1590.05 1587.7 |
1609.3 | 1567.05 | 230246 |
| 76 | -12.9 -0.8 % |
03-01-2025 00:00:00 Friday |
1612.2 1599.3 |
1615 | 1594 | 164310 |
| 77 | 12.7 0.8 % |
02-01-2025 00:00:00 Thursday |
1597.05 1609.75 |
1618.6 | 1588.65 | 56155 |
| 78 | 2.05 0.13 % |
01-01-2025 00:00:00 Wednesday |
1594 1596.05 |
1606 | 1584.85 | 73195 |
| 79 | 2 0.13 % |
31-12-2024 00:00:00 Tuesday |
1586.15 1588.15 |
1597.2 | 1563.3 | 99166 |
| 80 | -11.35 -0.71 % |
30-12-2024 00:00:00 Monday |
1600.05 1588.7 |
1612.25 | 1581.6 | 41031 |
| 81 | -1.05 -0.07 % |
27-12-2024 00:00:00 Friday |
1600 1598.95 |
1628.55 | 1595.9 | 111384 |
| 82 | 17.45 1.1 % |
26-12-2024 00:00:00 Thursday |
1582.05 1599.5 |
1606 | 1581.95 | 93268 |
| 83 | -8.85 -0.56 % |
24-12-2024 00:00:00 Tuesday |
1593 1584.15 |
1598.7 | 1575.2 | 49756 |
| 84 | 6.3 0.4 % |
23-12-2024 00:00:00 Monday |
1581.3 1587.6 |
1607.1 | 1578.25 | 137447 |
| 85 | -38.9 -2.41 % |
20-12-2024 00:00:00 Friday |
1617.15 1578.25 |
1621.6 | 1572.8 | 183609 |
| 86 | 19.6 1.24 % |
19-12-2024 00:00:00 Thursday |
1580.05 1599.65 |
1610 | 1580.05 | 145518 |
| 87 | -18.6 -1.15 % |
18-12-2024 00:00:00 Wednesday |
1620.05 1601.45 |
1625.2 | 1596.25 | 373827 |
| 88 | -44.7 -2.69 % |
17-12-2024 00:00:00 Tuesday |
1660 1615.3 |
1660 | 1608.75 | 141952 |
| 89 | -21.45 -1.27 % |
16-12-2024 00:00:00 Monday |
1683.85 1662.4 |
1687.65 | 1660.45 | 115351 |
| 90 | 66.9 4.14 % |
13-12-2024 00:00:00 Friday |
1615.05 1681.95 |
1684.7 | 1606.45 | 2693699 |
| 91 | 36.2 2.3 % |
12-12-2024 00:00:00 Thursday |
1575.05 1611.25 |
1618.15 | 1575.05 | 117399 |
| 92 | 4.9 0.31 % |
11-12-2024 00:00:00 Wednesday |
1581 1585.9 |
1588 | 1571.85 | 81053 |
| 93 | -23.9 -1.49 % |
10-12-2024 00:00:00 Tuesday |
1603.05 1579.15 |
1610.85 | 1570.1 | 337687 |
| 94 | 4.95 0.31 % |
09-12-2024 00:00:00 Monday |
1596.95 1601.9 |
1606.05 | 1590 | 836961 |
| 95 | -17.65 -1.09 % |
06-12-2024 00:00:00 Friday |
1615.6 1597.95 |
1624.35 | 1595 | 93683 |
| 96 | 13.3 0.83 % |
05-12-2024 00:00:00 Thursday |
1600 1613.3 |
1621.45 | 1585.7 | 67785 |
| 97 | -41 -2.52 % |
04-12-2024 00:00:00 Wednesday |
1625.05 1584.05 |
1630 | 1582.3 | 107321 |
| 98 | -27.75 -1.68 % |
03-12-2024 00:00:00 Tuesday |
1647.4 1619.65 |
1650.8 | 1614 | 116494 |
| 99 | 13.65 0.84 % |
02-12-2024 00:00:00 Monday |
1629.45 1643.1 |
1646.15 | 1616.7 | 81301 |
| 100 | 90 5.85 % |
29-11-2024 00:00:00 Friday |
1537.45 1627.45 |
1648.7 | 1537.45 | 284874 |
| 101 | -13.3 -0.85 % |
28-11-2024 00:00:00 Thursday |
1573.65 1560.35 |
1587.9 | 1557 | 124422 |
| 102 | 3.15 0.2 % |
27-11-2024 00:00:00 Wednesday |
1574.8 1577.95 |
1583.75 | 1555 | 56779 |
| 103 | -12.25 -0.77 % |
26-11-2024 00:00:00 Tuesday |
1590 1577.75 |
1604.95 | 1566.1 | 148156 |
| 104 | -2.7 -0.17 % |
25-11-2024 00:00:00 Monday |
1582.2 1579.5 |
1609 | 1563.25 | 123335 |
| 105 | 39.45 2.58 % |
22-11-2024 00:00:00 Friday |
1530.65 1570.1 |
1574.85 | 1520.1 | 218334 |
| 106 | -10 -0.65 % |
21-11-2024 00:00:00 Thursday |
1534.95 1524.95 |
1541 | 1510.8 | 152773 |
| 107 | -11.05 -0.72 % |
19-11-2024 00:00:00 Tuesday |
1537 1525.95 |
1557.75 | 1519.45 | 85732 |
| 108 | -24.35 -1.56 % |
18-11-2024 00:00:00 Monday |
1562.05 1537.7 |
1565.2 | 1529.4 | 136146 |
| 109 | 2.2 0.14 % |
14-11-2024 00:00:00 Thursday |
1548.4 1550.6 |
1558.25 | 1537.15 | 150163 |
| 110 | -5.25 -0.34 % |
13-11-2024 00:00:00 Wednesday |
1555.65 1550.4 |
1572.3 | 1545.95 | 107316 |
| 111 | -4.75 -0.3 % |
12-11-2024 00:00:00 Tuesday |
1560.35 1555.6 |
1594 | 1551.15 | 51954 |
| 112 | -9.45 -0.6 % |
11-11-2024 00:00:00 Monday |
1569.6 1560.15 |
1581.75 | 1552 | 40690 |
| 113 | -7.7 -0.49 % |
08-11-2024 00:00:00 Friday |
1578 1570.3 |
1578.5 | 1559 | 105107 |
| 114 | -23.05 -1.44 % |
07-11-2024 00:00:00 Thursday |
1598.7 1575.65 |
1608.2 | 1571 | 60281 |
| 115 | 14.8 0.93 % |
06-11-2024 00:00:00 Wednesday |
1583.95 1598.75 |
1611 | 1565.9 | 1298159 |
| 116 | 5.3 0.34 % |
05-11-2024 00:00:00 Tuesday |
1573.55 1578.85 |
1593.55 | 1565.9 | 120049 |
| 117 | -24.9 -1.54 % |
04-11-2024 00:00:00 Monday |
1616.5 1591.6 |
1620 | 1573.25 | 218072 |
| 118 | -26.45 -1.61 % |
01-11-2024 00:00:00 Friday |
1642.9 1616.45 |
1642.9 | 1611 | 11695 |
| 119 | -24.35 -1.49 % |
31-10-2024 00:00:00 Thursday |
1636 1611.65 |
1637 | 1602.3 | 352874 |
| 120 | -1.35 -0.08 % |
30-10-2024 00:00:00 Wednesday |
1634.95 1633.6 |
1651.5 | 1618 | 102780 |
| 121 | -20.9 -1.26 % |
29-10-2024 00:00:00 Tuesday |
1657.75 1636.85 |
1668.65 | 1610 | 169432 |
| 122 | 11.55 0.7 % |
28-10-2024 00:00:00 Monday |
1652.1 1663.65 |
1677.4 | 1645.9 | 42088 |
| 123 | -21.4 -1.27 % |
25-10-2024 00:00:00 Friday |
1685.8 1664.4 |
1685.8 | 1655.75 | 275398 |
| 124 | -9.7 -0.57 % |
24-10-2024 00:00:00 Thursday |
1689.9 1680.2 |
1691.85 | 1656.75 | 48376 |
| 125 | -3.05 -0.18 % |
23-10-2024 00:00:00 Wednesday |
1688.05 1685 |
1701.25 | 1680.15 | 60333 |
| 126 | 2.7 0.16 % |
22-10-2024 00:00:00 Tuesday |
1689.05 1691.75 |
1712.95 | 1688 | 71927 |
| 127 | -13.6 -0.8 % |
21-10-2024 00:00:00 Monday |
1706.75 1693.15 |
1708 | 1661.55 | 70133 |
| 128 | 1.85 0.11 % |
18-10-2024 00:00:00 Friday |
1704.95 1706.8 |
1715.2 | 1685 | 314129 |
| 129 | -35.2 -2.03 % |
17-10-2024 00:00:00 Thursday |
1737.95 1702.75 |
1737.95 | 1694.9 | 34737 |
| 130 | 8.5 0.49 % |
16-10-2024 00:00:00 Wednesday |
1724.95 1733.45 |
1742.05 | 1717.25 | 82968 |
| 131 | 9.45 0.55 % |
15-10-2024 00:00:00 Tuesday |
1708.45 1717.9 |
1732.4 | 1699.75 | 94319 |
| 132 | 11.6 0.69 % |
14-10-2024 00:00:00 Monday |
1685 1696.6 |
1709.8 | 1679 | 91532 |
| 133 | 19.95 1.2 % |
11-10-2024 00:00:00 Friday |
1667.05 1687 |
1690.65 | 1659.15 | 181407 |
| 134 | -5.75 -0.34 % |
10-10-2024 00:00:00 Thursday |
1684.05 1678.3 |
1698.1 | 1665 | 115106 |
| 135 | 9.5 0.57 % |
09-10-2024 00:00:00 Wednesday |
1669.95 1679.45 |
1704.35 | 1661.6 | 106616 |
| 136 | 58.4 3.65 % |
08-10-2024 00:00:00 Tuesday |
1600 1658.4 |
1679.6 | 1600 | 93463 |
| 137 | 6.15 0.37 % |
07-10-2024 00:00:00 Monday |
1656.95 1663.1 |
1669.4 | 1643.65 | 787326 |
| 138 | -25.3 -1.52 % |
04-10-2024 00:00:00 Friday |
1666.05 1640.75 |
1687.1 | 1630.5 | 639730 |
| 139 | 25.55 1.55 % |
03-10-2024 00:00:00 Thursday |
1650.25 1675.8 |
1695 | 1650.25 | 112985 |
| 140 | -10.5 -0.61 % |
01-10-2024 00:00:00 Tuesday |
1709.55 1699.05 |
1722.8 | 1695.85 | 132736 |
| 141 | -2.4 -0.14 % |
30-09-2024 00:00:00 Monday |
1712.3 1709.9 |
1732.05 | 1704.2 | 511134 |
| 142 | -8.35 -0.48 % |
27-09-2024 00:00:00 Friday |
1743.6 1735.25 |
1761.3 | 1722.1 | 160148 |
| 143 | 5 0.28 % |
26-09-2024 00:00:00 Thursday |
1764.9 1769.9 |
1778.95 | 1746.25 | 606899 |
| 144 | 3.8 0.22 % |
25-09-2024 00:00:00 Wednesday |
1756.65 1760.45 |
1766.8 | 1745.1 | 35612 |
| 145 | 2.2 0.13 % |
24-09-2024 00:00:00 Tuesday |
1753.95 1756.15 |
1767 | 1746.1 | 92544 |
| 146 | 38.15 2.23 % |
23-09-2024 00:00:00 Monday |
1712.6 1750.75 |
1755.1 | 1712.6 | 102538 |
| 147 | 40.3 2.41 % |
20-09-2024 00:00:00 Friday |
1672 1712.3 |
1723.2 | 1665.9 | 860054 |
| 148 | 18.4 1.12 % |
19-09-2024 00:00:00 Thursday |
1646.65 1665.05 |
1711 | 1646.65 | 147529 |
| 149 | -2.05 -0.12 % |
18-09-2024 00:00:00 Wednesday |
1654.7 1652.65 |
1670.9 | 1647.1 | 47465 |
| 150 | 11.45 0.69 % |
17-09-2024 00:00:00 Tuesday |
1650 1661.45 |
1666.35 | 1639.05 | 162290 |
| 151 | 3.65 0.22 % |
16-09-2024 00:00:00 Monday |
1631.75 1635.4 |
1652.75 | 1631.75 | 80217 |
| 152 | -15.6 -0.95 % |
13-09-2024 00:00:00 Friday |
1650.05 1634.45 |
1655 | 1630.7 | 178489 |
| 153 | 51.5 3.23 % |
12-09-2024 00:00:00 Thursday |
1595 1646.5 |
1652.65 | 1590 | 131261 |
| 154 | -0.2 -0.01 % |
11-09-2024 00:00:00 Wednesday |
1577.9 1577.7 |
1598.4 | 1573.85 | 105385 |
| 155 | 35.2 2.28 % |
10-09-2024 00:00:00 Tuesday |
1542.7 1577.9 |
1586.2 | 1542.7 | 62362 |
| 156 | 30.6 2.02 % |
09-09-2024 00:00:00 Monday |
1512 1542.6 |
1545.8 | 1512 | 54328 |
| 157 | -20.85 -1.34 % |
06-09-2024 00:00:00 Friday |
1559.95 1539.1 |
1559.95 | 1530.15 | 239764 |
| 158 | -13.9 -0.89 % |
05-09-2024 00:00:00 Thursday |
1560.95 1547.05 |
1562.65 | 1541.15 | 68729 |
| 159 | 2.35 0.15 % |
04-09-2024 00:00:00 Wednesday |
1559.65 1562 |
1564 | 1542.3 | 64851 |
| 160 | -16.75 -1.06 % |
03-09-2024 00:00:00 Tuesday |
1577.25 1560.5 |
1580 | 1558.2 | 54061 |
| 161 | -43.5 -2.69 % |
02-09-2024 00:00:00 Monday |
1617 1573.5 |
1617 | 1565.65 | 57760 |
| 162 | 17.8 1.13 % |
30-08-2024 00:00:00 Friday |
1571.15 1588.95 |
1608.7 | 1561.45 | 392273 |
| 163 | -1.9 -0.12 % |
29-08-2024 00:00:00 Thursday |
1568 1566.1 |
1571 | 1546 | 79864 |
| 164 | 26.15 1.71 % |
28-08-2024 00:00:00 Wednesday |
1529.95 1556.1 |
1564 | 1522.5 | 80645 |
| 165 | -1.05 -0.07 % |
27-08-2024 00:00:00 Tuesday |
1523.55 1522.5 |
1526 | 1502.55 | 91506 |
| 166 | -3.25 -0.21 % |
26-08-2024 00:00:00 Monday |
1516.9 1513.65 |
1520.2 | 1506.2 | 55242 |
| 167 | 14.8 0.99 % |
23-08-2024 00:00:00 Friday |
1491.25 1506.05 |
1510.8 | 1479.25 | 322394 |
| 168 | 10.3 0.7 % |
22-08-2024 00:00:00 Thursday |
1475.95 1486.25 |
1499.7 | 1463.45 | 1087341 |
| 169 | 4.45 0.3 % |
21-08-2024 00:00:00 Wednesday |
1459.75 1464.2 |
1466 | 1447.1 | 127178 |
| 170 | -33.25 -2.24 % |
20-08-2024 00:00:00 Tuesday |
1482.6 1449.35 |
1482.9 | 1446.45 | 105459 |
| 171 | -15.05 -1.01 % |
19-08-2024 00:00:00 Monday |
1484.55 1469.5 |
1489 | 1463.9 | 63774 |
| 172 | 7.55 0.51 % |
16-08-2024 00:00:00 Friday |
1476.95 1484.5 |
1490 | 1467.7 | 268573 |
| 173 | 13.85 0.95 % |
14-08-2024 00:00:00 Wednesday |
1457.95 1471.8 |
1480.45 | 1452.65 | 92933 |
| 174 | -1.35 -0.09 % |
13-08-2024 00:00:00 Tuesday |
1461 1459.65 |
1478 | 1450.3 | 109861 |
| 175 | -3.9 -0.27 % |
12-08-2024 00:00:00 Monday |
1463 1459.1 |
1477.65 | 1445.05 | 51244 |
| 176 | -10.75 -0.73 % |
09-08-2024 00:00:00 Friday |
1474.65 1463.9 |
1482.15 | 1458 | 253821 |
| 177 | 21.35 1.49 % |
08-08-2024 00:00:00 Thursday |
1430 1451.35 |
1466.45 | 1430 | 97547 |
| 178 | -8.35 -0.58 % |
07-08-2024 00:00:00 Wednesday |
1450.05 1441.7 |
1454.35 | 1422.3 | 207940 |
| 179 | -46.35 -3.11 % |
06-08-2024 00:00:00 Tuesday |
1489.9 1443.55 |
1493.95 | 1431.1 | 317538 |
| 180 | 2.05 0.14 % |
05-08-2024 00:00:00 Monday |
1463.95 1466 |
1486.55 | 1451.25 | 83232 |
| 181 | -0.25 -0.02 % |
02-08-2024 00:00:00 Friday |
1494 1493.75 |
1504.85 | 1483.5 | 422407 |
| 182 | 14.45 0.97 % |
01-08-2024 00:00:00 Thursday |
1490.95 1505.4 |
1511 | 1488.8 | 105913 |
| 183 | 20.7 1.41 % |
31-07-2024 00:00:00 Wednesday |
1472.2 1492.9 |
1504.2 | 1472.2 | 153345 |
| 184 | -18.25 -1.23 % |
30-07-2024 00:00:00 Tuesday |
1489.3 1471.05 |
1489.3 | 1464.1 | 119951 |
| 185 | -40.95 -2.69 % |
29-07-2024 00:00:00 Monday |
1522.05 1481.1 |
1522.05 | 1476.55 | 324131 |
| 186 | 64.7 4.46 % |
26-07-2024 00:00:00 Friday |
1450 1514.7 |
1520 | 1449.5 | 512860 |
| 187 | 7.75 0.54 % |
25-07-2024 00:00:00 Thursday |
1441.65 1449.4 |
1454.1 | 1440.1 | 51242 |
| 188 | -9.45 -0.65 % |
24-07-2024 00:00:00 Wednesday |
1465 1455.55 |
1475.55 | 1437 | 38765 |
| 189 | -0.05 0 % |
23-07-2024 00:00:00 Tuesday |
1465.05 1465 |
1469.4 | 1428.7 | 75051 |
| 190 | 14.6 1.01 % |
22-07-2024 00:00:00 Monday |
1450 1464.6 |
1471.55 | 1450 | 59347 |
| 191 | -15.4 -1.04 % |
19-07-2024 00:00:00 Friday |
1476.9 1461.5 |
1478.7 | 1452.35 | 255822 |
| 192 | 16.9 1.15 % |
18-07-2024 00:00:00 Thursday |
1466.35 1483.25 |
1486.35 | 1459.05 | 105596 |
| 193 | 21 1.45 % |
16-07-2024 00:00:00 Tuesday |
1445 1466 |
1473.8 | 1445 | 106471 |
| 194 | 6.8 0.48 % |
15-07-2024 00:00:00 Monday |
1430.4 1437.2 |
1440 | 1426.75 | 47926 |
| 195 | -7.45 -0.52 % |
12-07-2024 00:00:00 Friday |
1440.45 1433 |
1448.2 | 1421.55 | 470398 |
| 196 | -11 -0.76 % |
11-07-2024 00:00:00 Thursday |
1450 1439 |
1450.75 | 1427.95 | 83626 |
| 197 | 5.8 0.4 % |
10-07-2024 00:00:00 Wednesday |
1438.9 1444.7 |
1449 | 1426.95 | 56217 |
| 198 | -5.5 -0.38 % |
09-07-2024 00:00:00 Tuesday |
1440.6 1435.1 |
1441.75 | 1428.3 | 153425 |
| 199 | 4.85 0.34 % |
08-07-2024 00:00:00 Monday |
1430.05 1434.9 |
1438.5 | 1423.05 | 162232 |
| 200 | 6.65 0.47 % |
05-07-2024 00:00:00 Friday |
1423.35 1430 |
1433.3 | 1416.6 | 544729 |
| 201 | 4.4 0.31 % |
04-07-2024 00:00:00 Thursday |
1418.95 1423.35 |
1440.4 | 1411.55 | 509157 |
| 202 | -9.25 -0.65 % |
03-07-2024 00:00:00 Wednesday |
1429.6 1420.35 |
1432.5 | 1410 | 556358 |
| 203 | -46.5 -3.17 % |
02-07-2024 00:00:00 Tuesday |
1465.05 1418.55 |
1473.5 | 1415.5 | 502005 |
| 204 | 3.2 0.22 % |
01-07-2024 00:00:00 Monday |
1450 1453.2 |
1467.4 | 1449.3 | 478628 |
| 205 | -89.65 -5.84 % |
28-06-2024 00:00:00 Friday |
1535 1445.35 |
1539.1 | 1436.5 | 1564391 |
| 206 | 4.95 0.34 % |
27-06-2024 00:00:00 Thursday |
1466.85 1471.8 |
1489 | 1440.1 | 379730 |
| 207 | 39.5 2.78 % |
26-06-2024 00:00:00 Wednesday |
1419.05 1458.55 |
1479.5 | 1410.4 | 544988 |
| 208 | -24.85 -1.73 % |
25-06-2024 00:00:00 Tuesday |
1439.95 1415.1 |
1439.95 | 1410.05 | 210793 |
| 209 | 15.15 1.08 % |
24-06-2024 00:00:00 Monday |
1404.05 1419.2 |
1423.1 | 1397.4 | 362026 |
| 210 | 25.15 1.81 % |
21-06-2024 00:00:00 Friday |
1388.1 1413.25 |
1423.55 | 1373.05 | 641954 |
| 211 | -21.85 -1.56 % |
20-06-2024 00:00:00 Thursday |
1403 1381.15 |
1406.35 | 1376.05 | 438075 |
| 212 | -39.3 -2.74 % |
19-06-2024 00:00:00 Wednesday |
1432.45 1393.15 |
1432.9 | 1388.05 | 101821 |
| 213 | -10.4 -0.72 % |
18-06-2024 00:00:00 Tuesday |
1439.1 1428.7 |
1442 | 1418 | 95910 |
| 214 | -2.3 -0.16 % |
14-06-2024 00:00:00 Friday |
1431.05 1428.75 |
1434.5 | 1421.3 | 159238 |
| 215 | -15.05 -1.04 % |
13-06-2024 00:00:00 Thursday |
1441.55 1426.5 |
1450 | 1420.45 | 92625 |
| 216 | 16.45 1.16 % |
12-06-2024 00:00:00 Wednesday |
1422 1438.45 |
1447.5 | 1422 | 188107 |
| 217 | -5.1 -0.36 % |
11-06-2024 00:00:00 Tuesday |
1429.6 1424.5 |
1434.4 | 1413 | 65313 |
| 218 | -6.95 -0.49 % |
10-06-2024 00:00:00 Monday |
1428.95 1422 |
1436.45 | 1421.05 | 206919 |
| 219 | 54.1 3.94 % |
07-06-2024 00:00:00 Friday |
1371.7 1425.8 |
1431.2 | 1363 | 709372 |
| 220 | 4.65 0.34 % |
06-06-2024 00:00:00 Thursday |
1367.1 1371.75 |
1375.05 | 1329 | 400275 |
| 221 | 12.3 0.92 % |
05-06-2024 00:00:00 Wednesday |
1332.7 1345 |
1348.3 | 1279.75 | 243348 |
| 222 | -86.5 -6.21 % |
04-06-2024 00:00:00 Tuesday |
1393.1 1306.6 |
1395.65 | 1224.5 | 434816 |
| 223 | -11.1 -0.79 % |
03-06-2024 00:00:00 Monday |
1405.05 1393.95 |
1420 | 1385 | 152261 |
| 224 | -6.4 -0.46 % |
31-05-2024 00:00:00 Friday |
1378.25 1371.85 |
1387.1 | 1337.6 | 506750 |
| 225 | -6.55 -0.47 % |
30-05-2024 00:00:00 Thursday |
1383.95 1377.4 |
1386.1 | 1363.25 | 59587 |
| 226 | 9 0.66 % |
29-05-2024 00:00:00 Wednesday |
1365.1 1374.1 |
1390.1 | 1358.45 | 35809 |
| 227 | -18.45 -1.33 % |
28-05-2024 00:00:00 Tuesday |
1389 1370.55 |
1389 | 1367.6 | 20048 |
| 228 | -15.5 -1.11 % |
27-05-2024 00:00:00 Monday |
1399.2 1383.7 |
1407.05 | 1378.65 | 82614 |
| 229 | 12.4 0.9 % |
24-05-2024 00:00:00 Friday |
1377 1389.4 |
1398 | 1375 | 258540 |
| 230 | 23.8 1.76 % |
23-05-2024 00:00:00 Thursday |
1350.15 1373.95 |
1377.15 | 1342.95 | 85040 |
| 231 | 3.6 0.27 % |
22-05-2024 00:00:00 Wednesday |
1343.4 1347 |
1351.15 | 1329.4 | 102535 |
| 232 | -4.15 -0.31 % |
21-05-2024 00:00:00 Tuesday |
1348.05 1343.9 |
1362 | 1336.5 | 131472 |
| 233 | -10.45 -0.77 % |
18-05-2024 00:00:00 Saturday |
1359.95 1349.5 |
1359.95 | 1342.75 | 2794 |
| 234 | -9.95 -0.73 % |
17-05-2024 00:00:00 Friday |
1354.1 1344.15 |
1360 | 1339.95 | 301948 |
| 235 | 16.9 1.27 % |
16-05-2024 00:00:00 Thursday |
1328 1344.9 |
1356.75 | 1321.35 | 353409 |
| 236 | 31.75 2.48 % |
15-05-2024 00:00:00 Wednesday |
1280 1311.75 |
1317.55 | 1280 | 179879 |
| 237 | -3.15 -0.24 % |
14-05-2024 00:00:00 Tuesday |
1288.55 1285.4 |
1299.1 | 1281 | 111671 |
| 238 | -8.5 -0.66 % |
13-05-2024 00:00:00 Monday |
1296.5 1288 |
1302 | 1281.25 | 58002 |
| 239 | 23.95 1.88 % |
10-05-2024 00:00:00 Friday |
1274.1 1298.05 |
1308.2 | 1272 | 201241 |
| 240 | -12.25 -0.95 % |
09-05-2024 00:00:00 Thursday |
1287 1274.75 |
1294.85 | 1269.85 | 64869 |
| 241 | 14.85 1.17 % |
08-05-2024 00:00:00 Wednesday |
1272.15 1287 |
1299.65 | 1272.15 | 24742 |
| 242 | -2.25 -0.18 % |
07-05-2024 00:00:00 Tuesday |
1285 1282.75 |
1294.1 | 1271.05 | 33163 |
| 243 | 4.55 0.36 % |
06-05-2024 00:00:00 Monday |
1279.95 1284.5 |
1298.5 | 1276 | 40436 |
| 244 | -29.9 -2.28 % |
03-05-2024 00:00:00 Friday |
1309.55 1279.65 |
1309.55 | 1258.25 | 238027 |
| 245 | -11.8 -0.9 % |
02-05-2024 00:00:00 Thursday |
1317.95 1306.15 |
1320.05 | 1294 | 106885 |
| 246 | -1.95 -0.15 % |
30-04-2024 00:00:00 Tuesday |
1326.35 1324.4 |
1334.55 | 1320.05 | 128197 |
| 247 | 2.4 0.18 % |
29-04-2024 00:00:00 Monday |
1329.35 1331.75 |
1345.75 | 1320.25 | 51102 |
| 248 | -12.5 -0.93 % |
26-04-2024 00:00:00 Friday |
1338 1325.5 |
1344.3 | 1321.5 | 134981 |
| 249 | 2.2 0.17 % |
25-04-2024 00:00:00 Thursday |
1332.7 1334.9 |
1343 | 1324.5 | 84600 |
| 250 | -27.8 -2.04 % |
24-04-2024 00:00:00 Wednesday |
1364.05 1336.25 |
1364.05 | 1333.8 | 111467 |
| 251 | 27.95 2.13 % |
23-04-2024 00:00:00 Tuesday |
1314.35 1342.3 |
1350.9 | 1302.8 | 482182 |
| 252 | -1.15 -0.09 % |
22-04-2024 00:00:00 Monday |
1301.15 1300 |
1305.9 | 1288.5 | 129889 |
| 253 | 10.6 0.83 % |
19-04-2024 00:00:00 Friday |
1278.7 1289.3 |
1296.45 | 1253.15 | 308645 |
| 254 | 48.55 3.98 % |
18-04-2024 00:00:00 Thursday |
1218.65 1267.2 |
1281.4 | 1215.7 | 436832 |
| 255 | -12.4 -1.01 % |
16-04-2024 00:00:00 Tuesday |
1224.95 1212.55 |
1234 | 1212.1 | 46540 |
| 256 | 25.85 2.15 % |
15-04-2024 00:00:00 Monday |
1201.3 1227.15 |
1234.55 | 1201.3 | 34783 |
| 257 | -6.65 -0.54 % |
12-04-2024 00:00:00 Friday |
1231.85 1225.2 |
1231.85 | 1219.35 | 255730 |
| 258 | 13.5 1.11 % |
10-04-2024 00:00:00 Wednesday |
1215.8 1229.3 |
1230.55 | 1210.75 | 49348 |
| 259 | -15.9 -1.31 % |
09-04-2024 00:00:00 Tuesday |
1218.25 1202.35 |
1218.25 | 1198.65 | 30337 |
| 260 | 14.65 1.23 % |
08-04-2024 00:00:00 Monday |
1191 1205.65 |
1210.1 | 1183.6 | 79900 |
| 261 | -16.55 -1.37 % |
05-04-2024 00:00:00 Friday |
1208.1 1191.55 |
1211.3 | 1189 | 123054 |
| 262 | -27.1 -2.19 % |
04-04-2024 00:00:00 Thursday |
1234.9 1207.8 |
1234.9 | 1201.95 | 29398 |
| 263 | 22.85 1.9 % |
03-04-2024 00:00:00 Wednesday |
1202.55 1225.4 |
1240.6 | 1189.5 | 273855 |
| 264 | -13.65 -1.12 % |
02-04-2024 00:00:00 Tuesday |
1222.05 1208.4 |
1225.45 | 1203.55 | 88168 |
| 265 | -9 -0.73 % |
01-04-2024 00:00:00 Monday |
1227.95 1218.95 |
1230.45 | 1207.8 | 86752 |
| 266 | -2.45 -0.2 % |
28-03-2024 00:00:00 Thursday |
1238.65 1236.2 |
1238.65 | 1220.35 | 92209 |
| 267 | 7.8 0.64 % |
27-03-2024 00:00:00 Wednesday |
1215.95 1223.75 |
1228 | 1210.05 | 374066 |
| 268 | -21.6 -1.75 % |
26-03-2024 00:00:00 Tuesday |
1232.75 1211.15 |
1233.45 | 1211.15 | 250616 |
| 269 | 10.85 0.88 % |
22-03-2024 00:00:00 Friday |
1227 1237.85 |
1244.95 | 1220.8 | 4235017 |
| 270 | -22.15 -1.78 % |
21-03-2024 00:00:00 Thursday |
1243.95 1221.8 |
1243.95 | 1214.45 | 407138 |
| 271 | 2.45 0.2 % |
20-03-2024 00:00:00 Wednesday |
1227.85 1230.3 |
1239 | 1223.85 | 415744 |
| 272 | 4.25 0.35 % |
19-03-2024 00:00:00 Tuesday |
1223.6 1227.85 |
1240.65 | 1215.25 | 2169332 |
| 273 | -4 -0.33 % |
18-03-2024 00:00:00 Monday |
1228.95 1224.95 |
1231 | 1215.3 | 109655 |
| 274 | 34.35 2.9 % |
15-03-2024 00:00:00 Friday |
1186 1220.35 |
1222.7 | 1186 | 1584041 |
| 275 | 27.95 2.39 % |
14-03-2024 00:00:00 Thursday |
1167.35 1195.3 |
1199.65 | 1164 | 1190372 |
| 276 | -43.4 -3.58 % |
13-03-2024 00:00:00 Wednesday |
1210.7 1167.3 |
1210.7 | 1151.3 | 124916 |
| 277 | -0.15 -0.01 % |
12-03-2024 00:00:00 Tuesday |
1204.55 1204.4 |
1207.8 | 1198.05 | 52074 |
| 278 | 11.9 1 % |
11-03-2024 00:00:00 Monday |
1187.95 1199.85 |
1218.2 | 1187.95 | 57435 |
| 279 | -3.6 -0.3 % |
07-03-2024 00:00:00 Thursday |
1207.1 1203.5 |
1213.05 | 1189.2 | 1202709 |
| 280 | 19.45 1.66 % |
06-03-2024 00:00:00 Wednesday |
1174.4 1193.85 |
1196 | 1157.85 | 1551612 |
| 281 | 29.25 2.57 % |
05-03-2024 00:00:00 Tuesday |
1139.45 1168.7 |
1179.45 | 1134 | 176671 |
| 282 | 5.2 0.46 % |
04-03-2024 00:00:00 Monday |
1131.8 1137 |
1149 | 1131.8 | 1524770 |
| 283 | 1.85 0.16 % |
02-03-2024 00:00:00 Saturday |
1129.8 1131.65 |
1133.75 | 1126.55 | 1827 |
| 284 | 3.25 0.29 % |
01-03-2024 00:00:00 Friday |
1123.15 1126.4 |
1140.4 | 1118 | 230620 |
| 285 | -0.7 -0.06 % |
29-02-2024 00:00:00 Thursday |
1123 1122.3 |
1137.75 | 1098.1 | 462799 |
| 286 | -6.65 -0.59 % |
28-02-2024 00:00:00 Wednesday |
1135.35 1128.7 |
1152.1 | 1123.55 | 86413 |
| 287 | 12.35 1.11 % |
27-02-2024 00:00:00 Tuesday |
1115 1127.35 |
1130.85 | 1101.6 | 123111 |
| 288 | -6.5 -0.58 % |
26-02-2024 00:00:00 Monday |
1116.7 1110.2 |
1125.95 | 1104.15 | 56717 |
| 289 | -3.3 -0.29 % |
23-02-2024 00:00:00 Friday |
1130 1126.7 |
1132.15 | 1116 | 356937 |
| 290 | -4.5 -0.4 % |
22-02-2024 00:00:00 Thursday |
1139 1134.5 |
1139 | 1098 | 2187392 |
| 291 | -13.65 -1.18 % |
21-02-2024 00:00:00 Wednesday |
1153.4 1139.75 |
1159.05 | 1132.6 | 2553984 |
| 292 | 1.1 0.1 % |
20-02-2024 00:00:00 Tuesday |
1143.05 1144.15 |
1151.25 | 1135.35 | 201421 |
| 293 | 23.6 2.11 % |
19-02-2024 00:00:00 Monday |
1118.6 1142.2 |
1144.6 | 1118.55 | 397680 |
| 294 | -2.75 -0.24 % |
16-02-2024 00:00:00 Friday |
1122.6 1119.85 |
1126.9 | 1117 | 262499 |
| 295 | 0.25 0.02 % |
15-02-2024 00:00:00 Thursday |
1121.3 1121.55 |
1131.1 | 1110 | 22932 |
| 296 | 7.45 0.67 % |
14-02-2024 00:00:00 Wednesday |
1108.55 1116 |
1120.7 | 1104.55 | 127923 |
| 297 | 2.8 0.25 % |
13-02-2024 00:00:00 Tuesday |
1117.85 1120.65 |
1124.9 | 1104 | 164231 |
| 298 | -5.5 -0.49 % |
12-02-2024 00:00:00 Monday |
1124.45 1118.95 |
1128.5 | 1111.45 | 71407 |
| 299 | -15.9 -1.4 % |
09-02-2024 00:00:00 Friday |
1137 1121.1 |
1144.95 | 1115.8 | 203529 |
| 300 | -5.35 -0.47 % |
08-02-2024 00:00:00 Thursday |
1147.95 1142.6 |
1147.95 | 1116.95 | 175061 |
| 301 | -3.95 -0.35 % |
07-02-2024 00:00:00 Wednesday |
1138.5 1134.55 |
1148.2 | 1132 | 656111 |
| 302 | 12.9 1.15 % |
06-02-2024 00:00:00 Tuesday |
1125 1137.9 |
1155.95 | 1122.6 | 203984 |
| 303 | -40.15 -3.48 % |
05-02-2024 00:00:00 Monday |
1153.25 1113.1 |
1159 | 1110.4 | 76698 |
| 304 | 0.5 0.04 % |
02-02-2024 00:00:00 Friday |
1150.05 1150.55 |
1175.1 | 1145.3 | 251109 |
| 305 | -13.8 -1.18 % |
01-02-2024 00:00:00 Thursday |
1171.85 1158.05 |
1171.85 | 1149.2 | 50129 |
| 306 | 8.5 0.73 % |
31-01-2024 00:00:00 Wednesday |
1164 1172.5 |
1174.5 | 1146.75 | 26964 |
| 307 | -6.6 -0.57 % |
30-01-2024 00:00:00 Tuesday |
1164.9 1158.3 |
1181.1 | 1154.8 | 40927 |
| 308 | 2.6 0.22 % |
29-01-2024 00:00:00 Monday |
1159.4 1162 |
1169.35 | 1158.05 | 981424 |
| 309 | -30.45 -2.56 % |
25-01-2024 00:00:00 Thursday |
1190.3 1159.85 |
1200.95 | 1157.35 | 365568 |
| 310 | 45.85 4.01 % |
24-01-2024 00:00:00 Wednesday |
1144.6 1190.45 |
1200 | 1142.25 | 227684 |
| 311 | 20.7 1.82 % |
23-01-2024 00:00:00 Tuesday |
1140.1 1160.8 |
1172.5 | 1135 | 141141 |
| 312 | -10.45 -0.92 % |
20-01-2024 00:00:00 Saturday |
1133.45 1123 |
1139 | 1119.1 | 62859 |
| 313 | 37.75 3.47 % |
19-01-2024 00:00:00 Friday |
1087.25 1125 |
1136 | 1087.25 | 488224 |
| 314 | 7.15 0.66 % |
18-01-2024 00:00:00 Thursday |
1078 1085.15 |
1095.45 | 1074.95 | 107441 |
| 315 | -7.3 -0.67 % |
17-01-2024 00:00:00 Wednesday |
1092.45 1085.15 |
1106.95 | 1078.3 | 36373 |
| 316 | -11.95 -1.08 % |
16-01-2024 00:00:00 Tuesday |
1106.95 1095 |
1116.8 | 1093.65 | 38718 |
| 317 | 23.65 2.19 % |
15-01-2024 00:00:00 Monday |
1078.15 1101.8 |
1104.45 | 1075.55 | 50955 |
| 318 | 16.9 1.6 % |
12-01-2024 00:00:00 Friday |
1059.2 1076.1 |
1078.55 | 1051.75 | 795068 |
| 319 | -1.8 -0.17 % |
11-01-2024 00:00:00 Thursday |
1064.65 1062.85 |
1074.35 | 1057.25 | 96624 |
| 320 | -6.3 -0.59 % |
10-01-2024 00:00:00 Wednesday |
1069.85 1063.55 |
1073 | 1055.55 | 471498 |
| 321 | 12.9 1.23 % |
09-01-2024 00:00:00 Tuesday |
1052 1064.9 |
1067.2 | 1048.4 | 1473314 |
| 322 | -5.6 -0.53 % |
08-01-2024 00:00:00 Monday |
1054.75 1049.15 |
1058.8 | 1046.25 | 79925 |
| 323 | -9.05 -0.86 % |
05-01-2024 00:00:00 Friday |
1055.9 1046.85 |
1063.25 | 1039 | 341349 |
| 324 | 12.2 1.18 % |
04-01-2024 00:00:00 Thursday |
1036.95 1049.15 |
1059 | 1027.65 | 45855 |
| 325 | 1.8 0.17 % |
03-01-2024 00:00:00 Wednesday |
1031.9 1033.7 |
1036.85 | 1021.5 | 70944 |
| 326 | 5.75 0.56 % |
02-01-2024 00:00:00 Tuesday |
1018 1023.75 |
1025.4 | 1016.15 | 88890 |
| 327 | -16 -1.55 % |
01-01-2024 00:00:00 Monday |
1029.05 1013.05 |
1031.95 | 1007.3 | 80617 |
| 328 | -1.2 -0.12 % |
29-12-2023 00:00:00 Friday |
1034.05 1032.85 |
1043.05 | 1024.3 | 616032 |
| 329 | 12.65 1.23 % |
28-12-2023 00:00:00 Thursday |
1024.75 1037.4 |
1042 | 1022.25 | 52687 |
| 330 | 20.95 2.1 % |
27-12-2023 00:00:00 Wednesday |
1000 1020.95 |
1024 | 998.45 | 52677 |
| 331 | 4.45 0.45 % |
26-12-2023 00:00:00 Tuesday |
996.25 1000.7 |
1002.55 | 989.75 | 28166 |
| 332 | 8.1 0.83 % |
22-12-2023 00:00:00 Friday |
981.15 989.25 |
998.65 | 976 | 139504 |
| 333 | 9.95 1.03 % |
21-12-2023 00:00:00 Thursday |
968.45 978.4 |
981 | 959.8 | 39089 |
| 334 | -17.8 -1.8 % |
20-12-2023 00:00:00 Wednesday |
990.2 972.4 |
994.15 | 969.1 | 32206 |
| 335 | -8.05 -0.81 % |
19-12-2023 00:00:00 Tuesday |
994.15 986.1 |
997.1 | 985.65 | 69328 |
| 336 | -3.9 -0.39 % |
18-12-2023 00:00:00 Monday |
994.05 990.15 |
998.8 | 982.05 | 103414 |
| 337 | -7.4 -0.74 % |
15-12-2023 00:00:00 Friday |
1000.4 993 |
1010.5 | 988 | 221886 |
| 338 | 2.3 0.23 % |
14-12-2023 00:00:00 Thursday |
1005 1007.3 |
1010.9 | 999.25 | 58408 |
| 339 | 7.3 0.74 % |
13-12-2023 00:00:00 Wednesday |
992.55 999.85 |
1001.35 | 992 | 60164 |
| 340 | -4.85 -0.48 % |
12-12-2023 00:00:00 Tuesday |
1000.3 995.45 |
1000.3 | 987 | 60724 |
| 341 | -0.5 -0.05 % |
11-12-2023 00:00:00 Monday |
997.95 997.45 |
1004 | 992.05 | 838033 |
| 342 | -4.2 -0.42 % |
08-12-2023 00:00:00 Friday |
1003.7 999.5 |
1003.75 | 991.35 | 357216 |
| 343 | -16.25 -1.6 % |
07-12-2023 00:00:00 Thursday |
1015 998.75 |
1016.95 | 997.95 | 16855451 |
| 344 | -6.65 -0.65 % |
06-12-2023 00:00:00 Wednesday |
1030.6 1023.95 |
1034.65 | 1013.55 | 124239 |
| 345 | -0.1 -0.01 % |
05-12-2023 00:00:00 Tuesday |
1032.45 1032.35 |
1046.35 | 1022 | 25920 |
| 346 | 6.35 0.62 % |
04-12-2023 00:00:00 Monday |
1026.05 1032.4 |
1043.05 | 1025.85 | 57046 |
| 347 | -6.05 -0.59 % |
01-12-2023 00:00:00 Friday |
1018.95 1012.9 |
1022.1 | 1008 | 403513 |
| 348 | 15.9 1.59 % |
30-11-2023 00:00:00 Thursday |
998.65 1014.55 |
1018 | 992.8 | 300407 |
| 349 | -0.25 -0.03 % |
29-11-2023 00:00:00 Wednesday |
995.1 994.85 |
1006.9 | 990.65 | 315851 |
| 350 | 12.5 1.28 % |
28-11-2023 00:00:00 Tuesday |
973.05 985.55 |
987.55 | 971.55 | 37059 |
| 351 | 3.15 0.33 % |
24-11-2023 00:00:00 Friday |
966.9 970.05 |
977.25 | 966.9 | 202156 |
| 352 | 9.3 0.96 % |
23-11-2023 00:00:00 Thursday |
969.35 978.65 |
980.85 | 964 | 291611 |
| 353 | -8.95 -0.91 % |
22-11-2023 00:00:00 Wednesday |
978.3 969.35 |
978.3 | 966 | 37917 |
| 354 | -3.6 -0.37 % |
21-11-2023 00:00:00 Tuesday |
974.55 970.95 |
976 | 961 | 96309 |
| 355 | 12.9 1.36 % |
20-11-2023 00:00:00 Monday |
948.7 961.6 |
964 | 942 | 878076 |
| 356 | 0.05 0.01 % |
17-11-2023 00:00:00 Friday |
948.65 948.7 |
954.2 | 946.05 | 157298 |
| 357 | -1.1 -0.12 % |
16-11-2023 00:00:00 Thursday |
950.95 949.85 |
953.35 | 943 | 2472968 |
| 358 | -1.4 -0.15 % |
15-11-2023 00:00:00 Wednesday |
950 948.6 |
951 | 936.1 | 65209 |
| 359 | -10.65 -1.13 % |
13-11-2023 00:00:00 Monday |
944.95 934.3 |
944.95 | 933.85 | 23813 |
| 360 | -11.95 -1.26 % |
12-11-2023 00:00:00 Sunday |
948.95 937 |
948.95 | 933.3 | 4336 |
| 361 | -0.5 -0.05 % |
10-11-2023 00:00:00 Friday |
935.95 935.45 |
937.25 | 929.3 | 182637 |
| 362 | -4.6 -0.49 % |
09-11-2023 00:00:00 Thursday |
936.9 932.3 |
937 | 930.9 | 16325 |
| 363 | -4.6 -0.49 % |
08-11-2023 00:00:00 Wednesday |
940.6 936 |
941.15 | 934.6 | 15817 |
| 364 | -2 -0.21 % |
07-11-2023 00:00:00 Tuesday |
939.1 937.1 |
939.1 | 932.8 | 32647 |
| 365 | -1.2 -0.13 % |
06-11-2023 00:00:00 Monday |
938.65 937.45 |
940.75 | 929.8 | 46152 |
| 366 | 5.7 0.62 % |
03-11-2023 00:00:00 Friday |
925 930.7 |
933.4 | 922.05 | 397470 |
| 367 | 6.6 0.72 % |
02-11-2023 00:00:00 Thursday |
918 924.6 |
925.95 | 916.7 | 37554 |
| 368 | 14.55 1.62 % |
01-11-2023 00:00:00 Wednesday |
899.85 914.4 |
914.55 | 896 | 48824 |
| 369 | -8.95 -0.97 % |
31-10-2023 00:00:00 Tuesday |
923.95 915 |
923.95 | 913 | 291293 |
| 370 | 9.9 1.08 % |
30-10-2023 00:00:00 Monday |
916 925.9 |
931.75 | 910.65 | 188488 |
| 371 | 2.95 0.32 % |
27-10-2023 00:00:00 Friday |
912.95 915.9 |
918 | 906.35 | 67834 |
| 372 | -13 -1.41 % |
26-10-2023 00:00:00 Thursday |
923 910 |
923 | 900.75 | 540437 |
| 373 | -2.25 -0.24 % |
25-10-2023 00:00:00 Wednesday |
924.1 921.85 |
939.5 | 919 | 479235 |
| 374 | -6.15 -0.65 % |
23-10-2023 00:00:00 Monday |
947.3 941.15 |
949 | 937.35 | 54941 |
| 375 | 7.3 0.78 % |
20-10-2023 00:00:00 Friday |
940 947.3 |
947.65 | 937.45 | 305861 |
| 376 | -1.95 -0.21 % |
19-10-2023 00:00:00 Thursday |
945 943.05 |
951.35 | 933.75 | 593207 |
| 377 | -3.85 -0.4 % |
18-10-2023 00:00:00 Wednesday |
955 951.15 |
959 | 950.75 | 122404 |
| 378 | 7.9 0.83 % |
17-10-2023 00:00:00 Tuesday |
946.5 954.4 |
960.3 | 946.5 | 303656 |
| 379 | -9.7 -1.02 % |
16-10-2023 00:00:00 Monday |
955.25 945.55 |
959 | 943.9 | 42497 |
| 380 | 10.25 1.09 % |
13-10-2023 00:00:00 Friday |
944 954.25 |
956.15 | 944 | 512845 |
| 381 | -8.5 -0.88 % |
12-10-2023 00:00:00 Thursday |
961.35 952.85 |
961.35 | 946.95 | 374967 |
| 382 | 0.8 0.08 % |
11-10-2023 00:00:00 Wednesday |
953.95 954.75 |
956.75 | 948.1 | 1386019 |
| 383 | 29.6 3.21 % |
10-10-2023 00:00:00 Tuesday |
922.05 951.65 |
953.6 | 922.05 | 109590 |
| 384 | 14.35 1.58 % |
09-10-2023 00:00:00 Monday |
908.05 922.4 |
927.95 | 908.05 | 50338 |
| 385 | -2 -0.22 % |
06-10-2023 00:00:00 Friday |
928.05 926.05 |
929 | 924.25 | 344042 |
| 386 | 0.7 0.08 % |
05-10-2023 00:00:00 Thursday |
927.65 928.35 |
929.7 | 920.55 | 49979 |
| 387 | 5.75 0.63 % |
04-10-2023 00:00:00 Wednesday |
919.95 925.7 |
927.45 | 919 | 86479 |
| 388 | 1.3 0.14 % |
03-10-2023 00:00:00 Tuesday |
923.65 924.95 |
928 | 916 | 49364 |
| 389 | -7.65 -0.82 % |
29-09-2023 00:00:00 Friday |
934.95 927.3 |
935.6 | 921.8 | 84725 |
| 390 | -1 -0.11 % |
28-09-2023 00:00:00 Thursday |
926.05 925.05 |
932 | 918.8 | 43067 |
| 391 | 5.85 0.64 % |
27-09-2023 00:00:00 Wednesday |
913.75 919.6 |
921 | 907.9 | 111817 |
| 392 | 5.8 0.64 % |
26-09-2023 00:00:00 Tuesday |
905.8 911.6 |
920.85 | 905.8 | 160917 |
| 393 | -1 -0.11 % |
25-09-2023 00:00:00 Monday |
911 910 |
913 | 902.45 | 26310 |
| 394 | -7.25 -0.79 % |
22-09-2023 00:00:00 Friday |
919.85 912.6 |
922.7 | 904.05 | 61487 |
| 395 | 8.15 0.9 % |
21-09-2023 00:00:00 Thursday |
909.95 918.1 |
920 | 903.4 | 48080 |
| 396 | 1 0.11 % |
20-09-2023 00:00:00 Wednesday |
910 911 |
919.1 | 904.6 | 62859 |
| 397 | -9.6 -1.03 % |
18-09-2023 00:00:00 Monday |
930 920.4 |
935.95 | 918.4 | 73594 |
| 398 | 27.8 3.06 % |
15-09-2023 00:00:00 Friday |
908.65 936.45 |
948 | 908.65 | 115612 |
| 399 | -7.75 -0.84 % |
14-09-2023 00:00:00 Thursday |
920 912.25 |
920 | 910 | 54859 |
| 400 | 28.65 3.23 % |
13-09-2023 00:00:00 Wednesday |
886.25 914.9 |
918 | 886 | 180451 |
| 401 | -1.7 -0.19 % |
12-09-2023 00:00:00 Tuesday |
893 891.3 |
896.45 | 885 | 73062 |
| 402 | 4.4 0.5 % |
11-09-2023 00:00:00 Monday |
885.75 890.15 |
892.3 | 884 | 30906 |
| 403 | 3.95 0.45 % |
08-09-2023 00:00:00 Friday |
880.05 884 |
890.1 | 878.6 | 242457 |
| 404 | -7.95 -0.9 % |
07-09-2023 00:00:00 Thursday |
882.95 875 |
883.3 | 873.4 | 47028 |
| 405 | 13.45 1.55 % |
06-09-2023 00:00:00 Wednesday |
866.15 879.6 |
882.45 | 865.6 | 99018 |
| 406 | 6.35 0.74 % |
05-09-2023 00:00:00 Tuesday |
860.1 866.45 |
867 | 858.55 | 28671 |
| 407 | 4.25 0.49 % |
04-09-2023 00:00:00 Monday |
860.8 865.05 |
869.4 | 859.4 | 48348 |
| 408 | 9.15 1.07 % |
01-09-2023 00:00:00 Friday |
856.75 865.9 |
867.9 | 852.9 | 621582 |
| 409 | 3.75 0.44 % |
31-08-2023 00:00:00 Thursday |
853.05 856.8 |
859.45 | 847.6 | 10753690 |
| 410 | -5.3 -0.61 % |
30-08-2023 00:00:00 Wednesday |
862.85 857.55 |
862.85 | 856.55 | 39242 |
| 411 | -20.95 -2.39 % |
29-08-2023 00:00:00 Tuesday |
876.95 856 |
876.95 | 849 | 11082477 |
| 412 | -4.4 -0.5 % |
28-08-2023 00:00:00 Monday |
873.4 869 |
875.65 | 865.9 | 82020 |
| 413 | 3.25 0.37 % |
25-08-2023 00:00:00 Friday |
869.75 873 |
876.25 | 861.85 | 722599 |
| 414 | 1.7 0.2 % |
24-08-2023 00:00:00 Thursday |
868.05 869.75 |
875.2 | 864.45 | 34986 |
| 415 | -8.95 -1.02 % |
23-08-2023 00:00:00 Wednesday |
876.25 867.3 |
876.25 | 866.95 | 60411 |
| 416 | 6.2 0.71 % |
22-08-2023 00:00:00 Tuesday |
870.05 876.25 |
880 | 866.1 | 23343 |
| 417 | 19.85 2.33 % |
21-08-2023 00:00:00 Monday |
850.55 870.4 |
873.7 | 850.55 | 23123 |
| 418 | -2.05 -0.24 % |
18-08-2023 00:00:00 Friday |
857.05 855 |
861.75 | 853 | 685231 |
| 419 | 0 0 % |
17-08-2023 00:00:00 Thursday |
857 857 |
859.65 | 849.9 | 49464 |
| 420 | -10.15 -1.17 % |
16-08-2023 00:00:00 Wednesday |
867.05 856.9 |
871.8 | 853.75 | 20438 |
| 421 | -1.25 -0.14 % |
14-08-2023 00:00:00 Monday |
868.05 866.8 |
870.7 | 857.75 | 24011 |
| 422 | -3.85 -0.44 % |
11-08-2023 00:00:00 Friday |
873.85 870 |
873.85 | 865.3 | 33227 |
| 423 | -9.55 -1.08 % |
10-08-2023 00:00:00 Thursday |
883.75 874.2 |
883.75 | 868.5 | 41873 |
| 424 | 0.5 0.06 % |
09-08-2023 00:00:00 Wednesday |
882.05 882.55 |
897.45 | 878.85 | 83062 |
| 425 | -10.95 -1.22 % |
08-08-2023 00:00:00 Tuesday |
895.95 885 |
895.95 | 880.6 | 21748 |
| 426 | 13.25 1.51 % |
07-08-2023 00:00:00 Monday |
877.05 890.3 |
900 | 877.05 | 76641 |
| 427 | 17.7 2.03 % |
04-08-2023 00:00:00 Friday |
871.9 889.6 |
892.95 | 865.7 | 404115 |
| 428 | -2.1 -0.24 % |
03-08-2023 00:00:00 Thursday |
874.05 871.95 |
881.95 | 865.05 | 62032 |
| 429 | 2.4 0.27 % |
02-08-2023 00:00:00 Wednesday |
873.85 876.25 |
890.6 | 873 | 34427 |
| 430 | 1.35 0.15 % |
01-08-2023 00:00:00 Tuesday |
890.65 892 |
897.25 | 888.05 | 1981643 |
| 431 | 4.5 0.51 % |
31-07-2023 00:00:00 Monday |
886.1 890.6 |
897.85 | 885.4 | 26148 |
| 432 | -5.2 -0.58 % |
28-07-2023 00:00:00 Friday |
899 893.8 |
899.95 | 890.2 | 430050 |
| 433 | 9.1 1.02 % |
27-07-2023 00:00:00 Thursday |
888.05 897.15 |
901.55 | 888.05 | 43772 |
| 434 | 9.8 1.12 % |
26-07-2023 00:00:00 Wednesday |
877.05 886.85 |
896.45 | 877.05 | 79388 |
| 435 | -2.95 -0.33 % |
25-07-2023 00:00:00 Tuesday |
887 884.05 |
894.15 | 879.1 | 24994 |
| 436 | 3.65 0.41 % |
24-07-2023 00:00:00 Monday |
882.7 886.35 |
892.6 | 880.7 | 16143 |
| 437 | 5.05 0.57 % |
21-07-2023 00:00:00 Friday |
879.95 885 |
892.2 | 874.95 | 759214 |
| 438 | 11.6 1.33 % |
20-07-2023 00:00:00 Thursday |
871 882.6 |
886.55 | 868.45 | 26811 |
| 439 | 1.45 0.17 % |
19-07-2023 00:00:00 Wednesday |
871.4 872.85 |
877 | 867.2 | 59185 |
| 440 | 0.35 0.04 % |
18-07-2023 00:00:00 Tuesday |
878.1 878.45 |
880 | 863 | 318469 |
| 441 | -7.65 -0.86 % |
17-07-2023 00:00:00 Monday |
886.5 878.85 |
890.25 | 876.3 | 56949 |
| 442 | 1.3 0.15 % |
14-07-2023 00:00:00 Friday |
885 886.3 |
890.3 | 879.5 | 186827 |
| 443 | 2.15 0.24 % |
13-07-2023 00:00:00 Thursday |
883.25 885.4 |
892.6 | 883.25 | 23222 |
| 444 | -0.3 -0.03 % |
12-07-2023 00:00:00 Wednesday |
891.65 891.35 |
895.25 | 883 | 64716 |
| 445 | 2.4 0.27 % |
11-07-2023 00:00:00 Tuesday |
890 892.4 |
893 | 886.45 | 114645 |
| 446 | 17.65 2.04 % |
10-07-2023 00:00:00 Monday |
867 884.65 |
889.75 | 864.95 | 104086 |
| 447 | 2.7 0.31 % |
07-07-2023 00:00:00 Friday |
866 868.7 |
883.45 | 863 | 3401904 |
| 448 | 3.35 0.39 % |
06-07-2023 00:00:00 Thursday |
865.85 869.2 |
877.6 | 863.65 | 60507 |
| 449 | 3.45 0.4 % |
05-07-2023 00:00:00 Wednesday |
866.55 870 |
870.5 | 863.1 | 58145 |
| 450 | -9.85 -1.13 % |
04-07-2023 00:00:00 Tuesday |
875.35 865.5 |
875.35 | 859.25 | 100727 |
| 451 | 0.8 0.09 % |
03-07-2023 00:00:00 Monday |
878.25 879.05 |
884 | 874.55 | 145114 |
| 452 | 2.85 0.33 % |
30-06-2023 00:00:00 Friday |
875.3 878.15 |
882.95 | 867 | 19165643 |
| 453 | 3.65 0.42 % |
28-06-2023 00:00:00 Wednesday |
868.4 872.05 |
873.5 | 863.85 | 98854 |
| 454 | 9.35 1.09 % |
27-06-2023 00:00:00 Tuesday |
855.6 864.95 |
871.35 | 853.65 | 92867 |
| 455 | -6.2 -0.72 % |
26-06-2023 00:00:00 Monday |
858 851.8 |
858 | 846.15 | 47344 |
| 456 | 11.25 1.33 % |
23-06-2023 00:00:00 Friday |
845 856.25 |
862.5 | 841.85 | 268661 |
| 457 | 3.85 0.46 % |
22-06-2023 00:00:00 Thursday |
838.95 842.8 |
843.7 | 834.8 | 70829 |
| 458 | 7.8 0.94 % |
21-06-2023 00:00:00 Wednesday |
830.9 838.7 |
840.5 | 830.4 | 62411 |
| 459 | 1.75 0.21 % |
20-06-2023 00:00:00 Tuesday |
829.7 831.45 |
833.15 | 827 | 22185 |
| 460 | -9.35 -1.12 % |
19-06-2023 00:00:00 Monday |
837.4 828.05 |
840 | 827.55 | 30104 |
| 461 | 12.6 1.53 % |
16-06-2023 00:00:00 Friday |
824.8 837.4 |
839.6 | 821 | 72812 |
| 462 | 4.95 0.6 % |
15-06-2023 00:00:00 Thursday |
825 829.95 |
833.6 | 824.8 | 23969 |
| 463 | -2.15 -0.26 % |
14-06-2023 00:00:00 Wednesday |
830.05 827.9 |
831.95 | 819 | 58747 |
| 464 | -1.15 -0.14 % |
13-06-2023 00:00:00 Tuesday |
835.25 834.1 |
843.85 | 832.65 | 38496 |
| 465 | 3.85 0.46 % |
12-06-2023 00:00:00 Monday |
832.75 836.6 |
843.4 | 832 | 29406 |
| 466 | -3.35 -0.4 % |
09-06-2023 00:00:00 Friday |
836.05 832.7 |
839.8 | 828.75 | 25419 |
| 467 | -9.3 -1.1 % |
08-06-2023 00:00:00 Thursday |
845 835.7 |
849.1 | 834.3 | 43264 |
| 468 | 16.4 1.98 % |
07-06-2023 00:00:00 Wednesday |
826.5 842.9 |
847.35 | 826.5 | 44800 |
| 469 | -1.4 -0.17 % |
06-06-2023 00:00:00 Tuesday |
830.6 829.2 |
838.35 | 826.1 | 25228 |
| 470 | -5.6 -0.67 % |
05-06-2023 00:00:00 Monday |
839.85 834.25 |
841.25 | 832.05 | 301626 |
| 471 | 4.85 0.58 % |
02-06-2023 00:00:00 Friday |
831.35 836.2 |
838.9 | 827.3 | 614899 |
| 472 | -12.95 -1.54 % |
01-06-2023 00:00:00 Thursday |
841 828.05 |
841 | 823.05 | 211755 |
| 473 | 39.4 4.82 % |
31-05-2023 00:00:00 Wednesday |
818 857.4 |
888 | 818 | 181058 |
| 474 | -3.05 -0.37 % |
30-05-2023 00:00:00 Tuesday |
821.3 818.25 |
826 | 812.65 | 168520 |
| 475 | 0.25 0.03 % |
29-05-2023 00:00:00 Monday |
821.05 821.3 |
826.85 | 818 | 36540 |
| 476 | -7.15 -0.87 % |
26-05-2023 00:00:00 Friday |
825 817.85 |
828.25 | 813.35 | 85739 |
| 477 | 21.65 2.7 % |
25-05-2023 00:00:00 Thursday |
801.35 823 |
825.5 | 798 | 105041 |
| 478 | -0.25 -0.03 % |
24-05-2023 00:00:00 Wednesday |
801.25 801 |
802.45 | 795.65 | 32173 |
| 479 | -7.65 -0.95 % |
23-05-2023 00:00:00 Tuesday |
806.95 799.3 |
807 | 797.6 | 70048 |
| 480 | -2.85 -0.35 % |
22-05-2023 00:00:00 Monday |
804.95 802.1 |
804.95 | 799.15 | 140323 |
| 481 | 6.15 0.77 % |
19-05-2023 00:00:00 Friday |
799.2 805.35 |
808 | 793.15 | 117702 |
| 482 | 2.6 0.33 % |
18-05-2023 00:00:00 Thursday |
797.1 799.7 |
803.2 | 794.95 | 248581 |
| 483 | 2.75 0.35 % |
17-05-2023 00:00:00 Wednesday |
789.5 792.25 |
797.4 | 784.2 | 261379 |
| 484 | -14.15 -1.76 % |
16-05-2023 00:00:00 Tuesday |
802 787.85 |
802 | 783.6 | 225788 |
| 485 | -0.7 -0.09 % |
15-05-2023 00:00:00 Monday |
798.65 797.95 |
802.5 | 790.85 | 341426 |
| 486 | 5.5 0.7 % |
12-05-2023 00:00:00 Friday |
786 791.5 |
793.35 | 784.45 | 45578 |
| 487 | -10.15 -1.27 % |
11-05-2023 00:00:00 Thursday |
798.85 788.7 |
798.85 | 783.85 | 315826 |
| 488 | 1.95 0.25 % |
10-05-2023 00:00:00 Wednesday |
794.1 796.05 |
797.5 | 788.1 | 249478 |
| 489 | -1.1 -0.14 % |
09-05-2023 00:00:00 Tuesday |
795.1 794 |
796.9 | 790.55 | 205347 |
| 490 | 5.9 0.75 % |
08-05-2023 00:00:00 Monday |
788.1 794 |
795 | 785.2 | 66616 |
| 491 | 4.55 0.58 % |
05-05-2023 00:00:00 Friday |
783.05 787.6 |
789.1 | 779.85 | 27190 |
| 492 | 8.95 1.15 % |
04-05-2023 00:00:00 Thursday |
780 788.95 |
792.3 | 774 | 98975 |
| 493 | -13.5 -1.7 % |
03-05-2023 00:00:00 Wednesday |
792.8 779.3 |
793.8 | 778 | 129805 |
| 494 | -6.3 -0.79 % |
02-05-2023 00:00:00 Tuesday |
796.45 790.15 |
806.95 | 789 | 57936 |
| 495 | 11.7 1.49 % |
28-04-2023 00:00:00 Friday |
787.3 799 |
802 | 787.3 | 57737 |
| 496 | 14.9 1.93 % |
27-04-2023 00:00:00 Thursday |
771.4 786.3 |
789 | 770.9 | 141089 |
| 497 | -3.95 -0.51 % |
26-04-2023 00:00:00 Wednesday |
777.7 773.75 |
778.6 | 767.2 | 352777 |
| 498 | 7.35 0.96 % |
25-04-2023 00:00:00 Tuesday |
765 772.35 |
777 | 761.8 | 198590 |
| 499 | -2.9 -0.38 % |
24-04-2023 00:00:00 Monday |
763.05 760.15 |
767.4 | 755.6 | 146044 |
| 500 | 0.1 0.01 % |
21-04-2023 00:00:00 Friday |
765.05 765.15 |
775 | 764.4 | 117896 |
| 501 | 12.35 1.62 % |
20-04-2023 00:00:00 Thursday |
760.15 772.5 |
773.5 | 760.15 | 56138 |
| 502 | 4.7 0.62 % |
19-04-2023 00:00:00 Wednesday |
760.2 764.9 |
766.85 | 756.4 | 111970 |
| 503 | -3.2 -0.42 % |
18-04-2023 00:00:00 Tuesday |
762.25 759.05 |
764.3 | 752.7 | 122672 |
| 504 | -31.4 -3.97 % |
17-04-2023 00:00:00 Monday |
791.05 759.65 |
791.05 | 754.55 | 670389 |
| 505 | -0.6 -0.08 % |
13-04-2023 00:00:00 Thursday |
767.15 766.55 |
770.8 | 765.6 | 31921 |
| 506 | -2.55 -0.33 % |
12-04-2023 00:00:00 Wednesday |
773.7 771.15 |
774.3 | 765.4 | 62698 |
| 507 | 0.45 0.06 % |
11-04-2023 00:00:00 Tuesday |
773.85 774.3 |
775.9 | 768.55 | 122095 |
| 508 | 3.3 0.43 % |
10-04-2023 00:00:00 Monday |
766.1 769.4 |
776.2 | 766.1 | 242838 |
| 509 | 7.95 1.05 % |
06-04-2023 00:00:00 Thursday |
758.15 766.1 |
768.5 | 758.15 | 16488 |
| 510 | -8.8 -1.14 % |
05-04-2023 00:00:00 Wednesday |
772 763.2 |
772 | 756 | 64219 |
| 511 | 5.45 0.72 % |
03-04-2023 00:00:00 Monday |
755.25 760.7 |
761.75 | 752.2 | 50560 |
| 512 | 3.85 0.52 % |
31-03-2023 00:00:00 Friday |
745.15 749 |
753 | 742.75 | 52804 |
| 513 | -5.2 -0.69 % |
29-03-2023 00:00:00 Wednesday |
748.65 743.45 |
754.75 | 738.7 | 37069 |
| 514 | -13.9 -1.82 % |
28-03-2023 00:00:00 Tuesday |
762.05 748.15 |
763.55 | 742.85 | 71876 |
| 515 | 0.75 0.1 % |
27-03-2023 00:00:00 Monday |
761.1 761.85 |
769.4 | 760.05 | 25799 |
| 516 | 2.6 0.34 % |
24-03-2023 00:00:00 Friday |
759.65 762.25 |
766.8 | 757.6 | 1403197 |
| 517 | 7.45 0.99 % |
23-03-2023 00:00:00 Thursday |
755.1 762.55 |
765.65 | 755.1 | 22517 |
| 518 | -9.95 -1.3 % |
22-03-2023 00:00:00 Wednesday |
765 755.05 |
765 | 753.55 | 52664 |
| 519 | -6.3 -0.83 % |
21-03-2023 00:00:00 Tuesday |
762.95 756.65 |
766 | 755.15 | 38076 |
| 520 | 3.05 0.41 % |
20-03-2023 00:00:00 Monday |
751.65 754.7 |
759.7 | 748.7 | 106912 |
| 521 | 5.15 0.68 % |
17-03-2023 00:00:00 Friday |
752.1 757.25 |
759.4 | 739.25 | 50444 |
| 522 | -1.4 -0.19 % |
16-03-2023 00:00:00 Thursday |
750.4 749 |
758.95 | 743.55 | 1659216 |
| 523 | -3.6 -0.47 % |
15-03-2023 00:00:00 Wednesday |
760 756.4 |
765.4 | 752.2 | 125766 |
| 524 | 6.1 0.8 % |
14-03-2023 00:00:00 Tuesday |
765.75 771.85 |
776.25 | 764.75 | 423394 |
| 525 | -7.95 -1.03 % |
13-03-2023 00:00:00 Monday |
773.7 765.75 |
777.6 | 763.3 | 40231 |
| 526 | 0.7 0.09 % |
10-03-2023 00:00:00 Friday |
773 773.7 |
778.95 | 768 | 146953 |
| 527 | -21.4 -2.69 % |
09-03-2023 00:00:00 Thursday |
795.25 773.85 |
795.5 | 770.4 | 120966 |
| 528 | 1.45 0.19 % |
08-03-2023 00:00:00 Wednesday |
765 766.45 |
769.65 | 760.85 | 50723 |
| 529 | 0.5 0.07 % |
06-03-2023 00:00:00 Monday |
766 766.5 |
775.75 | 765.2 | 64190 |
| 530 | 20.65 2.78 % |
03-03-2023 00:00:00 Friday |
743.95 764.6 |
766.05 | 743.9 | 107580 |
| 531 | -4.85 -0.65 % |
02-03-2023 00:00:00 Thursday |
745.05 740.2 |
750.3 | 736.2 | 48948 |
| 532 | 7.2 0.97 % |
01-03-2023 00:00:00 Wednesday |
743 750.2 |
753.5 | 741.2 | 69054 |
| 533 | -13.05 -1.73 % |
28-02-2023 00:00:00 Tuesday |
756 742.95 |
757.4 | 739.5 | 42752 |
| 534 | -3.9 -0.52 % |
27-02-2023 00:00:00 Monday |
756.75 752.85 |
756.75 | 738.85 | 99462 |
| 535 | -12.2 -1.59 % |
24-02-2023 00:00:00 Friday |
769.4 757.2 |
774.65 | 755.1 | 59594 |
| 536 | -10.45 -1.35 % |
23-02-2023 00:00:00 Thursday |
773 762.55 |
777.45 | 761.6 | 65892 |
| 537 | -2.5 -0.32 % |
22-02-2023 00:00:00 Wednesday |
775.05 772.55 |
781.65 | 766.75 | 62730 |
| 538 | -0.05 -0.01 % |
21-02-2023 00:00:00 Tuesday |
779.15 779.1 |
787.9 | 778.2 | 33426 |
| 539 | -1.25 -0.16 % |
20-02-2023 00:00:00 Monday |
780.35 779.1 |
793.45 | 777.25 | 53877 |
| 540 | -8.65 -1.1 % |
17-02-2023 00:00:00 Friday |
785.1 776.45 |
787.35 | 770.05 | 47839 |
| 541 | -5.1 -0.65 % |
16-02-2023 00:00:00 Thursday |
790 784.9 |
790 | 781.45 | 33014 |
| 542 | 12.9 1.67 % |
15-02-2023 00:00:00 Wednesday |
772.05 784.95 |
787 | 772.05 | 78530 |
| 543 | 7.35 0.96 % |
14-02-2023 00:00:00 Tuesday |
768 775.35 |
777.45 | 766.05 | 33099 |
| 544 | -0.25 -0.03 % |
13-02-2023 00:00:00 Monday |
768.15 767.9 |
779.55 | 766.95 | 54350 |
| 545 | 2.05 0.27 % |
10-02-2023 00:00:00 Friday |
768.5 770.55 |
773.15 | 761.05 | 41671 |
| 546 | -5.9 -0.76 % |
09-02-2023 00:00:00 Thursday |
772.45 766.55 |
774.95 | 761.35 | 92072 |
| 547 | -11.4 -1.45 % |
08-02-2023 00:00:00 Wednesday |
786.5 775.1 |
786.5 | 765.05 | 248835 |
| 548 | -6.05 -0.76 % |
07-02-2023 00:00:00 Tuesday |
791.4 785.35 |
795.45 | 783.05 | 110971 |
| 549 | 4.35 0.55 % |
06-02-2023 00:00:00 Monday |
785.05 789.4 |
794.5 | 778.9 | 53026 |
| 550 | 15.05 1.93 % |
03-02-2023 00:00:00 Friday |
778 793.05 |
794.85 | 778 | 35469 |
| 551 | 21.45 2.84 % |
02-02-2023 00:00:00 Thursday |
756.05 777.5 |
781.1 | 756.05 | 42226 |
| 552 | -6.65 -0.86 % |
01-02-2023 00:00:00 Wednesday |
775 768.35 |
784.25 | 756.8 | 44697 |
| 553 | -0.25 -0.03 % |
31-01-2023 00:00:00 Tuesday |
770.5 770.25 |
778.95 | 768.45 | 50966 |
| 554 | -3.6 -0.47 % |
30-01-2023 00:00:00 Monday |
773.95 770.35 |
774.55 | 763 | 32326 |
| 555 | 2.4 0.31 % |
27-01-2023 00:00:00 Friday |
772.05 774.45 |
778.5 | 765.9 | 41573 |
| 556 | 0.2 0.03 % |
25-01-2023 00:00:00 Wednesday |
776.05 776.25 |
780.3 | 768.5 | 86436 |
| 557 | 5.5 0.71 % |
24-01-2023 00:00:00 Tuesday |
770 775.5 |
777.15 | 760.85 | 117621 |
| 558 | 7.35 0.96 % |
23-01-2023 00:00:00 Monday |
765.35 772.7 |
776 | 764.5 | 39152 |
| 559 | -10.6 -1.37 % |
20-01-2023 00:00:00 Friday |
775 764.4 |
775.35 | 758.3 | 38419 |
| 560 | -2.35 -0.3 % |
19-01-2023 00:00:00 Thursday |
774.25 771.9 |
775.95 | 765.75 | 45533 |
| 561 | 10.8 1.41 % |
18-01-2023 00:00:00 Wednesday |
766.05 776.85 |
779.5 | 766.05 | 97739 |
| 562 | 7 0.92 % |
17-01-2023 00:00:00 Tuesday |
758.95 765.95 |
768.6 | 758.9 | 104174 |
| 563 | -7.1 -0.93 % |
16-01-2023 00:00:00 Monday |
766 758.9 |
768 | 754.65 | 143242 |
| 564 | 6.05 0.8 % |
13-01-2023 00:00:00 Friday |
758.35 764.4 |
765.85 | 752.4 | 94014 |
| 565 | -7.05 -0.92 % |
12-01-2023 00:00:00 Thursday |
763.9 756.85 |
769.15 | 753.6 | 105217 |
| 566 | -13.55 -1.74 % |
11-01-2023 00:00:00 Wednesday |
778.95 765.4 |
778.95 | 752 | 385788 |
| 567 | -33.15 -4.01 % |
10-01-2023 00:00:00 Tuesday |
826 792.85 |
826 | 790.35 | 91921 |
| 568 | 14.35 1.78 % |
09-01-2023 00:00:00 Monday |
804.95 819.3 |
821.2 | 801.3 | 91259 |
| 569 | -10.5 -1.3 % |
06-01-2023 00:00:00 Friday |
807.1 796.6 |
812 | 792 | 36838 |
| 570 | -13.3 -1.62 % |
05-01-2023 00:00:00 Thursday |
820.15 806.85 |
821.05 | 804 | 32501 |
| 571 | -6.25 -0.76 % |
04-01-2023 00:00:00 Wednesday |
817.65 811.4 |
820.55 | 806.55 | 68478 |
| 572 | 9 1.11 % |
03-01-2023 00:00:00 Tuesday |
808.6 817.6 |
818.5 | 808.6 | 79644 |
| 573 | 6.6 0.82 % |
02-01-2023 00:00:00 Monday |
807 813.6 |
816 | 806 | 61448 |
| 574 | -15.95 -1.94 % |
30-12-2022 00:00:00 Friday |
822.65 806.7 |
824.5 | 805 | 46752 |
| 575 | 14.25 1.77 % |
29-12-2022 00:00:00 Thursday |
805.2 819.45 |
824.4 | 800.4 | 82374 |
| 576 | -9.55 -1.17 % |
28-12-2022 00:00:00 Wednesday |
813 803.45 |
814.15 | 801.6 | 37158 |
| 577 | 3.4 0.42 % |
27-12-2022 00:00:00 Tuesday |
811.35 814.75 |
819.15 | 805 | 53574 |
| 578 | 8.55 1.07 % |
26-12-2022 00:00:00 Monday |
802.65 811.2 |
815.25 | 801.75 | 54802 |
| 579 | 2.2 0.27 % |
23-12-2022 00:00:00 Friday |
806.1 808.3 |
817.65 | 805.2 | 152220 |
| 580 | -0.1 -0.01 % |
22-12-2022 00:00:00 Thursday |
817 816.9 |
824.45 | 809.4 | 58310 |
| 581 | -20.85 -2.5 % |
21-12-2022 00:00:00 Wednesday |
834.6 813.75 |
834.6 | 812.45 | 52726 |
| 582 | -12.85 -1.53 % |
20-12-2022 00:00:00 Tuesday |
840.4 827.55 |
840.4 | 822 | 109013 |
| 583 | 17.8 2.17 % |
19-12-2022 00:00:00 Monday |
822 839.8 |
844.8 | 822 | 97055 |
| 584 | -1 -0.12 % |
16-12-2022 00:00:00 Friday |
823.05 822.05 |
832.5 | 819.5 | 98976 |
| 585 | -3.9 -0.47 % |
15-12-2022 00:00:00 Thursday |
830 826.1 |
830.8 | 824.5 | 89819 |
| 586 | -10.1 -1.2 % |
14-12-2022 00:00:00 Wednesday |
839 828.9 |
842 | 828.55 | 132698 |
| 587 | 10.75 1.3 % |
13-12-2022 00:00:00 Tuesday |
827.35 838.1 |
840 | 823.2 | 133640 |
| 588 | -3.35 -0.4 % |
12-12-2022 00:00:00 Monday |
831.25 827.9 |
837 | 825.5 | 171191 |
| 589 | 5 0.6 % |
09-12-2022 00:00:00 Friday |
830 835 |
836.2 | 824 | 204020 |
| 590 | -0.95 -0.11 % |
08-12-2022 00:00:00 Thursday |
834 833.05 |
840.2 | 826.4 | 267528 |
| 591 | -3.6 -0.43 % |
07-12-2022 00:00:00 Wednesday |
838 834.4 |
841.5 | 832 | 68759 |
| 592 | -11.8 -1.4 % |
06-12-2022 00:00:00 Tuesday |
845 833.2 |
845.45 | 829.75 | 233531 |
| 593 | -2.1 -0.25 % |
05-12-2022 00:00:00 Monday |
846 843.9 |
850.55 | 840.8 | 52022 |
| 594 | 0.35 0.04 % |
02-12-2022 00:00:00 Friday |
848.5 848.85 |
852 | 839.45 | 52171 |
| 595 | -2 -0.24 % |
01-12-2022 00:00:00 Thursday |
850 848 |
853 | 841.6 | 208307 |
| 596 | 13.65 1.63 % |
30-11-2022 00:00:00 Wednesday |
835 848.65 |
852.05 | 832.45 | 60718 |
| 597 | -2.45 -0.29 % |
29-11-2022 00:00:00 Tuesday |
838.15 835.7 |
844.85 | 835.05 | 211458 |
| 598 | -1.05 -0.13 % |
28-11-2022 00:00:00 Monday |
838.5 837.45 |
852.5 | 836.05 | 36491 |
| 599 | -3.75 -0.44 % |
25-11-2022 00:00:00 Friday |
850.55 846.8 |
877.1 | 841.8 | 80271 |
| 600 | -3.6 -0.42 % |
24-11-2022 00:00:00 Thursday |
851.85 848.25 |
851.85 | 837.8 | 86979 |
| 601 | -9.4 -1.1 % |
23-11-2022 00:00:00 Wednesday |
852 842.6 |
852 | 841.65 | 62087 |
| 602 | -7.55 -0.88 % |
22-11-2022 00:00:00 Tuesday |
854.7 847.15 |
860.2 | 845.3 | 122345 |
| 603 | 14.2 1.7 % |
21-11-2022 00:00:00 Monday |
837 851.2 |
852.5 | 835.8 | 78112 |
| 604 | -13 -1.53 % |
18-11-2022 00:00:00 Friday |
850 837 |
851.7 | 831.1 | 318275 |
| 605 | 1.25 0.15 % |
17-11-2022 00:00:00 Thursday |
844.8 846.05 |
849.2 | 838.3 | 67780 |
| 606 | 2.95 0.35 % |
16-11-2022 00:00:00 Wednesday |
838 840.95 |
843.9 | 827.95 | 221167 |
| 607 | 14.9 1.82 % |
15-11-2022 00:00:00 Tuesday |
820.2 835.1 |
838 | 820.2 | 343331 |
| 608 | 4.65 0.57 % |
14-11-2022 00:00:00 Monday |
817 821.65 |
830.45 | 817 | 228386 |
| 609 | -4.55 -0.55 % |
11-11-2022 00:00:00 Friday |
831 826.45 |
836.95 | 823.85 | 96726 |
| 610 | 8.05 0.99 % |
10-11-2022 00:00:00 Thursday |
817.25 825.3 |
830.35 | 817.25 | 128612 |
| 611 | -3.45 -0.42 % |
09-11-2022 00:00:00 Wednesday |
821.1 817.65 |
825.6 | 814.45 | 156361 |
| 612 | 7.95 0.98 % |
07-11-2022 00:00:00 Monday |
814.8 822.75 |
824 | 809.05 | 323549 |
| 613 | 3.35 0.41 % |
04-11-2022 00:00:00 Friday |
813.05 816.4 |
821.05 | 809.35 | 114407 |
| 614 | 12.85 1.6 % |
03-11-2022 00:00:00 Thursday |
805.55 818.4 |
824.05 | 804.5 | 179968 |
| 615 | -20.1 -2.42 % |
02-11-2022 00:00:00 Wednesday |
830 809.9 |
830 | 807.45 | 401871 |
| 616 | 0.85 0.1 % |
01-11-2022 00:00:00 Tuesday |
834.5 835.35 |
841.3 | 821.5 | 444358 |
| 617 | 11.45 1.4 % |
31-10-2022 00:00:00 Monday |
820.55 832 |
833.7 | 820.2 | 76737 |
| 618 | -3.2 -0.39 % |
28-10-2022 00:00:00 Friday |
820 816.8 |
824.2 | 811.5 | 63091 |
| 619 | 12.9 1.6 % |
27-10-2022 00:00:00 Thursday |
804 816.9 |
822.5 | 804 | 275824 |
| 620 | -3.8 -0.47 % |
25-10-2022 00:00:00 Tuesday |
806.05 802.25 |
806.4 | 798.7 | 77608 |
| 621 | 4.7 0.59 % |
24-10-2022 00:00:00 Monday |
797.6 802.3 |
807.65 | 797.6 | 17289 |
| 622 | 5.6 0.71 % |
21-10-2022 00:00:00 Friday |
791.8 797.4 |
802.5 | 789.65 | 110038 |
| 623 | 11.9 1.52 % |
20-10-2022 00:00:00 Thursday |
781.05 792.95 |
793.8 | 778.85 | 69182 |
| 624 | -4.65 -0.59 % |
19-10-2022 00:00:00 Wednesday |
788 783.35 |
788.05 | 779.4 | 79966 |
| 625 | 13.25 1.72 % |
18-10-2022 00:00:00 Tuesday |
770 783.25 |
785.25 | 769.25 | 90489 |
| 626 | 7.45 0.98 % |
17-10-2022 00:00:00 Monday |
758.55 766 |
771 | 758.55 | 2936089 |
| 627 | -11.2 -1.44 % |
14-10-2022 00:00:00 Friday |
777.35 766.15 |
779.65 | 763.2 | 173194 |
| 628 | -6.6 -0.85 % |
13-10-2022 00:00:00 Thursday |
775.4 768.8 |
778.7 | 767.95 | 161121 |
| 629 | -3.55 -0.46 % |
12-10-2022 00:00:00 Wednesday |
778.95 775.4 |
781.1 | 769.2 | 167188 |
| 630 | -15.95 -2 % |
11-10-2022 00:00:00 Tuesday |
796 780.05 |
796.7 | 776.1 | 2885053 |
| 631 | 4.95 0.63 % |
10-10-2022 00:00:00 Monday |
787.3 792.25 |
794.75 | 779.6 | 178289 |
| 632 | 2.4 0.3 % |
07-10-2022 00:00:00 Friday |
791 793.4 |
796.5 | 784.85 | 270612 |
| 633 | -17.05 -2.12 % |
06-10-2022 00:00:00 Thursday |
805.25 788.2 |
815.75 | 785.25 | 154114 |
| 634 | -8.05 -0.99 % |
04-10-2022 00:00:00 Tuesday |
816.75 808.7 |
816.75 | 807.1 | 139265 |
| 635 | -5.05 -0.62 % |
03-10-2022 00:00:00 Monday |
808.5 803.45 |
815.35 | 797.2 | 232929 |
| 636 | 37.2 4.88 % |
30-09-2022 00:00:00 Friday |
762.55 799.75 |
808.85 | 761.5 | 262490 |
| 637 | 4.2 0.55 % |
29-09-2022 00:00:00 Thursday |
761.2 765.4 |
768.65 | 759.55 | 354151 |
| 638 | 6.4 0.85 % |
28-09-2022 00:00:00 Wednesday |
755 761.4 |
771 | 755 | 270799 |
| 639 | 6.6 0.88 % |
27-09-2022 00:00:00 Tuesday |
754 760.6 |
764.7 | 754 | 193907 |
| 640 | -11.85 -1.54 % |
26-09-2022 00:00:00 Monday |
767.05 755.2 |
771.35 | 753.5 | 896784 |
| 641 | -16.25 -2.06 % |
23-09-2022 00:00:00 Friday |
787.2 770.95 |
787.3 | 768.6 | 150233 |
| 642 | 0.85 0.11 % |
22-09-2022 00:00:00 Thursday |
783.35 784.2 |
795 | 776.4 | 168402 |
| 643 | -12.1 -1.53 % |
21-09-2022 00:00:00 Wednesday |
792.5 780.4 |
797 | 779.25 | 85092 |
| 644 | 6.95 0.89 % |
20-09-2022 00:00:00 Tuesday |
783.6 790.55 |
796.6 | 783.6 | 72943 |
| 645 | 7.7 0.99 % |
19-09-2022 00:00:00 Monday |
774.9 782.6 |
786.15 | 772.3 | 2042903 |
| 646 | -4.85 -0.62 % |
16-09-2022 00:00:00 Friday |
784.85 780 |
787.3 | 776.25 | 85809 |
| 647 | -1.4 -0.18 % |
15-09-2022 00:00:00 Thursday |
786.2 784.8 |
790.3 | 782 | 151477 |
| 648 | 15.45 2.01 % |
14-09-2022 00:00:00 Wednesday |
768 783.45 |
788.4 | 768 | 216299 |
| 649 | 11.6 1.5 % |
13-09-2022 00:00:00 Tuesday |
773 784.6 |
789 | 770.1 | 419712 |
| 650 | 1.7 0.22 % |
12-09-2022 00:00:00 Monday |
767.2 768.9 |
771.2 | 765.05 | 191829 |
| 651 | -10.45 -1.35 % |
09-09-2022 00:00:00 Friday |
776 765.55 |
776 | 763.55 | 379713 |
| 652 | 9.7 1.28 % |
08-09-2022 00:00:00 Thursday |
760.5 770.2 |
776 | 757.1 | 539738 |
| 653 | -3.45 -0.46 % |
07-09-2022 00:00:00 Wednesday |
756.5 753.05 |
759.7 | 736.1 | 875712 |
| 654 | 21.3 2.88 % |
06-09-2022 00:00:00 Tuesday |
740 761.3 |
792.05 | 740 | 643788 |
| 655 | 5.65 0.77 % |
05-09-2022 00:00:00 Monday |
735 740.65 |
742 | 733.6 | 200659 |
| 656 | 9.5 1.31 % |
02-09-2022 00:00:00 Friday |
725.15 734.65 |
740.6 | 720.05 | 436448 |
| 657 | 11.95 1.65 % |
01-09-2022 00:00:00 Thursday |
723.1 735.05 |
745.9 | 723.1 | 1975791 |
| 658 | 5.6 0.78 % |
30-08-2022 00:00:00 Tuesday |
720.9 726.5 |
729.7 | 712 | 292063 |
| 659 | 10.9 1.54 % |
29-08-2022 00:00:00 Monday |
710 720.9 |
724.95 | 710 | 145567 |
| 660 | -12.45 -1.68 % |
26-08-2022 00:00:00 Friday |
743 730.55 |
743 | 727.9 | 104140 |
| 661 | -5.45 -0.73 % |
25-08-2022 00:00:00 Thursday |
743.5 738.05 |
768 | 731.6 | 753933 |
| 662 | 10.9 1.5 % |
24-08-2022 00:00:00 Wednesday |
728 738.9 |
792.65 | 721.1 | 1103388 |
| 663 | 18.45 2.57 % |
23-08-2022 00:00:00 Tuesday |
719.15 737.6 |
742.65 | 719.15 | 94659 |
| 664 | -1.5 -0.21 % |
22-08-2022 00:00:00 Monday |
729 727.5 |
733.85 | 724.65 | 285668 |
| 665 | -0.9 -0.12 % |
19-08-2022 00:00:00 Friday |
733.25 732.35 |
737.65 | 726.05 | 300170 |
| 666 | 8.25 1.14 % |
18-08-2022 00:00:00 Thursday |
725 733.25 |
735.7 | 721 | 201667 |
| 667 | 15.75 2.23 % |
17-08-2022 00:00:00 Wednesday |
706 721.75 |
725 | 702.8 | 296418 |
| 668 | -7.2 -1.01 % |
16-08-2022 00:00:00 Tuesday |
711 703.8 |
715.7 | 700.7 | 183506 |
| 669 | 0.3 0.04 % |
12-08-2022 00:00:00 Friday |
709.55 709.85 |
712.2 | 706.65 | 170762 |
| 670 | -13.85 -1.91 % |
11-08-2022 00:00:00 Thursday |
723.4 709.55 |
723.4 | 705.85 | 461575 |
| 671 | -4.05 -0.56 % |
10-08-2022 00:00:00 Wednesday |
719 714.95 |
719 | 706 | 330344 |
| 672 | -2.65 -0.37 % |
08-08-2022 00:00:00 Monday |
707 704.35 |
709.75 | 699.1 | 259526 |
| 673 | 3.6 0.51 % |
05-08-2022 00:00:00 Friday |
700 703.6 |
710 | 697.2 | 118358 |
| 674 | -5.05 -0.72 % |
04-08-2022 00:00:00 Thursday |
699 693.95 |
699 | 681 | 211393 |
| 675 | 4.15 0.6 % |
03-08-2022 00:00:00 Wednesday |
688.8 692.95 |
696.65 | 687 | 115279 |
| 676 | -12.4 -1.77 % |
02-08-2022 00:00:00 Tuesday |
699 686.6 |
699.45 | 681.4 | 111350 |
| 677 | 15.2 2.24 % |
01-08-2022 00:00:00 Monday |
679 694.2 |
697.3 | 677.85 | 3071366 |
| 678 | 4.9 0.73 % |
29-07-2022 00:00:00 Friday |
673 677.9 |
680.5 | 671 | 135806 |
| 679 | -14.2 -2.09 % |
28-07-2022 00:00:00 Thursday |
681 666.8 |
681 | 664.25 | 486945 |
| 680 | -9.2 -1.35 % |
27-07-2022 00:00:00 Wednesday |
684 674.8 |
684 | 669.75 | 163654 |
| 681 | 2.8 0.41 % |
26-07-2022 00:00:00 Tuesday |
681 683.8 |
685.1 | 670.1 | 65233 |
| 682 | -0.35 -0.05 % |
25-07-2022 00:00:00 Monday |
678.5 678.15 |
686.55 | 676.65 | 55109 |
| 683 | -4 -0.59 % |
22-07-2022 00:00:00 Friday |
682.5 678.5 |
682.5 | 675.15 | 67432 |
| 684 | 8.95 1.34 % |
21-07-2022 00:00:00 Thursday |
669.65 678.6 |
679.25 | 669.65 | 42016 |
| 685 | -6.75 -1 % |
20-07-2022 00:00:00 Wednesday |
677 670.25 |
678 | 668.05 | 419695 |
| 686 | -0.4 -0.06 % |
19-07-2022 00:00:00 Tuesday |
673.35 672.95 |
675.8 | 663.4 | 392866 |
| 687 | 2.7 0.41 % |
18-07-2022 00:00:00 Monday |
660.8 663.5 |
669 | 649.35 | 3086280 |
| 688 | 3.45 0.53 % |
15-07-2022 00:00:00 Friday |
648.2 651.65 |
657.5 | 643.5 | 511567 |
| 689 | -6.2 -0.96 % |
14-07-2022 00:00:00 Thursday |
648.2 642 |
652.1 | 629.05 | 194456 |
| 690 | -41.75 -6.09 % |
13-07-2022 00:00:00 Wednesday |
685.2 643.45 |
685.2 | 641.3 | 191204 |
| 691 | -0.55 -0.08 % |
12-07-2022 00:00:00 Tuesday |
663 662.45 |
666.95 | 660.1 | 246101 |
| 692 | -16.5 -2.44 % |
11-07-2022 00:00:00 Monday |
676.8 660.3 |
680.6 | 659.05 | 362839 |
| 693 | 9.1 1.33 % |
08-07-2022 00:00:00 Friday |
686.15 695.25 |
696.5 | 686.15 | 169887 |
| 694 | -8.3 -1.19 % |
07-07-2022 00:00:00 Thursday |
694.95 686.65 |
696.55 | 685.55 | 102775 |
| 695 | 14.95 2.2 % |
06-07-2022 00:00:00 Wednesday |
679 693.95 |
694.9 | 679 | 73612 |
| 696 | 1.4 0.21 % |
05-07-2022 00:00:00 Tuesday |
682.9 684.3 |
689.1 | 681 | 207226 |
| 697 | 7.65 1.13 % |
04-07-2022 00:00:00 Monday |
674.25 681.9 |
685.05 | 666.15 | 71201 |
| 698 | -12.6 -1.84 % |
01-07-2022 00:00:00 Friday |
686 673.4 |
686 | 666.05 | 284792 |
| 699 | -7.1 -1.03 % |
30-06-2022 00:00:00 Thursday |
691 683.9 |
691.45 | 679.35 | 184651 |
| 700 | 9.5 1.4 % |
29-06-2022 00:00:00 Wednesday |
678 687.5 |
689 | 676.2 | 53292 |
| 701 | 1.95 0.29 % |
28-06-2022 00:00:00 Tuesday |
679.05 681 |
684.95 | 676.2 | 66971 |
| 702 | 7.25 1.07 % |
27-06-2022 00:00:00 Monday |
677.65 684.9 |
687 | 671.15 | 171889 |
| 703 | 6.55 0.99 % |
24-06-2022 00:00:00 Friday |
664.95 671.5 |
675.5 | 662.95 | 136462 |
| 704 | 10.55 1.62 % |
23-06-2022 00:00:00 Thursday |
649.95 660.5 |
664.25 | 647.65 | 64053 |
| 705 | 0.55 0.09 % |
22-06-2022 00:00:00 Wednesday |
642.2 642.75 |
650.15 | 641.3 | 143241 |
| 706 | 11.75 1.83 % |
21-06-2022 00:00:00 Tuesday |
642 653.75 |
658.15 | 640.75 | 129214 |
| 707 | -0.5 -0.08 % |
20-06-2022 00:00:00 Monday |
642 641.5 |
646.6 | 634.2 | 92075 |
| 708 | -15.85 -2.4 % |
17-06-2022 00:00:00 Friday |
659.7 643.85 |
661.35 | 638.35 | 141041 |
| 709 | -32.05 -4.67 % |
16-06-2022 00:00:00 Thursday |
686 653.95 |
686 | 650.35 | 230008 |
| 710 | -0.95 -0.14 % |
15-06-2022 00:00:00 Wednesday |
682.95 682 |
685 | 673.6 | 214223 |
| 711 | 8.35 1.24 % |
14-06-2022 00:00:00 Tuesday |
673.8 682.15 |
689 | 671 | 183878 |
| 712 | 6.2 0.93 % |
13-06-2022 00:00:00 Monday |
665 671.2 |
673 | 657.9 | 189725 |
| 713 | 1 0.15 % |
10-06-2022 00:00:00 Friday |
672 673 |
676.55 | 664.5 | 113995 |
| 714 | 18.5 2.81 % |
09-06-2022 00:00:00 Thursday |
658 676.5 |
679.95 | 655.15 | 152171 |
| 715 | -21.8 -3.18 % |
08-06-2022 00:00:00 Wednesday |
685 663.2 |
687.4 | 660.5 | 600555 |
| 716 | 7.9 1.17 % |
07-06-2022 00:00:00 Tuesday |
678 685.9 |
687.3 | 673.25 | 173221 |
| 717 | 1 0.15 % |
06-06-2022 00:00:00 Monday |
682.35 683.35 |
689.85 | 676.6 | 147323 |
| 718 | -14.05 -2.01 % |
03-06-2022 00:00:00 Friday |
700.45 686.4 |
700.45 | 685.2 | 58969 |
| 719 | 10.9 1.59 % |
02-06-2022 00:00:00 Thursday |
685 695.9 |
697 | 683.4 | 143399 |
| 720 | -3.9 -0.56 % |
01-06-2022 00:00:00 Wednesday |
698.15 694.25 |
706 | 691.3 | 579663 |
| 721 | 6.1 0.88 % |
31-05-2022 00:00:00 Tuesday |
695 701.1 |
706.3 | 692.25 | 258495 |
| 722 | 9.25 1.34 % |
30-05-2022 00:00:00 Monday |
689.75 699 |
703.75 | 682.9 | 379481 |
| 723 | -17.3 -2.46 % |
27-05-2022 00:00:00 Friday |
702.05 684.75 |
702.05 | 676.15 | 170183 |
| 724 | 4.35 0.63 % |
26-05-2022 00:00:00 Thursday |
689 693.35 |
695.3 | 676 | 164584 |
| 725 | 11.35 1.68 % |
25-05-2022 00:00:00 Wednesday |
677 688.35 |
689.85 | 677 | 174560 |
| 726 | -7.35 -1.07 % |
24-05-2022 00:00:00 Tuesday |
686.15 678.8 |
688.35 | 676.15 | 53376 |
| 727 | 0.7 0.1 % |
23-05-2022 00:00:00 Monday |
685 685.7 |
693.75 | 680 | 74307 |
| 728 | 3.55 0.52 % |
20-05-2022 00:00:00 Friday |
684.15 687.7 |
691.5 | 683.2 | 235744 |
| 729 | -12.5 -1.82 % |
19-05-2022 00:00:00 Thursday |
686 673.5 |
692.55 | 668.2 | 137410 |
| 730 | -29.35 -4.05 % |
18-05-2022 00:00:00 Wednesday |
725.4 696.05 |
727.55 | 689.05 | 613144 |
| 731 | 7.75 1.11 % |
17-05-2022 00:00:00 Tuesday |
699.8 707.55 |
710 | 691 | 123491 |
| 732 | 9.65 1.41 % |
16-05-2022 00:00:00 Monday |
683.15 692.8 |
697.75 | 679.85 | 101582 |
| 733 | -28.5 -3.97 % |
13-05-2022 00:00:00 Friday |
717.9 689.4 |
717.9 | 685 | 359357 |
| 734 | -6.85 -0.96 % |
12-05-2022 00:00:00 Thursday |
712.6 705.75 |
722.75 | 702 | 226086 |
| 735 | 2.9 0.4 % |
11-05-2022 00:00:00 Wednesday |
720 722.9 |
735.1 | 717.2 | 217527 |
| 736 | 13.1 1.85 % |
10-05-2022 00:00:00 Tuesday |
706.5 719.6 |
728.4 | 706.5 | 103773 |
| 737 | 11.75 1.68 % |
09-05-2022 00:00:00 Monday |
700 711.75 |
720 | 700 | 189798 |
| 738 | -4.6 -0.64 % |
06-05-2022 00:00:00 Friday |
715 710.4 |
723.9 | 707.75 | 348653 |
| 739 | -4.55 -0.63 % |
05-05-2022 00:00:00 Thursday |
722.1 717.55 |
733 | 714.3 | 175716 |
| 740 | -16.5 -2.23 % |
04-05-2022 00:00:00 Wednesday |
739.1 722.6 |
739.1 | 716.8 | 2872984 |
| 741 | 10.9 1.49 % |
02-05-2022 00:00:00 Monday |
730.55 741.45 |
742.7 | 730.55 | 202559 |
| 742 | -10.3 -1.37 % |
29-04-2022 00:00:00 Friday |
750 739.7 |
760.8 | 735.75 | 358326 |
| 743 | -4.55 -0.61 % |
28-04-2022 00:00:00 Thursday |
751.8 747.25 |
754 | 744.8 | 100891 |
| 744 | 2.05 0.27 % |
27-04-2022 00:00:00 Wednesday |
751.5 753.55 |
761.35 | 746.25 | 75196 |
| 745 | 11.7 1.57 % |
26-04-2022 00:00:00 Tuesday |
744.5 756.2 |
758.85 | 739.25 | 217929 |
| 746 | 7.45 1.02 % |
25-04-2022 00:00:00 Monday |
732 739.45 |
743.25 | 730 | 271553 |
| 747 | 4 0.54 % |
22-04-2022 00:00:00 Friday |
734.75 738.75 |
740.75 | 729.4 | 64386 |
| 748 | -11.25 -1.51 % |
21-04-2022 00:00:00 Thursday |
746 734.75 |
746 | 730 | 261922 |
| 749 | 12.2 1.68 % |
20-04-2022 00:00:00 Wednesday |
727.2 739.4 |
744.3 | 724.5 | 155124 |
| 750 | -12.75 -1.73 % |
19-04-2022 00:00:00 Tuesday |
735.3 722.55 |
737.65 | 717 | 480868 |
| 751 | 0.7 0.1 % |
18-04-2022 00:00:00 Monday |
729.1 729.8 |
740.1 | 723.5 | 226124 |
| 752 | -2.3 -0.31 % |
13-04-2022 00:00:00 Wednesday |
743 740.7 |
756.5 | 738 | 599288 |
| 753 | -20.8 -2.73 % |
12-04-2022 00:00:00 Tuesday |
762.4 741.6 |
762.4 | 740 | 77478 |
| 754 | 2.55 0.34 % |
11-04-2022 00:00:00 Monday |
755.35 757.9 |
765.15 | 755.35 | 486689 |
| 755 | -2.05 -0.27 % |
08-04-2022 00:00:00 Friday |
764.2 762.15 |
768 | 757.75 | 112355 |
| 756 | -9.4 -1.22 % |
07-04-2022 00:00:00 Thursday |
772 762.6 |
777.45 | 759.65 | 55014 |
| 757 | 10.2 1.33 % |
06-04-2022 00:00:00 Wednesday |
765 775.2 |
780.35 | 763.05 | 118489 |
| 758 | -4.75 -0.62 % |
05-04-2022 00:00:00 Tuesday |
771 766.25 |
773.65 | 761 | 64906 |
| 759 | 9.05 1.19 % |
04-04-2022 00:00:00 Monday |
758.6 767.65 |
774.85 | 756 | 255057 |
| 760 | 1.45 0.19 % |
01-04-2022 00:00:00 Friday |
757.15 758.6 |
766.6 | 749.1 | 194022 |
| 761 | 3.4 0.45 % |
31-03-2022 00:00:00 Thursday |
752 755.4 |
759.05 | 739.6 | 128187 |
| 762 | -10.6 -1.39 % |
30-03-2022 00:00:00 Wednesday |
760 749.4 |
769.75 | 744.65 | 185301 |
| 763 | 14.35 1.94 % |
29-03-2022 00:00:00 Tuesday |
740.2 754.55 |
762.85 | 737.05 | 601282 |
| 764 | 18.4 2.57 % |
28-03-2022 00:00:00 Monday |
714.95 733.35 |
737.5 | 710.45 | 237001 |
| 765 | -1.25 -0.18 % |
25-03-2022 00:00:00 Friday |
710.5 709.25 |
714.4 | 705.8 | 163661 |
| 766 | 7.25 1.04 % |
24-03-2022 00:00:00 Thursday |
699 706.25 |
708.95 | 697.35 | 181559 |
| 767 | -14.85 -2.06 % |
23-03-2022 00:00:00 Wednesday |
719.9 705.05 |
719.9 | 703 | 162570 |
| 768 | 12.05 1.7 % |
22-03-2022 00:00:00 Tuesday |
707.2 719.25 |
720.9 | 706.1 | 86945 |
| 769 | 7.35 1.05 % |
21-03-2022 00:00:00 Monday |
702 709.35 |
723 | 702 | 228917 |
| 770 | 3.8 0.53 % |
17-03-2022 00:00:00 Thursday |
719 722.8 |
727.7 | 714.7 | 228481 |
| 771 | 6.6 0.93 % |
16-03-2022 00:00:00 Wednesday |
706 712.6 |
715 | 705 | 286825 |
| 772 | 2.55 0.36 % |
15-03-2022 00:00:00 Tuesday |
700.8 703.35 |
709.45 | 695.4 | 350151 |
| 773 | 12.15 1.76 % |
14-03-2022 00:00:00 Monday |
688.4 700.55 |
704.85 | 688.4 | 128884 |
| 774 | -1.25 -0.18 % |
11-03-2022 00:00:00 Friday |
696.05 694.8 |
702.2 | 691.6 | 68244 |
| 775 | -7.75 -1.1 % |
10-03-2022 00:00:00 Thursday |
705.3 697.55 |
707.3 | 690.75 | 101287 |
| 776 | 8.45 1.24 % |
09-03-2022 00:00:00 Wednesday |
683 691.45 |
698.1 | 674.45 | 225062 |
| 777 | 7.5 1.11 % |
08-03-2022 00:00:00 Tuesday |
675.4 682.9 |
686.8 | 667.7 | 269174 |
| 778 | 32.6 5.07 % |
07-03-2022 00:00:00 Monday |
643 675.6 |
679 | 638.9 | 389014 |
| 779 | -14.95 -2.24 % |
04-03-2022 00:00:00 Friday |
667.95 653 |
667.95 | 650 | 148028 |
| 780 | -4.3 -0.64 % |
03-03-2022 00:00:00 Thursday |
676.1 671.8 |
679.8 | 668.85 | 142360 |
| 781 | -12.35 -1.8 % |
02-03-2022 00:00:00 Wednesday |
686.25 673.9 |
686.25 | 666.05 | 274602 |
| 782 | 3.25 0.48 % |
28-02-2022 00:00:00 Monday |
683 686.25 |
689.8 | 666.9 | 177372 |
| 783 | 8.45 1.24 % |
25-02-2022 00:00:00 Friday |
680 688.45 |
695 | 677.8 | 152744 |
| 784 | -18.25 -2.65 % |
24-02-2022 00:00:00 Thursday |
689 670.75 |
689 | 645.6 | 636847 |
| 785 | 6.25 0.9 % |
23-02-2022 00:00:00 Wednesday |
698 704.25 |
708.9 | 698 | 203509 |
| 786 | 4.9 0.71 % |
22-02-2022 00:00:00 Tuesday |
695 699.9 |
701.6 | 687.7 | 286312 |
| 787 | 3.8 0.54 % |
21-02-2022 00:00:00 Monday |
706 709.8 |
716.25 | 702.75 | 262041 |
| 788 | 4.55 0.64 % |
18-02-2022 00:00:00 Friday |
708.15 712.7 |
719.4 | 708.15 | 107842 |
| 789 | -8.85 -1.22 % |
17-02-2022 00:00:00 Thursday |
726 717.15 |
727 | 715.1 | 157848 |
| 790 | 6.2 0.87 % |
16-02-2022 00:00:00 Wednesday |
715.2 721.4 |
728 | 707.7 | 203539 |
| 791 | 14.35 2.06 % |
15-02-2022 00:00:00 Tuesday |
697 711.35 |
713.15 | 687.75 | 171221 |
| 792 | -20.45 -2.89 % |
14-02-2022 00:00:00 Monday |
708.5 688.05 |
708.5 | 685 | 279171 |
| 793 | -3.55 -0.49 % |
11-02-2022 00:00:00 Friday |
718 714.45 |
725.2 | 710.95 | 129216 |
| 794 | -1.2 -0.17 % |
10-02-2022 00:00:00 Thursday |
725 723.8 |
726.8 | 708.65 | 198926 |
| 795 | 10.5 1.48 % |
09-02-2022 00:00:00 Wednesday |
709.1 719.6 |
726 | 702.15 | 458768 |
| 796 | -9.35 -1.3 % |
08-02-2022 00:00:00 Tuesday |
718.2 708.85 |
718.2 | 701 | 241296 |
| 797 | -12.9 -1.79 % |
07-02-2022 00:00:00 Monday |
719.4 706.5 |
719.6 | 699.55 | 190773 |
| 798 | -1.4 -0.19 % |
04-02-2022 00:00:00 Friday |
721.6 720.2 |
723.15 | 716.55 | 94805 |
| 799 | -6.4 -0.88 % |
03-02-2022 00:00:00 Thursday |
728 721.6 |
728.8 | 718.55 | 74344 |
| 800 | -9.05 -1.23 % |
02-02-2022 00:00:00 Wednesday |
734 724.95 |
734 | 720.8 | 82530 |
| 801 | -11.25 -1.53 % |
01-02-2022 00:00:00 Tuesday |
734 722.75 |
735 | 718.3 | 278852 |
| 802 | -0.85 -0.12 % |
31-01-2022 00:00:00 Monday |
730.25 729.4 |
734.8 | 719.4 | 377920 |
| 803 | -2.1 -0.29 % |
28-01-2022 00:00:00 Friday |
718 715.9 |
752.8 | 702 | 579603 |
| 804 | 1.2 0.17 % |
27-01-2022 00:00:00 Thursday |
706 707.2 |
715.95 | 701.6 | 250227 |
| 805 | 26.9 3.93 % |
25-01-2022 00:00:00 Tuesday |
685 711.9 |
720.15 | 684 | 272728 |
| 806 | -4.4 -0.63 % |
24-01-2022 00:00:00 Monday |
694 689.6 |
707.15 | 677.5 | 224258 |
| 807 | -17.75 -2.49 % |
21-01-2022 00:00:00 Friday |
712.8 695.05 |
713.7 | 689.25 | 133044 |
| 808 | 12.7 1.81 % |
20-01-2022 00:00:00 Thursday |
702.6 715.3 |
718.9 | 702.6 | 270601 |
| 809 | -21.45 -2.96 % |
19-01-2022 00:00:00 Wednesday |
725.5 704.05 |
725.5 | 701.75 | 80830 |
| 810 | -14.45 -1.98 % |
18-01-2022 00:00:00 Tuesday |
728.55 714.1 |
730.45 | 712.9 | 83888 |
| 811 | 7.55 1.05 % |
17-01-2022 00:00:00 Monday |
721 728.55 |
734.75 | 720 | 197500 |
| 812 | -11.3 -1.54 % |
14-01-2022 00:00:00 Friday |
732 720.7 |
732 | 718.75 | 73752 |
| 813 | 3 0.41 % |
13-01-2022 00:00:00 Thursday |
728.55 731.55 |
735.55 | 727.6 | 99339 |
| 814 | 21.05 2.97 % |
12-01-2022 00:00:00 Wednesday |
709 730.05 |
732.35 | 704.3 | 557454 |
| 815 | -0.4 -0.06 % |
11-01-2022 00:00:00 Tuesday |
704 703.6 |
709.45 | 694.8 | 211875 |
| 816 | -0.05 -0.01 % |
10-01-2022 00:00:00 Monday |
704.75 704.7 |
711.15 | 703.5 | 170989 |
| 817 | -10.25 -1.43 % |
07-01-2022 00:00:00 Friday |
715 704.75 |
715.35 | 701.75 | 119795 |
| 818 | 9.15 1.31 % |
06-01-2022 00:00:00 Thursday |
701.1 710.25 |
720.5 | 700.2 | 653091 |
| 819 | -2.85 -0.41 % |
05-01-2022 00:00:00 Wednesday |
702.9 700.05 |
702.9 | 691.85 | 85748 |
| 820 | 4.2 0.61 % |
04-01-2022 00:00:00 Tuesday |
693 697.2 |
703.05 | 690.7 | 120389 |
| 821 | 7.05 1.03 % |
03-01-2022 00:00:00 Monday |
684.15 691.2 |
692.5 | 683.25 | 131858 |
| 822 | 4.85 0.71 % |
31-12-2021 00:00:00 Friday |
679 683.85 |
694 | 679 | 247588 |
| 823 | -1.75 -0.26 % |
30-12-2021 00:00:00 Thursday |
681.35 679.6 |
685.35 | 674.15 | 118116 |
| 824 | -5.7 -0.84 % |
29-12-2021 00:00:00 Wednesday |
682.35 676.65 |
683.5 | 675.05 | 106397 |
| 825 | 2.05 0.3 % |
28-12-2021 00:00:00 Tuesday |
678 680.05 |
683.3 | 675.15 | 85413 |
| 826 | 1.5 0.22 % |
27-12-2021 00:00:00 Monday |
674 675.5 |
678.25 | 668.5 | 145323 |
| 827 | -6.95 -1.02 % |
24-12-2021 00:00:00 Friday |
684 677.05 |
684 | 672.95 | 74625 |
| 828 | -8.5 -1.24 % |
23-12-2021 00:00:00 Thursday |
687 678.5 |
689 | 675.45 | 142540 |
| 829 | 16 2.39 % |
22-12-2021 00:00:00 Wednesday |
668.85 684.85 |
685.75 | 668.5 | 266428 |
| 830 | 4.55 0.69 % |
21-12-2021 00:00:00 Tuesday |
662.5 667.05 |
670.7 | 659.2 | 173941 |
| 831 | 2.25 0.34 % |
20-12-2021 00:00:00 Monday |
656 658.25 |
661.2 | 645.1 | 426784 |
| 832 | -15 -2.2 % |
17-12-2021 00:00:00 Friday |
681.2 666.2 |
683 | 661.3 | 307646 |
| 833 | -7.8 -1.13 % |
16-12-2021 00:00:00 Thursday |
690 682.2 |
690 | 677.5 | 103024 |
| 834 | -6.9 -1 % |
15-12-2021 00:00:00 Wednesday |
692.25 685.35 |
694.7 | 684 | 277314 |
| 835 | -10.25 -1.46 % |
14-12-2021 00:00:00 Tuesday |
701.9 691.65 |
706.15 | 688.45 | 297355 |
| 836 | -13 -1.82 % |
13-12-2021 00:00:00 Monday |
715.9 702.9 |
718.45 | 698.45 | 102042 |
| 837 | -2.9 -0.41 % |
10-12-2021 00:00:00 Friday |
713.5 710.6 |
718.8 | 707.05 | 420273 |
| 838 | -3.1 -0.43 % |
09-12-2021 00:00:00 Thursday |
717 713.9 |
723.8 | 711.1 | 230962 |
| 839 | 9.1 1.29 % |
08-12-2021 00:00:00 Wednesday |
706 715.1 |
718.9 | 703.4 | 731759 |
| 840 | -1.55 -0.22 % |
07-12-2021 00:00:00 Tuesday |
700.5 698.95 |
705.8 | 694.2 | 258102 |
| 841 | -19.5 -2.72 % |
06-12-2021 00:00:00 Monday |
716.6 697.1 |
721.8 | 693.9 | 305574 |
| 842 | -14.65 -2 % |
03-12-2021 00:00:00 Friday |
733 718.35 |
734.45 | 716.55 | 561772 |
| 843 | 5.25 0.72 % |
02-12-2021 00:00:00 Thursday |
726.9 732.15 |
735.65 | 714.1 | 1467375 |
| 844 | -11.1 -1.52 % |
01-12-2021 00:00:00 Wednesday |
732.1 721 |
737.4 | 718.1 | 1972929 |
| 845 | -9.4 -1.27 % |
30-11-2021 00:00:00 Tuesday |
738.15 728.75 |
750.15 | 723.5 | 599340 |
| 846 | -6.3 -0.84 % |
29-11-2021 00:00:00 Monday |
746 739.7 |
754.6 | 727.45 | 482194 |
| 847 | -27.5 -3.6 % |
26-11-2021 00:00:00 Friday |
764.95 737.45 |
764.95 | 732.9 | 215868 |
| 848 | 4.95 0.65 % |
25-11-2021 00:00:00 Thursday |
760 764.95 |
768.6 | 753.05 | 211695 |
| 849 | -6.05 -0.79 % |
24-11-2021 00:00:00 Wednesday |
764.8 758.75 |
781.9 | 756 | 719706 |
| 850 | 12.4 1.66 % |
23-11-2021 00:00:00 Tuesday |
747.1 759.5 |
760.95 | 735.8 | 386196 |
| 851 | -0.95 -0.13 % |
22-11-2021 00:00:00 Monday |
743 742.05 |
756 | 733.25 | 793877 |
| 852 | -10.6 -1.46 % |
18-11-2021 00:00:00 Thursday |
724.8 714.2 |
724.8 | 708.5 | 111004 |
| 853 | -10.45 -1.43 % |
17-11-2021 00:00:00 Wednesday |
730.3 719.85 |
732.2 | 716.5 | 126793 |
| 854 | -12.7 -1.71 % |
16-11-2021 00:00:00 Tuesday |
742.7 730 |
742.7 | 726.85 | 176446 |
| 855 | -3.4 -0.46 % |
15-11-2021 00:00:00 Monday |
741 737.6 |
746 | 736.5 | 135387 |
| 856 | 11.3 1.54 % |
12-11-2021 00:00:00 Friday |
732 743.3 |
744.95 | 730 | 377058 |
| 857 | -7.1 -0.97 % |
11-11-2021 00:00:00 Thursday |
735.7 728.6 |
738.55 | 724.5 | 279354 |
| 858 | 17.3 2.41 % |
10-11-2021 00:00:00 Wednesday |
718.4 735.7 |
738 | 707.45 | 402032 |
| 859 | 1.15 0.16 % |
09-11-2021 00:00:00 Tuesday |
712 713.15 |
716.35 | 705.3 | 213993 |
| 860 | 3.45 0.49 % |
08-11-2021 00:00:00 Monday |
705.55 709 |
714.8 | 704 | 247719 |
| 861 | -4.8 -0.68 % |
04-11-2021 00:00:00 Thursday |
705.9 701.1 |
705.9 | 699.5 | 38935 |
| 862 | -27.7 -3.81 % |
03-11-2021 00:00:00 Wednesday |
726.7 699 |
732.5 | 696 | 479787 |
| 863 | -2.1 -0.29 % |
02-11-2021 00:00:00 Tuesday |
715 712.9 |
722.9 | 707.55 | 222200 |
| 864 | 23.3 3.38 % |
01-11-2021 00:00:00 Monday |
689 712.3 |
722.7 | 689 | 753426 |
| 865 | -5.75 -0.83 % |
29-10-2021 00:00:00 Friday |
692 686.25 |
700.75 | 677.6 | 196379 |
| 866 | -13.75 -1.96 % |
28-10-2021 00:00:00 Thursday |
702.55 688.8 |
706 | 685 | 279799 |
| 867 | 1.55 0.22 % |
27-10-2021 00:00:00 Wednesday |
701 702.55 |
714.6 | 694.5 | 244716 |
| 868 | -2.65 -0.38 % |
26-10-2021 00:00:00 Tuesday |
698.8 696.15 |
709.75 | 689 | 254003 |
| 869 | -6.25 -0.9 % |
25-10-2021 00:00:00 Monday |
697 690.75 |
703.75 | 675.3 | 260455 |
| 870 | -1.55 -0.22 % |
22-10-2021 00:00:00 Friday |
696 694.45 |
705.1 | 684.55 | 355473 |
| 871 | -15.05 -2.12 % |
21-10-2021 00:00:00 Thursday |
711.45 696.4 |
712.8 | 689.3 | 675724 |
| 872 | 27.35 4.02 % |
20-10-2021 00:00:00 Wednesday |
681.1 708.45 |
713.8 | 681.1 | 3399664 |
| 873 | -17.85 -2.55 % |
19-10-2021 00:00:00 Tuesday |
698.85 681 |
698.85 | 675.6 | 200508 |
| 874 | -17.55 -2.51 % |
18-10-2021 00:00:00 Monday |
698 680.45 |
700.6 | 679.35 | 247950 |
| 875 | -4 -0.58 % |
14-10-2021 00:00:00 Thursday |
690.15 686.15 |
693.8 | 682 | 222359 |
| 876 | -0.05 -0.01 % |
13-10-2021 00:00:00 Wednesday |
690.2 690.15 |
696.5 | 684 | 253836 |
| 877 | -4.8 -0.69 % |
12-10-2021 00:00:00 Tuesday |
691.3 686.5 |
698.4 | 684.5 | 145088 |
| 878 | -4.2 -0.6 % |
11-10-2021 00:00:00 Monday |
695 690.8 |
696.05 | 685.2 | 2666344 |
| 879 | -1.4 -0.2 % |
08-10-2021 00:00:00 Friday |
696.8 695.4 |
699.25 | 689 | 235018 |
| 880 | -5.45 -0.78 % |
07-10-2021 00:00:00 Thursday |
698 692.55 |
702.2 | 691.2 | 275795 |
| 881 | -15.5 -2.19 % |
06-10-2021 00:00:00 Wednesday |
706.9 691.4 |
707.95 | 688.25 | 415547 |
| 882 | 17.1 2.51 % |
05-10-2021 00:00:00 Tuesday |
682.15 699.25 |
703.35 | 680.65 | 4807686 |
| 883 | -13.9 -2 % |
04-10-2021 00:00:00 Monday |
695 681.1 |
695 | 670 | 401411 |
| 884 | -15.6 -2.27 % |
01-10-2021 00:00:00 Friday |
688.5 672.9 |
688.5 | 667.9 | 627450 |
| 885 | -8.25 -1.18 % |
30-09-2021 00:00:00 Thursday |
696.4 688.15 |
709.85 | 686.7 | 368378 |
| 886 | -5.05 -0.72 % |
29-09-2021 00:00:00 Wednesday |
699 693.95 |
702 | 689.45 | 1518611 |
| 887 | -26.85 -3.71 % |
28-09-2021 00:00:00 Tuesday |
723.1 696.25 |
726.95 | 686.05 | 835171 |
| 888 | -9.15 -1.25 % |
27-09-2021 00:00:00 Monday |
732 722.85 |
732 | 718.2 | 285330 |
| 889 | 10.94 1.53 % |
24-09-2021 00:00:00 Friday |
714.95 725.89 |
739.1 | 714.9 | 1262266 |
| 890 | -5.25 -0.73 % |
23-09-2021 00:00:00 Thursday |
718.38 713.13 |
726.68 | 710.38 | 2835744 |
| 891 | -1.91 -0.27 % |
22-09-2021 00:00:00 Wednesday |
715.58 713.67 |
718.97 | 711.21 | 310636 |
| 892 | 2.8 0.39 % |
21-09-2021 00:00:00 Tuesday |
710.87 713.67 |
727.22 | 708.76 | 327481 |
| 893 | 0.24 0.03 % |
20-09-2021 00:00:00 Monday |
711.46 711.7 |
720.44 | 707.04 | 1632577 |
| 894 | 7.71 1.09 % |
17-09-2021 00:00:00 Friday |
707.33 715.04 |
721.52 | 707.33 | 754617 |
| 895 | -25.29 -3.46 % |
16-09-2021 00:00:00 Thursday |
730.51 705.22 |
730.51 | 702.28 | 3652132 |
| 896 | 28.97 4.24 % |
15-09-2021 00:00:00 Wednesday |
683.52 712.49 |
721.72 | 683.52 | 1083839 |
| 897 | -1.81 -0.26 % |
14-09-2021 00:00:00 Tuesday |
683.42 681.61 |
687.11 | 676.7 | 460696 |
| 898 | 3.54 0.52 % |
13-09-2021 00:00:00 Monday |
679.54 683.08 |
684.55 | 673.65 | 748060 |
| 899 | 17.97 2.74 % |
09-09-2021 00:00:00 Thursday |
655.98 673.95 |
675.86 | 655.98 | 483691 |
| 900 | -11.69 -1.75 % |
08-09-2021 00:00:00 Wednesday |
667.47 655.78 |
671.69 | 653.03 | 787226 |
| 901 | 14.54 2.26 % |
07-09-2021 00:00:00 Tuesday |
644.09 658.63 |
668.4 | 636.34 | 1292518 |
| 902 | -8.44 -1.3 % |
06-09-2021 00:00:00 Monday |
651.16 642.72 |
653.67 | 641.69 | 245203 |
| 903 | -10.9 -1.66 % |
03-09-2021 00:00:00 Friday |
657.35 646.45 |
657.35 | 642.38 | 213153 |
| 904 | -4.52 -0.69 % |
02-09-2021 00:00:00 Thursday |
658.63 654.11 |
661.62 | 652.2 | 360129 |
| 905 | -2.65 -0.4 % |
01-09-2021 00:00:00 Wednesday |
656.86 654.21 |
660.89 | 642.18 | 928194 |
| 906 | 33.29 5.38 % |
31-08-2021 00:00:00 Tuesday |
618.46 651.75 |
655.93 | 614.24 | 1817210 |
| 907 | 22.19 3.78 % |
30-08-2021 00:00:00 Monday |
586.99 609.18 |
613.65 | 580.46 | 1094799 |
| 908 | 6.83 1.18 % |
27-08-2021 00:00:00 Friday |
576.43 583.26 |
594.45 | 574.67 | 426415 |
| 909 | -23.47 -3.91 % |
26-08-2021 00:00:00 Thursday |
599.76 576.29 |
599.9 | 573.19 | 822047 |
| 910 | -11.34 -1.85 % |
25-08-2021 00:00:00 Wednesday |
612.77 601.43 |
612.77 | 600.1 | 230082 |
| 911 | -7.96 -1.29 % |
24-08-2021 00:00:00 Tuesday |
616.65 608.69 |
616.65 | 606.19 | 159503 |
| 912 | 2.6 0.43 % |
23-08-2021 00:00:00 Monday |
608.74 611.34 |
619.05 | 596.81 | 312464 |
| 913 | -9.87 -1.61 % |
20-08-2021 00:00:00 Friday |
611.79 601.92 |
621.56 | 596.27 | 300538 |
| 914 | -3.68 -0.6 % |
18-08-2021 00:00:00 Wednesday |
615.22 611.54 |
622.59 | 609.82 | 174416 |
| 915 | -7.31 -1.17 % |
17-08-2021 00:00:00 Tuesday |
622.34 615.03 |
626.47 | 612.08 | 233955 |
| 916 | -6.04 -0.96 % |
16-08-2021 00:00:00 Monday |
628.38 622.34 |
632.41 | 620.33 | 442364 |
| 917 | 13.55 2.21 % |
13-08-2021 00:00:00 Friday |
612.03 625.58 |
627.11 | 607.02 | 1096946 |
| 918 | -1.72 -0.28 % |
12-08-2021 00:00:00 Thursday |
613.75 612.03 |
617.83 | 605.94 | 303177 |
| 919 | -0.73 -0.12 % |
11-08-2021 00:00:00 Wednesday |
610.31 609.58 |
617.58 | 602.56 | 704558 |
| 920 | 21.85 3.71 % |
10-08-2021 00:00:00 Tuesday |
589.2 611.05 |
616.65 | 588.02 | 1979417 |
| 921 | -11.54 -1.92 % |
09-08-2021 00:00:00 Monday |
600 588.46 |
601.77 | 586.6 | 330347 |
| 922 | 11.59 1.98 % |
06-08-2021 00:00:00 Friday |
585.27 596.86 |
605.75 | 577.42 | 1373350 |
| 923 | 19.84 3.49 % |
05-08-2021 00:00:00 Thursday |
568.28 588.12 |
608.05 | 567.74 | 2906594 |
| 924 | -2.75 -0.49 % |
04-08-2021 00:00:00 Wednesday |
566.61 563.86 |
575.89 | 559.74 | 1517132 |
| 925 | 11.15 2 % |
03-08-2021 00:00:00 Tuesday |
558.61 569.76 |
571.52 | 552.03 | 634898 |
| 926 | 0 0 % |
02-08-2021 00:00:00 Monday |
554.88 554.88 |
559.74 | 549.58 | 597975 |
| 927 | -6.67 -1.19 % |
30-07-2021 00:00:00 Friday |
558.46 551.79 |
558.46 | 547.86 | 360401 |
| 928 | -6.97 -1.24 % |
29-07-2021 00:00:00 Thursday |
563.67 556.7 |
565.83 | 554.93 | 446283 |
| 929 | 23.67 4.43 % |
28-07-2021 00:00:00 Wednesday |
534.01 557.68 |
560.23 | 528.56 | 1179907 |
| 930 | -3.73 -0.7 % |
27-07-2021 00:00:00 Tuesday |
534.45 530.72 |
535.83 | 526.6 | 90678 |
| 931 | -1.96 -0.37 % |
26-07-2021 00:00:00 Monday |
536.07 534.11 |
543.64 | 532.49 | 361400 |
| 932 | -0.44 -0.08 % |
23-07-2021 00:00:00 Friday |
539.12 538.68 |
550.41 | 523.26 | 1316706 |
| 933 | 16.99 3.27 % |
22-07-2021 00:00:00 Thursday |
519.67 536.66 |
538.14 | 514.32 | 1053359 |
| 934 | -10.36 -1.97 % |
20-07-2021 00:00:00 Tuesday |
526.74 516.38 |
526.74 | 513.68 | 480312 |
| 935 | -1.18 -0.22 % |
19-07-2021 00:00:00 Monday |
529.79 528.61 |
534.94 | 519.77 | 1656458 |
| 936 | 14.58 2.82 % |
16-07-2021 00:00:00 Friday |
516.68 531.26 |
533.47 | 516.19 | 1186117 |
| 937 | -7.81 -1.49 % |
15-07-2021 00:00:00 Thursday |
523.9 516.09 |
523.9 | 515.55 | 265822 |
| 938 | 0 0 % |
14-07-2021 00:00:00 Wednesday |
520.46 520.46 |
521.79 | 517.32 | 648308 |
| 939 | -2.11 -0.4 % |
13-07-2021 00:00:00 Tuesday |
522.91 520.8 |
525.86 | 518.74 | 274122 |
| 940 | -10.16 -1.92 % |
12-07-2021 00:00:00 Monday |
530.28 520.12 |
530.28 | 518.99 | 1598418 |
| 941 | 9.28 1.79 % |
09-07-2021 00:00:00 Friday |
517.02 526.3 |
527.68 | 513.44 | 220596 |
| 942 | -5.69 -1.09 % |
08-07-2021 00:00:00 Thursday |
521.44 515.75 |
523.06 | 514.13 | 1737530 |
| 943 | 4.52 0.88 % |
07-07-2021 00:00:00 Wednesday |
515.55 520.07 |
521 | 514.32 | 472964 |
| 944 | 1.91 0.37 % |
06-07-2021 00:00:00 Tuesday |
514.57 516.48 |
518.3 | 511.67 | 360761 |
| 945 | -2.11 -0.41 % |
05-07-2021 00:00:00 Monday |
516.58 514.47 |
519.33 | 513.98 | 749707 |
| 946 | -2.11 -0.41 % |
02-07-2021 00:00:00 Friday |
517.51 515.4 |
523.31 | 510.54 | 1108522 |
| 947 | -4.12 -0.8 % |
01-07-2021 00:00:00 Thursday |
517.56 513.44 |
521.39 | 512.6 | 206859 |
| 948 | -2.9 -0.56 % |
30-06-2021 00:00:00 Wednesday |
518.5 515.6 |
520.8 | 514.91 | 150337 |
| 949 | -6.24 -1.2 % |
29-06-2021 00:00:00 Tuesday |
521.64 515.4 |
522.67 | 514.57 | 230750 |
| 950 | -6.09 -1.15 % |
28-06-2021 00:00:00 Monday |
527.68 521.59 |
527.68 | 521.15 | 238080 |
| 951 | 4.71 0.9 % |
25-06-2021 00:00:00 Friday |
520.66 525.37 |
526.16 | 520.02 | 463473 |
| 952 | -5.7 -1.09 % |
24-06-2021 00:00:00 Thursday |
524.98 519.28 |
525.81 | 518 | 768182 |
| 953 | -3.83 -0.72 % |
23-06-2021 00:00:00 Wednesday |
528.32 524.49 |
529.49 | 523.11 | 938373 |
| 954 | -11.54 -2.14 % |
22-06-2021 00:00:00 Tuesday |
538.53 526.99 |
551.93 | 525.81 | 715383 |
| 955 | 7.86 1.51 % |
21-06-2021 00:00:00 Monday |
521.93 529.79 |
532.05 | 521.93 | 800279 |
| 956 | 8.69 1.67 % |
18-06-2021 00:00:00 Friday |
520.51 529.2 |
532.24 | 509.36 | 793995 |
| 957 | -9.38 -1.77 % |
17-06-2021 00:00:00 Thursday |
528.56 519.18 |
531.56 | 517.76 | 284228 |
| 958 | -5.45 -1.02 % |
16-06-2021 00:00:00 Wednesday |
532.24 526.79 |
533.72 | 525.37 | 681387 |
| 959 | -2.16 -0.4 % |
15-06-2021 00:00:00 Tuesday |
534.99 532.83 |
534.99 | 528.66 | 943922 |
| 960 | -1.67 -0.31 % |
14-06-2021 00:00:00 Monday |
531.16 529.49 |
531.16 | 519.67 | 609543 |
| 961 | -7.96 -1.48 % |
11-06-2021 00:00:00 Friday |
539.12 531.16 |
539.95 | 530.33 | 137403 |
| 962 | 1.72 0.32 % |
10-06-2021 00:00:00 Thursday |
533.52 535.24 |
537.74 | 530.28 | 595643 |
| 963 | -9.03 -1.67 % |
09-06-2021 00:00:00 Wednesday |
540.1 531.07 |
542.06 | 525.57 | 1352536 |
| 964 | 6.73 1.27 % |
08-06-2021 00:00:00 Tuesday |
530.23 536.96 |
538.14 | 524.24 | 945036 |
| 965 | 2.5 0.48 % |
07-06-2021 00:00:00 Monday |
524.39 526.89 |
531.26 | 523.26 | 777121 |
| 966 | -2.06 -0.39 % |
04-06-2021 00:00:00 Friday |
525.17 523.11 |
526.11 | 521.69 | 674119 |
| 967 | 0.24 0.05 % |
03-06-2021 00:00:00 Thursday |
522.28 522.52 |
523.75 | 519.18 | 749268 |
| 968 | -0.49 -0.09 % |
02-06-2021 00:00:00 Wednesday |
520.56 520.07 |
524.88 | 518.5 | 503062 |
| 969 | -5.01 -0.95 % |
01-06-2021 00:00:00 Tuesday |
528.32 523.31 |
528.32 | 520.61 | 510207 |
| 970 | 8.98 1.74 % |
31-05-2021 00:00:00 Monday |
516.34 525.32 |
526.16 | 515.94 | 944322 |
| 971 | 3.58 0.7 % |
28-05-2021 00:00:00 Friday |
510.64 514.22 |
518.99 | 510.64 | 577989 |
| 972 | -5.94 -1.15 % |
27-05-2021 00:00:00 Thursday |
516.53 510.59 |
517.51 | 509.36 | 498834 |
| 973 | -4.12 -0.79 % |
26-05-2021 00:00:00 Wednesday |
520.46 516.34 |
521.25 | 515.4 | 177069 |
| 974 | -3.83 -0.74 % |
25-05-2021 00:00:00 Tuesday |
520.46 516.63 |
521.15 | 515.16 | 228846 |
| 975 | -5.64 -1.08 % |
24-05-2021 00:00:00 Monday |
522.91 517.27 |
523.6 | 516.58 | 195552 |
| 976 | 8.74 1.71 % |
21-05-2021 00:00:00 Friday |
512.6 521.34 |
523.46 | 512.6 | 750685 |
| 977 | -7.51 -1.45 % |
20-05-2021 00:00:00 Thursday |
518.84 511.33 |
521.2 | 510.74 | 723151 |
| 978 | -11.39 -2.15 % |
19-05-2021 00:00:00 Wednesday |
530.18 518.79 |
531.11 | 517.02 | 534379 |
| 979 | -10.99 -2.04 % |
18-05-2021 00:00:00 Tuesday |
537.64 526.65 |
542.9 | 525.03 | 1216099 |
| 980 | -18.02 -3.23 % |
17-05-2021 00:00:00 Monday |
557.68 539.66 |
557.68 | 536.17 | 624748 |
| 981 | -3.39 -0.61 % |
14-05-2021 00:00:00 Friday |
553.85 550.46 |
558.95 | 546.19 | 353960 |
| 982 | -6.09 -1.09 % |
12-05-2021 00:00:00 Wednesday |
557.78 551.69 |
558.95 | 548.35 | 138633 |
| 983 | 1.37 0.25 % |
11-05-2021 00:00:00 Tuesday |
556.6 557.97 |
563.91 | 553.85 | 361534 |
| 984 | -0.2 -0.04 % |
10-05-2021 00:00:00 Monday |
562.59 562.39 |
566.42 | 558.76 | 565242 |
| 985 | 9.63 1.76 % |
07-05-2021 00:00:00 Friday |
548.64 558.27 |
562.39 | 546.97 | 289446 |
| 986 | -3.49 -0.63 % |
06-05-2021 00:00:00 Thursday |
551.79 548.3 |
554.09 | 542.65 | 244137 |
| 987 | 0.88 0.16 % |
05-05-2021 00:00:00 Wednesday |
548.94 549.82 |
554.83 | 543.64 | 809584 |
| 988 | -12.67 -2.28 % |
04-05-2021 00:00:00 Tuesday |
554.83 542.16 |
557.58 | 536.91 | 424488 |
| 989 | 26.22 5.02 % |
03-05-2021 00:00:00 Monday |
522.42 548.64 |
551.88 | 519.53 | 1028616 |
| 990 | 1.77 0.34 % |
30-04-2021 00:00:00 Friday |
525.86 527.63 |
537.06 | 523.75 | 445924 |
| 991 | -5.7 -1.06 % |
29-04-2021 00:00:00 Thursday |
537.35 531.65 |
540.05 | 529.45 | 241805 |
| 992 | 8.15 1.55 % |
28-04-2021 00:00:00 Wednesday |
526.35 534.5 |
538.09 | 526.35 | 646476 |
| 993 | 6.33 1.22 % |
27-04-2021 00:00:00 Tuesday |
518.5 524.83 |
528.71 | 517.46 | 215014 |
| 994 | 0 0 % |
26-04-2021 00:00:00 Monday |
518.05 518.05 |
518.89 | 514.47 | 132174 |
| 995 | -11.73 -2.24 % |
23-04-2021 00:00:00 Friday |
524.19 512.46 |
524.19 | 509.85 | 164357 |
| 996 | 0.83 0.16 % |
22-04-2021 00:00:00 Thursday |
520.46 521.29 |
523.41 | 515.94 | 358615 |
| 997 | 2.75 0.53 % |
20-04-2021 00:00:00 Tuesday |
517.86 520.61 |
527.43 | 516.43 | 164365 |
| 998 | -9.38 -1.78 % |
19-04-2021 00:00:00 Monday |
526.35 516.97 |
526.35 | 513.93 | 156161 |
| 999 | 0.54 0.1 % |
16-04-2021 00:00:00 Friday |
530.28 530.82 |
534.5 | 528.61 | 928068 |
| 1000 | -0.3 -0.06 % |
15-04-2021 00:00:00 Thursday |
529.79 529.49 |
536.32 | 520.95 | 254325 |
| 1001 | 12.27 2.39 % |
13-04-2021 00:00:00 Tuesday |
514.08 526.35 |
528.71 | 513.88 | 163881 |
| 1002 | -12.42 -2.36 % |
12-04-2021 00:00:00 Monday |
525.37 512.95 |
529.45 | 509.36 | 799250 |
| 1003 | 8.69 1.65 % |
09-04-2021 00:00:00 Friday |
526.84 535.53 |
539.46 | 526.84 | 335800 |
| 1004 | -5.74 -1.07 % |
08-04-2021 00:00:00 Thursday |
538.92 533.18 |
538.92 | 530.82 | 1463143 |
| 1005 | 2.5 0.47 % |
07-04-2021 00:00:00 Wednesday |
529.25 531.75 |
537.06 | 525.52 | 533776 |
| 1006 | 3.83 0.74 % |
06-04-2021 00:00:00 Tuesday |
518.69 522.52 |
527.87 | 515.3 | 313935 |
| 1007 | 8.05 1.58 % |
05-04-2021 00:00:00 Monday |
510.64 518.69 |
519.58 | 505.29 | 650916 |
| 1008 | 1.13 0.22 % |
01-04-2021 00:00:00 Thursday |
510.39 511.52 |
514.47 | 504.99 | 458370 |
| 1009 | -4.02 -0.79 % |
31-03-2021 00:00:00 Wednesday |
512.01 507.99 |
516.34 | 506.76 | 305604 |
| 1010 | -5.5 -1.06 % |
30-03-2021 00:00:00 Tuesday |
517.51 512.01 |
518.4 | 507.1 | 237476 |
| 1011 | 9.23 1.83 % |
26-03-2021 00:00:00 Friday |
503.67 512.9 |
514.96 | 501.46 | 565694 |
| 1012 | -16.69 -3.24 % |
25-03-2021 00:00:00 Thursday |
515.55 498.86 |
515.55 | 490.36 | 460269 |
| 1013 | -3.73 -0.72 % |
24-03-2021 00:00:00 Wednesday |
517.91 514.18 |
523.9 | 512.11 | 230011 |
| 1014 | -1.58 -0.3 % |
23-03-2021 00:00:00 Tuesday |
521.25 519.67 |
522.82 | 512.85 | 343867 |
| 1015 | -5.35 -1.02 % |
22-03-2021 00:00:00 Monday |
523.75 518.4 |
523.75 | 513.59 | 527292 |
| 1016 | 2.51 0.48 % |
19-03-2021 00:00:00 Friday |
518.2 520.71 |
524.88 | 516.43 | 519798 |
| 1017 | -2.36 -0.45 % |
18-03-2021 00:00:00 Thursday |
518.89 516.53 |
522.42 | 505.83 | 309550 |
| 1018 | -7.02 -1.35 % |
17-03-2021 00:00:00 Wednesday |
520.46 513.44 |
521.49 | 509.66 | 397145 |
| 1019 | 5.15 1 % |
16-03-2021 00:00:00 Tuesday |
514.62 519.77 |
524.04 | 514.62 | 408746 |
| 1020 | -3.39 -0.66 % |
15-03-2021 00:00:00 Monday |
516.73 513.34 |
518.25 | 507.4 | 293520 |
| 1021 | -4.42 -0.85 % |
12-03-2021 00:00:00 Friday |
519.04 514.62 |
522.91 | 512.16 | 665406 |
| 1022 | 2.45 0.48 % |
10-03-2021 00:00:00 Wednesday |
513.98 516.43 |
520.71 | 506.91 | 457657 |
| 1023 | -10.16 -1.94 % |
09-03-2021 00:00:00 Tuesday |
522.42 512.26 |
522.42 | 505.14 | 867442 |
| 1024 | -10.95 -2.08 % |
08-03-2021 00:00:00 Monday |
527.19 516.24 |
527.19 | 515.35 | 437673 |
| 1025 | -2.55 -0.49 % |
05-03-2021 00:00:00 Friday |
525.37 522.82 |
528.81 | 515.35 | 513164 |
| 1026 | -1.42 -0.27 % |
04-03-2021 00:00:00 Thursday |
531.16 529.74 |
536.12 | 528.22 | 1000859 |
| 1027 | -1.96 -0.36 % |
03-03-2021 00:00:00 Wednesday |
538.38 536.42 |
540.59 | 530.53 | 2044603 |
| 1028 | -1.67 -0.31 % |
02-03-2021 00:00:00 Tuesday |
533.18 531.51 |
534.16 | 519.53 | 1807836 |
| 1029 | -23.81 -4.36 % |
01-03-2021 00:00:00 Monday |
546.53 522.72 |
549.48 | 511.72 | 2519706 |
| 1030 | -17.43 -3.09 % |
26-02-2021 00:00:00 Friday |
564.5 547.07 |
575.26 | 541.87 | 1411763 |
| 1031 | -1.81 -0.32 % |
25-02-2021 00:00:00 Thursday |
570.54 568.73 |
573.93 | 566.61 | 1240591 |
| 1032 | 3.2 0.57 % |
24-02-2021 00:00:00 Wednesday |
559.54 562.74 |
570.93 | 552.87 | 1625926 |
| 1033 | -8.45 -1.5 % |
23-02-2021 00:00:00 Tuesday |
563.77 555.32 |
566.61 | 554.09 | 597518 |
| 1034 | -10.11 -1.77 % |
22-02-2021 00:00:00 Monday |
570.54 560.43 |
574.37 | 557.97 | 339132 |
| 1035 | -10.26 -1.77 % |
19-02-2021 00:00:00 Friday |
580.75 570.49 |
585.22 | 565.19 | 372056 |
| 1036 | -6.87 -1.17 % |
18-02-2021 00:00:00 Thursday |
585.27 578.4 |
587.24 | 574.57 | 808472 |
| 1037 | 1.03 0.18 % |
17-02-2021 00:00:00 Wednesday |
582.33 583.36 |
588.02 | 579.58 | 1026942 |
| 1038 | -1.86 -0.32 % |
16-02-2021 00:00:00 Tuesday |
585.17 583.31 |
590.67 | 582.33 | 909069 |
| 1039 | -0.2 -0.03 % |
15-02-2021 00:00:00 Monday |
583.31 583.11 |
592.15 | 579.38 | 1084120 |
| 1040 | -11.25 -1.92 % |
12-02-2021 00:00:00 Friday |
587.24 575.99 |
587.24 | 574.18 | 1185876 |
| 1041 | 5.21 0.89 % |
11-02-2021 00:00:00 Thursday |
582.42 587.63 |
592.83 | 578.01 | 627468 |
| 1042 | -15.71 -2.64 % |
10-02-2021 00:00:00 Wednesday |
595.19 579.48 |
595.19 | 570.05 | 915611 |
| 1043 | 0.78 0.13 % |
09-02-2021 00:00:00 Tuesday |
587.24 588.02 |
596.56 | 584.29 | 1231812 |
| 1044 | 11.15 1.94 % |
08-02-2021 00:00:00 Monday |
575.45 586.6 |
592.59 | 574.32 | 1378615 |
| 1045 | -23.27 -3.92 % |
05-02-2021 00:00:00 Friday |
594.06 570.79 |
594.5 | 565.93 | 1204742 |
| 1046 | -17.63 -2.9 % |
04-02-2021 00:00:00 Thursday |
607.17 589.54 |
611.79 | 585.22 | 2409045 |
| 1047 | -0.2 -0.03 % |
03-02-2021 00:00:00 Wednesday |
598.04 597.84 |
611.2 | 588.76 | 1414200 |
| 1048 | 16.6 2.9 % |
02-02-2021 00:00:00 Tuesday |
572.26 588.86 |
594.6 | 569.02 | 928322 |
| 1049 | 17.34 3.14 % |
01-02-2021 00:00:00 Monday |
551.39 568.73 |
570.84 | 539.66 | 433520 |
| 1050 | -21.7 -3.84 % |
29-01-2021 00:00:00 Friday |
564.94 543.24 |
568.04 | 540.79 | 1225308 |
| 1051 | 8.74 1.58 % |
28-01-2021 00:00:00 Thursday |
551.98 560.72 |
565.58 | 551.98 | 1086084 |
| 1052 | -6.13 -1.08 % |
27-01-2021 00:00:00 Wednesday |
566.61 560.48 |
571.13 | 552.18 | 636668 |
| 1053 | -2.56 -0.45 % |
25-01-2021 00:00:00 Monday |
573.49 570.93 |
574.96 | 559.35 | 436783 |
| 1054 | -8.98 -1.56 % |
22-01-2021 00:00:00 Friday |
575.45 566.47 |
575.45 | 562.59 | 408592 |
| 1055 | -18.71 -3.18 % |
21-01-2021 00:00:00 Thursday |
589.2 570.49 |
593.23 | 564.21 | 775905 |
| 1056 | 3.73 0.64 % |
20-01-2021 00:00:00 Wednesday |
581.74 585.47 |
591.65 | 578.5 | 611770 |
| 1057 | 1.08 0.19 % |
19-01-2021 00:00:00 Tuesday |
580.75 581.83 |
586.65 | 576.14 | 251315 |
| 1058 | -16.01 -2.7 % |
18-01-2021 00:00:00 Monday |
592.15 576.14 |
592.64 | 573.59 | 455795 |
| 1059 | -5.55 -0.93 % |
15-01-2021 00:00:00 Friday |
597.2 591.65 |
599.02 | 583.6 | 1272651 |
| 1060 | -3.63 -0.63 % |
14-01-2021 00:00:00 Thursday |
573.39 569.76 |
574.03 | 559.94 | 1317487 |
| 1061 | -9.58 -1.66 % |
13-01-2021 00:00:00 Wednesday |
577.42 567.84 |
590.97 | 556.5 | 3120631 |
| 1062 | 15.57 2.88 % |
12-01-2021 00:00:00 Tuesday |
540 555.57 |
559.2 | 535.29 | 713807 |
| 1063 | 4.22 0.79 % |
11-01-2021 00:00:00 Monday |
533.03 537.25 |
544.42 | 531.85 | 1151502 |
| 1064 | -7.61 -1.41 % |
08-01-2021 00:00:00 Friday |
538.14 530.53 |
540.1 | 527.43 | 890665 |
| 1065 | 13.5 2.59 % |
07-01-2021 00:00:00 Thursday |
521.98 535.48 |
544.42 | 517.66 | 2308734 |
| 1066 | 9.28 1.83 % |
06-01-2021 00:00:00 Wednesday |
506.86 516.14 |
522.13 | 504.5 | 1194696 |
| 1067 | 1.87 0.37 % |
05-01-2021 00:00:00 Tuesday |
502.78 504.65 |
507.5 | 501.61 | 498534 |
| 1068 | 0.54 0.11 % |
04-01-2021 00:00:00 Monday |
507.3 507.84 |
511.03 | 502.54 | 397650 |
| 1069 | 4.42 0.88 % |
01-01-2021 00:00:00 Friday |
501.41 505.83 |
506.96 | 499.1 | 267916 |
| 1070 | -6.53 -1.29 % |
31-12-2020 00:00:00 Thursday |
506.66 500.13 |
509.12 | 497.48 | 373949 |
| 1071 | -6.93 -1.35 % |
30-12-2020 00:00:00 Wednesday |
513.59 506.66 |
513.59 | 504.11 | 461928 |
| 1072 | -1.66 -0.32 % |
29-12-2020 00:00:00 Tuesday |
512.55 510.89 |
515.55 | 505.83 | 362869 |
| 1073 | 1.52 0.3 % |
28-12-2020 00:00:00 Monday |
510.64 512.16 |
517.46 | 507.6 | 361325 |
| 1074 | -1.97 -0.39 % |
24-12-2020 00:00:00 Thursday |
509.71 507.74 |
513.54 | 501.16 | 1356209 |
| 1075 | 5.75 1.17 % |
23-12-2020 00:00:00 Wednesday |
492.47 498.22 |
500.23 | 489.53 | 398279 |
| 1076 | 8.11 1.68 % |
22-12-2020 00:00:00 Tuesday |
483.14 491.25 |
495.91 | 476.86 | 1464854 |
| 1077 | -19.49 -3.89 % |
21-12-2020 00:00:00 Monday |
500.82 481.33 |
502.05 | 471.7 | 617001 |
| 1078 | -4.22 -0.83 % |
18-12-2020 00:00:00 Friday |
505.63 501.41 |
505.63 | 496.2 | 238889 |
| 1079 | -3.14 -0.62 % |
17-12-2020 00:00:00 Thursday |
508.77 505.63 |
513.19 | 502.78 | 488532 |
| 1080 | 11.49 2.32 % |
16-12-2020 00:00:00 Wednesday |
495.32 506.81 |
509.02 | 492.96 | 1130805 |
| 1081 | -3.49 -0.7 % |
15-12-2020 00:00:00 Tuesday |
498.66 495.17 |
498.66 | 489.04 | 313338 |
| 1082 | -4.02 -0.81 % |
14-12-2020 00:00:00 Monday |
497.92 493.9 |
502.59 | 492.18 | 364164 |
| 1083 | -3.88 -0.78 % |
11-12-2020 00:00:00 Friday |
498.86 494.98 |
499.1 | 488.15 | 674220 |
| 1084 | 2.16 0.44 % |
10-12-2020 00:00:00 Thursday |
493.95 496.11 |
499.54 | 485.11 | 444231 |
| 1085 | -1.52 -0.31 % |
09-12-2020 00:00:00 Wednesday |
495.47 493.95 |
497.73 | 490.17 | 365193 |
| 1086 | -8.39 -1.67 % |
08-12-2020 00:00:00 Tuesday |
502.78 494.39 |
506.91 | 490.66 | 598163 |
| 1087 | 11.74 2.41 % |
07-12-2020 00:00:00 Monday |
488.05 499.79 |
500.82 | 486.48 | 1286500 |
| 1088 | 7.41 1.55 % |
04-12-2020 00:00:00 Friday |
477.6 485.01 |
488.64 | 474.65 | 1689053 |
| 1089 | -5.94 -1.24 % |
03-12-2020 00:00:00 Thursday |
477.25 471.31 |
479.22 | 465.66 | 1377044 |
| 1090 | 0.98 0.21 % |
02-12-2020 00:00:00 Wednesday |
475.19 476.17 |
479.07 | 465.47 | 1163374 |
| 1091 | 14.83 3.25 % |
01-12-2020 00:00:00 Tuesday |
455.89 470.72 |
473.52 | 452.26 | 1215022 |
| 1092 | -6.29 -1.36 % |
27-11-2020 00:00:00 Friday |
461.25 454.96 |
464.14 | 453.78 | 227701 |
| 1093 | -6.58 -1.41 % |
26-11-2020 00:00:00 Thursday |
466.45 459.87 |
466.45 | 452.46 | 281783 |
| 1094 | -12.72 -2.72 % |
25-11-2020 00:00:00 Wednesday |
468.32 455.6 |
469.3 | 450.59 | 618979 |
| 1095 | -5.74 -1.22 % |
24-11-2020 00:00:00 Tuesday |
471.36 465.62 |
472.69 | 462.96 | 247330 |
| 1096 | -10.61 -2.21 % |
23-11-2020 00:00:00 Monday |
479.07 468.46 |
479.22 | 466.55 | 279968 |
| 1097 | 12.77 2.76 % |
20-11-2020 00:00:00 Friday |
462.03 474.8 |
476.81 | 456.68 | 756171 |
| 1098 | -7.26 -1.55 % |
19-11-2020 00:00:00 Thursday |
467.43 460.17 |
472.64 | 458.69 | 582235 |
| 1099 | -3.14 -0.66 % |
18-11-2020 00:00:00 Wednesday |
473.03 469.89 |
476.12 | 462.52 | 548131 |
| 1100 | -5.3 -1.1 % |
17-11-2020 00:00:00 Tuesday |
481.18 475.88 |
485.75 | 472.83 | 349674 |
| 1101 | -5.5 -1.15 % |
14-11-2020 00:00:00 Saturday |
478.23 472.73 |
478.23 | 470.82 | 241731 |
| 1102 | -2.12 -0.45 % |
13-11-2020 00:00:00 Friday |
469.4 467.28 |
469.45 | 461.39 | 984739 |
| 1103 | 2.61 0.56 % |
12-11-2020 00:00:00 Thursday |
468.41 471.02 |
474.6 | 466.55 | 380283 |
| 1104 | 9.48 2.06 % |
11-11-2020 00:00:00 Wednesday |
460.26 469.74 |
472.49 | 455.84 | 954821 |
| 1105 | -8.35 -1.79 % |
10-11-2020 00:00:00 Tuesday |
466.35 458 |
466.35 | 456.63 | 607057 |
| 1106 | 12.28 2.72 % |
09-11-2020 00:00:00 Monday |
451.13 463.41 |
466.2 | 444.85 | 512182 |
| 1107 | -9.09 -2.02 % |
06-11-2020 00:00:00 Friday |
450.74 441.65 |
452.06 | 440.77 | 410548 |
| 1108 | 2.11 0.47 % |
05-11-2020 00:00:00 Thursday |
447.06 449.17 |
453.63 | 444.31 | 186715 |
| 1109 | -1.28 -0.29 % |
04-11-2020 00:00:00 Wednesday |
445.83 444.55 |
447.25 | 439.15 | 948742 |
| 1110 | -2.5 -0.56 % |
03-11-2020 00:00:00 Tuesday |
448.87 446.37 |
451.72 | 439.35 | 793670 |
| 1111 | 22.24 5.21 % |
02-11-2020 00:00:00 Monday |
427.07 449.31 |
451.72 | 426.83 | 613450 |
| 1112 | -19.34 -4.34 % |
30-10-2020 00:00:00 Friday |
445.14 425.8 |
445.14 | 422.95 | 1155492 |
| 1113 | 1.97 0.45 % |
29-10-2020 00:00:00 Thursday |
440.72 442.69 |
448.72 | 437.09 | 492375 |
| 1114 | 4.96 1.13 % |
28-10-2020 00:00:00 Wednesday |
438.36 443.32 |
479.02 | 435.22 | 3978150 |
| 1115 | -1.47 -0.34 % |
27-10-2020 00:00:00 Tuesday |
426.68 425.21 |
430.8 | 419.85 | 550864 |
| 1116 | -1.52 -0.36 % |
26-10-2020 00:00:00 Monday |
427.76 426.24 |
431.49 | 420.35 | 324683 |
| 1117 | 1.32 0.31 % |
23-10-2020 00:00:00 Friday |
425.21 426.53 |
429.43 | 419.61 | 841402 |
| 1118 | 11.59 2.82 % |
22-10-2020 00:00:00 Thursday |
411.31 422.9 |
424.22 | 410.43 | 2306419 |
| 1119 | 12.92 3.24 % |
21-10-2020 00:00:00 Wednesday |
398.59 411.51 |
412.93 | 396.73 | 506358 |
| 1120 | 7.41 1.9 % |
20-10-2020 00:00:00 Tuesday |
390.15 397.56 |
405.76 | 389.85 | 626810 |
| 1121 | -7.17 -1.8 % |
19-10-2020 00:00:00 Monday |
397.27 390.1 |
397.27 | 386.96 | 391546 |
| 1122 | -1.87 -0.47 % |
16-10-2020 00:00:00 Friday |
396.19 394.32 |
399.72 | 391.23 | 558075 |
| 1123 | -13.94 -3.43 % |
15-10-2020 00:00:00 Thursday |
405.91 391.97 |
407.92 | 387.99 | 2258210 |
| 1124 | -2.6 -0.64 % |
14-10-2020 00:00:00 Wednesday |
408.51 405.91 |
411.85 | 403.99 | 516149 |
| 1125 | -4.57 -1.11 % |
13-10-2020 00:00:00 Tuesday |
412.44 407.87 |
419.66 | 405.81 | 1130436 |
| 1126 | -15.61 -3.69 % |
12-10-2020 00:00:00 Monday |
423.39 407.78 |
423.39 | 404.63 | 280958 |
| 1127 | -1.81 -0.43 % |
09-10-2020 00:00:00 Friday |
419.31 417.5 |
427.12 | 415.83 | 839989 |
| 1128 | -1.47 -0.35 % |
08-10-2020 00:00:00 Thursday |
418.33 416.86 |
427.42 | 411.7 | 807123 |
| 1129 | -4.52 -1.08 % |
07-10-2020 00:00:00 Wednesday |
419.41 414.89 |
423.83 | 413.42 | 520018 |
| 1130 | -1.23 -0.29 % |
06-10-2020 00:00:00 Tuesday |
420.3 419.07 |
421.77 | 415.63 | 357846 |
| 1131 | -8.35 -1.96 % |
05-10-2020 00:00:00 Monday |
425.06 416.71 |
429.62 | 415.39 | 723556 |
| 1132 | 4.37 1.04 % |
01-10-2020 00:00:00 Thursday |
420.2 424.57 |
426.63 | 416.52 | 404831 |
| 1133 | -16.89 -3.93 % |
30-09-2020 00:00:00 Wednesday |
430.21 413.32 |
432.37 | 410.72 | 1285783 |
| 1134 | -10.36 -2.37 % |
29-09-2020 00:00:00 Tuesday |
437.97 427.61 |
437.97 | 421.87 | 443795 |
| 1135 | -2.55 -0.58 % |
28-09-2020 00:00:00 Monday |
437.97 435.42 |
439.54 | 426.19 | 736134 |
| 1136 | 10.51 2.49 % |
25-09-2020 00:00:00 Friday |
421.28 431.79 |
436.94 | 414.8 | 837980 |
| 1137 | -7.61 -1.82 % |
24-09-2020 00:00:00 Thursday |
418.92 411.31 |
425.65 | 407.48 | 1443561 |
| 1138 | -35.45 -7.68 % |
23-09-2020 00:00:00 Wednesday |
461.54 426.09 |
461.54 | 416.32 | 2601122 |
| 1139 | 3.39 0.74 % |
22-09-2020 00:00:00 Tuesday |
459.18 462.57 |
469.74 | 452.31 | 786201 |
| 1140 | -28.03 -5.75 % |
21-09-2020 00:00:00 Monday |
487.46 459.43 |
487.46 | 453.05 | 1040125 |
| 1141 | 13.45 2.84 % |
18-09-2020 00:00:00 Friday |
474.31 487.76 |
488.89 | 467.04 | 1222842 |
| 1142 | -2.11 -0.45 % |
17-09-2020 00:00:00 Thursday |
472.34 470.23 |
476.27 | 465.57 | 302100 |
| 1143 | -5.94 -1.24 % |
16-09-2020 00:00:00 Wednesday |
478.92 472.98 |
481.67 | 471.8 | 494955 |
| 1144 | 10.85 2.33 % |
15-09-2020 00:00:00 Tuesday |
466.11 476.96 |
478.72 | 461.59 | 1142572 |
| 1145 | -20.86 -4.28 % |
14-09-2020 00:00:00 Monday |
486.97 466.11 |
489.04 | 460.07 | 1917250 |
| 1146 | -6.24 -1.28 % |
11-09-2020 00:00:00 Friday |
489.04 482.8 |
493.5 | 479.95 | 673916 |
| 1147 | -11.05 -2.21 % |
10-09-2020 00:00:00 Thursday |
499.64 488.59 |
499.64 | 482.46 | 1114118 |
| 1148 | 9.92 2.04 % |
09-09-2020 00:00:00 Wednesday |
485.5 495.42 |
497.58 | 482.65 | 1034300 |
| 1149 | -18.56 -3.66 % |
08-09-2020 00:00:00 Tuesday |
507.5 488.94 |
507.5 | 485.11 | 1062565 |
| 1150 | -10.95 -2.12 % |
07-09-2020 00:00:00 Monday |
516.88 505.93 |
517.61 | 501.02 | 400584 |
| 1151 | -6.88 -1.32 % |
04-09-2020 00:00:00 Friday |
520.56 513.68 |
527.63 | 510.25 | 663148 |
| 1152 | -12.43 -2.3 % |
03-09-2020 00:00:00 Thursday |
540.89 528.46 |
542.85 | 526.06 | 403828 |
| 1153 | -1.52 -0.28 % |
02-09-2020 00:00:00 Wednesday |
542.06 540.54 |
548.89 | 535.58 | 1231879 |
| 1154 | 29.22 5.76 % |
01-09-2020 00:00:00 Tuesday |
507.69 536.91 |
545.06 | 504.8 | 3377296 |
| 1155 | -5.94 -1.16 % |
31-08-2020 00:00:00 Monday |
510.64 504.7 |
512.65 | 499.59 | 1338752 |
| 1156 | 9.58 1.9 % |
28-08-2020 00:00:00 Friday |
504.55 514.13 |
519.97 | 502.34 | 592578 |
| 1157 | -3.73 -0.74 % |
27-08-2020 00:00:00 Thursday |
505.53 501.8 |
509.07 | 499.64 | 668878 |
| 1158 | -12.22 -2.36 % |
26-08-2020 00:00:00 Wednesday |
517.51 505.29 |
517.51 | 503.23 | 715456 |
| 1159 | -4.32 -0.83 % |
25-08-2020 00:00:00 Tuesday |
523.41 519.09 |
526.35 | 516.53 | 595552 |
| 1160 | 7.07 1.38 % |
24-08-2020 00:00:00 Monday |
510.64 517.71 |
522.72 | 499.35 | 604648 |
| 1161 | -8.84 -1.7 % |
21-08-2020 00:00:00 Friday |
519.48 510.64 |
519.87 | 508.28 | 803336 |
| 1162 | -4.47 -0.86 % |
20-08-2020 00:00:00 Thursday |
520.51 516.04 |
523.95 | 513.68 | 1074962 |
| 1163 | 6.58 1.27 % |
19-08-2020 00:00:00 Wednesday |
519.87 526.45 |
530.08 | 517.71 | 1100689 |
| 1164 | -0.19 -0.04 % |
18-08-2020 00:00:00 Tuesday |
517.51 517.32 |
519.43 | 510.74 | 545182 |
| 1165 | -11.4 -2.18 % |
17-08-2020 00:00:00 Monday |
523.41 512.01 |
523.41 | 508.77 | 989616 |
| 1166 | -13.4 -2.52 % |
14-08-2020 00:00:00 Friday |
532.78 519.38 |
532.78 | 515.65 | 990454 |
| 1167 | -2.21 -0.42 % |
13-08-2020 00:00:00 Thursday |
528.22 526.01 |
538.28 | 514.52 | 1305763 |
| 1168 | -2.65 -0.49 % |
12-08-2020 00:00:00 Wednesday |
541.33 538.68 |
550.71 | 535.83 | 860547 |
| 1169 | -9.38 -1.7 % |
11-08-2020 00:00:00 Tuesday |
550.71 541.33 |
550.71 | 540.39 | 533104 |
| 1170 | -4.07 -0.74 % |
10-08-2020 00:00:00 Monday |
552.37 548.3 |
554.88 | 545.01 | 734195 |
| 1171 | 6.97 1.28 % |
07-08-2020 00:00:00 Friday |
543.54 550.51 |
552.87 | 542.06 | 303752 |
| 1172 | -6.87 -1.24 % |
06-08-2020 00:00:00 Thursday |
552.37 545.5 |
552.37 | 543.05 | 327646 |
| 1173 | 8.49 1.57 % |
05-08-2020 00:00:00 Wednesday |
540.3 548.79 |
550.21 | 536.76 | 350401 |
| 1174 | 0.78 0.14 % |
04-08-2020 00:00:00 Tuesday |
538.14 538.92 |
543.1 | 535.19 | 309172 |
| 1175 | -4.22 -0.78 % |
03-08-2020 00:00:00 Monday |
541.62 537.4 |
546.04 | 536.66 | 313327 |
| 1176 | 3.68 0.68 % |
31-07-2020 00:00:00 Friday |
541.18 544.86 |
548.94 | 536.61 | 537789 |
| 1177 | -23.71 -4.18 % |
30-07-2020 00:00:00 Thursday |
566.61 542.9 |
568.58 | 533.62 | 1997451 |
| 1178 | 0.35 0.06 % |
29-07-2020 00:00:00 Wednesday |
555.81 556.16 |
558.91 | 550.36 | 740564 |
| 1179 | 3.78 0.69 % |
28-07-2020 00:00:00 Tuesday |
550.71 554.49 |
563.28 | 545.06 | 427754 |
| 1180 | 1.27 0.23 % |
27-07-2020 00:00:00 Monday |
547.96 549.23 |
553.36 | 534.45 | 602775 |
| 1181 | -5.11 -0.92 % |
24-07-2020 00:00:00 Friday |
554.83 549.72 |
556.84 | 545.4 | 335792 |
| 1182 | -2.85 -0.51 % |
23-07-2020 00:00:00 Thursday |
559.74 556.89 |
565.29 | 554.09 | 886815 |
| 1183 | 1.47 0.26 % |
22-07-2020 00:00:00 Wednesday |
557.78 559.25 |
565.09 | 552.87 | 665137 |
| 1184 | -10.56 -1.86 % |
21-07-2020 00:00:00 Tuesday |
568.09 557.53 |
573.29 | 556.25 | 463902 |
| 1185 | 6.63 1.19 % |
20-07-2020 00:00:00 Monday |
558.76 565.39 |
572.06 | 557.33 | 925380 |
| 1186 | 3.34 0.6 % |
17-07-2020 00:00:00 Friday |
553.8 557.14 |
563.47 | 551.93 | 474098 |
| 1187 | -2.36 -0.43 % |
16-07-2020 00:00:00 Thursday |
554.83 552.47 |
557.14 | 543.54 | 642125 |
| 1188 | -25.18 -4.35 % |
15-07-2020 00:00:00 Wednesday |
579.18 554 |
579.18 | 549.63 | 664365 |
| 1189 | 3.05 0.53 % |
14-07-2020 00:00:00 Tuesday |
575.45 578.5 |
585.86 | 568.28 | 1130535 |
| 1190 | 11.54 2.04 % |
13-07-2020 00:00:00 Monday |
564.65 576.19 |
578.5 | 559.74 | 511505 |
| 1191 | 6.93 1.24 % |
10-07-2020 00:00:00 Friday |
557.43 564.36 |
568.43 | 555.81 | 3289724 |
| 1192 | 5.74 1.04 % |
09-07-2020 00:00:00 Thursday |
552.87 558.61 |
559.99 | 550.41 | 260371 |
| 1193 | -11.44 -2.03 % |
08-07-2020 00:00:00 Wednesday |
562.59 551.15 |
563.28 | 549.23 | 307347 |
| 1194 | -11.64 -2.05 % |
07-07-2020 00:00:00 Tuesday |
568.58 556.94 |
572.01 | 555.81 | 319779 |
| 1195 | -12.18 -2.11 % |
06-07-2020 00:00:00 Monday |
578.3 566.12 |
578.79 | 564.6 | 654623 |
| 1196 | 19.98 3.63 % |
03-07-2020 00:00:00 Friday |
550.66 570.64 |
572.46 | 550.66 | 1244885 |
| 1197 | -7.07 -1.27 % |
02-07-2020 00:00:00 Thursday |
555.52 548.45 |
556.5 | 547.46 | 220466 |
| 1198 | -13.95 -2.47 % |
01-07-2020 00:00:00 Wednesday |
563.67 549.72 |
563.67 | 548.1 | 364003 |
| 1199 | -13.11 -2.33 % |
30-06-2020 00:00:00 Tuesday |
562.69 549.58 |
566.56 | 547.81 | 498173 |
| 1200 | 6.83 1.24 % |
29-06-2020 00:00:00 Monday |
550.21 557.04 |
558.56 | 541.28 | 281143 |
| 1201 | 0.29 0.05 % |
26-06-2020 00:00:00 Friday |
549.92 550.21 |
556.11 | 547.71 | 379619 |
| 1202 | 9.08 1.68 % |
25-06-2020 00:00:00 Thursday |
540.15 549.23 |
553.36 | 540.1 | 532950 |
| 1203 | -26.95 -4.69 % |
24-06-2020 00:00:00 Wednesday |
574.37 547.42 |
574.37 | 545.01 | 361695 |
| 1204 | -3.68 -0.64 % |
23-06-2020 00:00:00 Tuesday |
571.72 568.04 |
574.03 | 564.4 | 273252 |
| 1205 | 4.47 0.79 % |
22-06-2020 00:00:00 Monday |
565.63 570.1 |
577.32 | 560.13 | 600242 |
| 1206 | 8.29 1.5 % |
19-06-2020 00:00:00 Friday |
552.87 561.16 |
567.55 | 551.25 | 338651 |
| 1207 | -0.78 -0.14 % |
18-06-2020 00:00:00 Thursday |
551.49 550.71 |
562.54 | 548.1 | 776534 |
| 1208 | 15.42 2.87 % |
17-06-2020 00:00:00 Wednesday |
537.94 553.36 |
555.22 | 532 | 478887 |
| 1209 | -11 -2.01 % |
16-06-2020 00:00:00 Tuesday |
545.99 534.99 |
549.23 | 527.33 | 607087 |
| 1210 | -6.98 -1.27 % |
15-06-2020 00:00:00 Monday |
547.91 540.93 |
553.55 | 539.27 | 449027 |
| 1211 | 15.61 2.92 % |
12-06-2020 00:00:00 Friday |
534.21 549.82 |
551.88 | 530.28 | 648730 |
| 1212 | -19.98 -3.56 % |
11-06-2020 00:00:00 Thursday |
561.65 541.67 |
563.37 | 536.91 | 916559 |
| 1213 | -2.75 -0.49 % |
10-06-2020 00:00:00 Wednesday |
559.79 557.04 |
565.63 | 553.16 | 482912 |
| 1214 | -12.18 -2.14 % |
09-06-2020 00:00:00 Tuesday |
569.56 557.38 |
581.1 | 555.81 | 470571 |
| 1215 | -5.11 -0.88 % |
08-06-2020 00:00:00 Monday |
579.33 574.22 |
583.01 | 569.12 | 854175 |
| 1216 | -5.01 -0.86 % |
05-06-2020 00:00:00 Friday |
579.38 574.37 |
579.38 | 557.48 | 1541241 |
| 1217 | 19.24 3.54 % |
04-06-2020 00:00:00 Thursday |
543.59 562.83 |
574.47 | 539.9 | 833078 |
| 1218 | -14.53 -2.61 % |
03-06-2020 00:00:00 Wednesday |
556.3 541.77 |
557.38 | 539.81 | 516519 |
| 1219 | -5 -0.9 % |
02-06-2020 00:00:00 Tuesday |
552.96 547.96 |
561.8 | 546.24 | 879504 |
| 1220 | -0.93 -0.17 % |
01-06-2020 00:00:00 Monday |
549.92 548.99 |
551.49 | 540.3 | 815126 |
| 1221 | -4.51 -0.82 % |
29-05-2020 00:00:00 Friday |
546.97 542.46 |
553.85 | 534.21 | 4967217 |
| 1222 | -2.75 -0.5 % |
28-05-2020 00:00:00 Thursday |
555.32 552.57 |
557.68 | 546.19 | 443779 |
| 1223 | 1.92 0.35 % |
27-05-2020 00:00:00 Wednesday |
550.95 552.87 |
555.22 | 544.03 | 697315 |
| 1224 | -14.09 -2.5 % |
26-05-2020 00:00:00 Tuesday |
563.18 549.09 |
565.63 | 547.61 | 175813515 |
| 1225 | -2.45 -0.42 % |
22-05-2020 00:00:00 Friday |
584.78 582.33 |
586.45 | 576.53 | 418941 |
| 1226 | 4.07 0.7 % |
21-05-2020 00:00:00 Thursday |
579.48 583.55 |
593.77 | 574.76 | 555039 |
| 1227 | -9.77 -1.65 % |
20-05-2020 00:00:00 Wednesday |
593.13 583.36 |
600.69 | 578.05 | 1189803 |
| 1228 | 39.43 7.18 % |
19-05-2020 00:00:00 Tuesday |
548.94 588.37 |
592.15 | 546.68 | 2148995 |
| 1229 | -19.5 -3.56 % |
18-05-2020 00:00:00 Monday |
547.96 528.46 |
549.09 | 525.42 | 509670 |
| 1230 | 6.29 1.17 % |
15-05-2020 00:00:00 Friday |
537.84 544.13 |
546.97 | 530.28 | 280783 |
| 1231 | -11.63 -2.15 % |
14-05-2020 00:00:00 Thursday |
541.57 529.94 |
552.42 | 525.42 | 315449 |
| 1232 | -13.84 -2.47 % |
13-05-2020 00:00:00 Wednesday |
559.59 545.75 |
559.59 | 539.51 | 466671 |
| 1233 | 24.21 4.61 % |
12-05-2020 00:00:00 Tuesday |
525.37 549.58 |
553.55 | 521.44 | 609936 |
| 1234 | 1.08 0.21 % |
11-05-2020 00:00:00 Monday |
525.37 526.45 |
538.53 | 523.41 | 286091 |
| 1235 | -9.67 -1.82 % |
08-05-2020 00:00:00 Friday |
530.13 520.46 |
536.02 | 518.99 | 318250 |
| 1236 | -18.66 -3.48 % |
07-05-2020 00:00:00 Thursday |
536.96 518.3 |
536.96 | 515.16 | 333044 |
| 1237 | 12.81 2.45 % |
06-05-2020 00:00:00 Wednesday |
523.41 536.22 |
541.43 | 521.25 | 740016 |
| 1238 | -11.88 -2.24 % |
05-05-2020 00:00:00 Tuesday |
530.23 518.35 |
543.54 | 516.58 | 872379 |
| 1239 | 21.9 4.37 % |
04-05-2020 00:00:00 Monday |
500.82 522.72 |
530.33 | 490.02 | 993572 |
| 1240 | 10.46 2.11 % |
30-04-2020 00:00:00 Thursday |
494.63 505.09 |
506.52 | 486.73 | 442650 |
| 1241 | 2.41 0.5 % |
29-04-2020 00:00:00 Wednesday |
484.91 487.32 |
489.43 | 478.77 | 197991 |
| 1242 | -11.09 -2.27 % |
28-04-2020 00:00:00 Tuesday |
488.05 476.96 |
488.05 | 475.34 | 1373170 |
| 1243 | -4.86 -0.99 % |
27-04-2020 00:00:00 Monday |
490.51 485.65 |
492.96 | 482.85 | 343913 |
| 1244 | 0.29 0.06 % |
24-04-2020 00:00:00 Friday |
485.16 485.45 |
490.02 | 476.02 | 194832 |
| 1245 | -7.61 -1.54 % |
23-04-2020 00:00:00 Thursday |
494.34 486.73 |
497.97 | 482.31 | 512215 |
| 1246 | -11.09 -2.2 % |
22-04-2020 00:00:00 Wednesday |
503.32 492.23 |
506.71 | 483.44 | 366200 |
| 1247 | 20.47 4.34 % |
21-04-2020 00:00:00 Tuesday |
471.36 491.83 |
494.83 | 470.38 | 384583 |
| 1248 | -15.96 -3.21 % |
20-04-2020 00:00:00 Monday |
497.53 481.57 |
497.87 | 478.48 | 487519 |
| 1249 | -10.56 -2.1 % |
17-04-2020 00:00:00 Friday |
503.77 493.21 |
503.77 | 489.43 | 312330 |
| 1250 | -4.47 -0.9 % |
16-04-2020 00:00:00 Thursday |
495.91 491.44 |
503.67 | 488 | 346326 |
| 1251 | -19.69 -3.78 % |
15-04-2020 00:00:00 Wednesday |
520.46 500.77 |
526.35 | 496.01 | 831656 |
| 1252 | 20.38 4.23 % |
13-04-2020 00:00:00 Monday |
482.16 502.54 |
511.43 | 482.16 | 957633 |
| 1253 | 20.67 4.5 % |
09-04-2020 00:00:00 Thursday |
459.58 480.25 |
483.14 | 459.58 | 265158 |
| 1254 | -8.74 -1.89 % |
08-04-2020 00:00:00 Wednesday |
462.03 453.29 |
482.11 | 445.14 | 349391 |
| 1255 | 37.37 8.81 % |
07-04-2020 00:00:00 Tuesday |
424.22 461.59 |
464.88 | 424.22 | 624835 |
| 1256 | 0.93 0.22 % |
03-04-2020 00:00:00 Friday |
415.39 416.32 |
421.92 | 408.22 | 370113 |
| 1257 | -21.51 -4.94 % |
01-04-2020 00:00:00 Wednesday |
435.03 413.52 |
435.03 | 405.17 | 476831 |
| 1258 | 2.55 0.59 % |
31-03-2020 00:00:00 Tuesday |
430.12 432.67 |
438.95 | 416.47 | 3651017 |
| 1259 | -18.42 -4.19 % |
30-03-2020 00:00:00 Monday |
439.94 421.52 |
441.16 | 419.76 | 734084 |
| 1260 | -25.63 -5.49 % |
27-03-2020 00:00:00 Friday |
466.45 440.82 |
466.45 | 429.58 | 1198998 |
| 1261 | 43.21 10.14 % |
26-03-2020 00:00:00 Thursday |
426.19 469.4 |
485.16 | 413.03 | 426314 |
| 1262 | 29.21 7.44 % |
25-03-2020 00:00:00 Wednesday |
392.8 422.01 |
429.92 | 392.8 | 213023 |
| 1263 | -9.77 -2.4 % |
24-03-2020 00:00:00 Tuesday |
406.55 396.78 |
427.71 | 393.49 | 345080 |
| 1264 | -13.94 -3.38 % |
23-03-2020 00:00:00 Monday |
412.44 398.5 |
461.54 | 392.46 | 368621 |
| 1265 | 11.79 2.67 % |
20-03-2020 00:00:00 Friday |
441.8 453.59 |
463.65 | 429.13 | 557719 |
| 1266 | 34.07 8.46 % |
19-03-2020 00:00:00 Thursday |
402.82 436.89 |
443.23 | 374.19 | 1211006 |
| 1267 | -33.19 -7.35 % |
18-03-2020 00:00:00 Wednesday |
451.72 418.53 |
469.79 | 401.93 | 1546400 |
| 1268 | -10.36 -2.27 % |
17-03-2020 00:00:00 Tuesday |
456.29 445.93 |
472.05 | 436.4 | 606179 |
| 1269 | -15.76 -3.34 % |
16-03-2020 00:00:00 Monday |
472.05 456.29 |
483.73 | 448.38 | 541613 |
| 1270 | 61.08 14.4 % |
13-03-2020 00:00:00 Friday |
424.22 485.3 |
502.19 | 411.46 | 585623 |
| 1271 | -17.73 -3.74 % |
12-03-2020 00:00:00 Thursday |
474.31 456.58 |
474.31 | 451.18 | 460925 |
| 1272 | -0.74 -0.15 % |
11-03-2020 00:00:00 Wednesday |
485.55 484.81 |
499.35 | 479.36 | 487053 |
| 1273 | -18.31 -3.62 % |
09-03-2020 00:00:00 Monday |
505.63 487.32 |
505.63 | 482.36 | 326244 |
| 1274 | -5.74 -1.11 % |
06-03-2020 00:00:00 Friday |
515.55 509.81 |
515.55 | 502.59 | 220723 |
| 1275 | 6.09 1.19 % |
05-03-2020 00:00:00 Thursday |
511.62 517.71 |
521.44 | 507.45 | 872791 |
| 1276 | -7.02 -1.36 % |
04-03-2020 00:00:00 Wednesday |
514.42 507.4 |
523.11 | 498.61 | 324549 |
| 1277 | -3.63 -0.7 % |
03-03-2020 00:00:00 Tuesday |
515.45 511.82 |
523.41 | 505.24 | 267363 |
| 1278 | -15.32 -2.92 % |
02-03-2020 00:00:00 Monday |
524.54 509.22 |
526.3 | 502.98 | 320382 |
| 1279 | -3.88 -0.75 % |
28-02-2020 00:00:00 Friday |
518.5 514.62 |
518.5 | 504.26 | 276657 |
| 1280 | -3.14 -0.6 % |
27-02-2020 00:00:00 Thursday |
525.37 522.23 |
526.35 | 517.37 | 1117299 |
| 1281 | 1.42 0.27 % |
26-02-2020 00:00:00 Wednesday |
525.37 526.79 |
529.79 | 511.08 | 543012 |
| 1282 | 4.27 0.82 % |
25-02-2020 00:00:00 Tuesday |
521.44 525.71 |
527.87 | 521.29 | 145417 |
| 1283 | -13.85 -2.59 % |
24-02-2020 00:00:00 Monday |
534.11 520.26 |
534.11 | 517.56 | 194381 |
| 1284 | 3.44 0.65 % |
20-02-2020 00:00:00 Thursday |
532.24 535.68 |
542.06 | 528.81 | 293249 |
| 1285 | -6.43 -1.19 % |
19-02-2020 00:00:00 Wednesday |
540 533.57 |
543.39 | 529.49 | 296748 |
| 1286 | -15.96 -2.88 % |
18-02-2020 00:00:00 Tuesday |
553.85 537.89 |
558.37 | 527.97 | 1194245 |
| 1287 | 0.74 0.13 % |
17-02-2020 00:00:00 Monday |
554.09 554.83 |
558.37 | 546.68 | 564906 |
| 1288 | 21.11 3.95 % |
14-02-2020 00:00:00 Friday |
533.82 554.93 |
557.19 | 524.88 | 1297372 |
| 1289 | -5.11 -0.95 % |
13-02-2020 00:00:00 Thursday |
535.19 530.08 |
535.19 | 522.42 | 95876 |
| 1290 | 4.42 0.84 % |
12-02-2020 00:00:00 Wednesday |
525.42 529.84 |
532.34 | 525.37 | 68526 |
| 1291 | -4.08 -0.77 % |
11-02-2020 00:00:00 Tuesday |
528.91 524.83 |
535.04 | 523.26 | 175743 |
| 1292 | -1.47 -0.28 % |
10-02-2020 00:00:00 Monday |
530.28 528.81 |
533.96 | 526.79 | 161884 |
| 1293 | -8.44 -1.57 % |
07-02-2020 00:00:00 Friday |
538.33 529.89 |
538.73 | 528.56 | 170322 |
| 1294 | 12.91 2.46 % |
06-02-2020 00:00:00 Thursday |
524 536.91 |
542.9 | 524 | 482848 |
| 1295 | 14.14 2.77 % |
05-02-2020 00:00:00 Wednesday |
509.76 523.9 |
528.07 | 506.37 | 1103122 |
| 1296 | 3.59 0.71 % |
04-02-2020 00:00:00 Tuesday |
506.17 509.76 |
513.39 | 494.83 | 322617 |
| 1297 | 14.48 2.98 % |
03-02-2020 00:00:00 Monday |
486.63 501.11 |
503.96 | 486.58 | 324668 |
| 1298 | -0.44 -0.09 % |
01-02-2020 00:00:00 Saturday |
488.84 488.4 |
492.03 | 474.99 | 230477 |
| 1299 | 9.48 1.98 % |
31-01-2020 00:00:00 Friday |
478.28 487.76 |
490.17 | 478.04 | 306437 |
| 1300 | -5.35 -1.1 % |
30-01-2020 00:00:00 Thursday |
486.09 480.74 |
486.09 | 471.46 | 244730 |
| 1301 | -2.9 -0.6 % |
29-01-2020 00:00:00 Wednesday |
484.13 481.23 |
492.42 | 479.71 | 427764 |
| 1302 | -23.96 -4.73 % |
28-01-2020 00:00:00 Tuesday |
506.02 482.06 |
506.02 | 477.2 | 1996794 |
| 1303 | -7.96 -1.55 % |
27-01-2020 00:00:00 Monday |
513 505.04 |
514.57 | 502.34 | 304231 |
| 1304 | 3.88 0.76 % |
24-01-2020 00:00:00 Friday |
510.74 514.62 |
517.71 | 504.94 | 403579 |
| 1305 | 7.47 1.47 % |
23-01-2020 00:00:00 Thursday |
506.71 514.18 |
516.53 | 503.37 | 599671 |
| 1306 | -0.64 -0.13 % |
22-01-2020 00:00:00 Wednesday |
505.73 505.09 |
514.57 | 498.02 | 451574 |
| 1307 | 2.21 0.44 % |
21-01-2020 00:00:00 Tuesday |
499.94 502.15 |
505.73 | 495.32 | 1532342 |
| 1308 | 7.21 1.46 % |
20-01-2020 00:00:00 Monday |
492.87 500.08 |
503.47 | 485.16 | 974395 |
| 1309 | 29.36 6.36 % |
17-01-2020 00:00:00 Friday |
461.64 491 |
494.54 | 461.64 | 1321227 |
| 1310 | 5.4 1.17 % |
16-01-2020 00:00:00 Thursday |
460.12 465.52 |
468.17 | 460.12 | 408910 |
| 1311 | -0.25 -0.05 % |
15-01-2020 00:00:00 Wednesday |
459.58 459.33 |
463.36 | 456.63 | 144774 |
| 1312 | 2.41 0.53 % |
14-01-2020 00:00:00 Tuesday |
458.59 461 |
464.09 | 458.59 | 2816300 |
| 1313 | 12.32 2.75 % |
13-01-2020 00:00:00 Monday |
448.09 460.41 |
461.79 | 446.22 | 281795 |
| 1314 | -8.49 -1.86 % |
10-01-2020 00:00:00 Friday |
457.46 448.97 |
457.51 | 446.02 | 648325 |
| 1315 | -10.95 -2.37 % |
09-01-2020 00:00:00 Thursday |
462.52 451.57 |
465.52 | 447.1 | 634130 |
| 1316 | 23.13 5.41 % |
08-01-2020 00:00:00 Wednesday |
427.56 450.69 |
452.11 | 427.56 | 395089 |
| 1317 | -8.5 -1.91 % |
07-01-2020 00:00:00 Tuesday |
445.83 437.33 |
447.01 | 435.12 | 104461 |
| 1318 | -7.36 -1.64 % |
06-01-2020 00:00:00 Monday |
448.77 441.41 |
449.17 | 436.84 | 204113 |
| 1319 | 0 0 % |
03-01-2020 00:00:00 Friday |
446.81 446.81 |
450.89 | 443.57 | 150226 |
| 1320 | 0.98 0.22 % |
02-01-2020 00:00:00 Thursday |
445.83 446.81 |
451.08 | 445.48 | 127876 |
| 1321 | -4.62 -1.03 % |
01-01-2020 00:00:00 Wednesday |
449.76 445.14 |
451.97 | 441.7 | 181621 |
| 1322 | -4.76 -1.05 % |
31-12-2019 00:00:00 Tuesday |
452.36 447.6 |
454.13 | 446.32 | 178014 |
| 1323 | 3.14 0.7 % |
30-12-2019 00:00:00 Monday |
449.07 452.21 |
456.38 | 447.1 | 299093 |
| 1324 | 6.28 1.42 % |
27-12-2019 00:00:00 Friday |
440.82 447.1 |
448.77 | 440.67 | 177822 |
| 1325 | -8 -1.79 % |
26-12-2019 00:00:00 Thursday |
447.1 439.1 |
448.53 | 437.43 | 280604 |
| 1326 | 2.31 0.52 % |
24-12-2019 00:00:00 Tuesday |
446.81 449.12 |
452.06 | 444.5 | 340800 |
| 1327 | 8.45 1.93 % |
23-12-2019 00:00:00 Monday |
438.02 446.47 |
450.74 | 438.02 | 331773 |
| 1328 | 3.54 0.8 % |
20-12-2019 00:00:00 Friday |
441.8 445.34 |
451.77 | 437.73 | 547282 |
| 1329 | 11.39 2.65 % |
19-12-2019 00:00:00 Thursday |
429.04 440.43 |
448.18 | 422.8 | 471531 |
| 1330 | -9.63 -2.19 % |
18-12-2019 00:00:00 Wednesday |
439.94 430.31 |
439.94 | 426.34 | 2022060 |
| 1331 | 15.61 3.75 % |
17-12-2019 00:00:00 Tuesday |
416.42 432.03 |
433.36 | 410.38 | 525439 |
| 1332 | -10.01 -2.36 % |
16-12-2019 00:00:00 Monday |
424.22 414.21 |
424.22 | 412.78 | 267124 |
| 1333 | -12.28 -2.84 % |
13-12-2019 00:00:00 Friday |
432.08 419.8 |
432.18 | 418.33 | 369408 |
| 1334 | -6.58 -1.51 % |
12-12-2019 00:00:00 Thursday |
436.99 430.41 |
436.99 | 428.45 | 242210 |
| 1335 | -3.44 -0.79 % |
11-12-2019 00:00:00 Wednesday |
437.97 434.53 |
440.57 | 432.47 | 205521 |
| 1336 | 0.29 0.07 % |
10-12-2019 00:00:00 Tuesday |
438.71 439 |
442.98 | 435.62 | 258620 |
| 1337 | -2.94 -0.67 % |
09-12-2019 00:00:00 Monday |
440.67 437.73 |
443.42 | 433.9 | 298186 |
| 1338 | -6.68 -1.51 % |
06-12-2019 00:00:00 Friday |
443.42 436.74 |
443.96 | 434.68 | 413232 |
| 1339 | -16.69 -3.66 % |
05-12-2019 00:00:00 Thursday |
455.84 439.15 |
455.84 | 437.04 | 553681 |
| 1340 | 1.81 0.4 % |
04-12-2019 00:00:00 Wednesday |
450.74 452.55 |
456.38 | 446.47 | 650621 |
| 1341 | -0.15 -0.03 % |
03-12-2019 00:00:00 Tuesday |
450.84 450.69 |
456.63 | 437.48 | 1088300 |
| 1342 | -11.24 -2.44 % |
02-12-2019 00:00:00 Monday |
461.54 450.3 |
477.01 | 446.96 | 2063290 |
| 1343 | 2.26 0.52 % |
29-11-2019 00:00:00 Friday |
432.08 434.34 |
441.46 | 427.71 | 1011731 |
| 1344 | 3.14 0.74 % |
28-11-2019 00:00:00 Thursday |
425.7 428.84 |
435.91 | 420.93 | 792678 |
| 1345 | -0.44 -0.1 % |
27-11-2019 00:00:00 Wednesday |
426.14 425.7 |
428.94 | 418.72 | 527820 |
| 1346 | -12.42 -2.85 % |
26-11-2019 00:00:00 Tuesday |
436.35 423.93 |
438.9 | 422.26 | 1076404 |
| 1347 | 29.76 7.2 % |
25-11-2019 00:00:00 Monday |
413.42 443.18 |
447.45 | 413.42 | 1345970 |
| 1348 | -3.93 -0.94 % |
22-11-2019 00:00:00 Friday |
417.35 413.42 |
421.97 | 409.49 | 770435 |
| 1349 | -17.33 -3.98 % |
21-11-2019 00:00:00 Thursday |
435.91 418.58 |
435.91 | 414.85 | 798087 |
| 1350 | -9.52 -2.17 % |
20-11-2019 00:00:00 Wednesday |
438.9 429.38 |
444.8 | 425.65 | 2355738 |
| 1351 | 12.03 2.87 % |
19-11-2019 00:00:00 Tuesday |
419.31 431.34 |
437.43 | 413.96 | 4327252 |
| 1352 | 13.9 3.58 % |
18-11-2019 00:00:00 Monday |
387.89 401.79 |
412.83 | 385.14 | 2130580 |
| 1353 | 38.1 10.95 % |
15-11-2019 00:00:00 Friday |
348.02 386.12 |
390.84 | 348.02 | 2422648 |
| 1354 | 4.56 1.3 % |
14-11-2019 00:00:00 Thursday |
351.56 356.12 |
361.38 | 344.19 | 816612 |
| 1355 | -3.92 -1.07 % |
13-11-2019 00:00:00 Wednesday |
365.79 361.87 |
366.29 | 359.8 | 446524 |
| 1356 | 1.67 0.46 % |
11-11-2019 00:00:00 Monday |
363.34 365.01 |
366.97 | 361.72 | 244140 |
| 1357 | -1.91 -0.52 % |
08-11-2019 00:00:00 Friday |
364.32 362.41 |
368.94 | 360.2 | 217080 |
| 1358 | -3.29 -0.89 % |
07-11-2019 00:00:00 Thursday |
368.25 364.96 |
368.89 | 362.41 | 306116 |
| 1359 | -12.28 -3.26 % |
06-11-2019 00:00:00 Wednesday |
377.14 364.86 |
378.07 | 363.93 | 485184 |
| 1360 | 6.13 1.65 % |
05-11-2019 00:00:00 Tuesday |
371.2 377.33 |
379.05 | 368.25 | 430207 |
| 1361 | 1.18 0.32 % |
04-11-2019 00:00:00 Monday |
370.21 371.39 |
374.83 | 367.56 | 225963 |
| 1362 | 10.76 3.02 % |
01-11-2019 00:00:00 Friday |
356.56 367.32 |
369.72 | 356.56 | 343907 |
| 1363 | 6.87 1.9 % |
31-10-2019 00:00:00 Thursday |
360.79 367.66 |
370.02 | 357.45 | 416310 |
| 1364 | 4.37 1.22 % |
30-10-2019 00:00:00 Wednesday |
357.25 361.62 |
364.52 | 354.35 | 364340 |
| 1365 | -0.05 -0.01 % |
29-10-2019 00:00:00 Tuesday |
353.52 353.47 |
359.22 | 346.94 | 1161243 |
| 1366 | -0.84 -0.23 % |
27-10-2019 00:00:00 Sunday |
366.78 365.94 |
368.59 | 358.48 | 46211 |
| 1367 | 6.68 1.84 % |
25-10-2019 00:00:00 Friday |
362.36 369.04 |
371.69 | 356.27 | 705997 |
| 1368 | 17.09 4.9 % |
24-10-2019 00:00:00 Thursday |
348.66 365.75 |
369.48 | 319.74 | 3392331 |
| 1369 | -14.24 -3.87 % |
23-10-2019 00:00:00 Wednesday |
368.25 354.01 |
371 | 348.81 | 534063 |