| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-02-2025 00:00:00 |
28485.3 28615.9 |
28855.35 28390 |
-2677.7 (-9.36%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -92.7 -0.66 % |
08-01-2021 00:00:00 |
13955 13862.3 |
14175 13800.85 |
| 37.9 0.27 % |
11-01-2021 00:00:00 |
13850.05 13887.95 |
14082.55 13685.4 |
| 726.1 5.22 % |
12-01-2021 00:00:00 |
13900 14626.1 |
14945 13838 |
| -21.55 -0.15 % |
13-01-2021 00:00:00 |
14784.15 14762.6 |
15337.9 14523.6 |
| 14.8 0.1 % |
14-01-2021 00:00:00 |
14791.35 14806.15 |
15065.1 14739.65 |
| -83.45 -0.56 % |
15-01-2021 00:00:00 |
14850.95 14767.5 |
14995 14520.95 |
| 20.9 0.14 % |
18-01-2021 00:00:00 |
14501.05 14521.95 |
14727 14415.85 |
| 594.85 4.08 % |
19-01-2021 00:00:00 |
14580.05 15174.9 |
15250 14580.05 |
| 702.9 4.63 % |
20-01-2021 00:00:00 |
15185 15887.9 |
15967.9 15089.4 |
| -100.9 -0.64 % |
21-01-2021 00:00:00 |
15887.9 15787 |
16158.1 15698.05 |
| -330.95 -2.07 % |
22-01-2021 00:00:00 |
15999.95 15669 |
16548.85 15591.45 |
| -58.3 -0.37 % |
25-01-2021 00:00:00 |
15949 15890.7 |
16000 15346 |
| -350.05 -2.2 % |
27-01-2021 00:00:00 |
15891 15540.95 |
15894.55 15438 |
| 332.6 2.16 % |
28-01-2021 00:00:00 |
15430.4 15763 |
15939.4 15404.3 |
| -632.95 -3.96 % |
29-01-2021 00:00:00 |
15984 15351.05 |
16050 15250 |
| 654 4.22 % |
01-02-2021 00:00:00 |
15500 16154 |
16438.7 15246.3 |
| 373.85 2.31 % |
02-02-2021 00:00:00 |
16163 16536.85 |
16678 16154 |
| 7.5 0.05 % |
03-02-2021 00:00:00 |
16540 16547.5 |
16775.2 16450.35 |
| -167.1 -1.01 % |
04-02-2021 00:00:00 |
16500.1 16333 |
16823.35 16293.6 |
| -315.8 -1.91 % |
05-02-2021 00:00:00 |
16493.95 16178.15 |
16585 16074.2 |
| 481.5 2.97 % |
08-02-2021 00:00:00 |
16230 16711.5 |
16900 16130.4 |
| -376.65 -2.26 % |
09-02-2021 00:00:00 |
16700 16323.35 |
16769.9 16205 |
| -40.95 -0.25 % |
10-02-2021 00:00:00 |
16336.1 16295.15 |
16460 16070.05 |
| 74.05 0.46 % |
11-02-2021 00:00:00 |
16151 16225.05 |
16580.5 15926.7 |
| -710.05 -4.35 % |
12-02-2021 00:00:00 |
16330 15619.95 |
16330 15530 |
| -18.25 -0.12 % |
15-02-2021 00:00:00 |
15740 15721.75 |
16019.85 15650 |
| -150.3 -0.96 % |
16-02-2021 00:00:00 |
15725 15574.7 |
15848.15 15332 |
| 89.5 0.57 % |
17-02-2021 00:00:00 |
15709.9 15799.4 |
15864.75 15442 |
| 78.15 0.5 % |
18-02-2021 00:00:00 |
15745.8 15823.95 |
15959.65 15721.15 |
| -75.6 -0.48 % |
19-02-2021 00:00:00 |
15651.1 15575.5 |
16000 15516.1 |
| -707.25 -4.52 % |
22-02-2021 00:00:00 |
15638.95 14931.7 |
15638.95 14825 |
| -240.7 -1.61 % |
23-02-2021 00:00:00 |
14987 14746.3 |
15209.25 14651.15 |
| -15.25 -0.1 % |
24-02-2021 00:00:00 |
15004 14988.75 |
15700 14825.05 |
| -78.7 -0.52 % |
25-02-2021 00:00:00 |
15170.95 15092.25 |
15281.8 14891.05 |
| -237.7 -1.58 % |
26-02-2021 00:00:00 |
15088 14850.3 |
15088 14590 |
| 334.1 2.24 % |
01-03-2021 00:00:00 |
14900 15234.1 |
15446.75 14900 |
| 121.1 0.79 % |
02-03-2021 00:00:00 |
15322 15443.1 |
15500 14900 |
| -327.4 -2.1 % |
03-03-2021 00:00:00 |
15565.85 15238.45 |
15565.85 15199.5 |
| -171.7 -1.11 % |
04-03-2021 00:00:00 |
15415.95 15244.25 |
15500 15137.6 |
| -113.1 -0.75 % |
05-03-2021 00:00:00 |
15015 14901.9 |
15285.95 14850 |
| 47.7 0.32 % |
08-03-2021 00:00:00 |
14906 14953.7 |
15088.95 14848.15 |
| -72.05 -0.48 % |
09-03-2021 00:00:00 |
15056.5 14984.45 |
15205.85 14904.15 |
| -202.25 -1.33 % |
10-03-2021 00:00:00 |
15200 14997.75 |
15200 14950 |
| -141.35 -0.94 % |
12-03-2021 00:00:00 |
15034.8 14893.45 |
15100 14846.35 |
| 83.05 0.56 % |
15-03-2021 00:00:00 |
14900 14983.05 |
15024.15 14618.05 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -1940.05 | Min | 8210 8442.15 |
8958 | 7874 | 44 | |
| 1730.1 | Max | 38705 38781.7 |
39052 | 38315.95 | 20003263 | |
| -28.03 | Avergae | 19325.51 19297.48 |
19563.31 | 19062.79 | 16387.61 | |
| 1 | -496.2 -1.75 % |
25-04-2025 00:00:00 Friday |
28411.2 27915 |
28586.55 | 27846.05 | 209 |
| 2 | -159.05 -0.56 % |
24-04-2025 00:00:00 Thursday |
28524.95 28365.9 |
28542.45 | 28222 | 174 |
| 3 | 73.4 0.26 % |
23-04-2025 00:00:00 Wednesday |
28200 28273.4 |
28455.45 | 27935.05 | 670 |
| 4 | -38.3 -0.14 % |
22-04-2025 00:00:00 Tuesday |
28018.3 27980 |
28084.95 | 27678.3 | 722 |
| 5 | 339.25 1.23 % |
21-04-2025 00:00:00 Monday |
27490.8 27830.05 |
27894.25 | 27490.8 | 581 |
| 6 | -113.7 -0.41 % |
17-04-2025 00:00:00 Thursday |
27582.3 27468.6 |
27582.3 | 27055 | 408 |
| 7 | 429.2 1.59 % |
16-04-2025 00:00:00 Wednesday |
27000.8 27430 |
27452.3 | 27000.8 | 498 |
| 8 | 539.9 2.03 % |
15-04-2025 00:00:00 Tuesday |
26600.2 27140.1 |
27150 | 26600.2 | 405 |
| 9 | -242.2 -0.91 % |
11-04-2025 00:00:00 Friday |
26604.5 26362.3 |
26820 | 26300 | 809 |
| 10 | -430.25 -1.62 % |
09-04-2025 00:00:00 Wednesday |
26616 26185.75 |
26616 | 26079.7 | 384 |
| 11 | -454.6 -1.68 % |
08-04-2025 00:00:00 Tuesday |
26985.95 26531.35 |
27104.9 | 26400 | 347 |
| 12 | 348 1.33 % |
07-04-2025 00:00:00 Monday |
26200 26548 |
26685.1 | 25938.2 | 1087 |
| 13 | -400.2 -1.44 % |
04-04-2025 00:00:00 Friday |
27712.05 27311.85 |
27748.95 | 27170 | 324 |
| 14 | 383.25 1.39 % |
03-04-2025 00:00:00 Thursday |
27600 27983.25 |
28101 | 27600 | 435 |
| 15 | 205.4 0.74 % |
02-04-2025 00:00:00 Wednesday |
27884 28089.4 |
28191.15 | 27837.05 | 736 |
| 16 | -375.3 -1.33 % |
01-04-2025 00:00:00 Tuesday |
28240.9 27865.6 |
28368.35 | 27681.65 | 337 |
| 17 | -281.05 -0.98 % |
28-03-2025 00:00:00 Friday |
28622.95 28341.9 |
28622.95 | 28130.25 | 247 |
| 18 | 910.55 3.32 % |
27-03-2025 00:00:00 Thursday |
27420 28330.55 |
28448 | 27420 | 756 |
| 19 | 529.65 1.92 % |
26-03-2025 00:00:00 Wednesday |
27546 28075.65 |
28175 | 27420 | 720 |
| 20 | -824.8 -2.92 % |
25-03-2025 00:00:00 Tuesday |
28276.8 27452 |
28350 | 27380 | 682 |
| 21 | 847.6 3.09 % |
24-03-2025 00:00:00 Monday |
27430.05 28277.65 |
28331.5 | 27380.05 | 583 |
| 22 | -359 -1.29 % |
21-03-2025 00:00:00 Friday |
27799.65 27440.65 |
27820 | 27399 | 588 |
| 23 | -36.15 -0.13 % |
20-03-2025 00:00:00 Thursday |
27679.95 27643.8 |
27877.65 | 27541.05 | 394 |
| 24 | 373.95 1.37 % |
19-03-2025 00:00:00 Wednesday |
27200.35 27574.3 |
28000 | 27200.35 | 601 |
| 25 | 736.25 2.76 % |
18-03-2025 00:00:00 Tuesday |
26629.45 27365.7 |
27403 | 26629.45 | 253 |
| 26 | -175.95 -0.66 % |
17-03-2025 00:00:00 Monday |
26499.65 26323.7 |
26700 | 26240 | 317 |
| 27 | -226.3 -0.85 % |
13-03-2025 00:00:00 Thursday |
26620.05 26393.75 |
26723.5 | 26300 | 131 |
| 28 | -182.35 -0.68 % |
12-03-2025 00:00:00 Wednesday |
26950.45 26768.1 |
26950.45 | 26557.35 | 130 |
| 29 | 330.8 1.24 % |
11-03-2025 00:00:00 Tuesday |
26649.95 26980.75 |
27016 | 26514.4 | 97 |
| 30 | -310.05 -1.14 % |
10-03-2025 00:00:00 Monday |
27106.95 26796.9 |
27261.4 | 26660 | 324 |
| 31 | -176 -0.65 % |
07-03-2025 00:00:00 Friday |
27206.95 27030.95 |
27373.7 | 26389 | 164 |
| 32 | -257.2 -0.94 % |
06-03-2025 00:00:00 Thursday |
27298.8 27041.6 |
27318 | 26870 | 685 |
| 33 | 1081.6 4.16 % |
05-03-2025 00:00:00 Wednesday |
26000 27081.6 |
27108.6 | 26000 | 108 |
| 34 | -330.1 -1.24 % |
04-03-2025 00:00:00 Tuesday |
26583.8 26253.7 |
26653.95 | 26067.05 | 752 |
| 35 | -128.75 -0.48 % |
03-03-2025 00:00:00 Monday |
26824.3 26695.55 |
27000 | 26300 | 534 |
| 36 | -36.3 -0.14 % |
28-02-2025 00:00:00 Friday |
26550 26513.7 |
26720 | 26315.05 | 581 |
| 37 | -873.7 -3.15 % |
27-02-2025 00:00:00 Thursday |
27698.75 26825.05 |
27698.75 | 26721.1 | 214 |
| 38 | -44.3 -0.16 % |
25-02-2025 00:00:00 Tuesday |
27189.8 27145.5 |
27259.6 | 26958.95 | 415 |
| 39 | -360.85 -1.32 % |
24-02-2025 00:00:00 Monday |
27348.5 26987.65 |
27348.5 | 26784 | 271 |
| 40 | -123.1 -0.45 % |
21-02-2025 00:00:00 Friday |
27471.6 27348.5 |
27588.4 | 27199.9 | 65 |
| 41 | 17.3 0.06 % |
20-02-2025 00:00:00 Thursday |
27381.1 27398.4 |
27567.6 | 27206.4 | 172 |
| 42 | 421.55 1.57 % |
19-02-2025 00:00:00 Wednesday |
26850.05 27271.6 |
27555 | 26808.85 | 349 |
| 43 | 103.25 0.38 % |
18-02-2025 00:00:00 Tuesday |
26912 27015.25 |
27281.75 | 26600.55 | 395 |
| 44 | 27.25 0.1 % |
17-02-2025 00:00:00 Monday |
26950 26977.25 |
27055.75 | 26486.5 | 171 |
| 45 | -265.1 -0.97 % |
14-02-2025 00:00:00 Friday |
27260.05 26994.95 |
27545.7 | 26873.25 | 363 |
| 46 | 49.5 0.18 % |
13-02-2025 00:00:00 Thursday |
27300.05 27349.55 |
27600.05 | 27181.05 | 173 |
| 47 | 205.95 0.76 % |
12-02-2025 00:00:00 Wednesday |
27200 27405.95 |
27433.45 | 26613.05 | 286 |
| 48 | -981.55 -3.48 % |
11-02-2025 00:00:00 Tuesday |
28199.9 27218.35 |
28199.9 | 27005.05 | 347 |
| 49 | -325.8 -1.16 % |
10-02-2025 00:00:00 Monday |
28004.15 27678.35 |
28403.95 | 27571.7 | 1084 |
| 50 | -217.5 -0.77 % |
07-02-2025 00:00:00 Friday |
28300 28082.5 |
28300 | 27821 | 991 |
| 51 | -426.1 -1.49 % |
06-02-2025 00:00:00 Thursday |
28583.2 28157.1 |
28583.2 | 27960.15 | 222 |
| 52 | -278.25 -0.97 % |
05-02-2025 00:00:00 Wednesday |
28630 28351.75 |
28751.95 | 28299.95 | 277 |
| 53 | 130.6 0.46 % |
04-02-2025 00:00:00 Tuesday |
28485.3 28615.9 |
28855.35 | 28390 | 324 |
| 54 | -301 -1.05 % |
03-02-2025 00:00:00 Monday |
28785.95 28484.95 |
29070.85 | 28300 | 218 |
| 55 | -733.85 -2.49 % |
01-02-2025 00:00:00 Saturday |
29419.95 28686.1 |
29419.95 | 28479.25 | 729 |
| 56 | 195.05 0.68 % |
31-01-2025 00:00:00 Friday |
28540 28735.05 |
28876.75 | 28497.5 | 361 |
| 57 | 446.7 1.59 % |
30-01-2025 00:00:00 Thursday |
28149.95 28596.65 |
28951.1 | 27983.25 | 625 |
| 58 | -1048.8 -3.59 % |
29-01-2025 00:00:00 Wednesday |
29189 28140.2 |
29189 | 28063 | 2110 |
| 59 | 91.25 0.31 % |
28-01-2025 00:00:00 Tuesday |
29698.95 29790.2 |
30129 | 29367.15 | 735 |
| 60 | -385.4 -1.28 % |
27-01-2025 00:00:00 Monday |
30100.2 29714.8 |
30319.6 | 29357 | 601 |
| 61 | -681.75 -2.2 % |
24-01-2025 00:00:00 Friday |
31049.05 30367.3 |
31110.5 | 30283.7 | 452 |
| 62 | 316.75 1.03 % |
23-01-2025 00:00:00 Thursday |
30706.2 31022.95 |
31341.8 | 30417.55 | 379 |
| 63 | -104.85 -0.34 % |
22-01-2025 00:00:00 Wednesday |
30700 30595.15 |
30825 | 30226.8 | 421 |
| 64 | -883.65 -2.81 % |
21-01-2025 00:00:00 Tuesday |
31500 30616.35 |
31538.7 | 30550 | 198 |
| 65 | -390.65 -1.24 % |
20-01-2025 00:00:00 Monday |
31507 31116.35 |
31507 | 30950 | 231 |
| 66 | -21.75 -0.07 % |
17-01-2025 00:00:00 Friday |
31419.95 31398.2 |
31487.35 | 31086.85 | 310 |
| 67 | -139.5 -0.44 % |
16-01-2025 00:00:00 Thursday |
31500.35 31360.85 |
31795.5 | 31281.85 | 386 |
| 68 | -272.55 -0.86 % |
15-01-2025 00:00:00 Wednesday |
31744.7 31472.15 |
31750 | 31314.75 | 186 |
| 69 | 460.3 1.48 % |
14-01-2025 00:00:00 Tuesday |
31198.3 31658.6 |
31729.75 | 31000 | 218 |
| 70 | -167.7 -0.54 % |
13-01-2025 00:00:00 Monday |
31168.75 31001.05 |
31675.05 | 30812.45 | 510 |
| 71 | -1026.25 -3.13 % |
10-01-2025 00:00:00 Friday |
32830.9 31804.65 |
32865.6 | 31655.95 | 160 |
| 72 | -277.65 -0.84 % |
09-01-2025 00:00:00 Thursday |
33077.5 32799.85 |
33182.6 | 32770.3 | 9530 |
| 73 | 10.1 0.03 % |
08-01-2025 00:00:00 Wednesday |
32971.55 32981.65 |
33500 | 32621 | 253 |
| 74 | -438.8 -1.31 % |
07-01-2025 00:00:00 Tuesday |
33409.4 32970.6 |
33705.95 | 32900.7 | 164 |
| 75 | -585.85 -1.72 % |
06-01-2025 00:00:00 Monday |
33990.05 33404.2 |
34325 | 33260.5 | 444 |
| 76 | -326.3 -0.94 % |
03-01-2025 00:00:00 Friday |
34566.55 34240.25 |
34907.1 | 34191.85 | 419 |
| 77 | 252.8 0.74 % |
02-01-2025 00:00:00 Thursday |
34200 34452.8 |
34575.65 | 33950 | 268 |
| 78 | -13.5 -0.04 % |
01-01-2025 00:00:00 Wednesday |
34000 33986.5 |
34186.2 | 33781.55 | 101 |
| 79 | 446.2 1.33 % |
31-12-2024 00:00:00 Tuesday |
33623.9 34070.1 |
34273.85 | 33623.9 | 324 |
| 80 | -276.75 -0.81 % |
30-12-2024 00:00:00 Monday |
34141.7 33864.95 |
34141.7 | 33565.85 | 1080 |
| 81 | -113.6 -0.33 % |
27-12-2024 00:00:00 Friday |
34200 34086.4 |
34713.05 | 34006.45 | 445 |
| 82 | -270.6 -0.79 % |
26-12-2024 00:00:00 Thursday |
34471.3 34200.7 |
34622 | 34145.45 | 181 |
| 83 | -31.95 -0.09 % |
24-12-2024 00:00:00 Tuesday |
34470 34438.05 |
34564.55 | 34306.25 | 148 |
| 84 | -582.65 -1.67 % |
23-12-2024 00:00:00 Monday |
34963.45 34380.8 |
34963.45 | 34380.8 | 104 |
| 85 | -955.4 -2.69 % |
20-12-2024 00:00:00 Friday |
35530.15 34574.75 |
35870.9 | 34504 | 256 |
| 86 | 1730.1 5.12 % |
19-12-2024 00:00:00 Thursday |
33800.05 35530.15 |
35824.05 | 33800.05 | 313 |
| 87 | 76 0.21 % |
18-12-2024 00:00:00 Wednesday |
35706.05 35782.05 |
35950 | 35614.2 | 168 |
| 88 | -412.45 -1.14 % |
17-12-2024 00:00:00 Tuesday |
36200.05 35787.6 |
36462.25 | 35676 | 173 |
| 89 | 28.65 0.08 % |
16-12-2024 00:00:00 Monday |
36469.6 36498.25 |
36650 | 36293.25 | 142 |
| 90 | 146.35 0.4 % |
13-12-2024 00:00:00 Friday |
36300 36446.35 |
36509.6 | 35789 | 444 |
| 91 | 284.6 0.79 % |
12-12-2024 00:00:00 Thursday |
36000 36284.6 |
36523.45 | 36000 | 164 |
| 92 | 215.8 0.6 % |
11-12-2024 00:00:00 Wednesday |
36000 36215.8 |
36300.6 | 35900 | 238 |
| 93 | -267.95 -0.74 % |
10-12-2024 00:00:00 Tuesday |
36200.2 35932.25 |
36200.2 | 35490 | 437 |
| 94 | -421.4 -1.16 % |
09-12-2024 00:00:00 Monday |
36300.1 35878.7 |
36369.95 | 35741.85 | 433 |
| 95 | 108.8 0.3 % |
06-12-2024 00:00:00 Friday |
36170.25 36279.05 |
36999.95 | 36170.25 | 837 |
| 96 | 1085.7 3.09 % |
05-12-2024 00:00:00 Thursday |
35084.35 36170.05 |
36282.8 | 35079.7 | 675 |
| 97 | 167.65 0.48 % |
04-12-2024 00:00:00 Wednesday |
35000 35167.65 |
35274.4 | 34741.4 | 231 |
| 98 | -80.6 -0.23 % |
03-12-2024 00:00:00 Tuesday |
35000 34919.4 |
35150 | 34650 | 245 |
| 99 | 280.55 0.81 % |
02-12-2024 00:00:00 Monday |
34591.05 34871.6 |
35069.95 | 34591.05 | 401 |
| 100 | 312.25 0.9 % |
29-11-2024 00:00:00 Friday |
34675.25 34987.5 |
35025 | 34488.25 | 111 |
| 101 | -402.3 -1.15 % |
28-11-2024 00:00:00 Thursday |
35076.05 34673.75 |
35084.95 | 34600.55 | 189 |
| 102 | 60.7 0.17 % |
27-11-2024 00:00:00 Wednesday |
34808.95 34869.65 |
35175 | 34795.05 | 341 |
| 103 | -68.35 -0.2 % |
26-11-2024 00:00:00 Tuesday |
35042.65 34974.3 |
35309.3 | 34900 | 164 |
| 104 | 539.65 1.56 % |
25-11-2024 00:00:00 Monday |
34500 35039.65 |
35171 | 34500 | 437 |
| 105 | 234.3 0.69 % |
22-11-2024 00:00:00 Friday |
34101 34335.3 |
34500 | 34058 | 562 |
| 106 | -498.2 -1.44 % |
21-11-2024 00:00:00 Thursday |
34585.95 34087.75 |
34585.95 | 33950 | 199 |
| 107 | 152.25 0.45 % |
19-11-2024 00:00:00 Tuesday |
34100 34252.25 |
34788 | 34070.4 | 784 |
| 108 | -47.1 -0.14 % |
18-11-2024 00:00:00 Monday |
33863 33815.9 |
34404.1 | 33603.5 | 318 |
| 109 | 812.5 2.46 % |
14-11-2024 00:00:00 Thursday |
33030.9 33843.4 |
33970.65 | 33030.9 | 554 |
| 110 | -679.4 -2 % |
13-11-2024 00:00:00 Wednesday |
33896 33216.6 |
34450.55 | 32849.75 | 3339 |
| 111 | -1940.05 -5.51 % |
12-11-2024 00:00:00 Tuesday |
35186 33245.95 |
35232.15 | 33159.1 | 1392 |
| 112 | -140.7 -0.4 % |
11-11-2024 00:00:00 Monday |
35106 34965.3 |
35600 | 34917.75 | 324 |
| 113 | -257.9 -0.73 % |
08-11-2024 00:00:00 Friday |
35356.75 35098.85 |
35616.55 | 35000 | 1663 |
| 114 | -915.2 -2.52 % |
07-11-2024 00:00:00 Thursday |
36271.95 35356.75 |
36557.9 | 35237.6 | 963 |
| 115 | 694.7 1.95 % |
06-11-2024 00:00:00 Wednesday |
35593.2 36287.9 |
36360 | 35593.2 | 585 |
| 116 | 325.2 0.92 % |
05-11-2024 00:00:00 Tuesday |
35296.75 35621.95 |
35799.95 | 35200 | 565 |
| 117 | 87 0.25 % |
04-11-2024 00:00:00 Monday |
35210.05 35297.05 |
35498.1 | 34762.1 | 979 |
| 118 | -76.3 -0.22 % |
01-11-2024 00:00:00 Friday |
35286 35209.7 |
35530.6 | 35083.9 | 126 |
| 119 | -1097.5 -3.03 % |
31-10-2024 00:00:00 Thursday |
36200 35102.5 |
36300 | 34829.8 | 1237 |
| 120 | -346.4 -0.95 % |
30-10-2024 00:00:00 Wednesday |
36459.9 36113.5 |
36690 | 35915.05 | 595 |
| 121 | 125.8 0.35 % |
29-10-2024 00:00:00 Tuesday |
36300.05 36425.85 |
36540 | 35372.35 | 1166 |
| 122 | 146.1 0.41 % |
28-10-2024 00:00:00 Monday |
35930 36076.1 |
36316.05 | 35602.8 | 474 |
| 123 | -415.7 -1.14 % |
25-10-2024 00:00:00 Friday |
36320.35 35904.65 |
36320.35 | 35389 | 718 |
| 124 | 224.25 0.63 % |
24-10-2024 00:00:00 Thursday |
35789.05 36013.3 |
36613.95 | 35789.05 | 749 |
| 125 | 270.9 0.75 % |
23-10-2024 00:00:00 Wednesday |
35955.05 36225.95 |
36850 | 35800 | 1249 |
| 126 | -1034.65 -2.79 % |
22-10-2024 00:00:00 Tuesday |
37099.95 36065.3 |
37099.95 | 35955.8 | 767 |
| 127 | 29.7 0.08 % |
21-10-2024 00:00:00 Monday |
36796 36825.7 |
37257.25 | 36485.35 | 1126 |
| 128 | 510.75 1.41 % |
18-10-2024 00:00:00 Friday |
36300.05 36810.8 |
36910.1 | 36121 | 1331 |
| 129 | -1745.75 -4.57 % |
17-10-2024 00:00:00 Thursday |
38235.2 36489.45 |
38235.2 | 36407.85 | 1521 |
| 130 | -473.15 -1.22 % |
16-10-2024 00:00:00 Wednesday |
38705 38231.85 |
38705 | 38106 | 366 |
| 131 | -30.2 -0.08 % |
15-10-2024 00:00:00 Tuesday |
38700.05 38669.85 |
38902.95 | 38220 | 444 |
| 132 | 89.7 0.23 % |
14-10-2024 00:00:00 Monday |
38692 38781.7 |
38899.95 | 38315.95 | 483 |
| 133 | 165.2 0.43 % |
11-10-2024 00:00:00 Friday |
38336.85 38502.05 |
38589.3 | 38010 | 544 |
| 134 | -456.95 -1.18 % |
10-10-2024 00:00:00 Thursday |
38678.65 38221.7 |
39010.9 | 38000 | 540 |
| 135 | 627.45 1.65 % |
09-10-2024 00:00:00 Wednesday |
37967.65 38595.1 |
39052 | 37851.5 | 1045 |
| 136 | 1159.95 3.15 % |
08-10-2024 00:00:00 Tuesday |
36814.95 37974.9 |
38084.6 | 36550 | 775 |
| 137 | 12.75 0.03 % |
07-10-2024 00:00:00 Monday |
36800.2 36812.95 |
37105.2 | 36207.15 | 1019 |
| 138 | -368.6 -0.99 % |
04-10-2024 00:00:00 Friday |
37106.05 36737.45 |
37129.8 | 36436 | 765 |
| 139 | -145.4 -0.39 % |
03-10-2024 00:00:00 Thursday |
37226.05 37080.65 |
38050 | 36946 | 1550 |
| 140 | 355.85 0.95 % |
01-10-2024 00:00:00 Tuesday |
37500.05 37855.9 |
38089.65 | 37500.05 | 338 |
| 141 | -421.5 -1.11 % |
30-09-2024 00:00:00 Monday |
38099.7 37678.2 |
38099.9 | 37530 | 891 |
| 142 | 845.25 2.28 % |
27-09-2024 00:00:00 Friday |
37131 37976.25 |
38185.95 | 36925.05 | 1201 |
| 143 | -395.15 -1.05 % |
26-09-2024 00:00:00 Thursday |
37499.75 37104.6 |
37500 | 36820 | 456 |
| 144 | 214.3 0.58 % |
25-09-2024 00:00:00 Wednesday |
36730.7 36945 |
37353.75 | 36500 | 2046 |
| 145 | 131.2 0.36 % |
24-09-2024 00:00:00 Tuesday |
36600 36731.2 |
36915.5 | 36400 | 815 |
| 146 | 1083.05 3.06 % |
23-09-2024 00:00:00 Monday |
35366.05 36449.1 |
36560.85 | 35366.05 | 929 |
| 147 | 978.1 2.82 % |
20-09-2024 00:00:00 Friday |
34699.45 35677.55 |
35989.95 | 34392.8 | 2071 |
| 148 | -55.4 -0.16 % |
19-09-2024 00:00:00 Thursday |
34501.4 34446 |
34703.5 | 34069.9 | 306 |
| 149 | -441.65 -1.27 % |
18-09-2024 00:00:00 Wednesday |
34779.15 34337.5 |
34814.7 | 34100 | 338 |
| 150 | 518.05 1.52 % |
17-09-2024 00:00:00 Tuesday |
34185.95 34704 |
34779 | 33906.05 | 940 |
| 151 | -313.5 -0.91 % |
16-09-2024 00:00:00 Monday |
34337.65 34024.15 |
34450 | 33856.2 | 418 |
| 152 | -9 -0.03 % |
13-09-2024 00:00:00 Friday |
34346.65 34337.65 |
35056.1 | 34200 | 2012 |
| 153 | 617.75 1.84 % |
12-09-2024 00:00:00 Thursday |
33500 34117.75 |
34270 | 33479.95 | 749 |
| 154 | -884.85 -2.6 % |
11-09-2024 00:00:00 Wednesday |
34000 33115.15 |
34000 | 33000 | 461 |
| 155 | 445.4 1.35 % |
10-09-2024 00:00:00 Tuesday |
33073 33518.4 |
33940 | 33073 | 495 |
| 156 | 874.8 2.72 % |
09-09-2024 00:00:00 Monday |
32200.05 33074.85 |
33150 | 32143.8 | 945 |
| 157 | -1611.85 -4.74 % |
06-09-2024 00:00:00 Friday |
33980 32368.15 |
33980 | 32035 | 958 |
| 158 | 1232.25 3.8 % |
05-09-2024 00:00:00 Thursday |
32460.8 33693.05 |
34142.3 | 32447.75 | 2090 |
| 159 | 195.75 0.61 % |
04-09-2024 00:00:00 Wednesday |
32252 32447.75 |
32500 | 31949.35 | 172 |
| 160 | -286.8 -0.88 % |
03-09-2024 00:00:00 Tuesday |
32669.55 32382.75 |
32750 | 32222.45 | 482 |
| 161 | 37.35 0.12 % |
02-09-2024 00:00:00 Monday |
32292.8 32330.15 |
32515.9 | 31960 | 201 |
| 162 | 460 1.44 % |
30-08-2024 00:00:00 Friday |
31904.05 32364.05 |
32475 | 31812.55 | 995 |
| 163 | -317 -0.99 % |
29-08-2024 00:00:00 Thursday |
32085.85 31768.85 |
32085.85 | 31500.75 | 698 |
| 164 | -525.3 -1.62 % |
28-08-2024 00:00:00 Wednesday |
32466 31940.7 |
32540 | 31860.8 | 270 |
| 165 | -564.05 -1.72 % |
27-08-2024 00:00:00 Tuesday |
32833.55 32269.5 |
32833.55 | 32225.65 | 426 |
| 166 | 8.2 0.03 % |
26-08-2024 00:00:00 Monday |
32799.95 32808.15 |
32888 | 32451.05 | 230 |
| 167 | -52.2 -0.16 % |
23-08-2024 00:00:00 Friday |
32649.05 32596.85 |
32800.3 | 32198.6 | 440 |
| 168 | 201.3 0.62 % |
22-08-2024 00:00:00 Thursday |
32285.95 32487.25 |
32549.9 | 32150 | 426 |
| 169 | 19.1 0.06 % |
21-08-2024 00:00:00 Wednesday |
32199.95 32219.05 |
32272.95 | 31777 | 178 |
| 170 | 325.7 1.03 % |
20-08-2024 00:00:00 Tuesday |
31700.9 32026.6 |
32304.15 | 31700.9 | 623 |
| 171 | -363.85 -1.14 % |
19-08-2024 00:00:00 Monday |
31985.95 31622.1 |
32083.45 | 31543.3 | 269 |
| 172 | 513.5 1.64 % |
16-08-2024 00:00:00 Friday |
31405.8 31919.3 |
32034.7 | 31220.9 | 365 |
| 173 | -566.45 -1.8 % |
14-08-2024 00:00:00 Wednesday |
31554.6 30988.15 |
31642.45 | 30909.2 | 546 |
| 174 | -275.4 -0.86 % |
13-08-2024 00:00:00 Tuesday |
31899.45 31624.05 |
31899.45 | 31300 | 510 |
| 175 | -189.6 -0.6 % |
12-08-2024 00:00:00 Monday |
31760.25 31570.65 |
31760.25 | 31065.25 | 525 |
| 176 | 96.55 0.3 % |
09-08-2024 00:00:00 Friday |
31870.05 31966.6 |
32490.55 | 31865.45 | 946 |
| 177 | -536.85 -1.66 % |
08-08-2024 00:00:00 Thursday |
32400 31863.15 |
32435.55 | 31605.25 | 776 |
| 178 | -336.25 -1.03 % |
07-08-2024 00:00:00 Wednesday |
32740 32403.75 |
33200 | 31800 | 1317 |
| 179 | 353.5 1.09 % |
06-08-2024 00:00:00 Tuesday |
32346.5 32700 |
33197.3 | 32346.5 | 585 |
| 180 | -1453.5 -4.3 % |
05-08-2024 00:00:00 Monday |
33799.95 32346.45 |
33799.95 | 32170.35 | 1096 |
| 181 | -902.75 -2.59 % |
02-08-2024 00:00:00 Friday |
34799.85 33897.1 |
34799.85 | 33800 | 358 |
| 182 | -617.05 -1.76 % |
01-08-2024 00:00:00 Thursday |
34977.35 34360.3 |
34996.2 | 34287 | 512 |
| 183 | -129.85 -0.37 % |
31-07-2024 00:00:00 Wednesday |
35099.95 34970.1 |
35099.95 | 34484.25 | 363 |
| 184 | -121.95 -0.35 % |
30-07-2024 00:00:00 Tuesday |
34999.95 34878 |
35040 | 34812.1 | 427 |
| 185 | 132.8 0.38 % |
29-07-2024 00:00:00 Monday |
34830 34962.8 |
35157.25 | 34830 | 252 |
| 186 | 101.45 0.29 % |
26-07-2024 00:00:00 Friday |
34785.95 34887.4 |
35000 | 34541.3 | 416 |
| 187 | 772.4 2.27 % |
25-07-2024 00:00:00 Thursday |
33987.8 34760.2 |
34891 | 33840 | 303 |
| 188 | -242.8 -0.71 % |
24-07-2024 00:00:00 Wednesday |
34340.3 34097.5 |
34559.9 | 33780.3 | 502 |
| 189 | -70.1 -0.21 % |
23-07-2024 00:00:00 Tuesday |
34150.05 34079.95 |
34375.4 | 33116 | 482 |
| 190 | 284.6 0.84 % |
22-07-2024 00:00:00 Monday |
33850 34134.6 |
34654.95 | 33687.45 | 382 |
| 191 | -903.7 -2.58 % |
19-07-2024 00:00:00 Friday |
35000 34096.3 |
35199.1 | 33968.55 | 457 |
| 192 | -250.25 -0.71 % |
18-07-2024 00:00:00 Thursday |
35369.95 35119.7 |
35370 | 34790.25 | 306 |
| 193 | -283.6 -0.8 % |
16-07-2024 00:00:00 Tuesday |
35386 35102.4 |
35386 | 35027.4 | 263 |
| 194 | -225.2 -0.64 % |
15-07-2024 00:00:00 Monday |
35237.6 35012.4 |
35350 | 35012.4 | 125 |
| 195 | -696.55 -1.95 % |
12-07-2024 00:00:00 Friday |
35756.25 35059.7 |
35756.25 | 34950 | 408 |
| 196 | 212.05 0.6 % |
11-07-2024 00:00:00 Thursday |
35403.65 35615.7 |
35857 | 35284.1 | 1222 |
| 197 | -197.25 -0.55 % |
10-07-2024 00:00:00 Wednesday |
35600.75 35403.5 |
35710.8 | 34850.45 | 666 |
| 198 | 1074.25 3.11 % |
09-07-2024 00:00:00 Tuesday |
34550.05 35624.3 |
35705.4 | 34550.05 | 1323 |
| 199 | -492.25 -1.41 % |
08-07-2024 00:00:00 Monday |
35000.1 34507.85 |
35500 | 34324 | 818 |
| 200 | -51.6 -0.15 % |
05-07-2024 00:00:00 Friday |
35185.95 35134.35 |
35669 | 34975 | 522 |
| 201 | 344.45 0.99 % |
04-07-2024 00:00:00 Thursday |
34899.95 35244.4 |
35343.6 | 34643.75 | 601 |
| 202 | -214.15 -0.62 % |
03-07-2024 00:00:00 Wednesday |
34750 34535.85 |
35025 | 34426 | 475 |
| 203 | 331.25 0.97 % |
02-07-2024 00:00:00 Tuesday |
34286 34617.25 |
35097.1 | 34249.4 | 890 |
| 204 | -95.95 -0.28 % |
01-07-2024 00:00:00 Monday |
34095.95 34000 |
34457.05 | 33867 | 263 |
| 205 | -968.35 -2.77 % |
28-06-2024 00:00:00 Friday |
34968.35 34000 |
34968.35 | 33924.45 | 1374 |
| 206 | 569.1 1.65 % |
27-06-2024 00:00:00 Thursday |
34399.25 34968.35 |
36577.95 | 33978.1 | 1579 |
| 207 | 274.5 0.81 % |
26-06-2024 00:00:00 Wednesday |
33899.85 34174.35 |
34400 | 33450 | 1238 |
| 208 | 315 0.94 % |
25-06-2024 00:00:00 Tuesday |
33499.95 33814.95 |
33905.05 | 33090.65 | 2120 |
| 209 | 370.45 1.14 % |
24-06-2024 00:00:00 Monday |
32620.65 32991.1 |
33051 | 32196.35 | 760 |
| 210 | 321.7 1 % |
21-06-2024 00:00:00 Friday |
32298.95 32620.65 |
32780 | 32081.15 | 443 |
| 211 | -859.75 -2.6 % |
20-06-2024 00:00:00 Thursday |
33098.95 32239.2 |
33300 | 32191.85 | 1382 |
| 212 | -620.9 -1.85 % |
19-06-2024 00:00:00 Wednesday |
33500.9 32880 |
33561.7 | 32650 | 487 |
| 213 | 1142.5 3.54 % |
18-06-2024 00:00:00 Tuesday |
32306 33448.5 |
34331.8 | 32306 | 7100 |
| 214 | -544.95 -1.66 % |
14-06-2024 00:00:00 Friday |
32799.95 32255 |
32869.25 | 32000 | 1741 |
| 215 | 964.95 3.07 % |
13-06-2024 00:00:00 Thursday |
31420.05 32385 |
32671.4 | 31420.05 | 1265 |
| 216 | 177.25 0.57 % |
12-06-2024 00:00:00 Wednesday |
31162.8 31340.05 |
31520.95 | 31079.95 | 4323 |
| 217 | 510.65 1.67 % |
11-06-2024 00:00:00 Tuesday |
30650.45 31161.1 |
31570.85 | 30650.45 | 634 |
| 218 | 233.9 0.77 % |
10-06-2024 00:00:00 Monday |
30400.25 30634.15 |
30914.55 | 30400.25 | 417 |
| 219 | -79.95 -0.26 % |
07-06-2024 00:00:00 Friday |
30585 30505.05 |
31000 | 30501.05 | 371 |
| 220 | -385.95 -1.25 % |
06-06-2024 00:00:00 Thursday |
30985.95 30600 |
31119.8 | 30535 | 1774 |
| 221 | 1514 5.17 % |
05-06-2024 00:00:00 Wednesday |
29310 30824 |
31099 | 29310 | 1911 |
| 222 | -1316.5 -4.33 % |
04-06-2024 00:00:00 Tuesday |
30416.5 29100 |
30416.5 | 27500 | 2344 |
| 223 | -605.95 -1.98 % |
03-06-2024 00:00:00 Monday |
30649.9 30043.95 |
30700 | 29850.75 | 965 |
| 224 | -1305.6 -4.16 % |
31-05-2024 00:00:00 Friday |
31405.55 30099.95 |
31405.55 | 29473 | 12897 |
| 225 | -593.35 -1.9 % |
30-05-2024 00:00:00 Thursday |
31299.95 30706.6 |
31300 | 30489.1 | 448 |
| 226 | 160.9 0.52 % |
29-05-2024 00:00:00 Wednesday |
30980 31140.9 |
31342.8 | 30843.4 | 716 |
| 227 | -670 -2.12 % |
28-05-2024 00:00:00 Tuesday |
31650 30980 |
31650 | 30826 | 1739 |
| 228 | 389.9 1.25 % |
27-05-2024 00:00:00 Monday |
31100 31489.9 |
32214 | 31099.6 | 3680 |
| 229 | -56.8 -0.18 % |
24-05-2024 00:00:00 Friday |
30841.8 30785 |
31323.15 | 30728.5 | 532 |
| 230 | 174.8 0.57 % |
23-05-2024 00:00:00 Thursday |
30806.05 30980.85 |
30980.85 | 30650 | 469 |
| 231 | 73.7 0.24 % |
22-05-2024 00:00:00 Wednesday |
30896.3 30970 |
31349.9 | 30591.5 | 1608 |
| 232 | 90.25 0.29 % |
21-05-2024 00:00:00 Tuesday |
30806 30896.25 |
30985.25 | 30600 | 760 |
| 233 | -112.1 -0.36 % |
18-05-2024 00:00:00 Saturday |
30971.1 30859 |
30971.1 | 30546.65 | 90 |
| 234 | -328.95 -1.05 % |
17-05-2024 00:00:00 Friday |
31249.95 30921 |
31249.95 | 30518.1 | 856 |
| 235 | -144.95 -0.47 % |
16-05-2024 00:00:00 Thursday |
31015.05 30870.1 |
31275 | 30600 | 1116 |
| 236 | -1111 -3.46 % |
15-05-2024 00:00:00 Wednesday |
32098.95 30987.95 |
32098.95 | 30574.75 | 2217 |
| 237 | 907 2.92 % |
14-05-2024 00:00:00 Tuesday |
31082.95 31989.95 |
32091.5 | 30200 | 1927 |
| 238 | 599.9 1.98 % |
13-05-2024 00:00:00 Monday |
30300.1 30900 |
30979.95 | 30025 | 585 |
| 239 | 245.9 0.81 % |
10-05-2024 00:00:00 Friday |
30209.15 30455.05 |
30511.65 | 29750.15 | 1247 |
| 240 | 65.45 0.22 % |
09-05-2024 00:00:00 Thursday |
29949.55 30015 |
30399.5 | 29800.05 | 755 |
| 241 | 334.7 1.12 % |
08-05-2024 00:00:00 Wednesday |
29772.3 30107 |
30510.7 | 29635.3 | 609 |
| 242 | -499.35 -1.66 % |
07-05-2024 00:00:00 Tuesday |
29999.95 29500.6 |
30045.65 | 29167.2 | 418 |
| 243 | -473.9 -1.56 % |
06-05-2024 00:00:00 Monday |
30400 29926.1 |
30400 | 29500 | 310 |
| 244 | -524.25 -1.71 % |
03-05-2024 00:00:00 Friday |
30650.05 30125.8 |
30687.2 | 29941.45 | 1245 |
| 245 | 1293 4.4 % |
02-05-2024 00:00:00 Thursday |
29357 30650 |
30894.4 | 29355 | 1903 |
| 246 | -126.55 -0.43 % |
30-04-2024 00:00:00 Tuesday |
29491.2 29364.65 |
29649.5 | 29317 | 211 |
| 247 | 6 0.02 % |
29-04-2024 00:00:00 Monday |
29185.3 29191.3 |
29687.45 | 28960.75 | 606 |
| 248 | 24.25 0.08 % |
26-04-2024 00:00:00 Friday |
28872.1 28896.35 |
29186 | 28693.95 | 1919 |
| 249 | 68.2 0.24 % |
25-04-2024 00:00:00 Thursday |
28891.8 28960 |
29117.45 | 28550.05 | 674 |
| 250 | -398.3 -1.36 % |
24-04-2024 00:00:00 Wednesday |
29289.65 28891.35 |
29553.4 | 28800 | 594 |
| 251 | -104.15 -0.35 % |
23-04-2024 00:00:00 Tuesday |
29385.35 29281.2 |
29582.2 | 29112 | 433 |
| 252 | -1151.75 -3.8 % |
22-04-2024 00:00:00 Monday |
30285.65 29133.9 |
30285.65 | 29034.8 | 758 |
| 253 | 349.95 1.19 % |
19-04-2024 00:00:00 Friday |
29400.05 29750 |
29860 | 29400.05 | 506 |
| 254 | -36 -0.12 % |
18-04-2024 00:00:00 Thursday |
29990 29954 |
30440 | 29837.05 | 1489 |
| 255 | 172.8 0.58 % |
16-04-2024 00:00:00 Tuesday |
29884.65 30057.45 |
30116.6 | 29426.35 | 608 |
| 256 | 299.95 1.02 % |
15-04-2024 00:00:00 Monday |
29500.05 29800 |
30159.45 | 29500.05 | 1082 |
| 257 | -179.95 -0.6 % |
12-04-2024 00:00:00 Friday |
30089.45 29909.5 |
30215.4 | 29826 | 465 |
| 258 | -185.25 -0.62 % |
10-04-2024 00:00:00 Wednesday |
29950.95 29765.7 |
30296.25 | 29375.05 | 1570 |
| 259 | -1172.3 -3.75 % |
09-04-2024 00:00:00 Tuesday |
31242.3 30070 |
31258.85 | 29950 | 727 |
| 260 | 310.95 1.01 % |
08-04-2024 00:00:00 Monday |
30773.05 31084 |
31374.5 | 30773.05 | 631 |
| 261 | 74.6 0.24 % |
05-04-2024 00:00:00 Friday |
30698.4 30773 |
31374.5 | 30689.9 | 251 |
| 262 | -149.45 -0.48 % |
04-04-2024 00:00:00 Thursday |
30846.55 30697.1 |
31129.55 | 30640 | 424 |
| 263 | -138 -0.45 % |
03-04-2024 00:00:00 Wednesday |
30884.55 30746.55 |
30919.95 | 30606.05 | 682 |
| 264 | 686.15 2.27 % |
02-04-2024 00:00:00 Tuesday |
30217.1 30903.25 |
30990 | 30217.1 | 1692 |
| 265 | 116.9 0.39 % |
01-04-2024 00:00:00 Monday |
30099.25 30216.15 |
30424.15 | 30046.25 | 1261 |
| 266 | -564.75 -1.84 % |
28-03-2024 00:00:00 Thursday |
30611 30046.25 |
30611 | 29720.05 | 1499 |
| 267 | -307.95 -1 % |
27-03-2024 00:00:00 Wednesday |
30670 30362.05 |
31125 | 30233 | 574 |
| 268 | 704.7 2.35 % |
26-03-2024 00:00:00 Tuesday |
30000.3 30705 |
30770.9 | 30000.3 | 775 |
| 269 | 80.85 0.27 % |
22-03-2024 00:00:00 Friday |
30073 30153.85 |
30450 | 29890.85 | 1563 |
| 270 | 281 0.95 % |
21-03-2024 00:00:00 Thursday |
29723.95 30004.95 |
30192.95 | 29723.95 | 727 |
| 271 | 39.15 0.13 % |
20-03-2024 00:00:00 Wednesday |
29828.65 29867.8 |
30150 | 29575.35 | 1556 |
| 272 | -169.2 -0.57 % |
19-03-2024 00:00:00 Tuesday |
29859.2 29690 |
29980 | 29400 | 4551 |
| 273 | 255.05 0.86 % |
18-03-2024 00:00:00 Monday |
29579.35 29834.4 |
29950 | 29430 | 1372 |
| 274 | 180 0.61 % |
15-03-2024 00:00:00 Friday |
29420 29600 |
29754.45 | 28982 | 2493 |
| 275 | 1119 3.95 % |
14-03-2024 00:00:00 Thursday |
28301 29420 |
29600 | 28286.85 | 1903 |
| 276 | -1005.85 -3.41 % |
13-03-2024 00:00:00 Wednesday |
29472.95 28467.1 |
29841 | 28130 | 4206 |
| 277 | -169.55 -0.57 % |
12-03-2024 00:00:00 Tuesday |
29599.55 29430 |
29789 | 29340.9 | 561 |
| 278 | -551.1 -1.84 % |
11-03-2024 00:00:00 Monday |
29885.95 29334.85 |
30000 | 29242.65 | 1443 |
| 279 | -658.45 -2.18 % |
07-03-2024 00:00:00 Thursday |
30154.7 29496.25 |
30400 | 29452.05 | 2204 |
| 280 | -432.25 -1.42 % |
06-03-2024 00:00:00 Wednesday |
30497.65 30065.4 |
30497.65 | 29561.05 | 1685 |
| 281 | 753.7 2.57 % |
05-03-2024 00:00:00 Tuesday |
29350 30103.7 |
30210.2 | 29292 | 2225 |
| 282 | 630.8 2.2 % |
04-03-2024 00:00:00 Monday |
28700.25 29331.05 |
29495.2 | 28543.15 | 1679 |
| 283 | -150 -0.51 % |
02-03-2024 00:00:00 Saturday |
29200 29050 |
29200 | 28983.05 | 44 |
| 284 | -37.55 -0.13 % |
01-03-2024 00:00:00 Friday |
28999.95 28962.4 |
29300 | 28790.05 | 1562 |
| 285 | 218.6 0.77 % |
29-02-2024 00:00:00 Thursday |
28350.55 28569.15 |
28738 | 28218.1 | 1102 |
| 286 | -685.8 -2.36 % |
28-02-2024 00:00:00 Wednesday |
29000.05 28314.25 |
29135.4 | 28239.75 | 1054 |
| 287 | 14.1 0.05 % |
27-02-2024 00:00:00 Tuesday |
28885.8 28899.9 |
29296 | 28681.25 | 1892 |
| 288 | 51.8 0.18 % |
26-02-2024 00:00:00 Monday |
28585.55 28637.35 |
28933.95 | 28179.6 | 1155 |
| 289 | -220.6 -0.77 % |
23-02-2024 00:00:00 Friday |
28499.25 28278.65 |
28700 | 28073.15 | 1283 |
| 290 | 114.65 0.4 % |
22-02-2024 00:00:00 Thursday |
28385.35 28500 |
28500 | 27940.45 | 1952 |
| 291 | -1064.6 -3.65 % |
21-02-2024 00:00:00 Wednesday |
29133.25 28068.65 |
29174.5 | 27966.75 | 2161 |
| 292 | 134.05 0.46 % |
20-02-2024 00:00:00 Tuesday |
28999.85 29133.9 |
29199.95 | 28824.85 | 1595 |
| 293 | 716 2.53 % |
19-02-2024 00:00:00 Monday |
28350 29066 |
29118.25 | 28132.7 | 1599 |
| 294 | 279.1 1 % |
16-02-2024 00:00:00 Friday |
27970.9 28250 |
28641.7 | 27797.9 | 1434 |
| 295 | 898.25 3.32 % |
15-02-2024 00:00:00 Thursday |
27042.75 27941 |
28351 | 27042.75 | 2624 |
| 296 | 840 3.15 % |
14-02-2024 00:00:00 Wednesday |
26650 27490 |
27501.15 | 25600 | 5740 |
| 297 | 944.95 3.68 % |
13-02-2024 00:00:00 Tuesday |
25655.85 26600.8 |
27265 | 25122.55 | 1713 |
| 298 | -397.5 -1.55 % |
12-02-2024 00:00:00 Monday |
25599.85 25202.35 |
25650 | 25113.4 | 983 |
| 299 | 125 0.49 % |
09-02-2024 00:00:00 Friday |
25300 25425 |
25512.15 | 24746.6 | 804 |
| 300 | 299.95 1.2 % |
08-02-2024 00:00:00 Thursday |
25100.05 25400 |
25400 | 24929.1 | 461 |
| 301 | 107.5 0.43 % |
07-02-2024 00:00:00 Wednesday |
24939.2 25046.7 |
25299 | 24834.3 | 874 |
| 302 | 810.3 3.36 % |
06-02-2024 00:00:00 Tuesday |
24129.05 24939.35 |
24941 | 24111 | 896 |
| 303 | -89.6 -0.37 % |
05-02-2024 00:00:00 Monday |
24294.4 24204.8 |
24351.65 | 23989.5 | 565 |
| 304 | 31.05 0.13 % |
02-02-2024 00:00:00 Friday |
23796 23827.05 |
24263.85 | 23718.75 | 698 |
| 305 | 47.7 0.2 % |
01-02-2024 00:00:00 Thursday |
23570.05 23617.75 |
23849.85 | 23570.05 | 1707 |
| 306 | -374.35 -1.57 % |
31-01-2024 00:00:00 Wednesday |
23875.4 23501.05 |
24060.3 | 23501.05 | 1084 |
| 307 | 609.2 2.62 % |
30-01-2024 00:00:00 Tuesday |
23232 23841.2 |
24116.35 | 23232 | 1349 |
| 308 | 610.75 2.71 % |
29-01-2024 00:00:00 Monday |
22533.15 23143.9 |
23300 | 22533.15 | 12910 |
| 309 | 238.95 1.06 % |
25-01-2024 00:00:00 Thursday |
22594.05 22833 |
22833 | 22400 | 8509 |
| 310 | -234.9 -1.03 % |
24-01-2024 00:00:00 Wednesday |
22750.15 22515.25 |
22905.9 | 22350 | 526 |
| 311 | -690.9 -2.95 % |
23-01-2024 00:00:00 Tuesday |
23419.95 22729.05 |
23419.95 | 22368.85 | 1360 |
| 312 | 169.3 0.74 % |
20-01-2024 00:00:00 Saturday |
22850.3 23019.6 |
23252 | 22850.3 | 584 |
| 313 | 23.5 0.1 % |
19-01-2024 00:00:00 Friday |
23108.95 23132.45 |
23247 | 22782.3 | 586 |
| 314 | 119.3 0.53 % |
18-01-2024 00:00:00 Thursday |
22691 22810.3 |
22999.45 | 22571.95 | 542 |
| 315 | -245.85 -1.06 % |
17-01-2024 00:00:00 Wednesday |
23105.35 22859.5 |
23176.9 | 22711.05 | 664 |
| 316 | -438.7 -1.86 % |
16-01-2024 00:00:00 Tuesday |
23544.05 23105.35 |
23569.1 | 23053.45 | 474 |
| 317 | 125 0.54 % |
15-01-2024 00:00:00 Monday |
23300 23425 |
23455.95 | 23113.35 | 701 |
| 318 | 149.35 0.65 % |
12-01-2024 00:00:00 Friday |
23084.85 23234.2 |
23250.9 | 22968.3 | 671 |
| 319 | 451.65 1.99 % |
11-01-2024 00:00:00 Thursday |
22683.85 23135.5 |
23250 | 22683.85 | 1204 |
| 320 | -307.55 -1.34 % |
10-01-2024 00:00:00 Wednesday |
22985.85 22678.3 |
22985.85 | 22537.9 | 656 |
| 321 | 140.85 0.62 % |
09-01-2024 00:00:00 Tuesday |
22545.15 22686 |
22929 | 22545.15 | 534 |
| 322 | -366 -1.6 % |
08-01-2024 00:00:00 Monday |
22820 22454 |
22820 | 22430.75 | 573 |
| 323 | 223.2 0.99 % |
05-01-2024 00:00:00 Friday |
22470.65 22693.85 |
22822.4 | 22440 | 984 |
| 324 | 157.6 0.71 % |
04-01-2024 00:00:00 Thursday |
22339.95 22497.55 |
22545.05 | 22207.25 | 435 |
| 325 | 40.05 0.18 % |
03-01-2024 00:00:00 Wednesday |
22329.95 22370 |
22376 | 22133.05 | 518 |
| 326 | -1 0 % |
02-01-2024 00:00:00 Tuesday |
22399 22398 |
22445 | 22111.2 | 550 |
| 327 | 320.65 1.46 % |
01-01-2024 00:00:00 Monday |
22001.05 22321.7 |
22629.1 | 22001.05 | 690 |
| 328 | 36.85 0.17 % |
29-12-2023 00:00:00 Friday |
22183.45 22220.3 |
22252.55 | 22010 | 579 |
| 329 | 154.55 0.7 % |
28-12-2023 00:00:00 Thursday |
22071.45 22226 |
22226 | 21870 | 535 |
| 330 | 132.9 0.61 % |
27-12-2023 00:00:00 Wednesday |
21800 21932.9 |
22059.8 | 21781.4 | 47865 |
| 331 | 216.9 1 % |
26-12-2023 00:00:00 Tuesday |
21631.6 21848.5 |
21926.1 | 21605 | 651 |
| 332 | -123.5 -0.57 % |
22-12-2023 00:00:00 Friday |
21675 21551.5 |
21854.9 | 21506.25 | 641 |
| 333 | 139.6 0.65 % |
21-12-2023 00:00:00 Thursday |
21460.4 21600 |
21705.15 | 21332 | 808 |
| 334 | -571.3 -2.59 % |
20-12-2023 00:00:00 Wednesday |
22019.85 21448.55 |
22076.25 | 21345.5 | 964 |
| 335 | 235.2 1.08 % |
19-12-2023 00:00:00 Tuesday |
21741.05 21976.25 |
22125.05 | 21741.05 | 789 |
| 336 | 312.25 1.44 % |
18-12-2023 00:00:00 Monday |
21718.75 22031 |
22031 | 21718.75 | 803 |
| 337 | -407.5 -1.84 % |
15-12-2023 00:00:00 Friday |
22126.2 21718.7 |
22155.35 | 21667.8 | 594 |
| 338 | -111.8 -0.51 % |
14-12-2023 00:00:00 Thursday |
22099.5 21987.7 |
22240 | 21840.9 | 905 |
| 339 | 164.1 0.75 % |
13-12-2023 00:00:00 Wednesday |
21885.9 22050 |
22050 | 21615.5 | 802 |
| 340 | -307.55 -1.4 % |
12-12-2023 00:00:00 Tuesday |
21952.7 21645.15 |
22100 | 21619.95 | 1004 |
| 341 | 226.3 1.05 % |
11-12-2023 00:00:00 Monday |
21620 21846.3 |
21952 | 21595 | 745 |
| 342 | -106.9 -0.49 % |
08-12-2023 00:00:00 Friday |
21723 21616.1 |
21743.65 | 21459.95 | 459 |
| 343 | 258.95 1.2 % |
07-12-2023 00:00:00 Thursday |
21601.05 21860 |
21860 | 21520 | 539 |
| 344 | 55 0.25 % |
06-12-2023 00:00:00 Wednesday |
21600 21655 |
21779.95 | 21568 | 328 |
| 345 | -119.05 -0.55 % |
05-12-2023 00:00:00 Tuesday |
21810.05 21691 |
22132 | 21420 | 1324 |
| 346 | -362.95 -1.63 % |
04-12-2023 00:00:00 Monday |
22299.95 21937 |
22299.95 | 21713.45 | 1217 |
| 347 | 347.35 1.6 % |
01-12-2023 00:00:00 Friday |
21700 22047.35 |
22120.4 | 21491 | 1378 |
| 348 | 18 0.08 % |
30-11-2023 00:00:00 Thursday |
21682 21700 |
21736 | 21503.3 | 601 |
| 349 | 365.8 1.72 % |
29-11-2023 00:00:00 Wednesday |
21315.65 21681.45 |
21832.4 | 21291.65 | 1636 |
| 350 | 248.15 1.18 % |
28-11-2023 00:00:00 Tuesday |
21026.85 21275 |
21353.7 | 21026.85 | 595 |
| 351 | -201.8 -0.95 % |
24-11-2023 00:00:00 Friday |
21200.05 20998.25 |
21320 | 20995.85 | 934 |
| 352 | 286.85 1.37 % |
23-11-2023 00:00:00 Thursday |
20869.9 21156.75 |
21249.95 | 20827.7 | 1519 |
| 353 | 282.7 1.38 % |
22-11-2023 00:00:00 Wednesday |
20551.05 20833.75 |
21210 | 20551.05 | 1826 |
| 354 | 56.4 0.27 % |
21-11-2023 00:00:00 Tuesday |
20698.35 20754.75 |
20820.05 | 20593.85 | 747 |
| 355 | -42.9 -0.21 % |
20-11-2023 00:00:00 Monday |
20666.65 20623.75 |
20900 | 20500 | 832 |
| 356 | 6.7 0.03 % |
17-11-2023 00:00:00 Friday |
20659.95 20666.65 |
20878.75 | 20550 | 870 |
| 357 | 815.2 4.13 % |
16-11-2023 00:00:00 Thursday |
19750 20565.2 |
20698.95 | 19600 | 3541 |
| 358 | 51.05 0.26 % |
15-11-2023 00:00:00 Wednesday |
19649.95 19701 |
19766.85 | 19495.4 | 391 |
| 359 | -184.15 -0.94 % |
13-11-2023 00:00:00 Monday |
19679.95 19495.8 |
19680 | 19450 | 465 |
| 360 | -211.75 -1.07 % |
12-11-2023 00:00:00 Sunday |
19849 19637.25 |
19849 | 19561.85 | 470 |
| 361 | -46.6 -0.24 % |
10-11-2023 00:00:00 Friday |
19600.9 19554.3 |
19767.15 | 19350 | 730 |
| 362 | -55.1 -0.28 % |
09-11-2023 00:00:00 Thursday |
19656.05 19600.95 |
19694.35 | 19341.15 | 1337 |
| 363 | -169.2 -0.85 % |
08-11-2023 00:00:00 Wednesday |
19800 19630.8 |
19862.15 | 19313.6 | 1199 |
| 364 | 175.05 0.9 % |
07-11-2023 00:00:00 Tuesday |
19550 19725.05 |
19775 | 19550 | 292 |
| 365 | -95 -0.48 % |
06-11-2023 00:00:00 Monday |
19620 19525 |
19670.55 | 19525 | 533 |
| 366 | -5 -0.03 % |
03-11-2023 00:00:00 Friday |
19554.95 19549.95 |
19611.95 | 19454 | 279 |
| 367 | -184.35 -0.94 % |
02-11-2023 00:00:00 Thursday |
19598.95 19414.6 |
19598.95 | 19374.45 | 340 |
| 368 | -114.9 -0.59 % |
01-11-2023 00:00:00 Wednesday |
19529.95 19415.05 |
19564.95 | 19291.25 | 385 |
| 369 | -6.05 -0.03 % |
31-10-2023 00:00:00 Tuesday |
19479.05 19473 |
19584.45 | 19375.75 | 220 |
| 370 | -357.3 -1.8 % |
30-10-2023 00:00:00 Monday |
19796.8 19439.5 |
19908.3 | 19405.05 | 656 |
| 371 | 185.65 0.95 % |
27-10-2023 00:00:00 Friday |
19629.3 19814.95 |
19957.75 | 19629.3 | 252 |
| 372 | 2.45 0.01 % |
26-10-2023 00:00:00 Thursday |
19620 19622.45 |
19800.95 | 19491.05 | 678 |
| 373 | 54.3 0.28 % |
25-10-2023 00:00:00 Wednesday |
19545.7 19600 |
20049.95 | 19545.7 | 620 |
| 374 | -260.65 -1.3 % |
23-10-2023 00:00:00 Monday |
19980 19719.35 |
20109.85 | 19719.35 | 880 |
| 375 | -123.2 -0.61 % |
20-10-2023 00:00:00 Friday |
20202.25 20079.05 |
20202.25 | 19917.1 | 368 |
| 376 | 23.85 0.12 % |
19-10-2023 00:00:00 Thursday |
20122 20145.85 |
20268.95 | 19958.55 | 619 |
| 377 | -326.95 -1.6 % |
18-10-2023 00:00:00 Wednesday |
20449.95 20123 |
20547.65 | 20050 | 897 |
| 378 | -333.1 -1.61 % |
17-10-2023 00:00:00 Tuesday |
20675.05 20341.95 |
20781.45 | 20301 | 862 |
| 379 | -238.3 -1.14 % |
16-10-2023 00:00:00 Monday |
20833.3 20595 |
20833.3 | 20543.3 | 1040 |
| 380 | 230.1 1.13 % |
13-10-2023 00:00:00 Friday |
20299.95 20530.05 |
20920.65 | 20270 | 2571 |
| 381 | 994.4 5.11 % |
12-10-2023 00:00:00 Thursday |
19450.05 20444.45 |
20565 | 19450.05 | 3289 |
| 382 | 190.55 0.98 % |
11-10-2023 00:00:00 Wednesday |
19479.5 19670.05 |
19950 | 19479.5 | 1407 |
| 383 | 361.4 1.87 % |
10-10-2023 00:00:00 Tuesday |
19306.1 19667.5 |
19750 | 19239.9 | 964 |
| 384 | 204.95 1.08 % |
09-10-2023 00:00:00 Monday |
19000.05 19205 |
19300 | 19000.05 | 444 |
| 385 | 280.05 1.47 % |
06-10-2023 00:00:00 Friday |
19000 19280.05 |
19340 | 18901.1 | 435 |
| 386 | 100.6 0.54 % |
05-10-2023 00:00:00 Thursday |
18776.15 18876.75 |
18960 | 18764.95 | 401 |
| 387 | -35.05 -0.19 % |
04-10-2023 00:00:00 Wednesday |
18777 18741.95 |
18887.3 | 18603 | 579 |
| 388 | -469.95 -2.45 % |
03-10-2023 00:00:00 Tuesday |
19219.95 18750 |
19219.95 | 18636 | 823 |
| 389 | -313.25 -1.62 % |
29-09-2023 00:00:00 Friday |
19336.8 19023.55 |
19336.8 | 18961.1 | 731 |
| 390 | 309.75 1.62 % |
28-09-2023 00:00:00 Thursday |
19077.05 19386.8 |
19694.3 | 18859.65 | 723 |
| 391 | 106.85 0.56 % |
27-09-2023 00:00:00 Wednesday |
19090.3 19197.15 |
19247.95 | 19011.25 | 467 |
| 392 | 7.2 0.04 % |
26-09-2023 00:00:00 Tuesday |
19180.55 19187.75 |
19190.1 | 19041.2 | 539 |
| 393 | 110.45 0.58 % |
25-09-2023 00:00:00 Monday |
19010.05 19120.5 |
19180.75 | 19010.05 | 287 |
| 394 | -60.3 -0.31 % |
22-09-2023 00:00:00 Friday |
19196.7 19136.4 |
19263.9 | 18990 | 268 |
| 395 | 111 0.58 % |
21-09-2023 00:00:00 Thursday |
19007.75 19118.75 |
19700 | 19006.1 | 821 |
| 396 | -224.2 -1.15 % |
20-09-2023 00:00:00 Wednesday |
19570.05 19345.85 |
19626.7 | 19297.1 | 350 |
| 397 | -36.05 -0.18 % |
18-09-2023 00:00:00 Monday |
19605.05 19569 |
19704.25 | 19520.3 | 302 |
| 398 | 125.05 0.64 % |
15-09-2023 00:00:00 Friday |
19569.95 19695 |
19695 | 19459.5 | 329 |
| 399 | 40.25 0.21 % |
14-09-2023 00:00:00 Thursday |
19440.75 19481 |
19751 | 19399.3 | 1341 |
| 400 | 297.6 1.56 % |
13-09-2023 00:00:00 Wednesday |
19083.05 19380.65 |
19420 | 19083.05 | 770 |
| 401 | -340.55 -1.75 % |
12-09-2023 00:00:00 Tuesday |
19499.95 19159.4 |
19499.95 | 18904.95 | 930 |
| 402 | -8.2 -0.04 % |
11-09-2023 00:00:00 Monday |
19495.25 19487.05 |
19495.3 | 19272.55 | 1037 |
| 403 | 98.05 0.51 % |
08-09-2023 00:00:00 Friday |
19311.95 19410 |
19420 | 19199.65 | 745 |
| 404 | 81.95 0.43 % |
07-09-2023 00:00:00 Thursday |
19230.05 19312 |
19381.85 | 19206.45 | 320 |
| 405 | 72.25 0.38 % |
06-09-2023 00:00:00 Wednesday |
19157.8 19230.05 |
19321 | 19100.85 | 903 |
| 406 | 84.8 0.44 % |
05-09-2023 00:00:00 Tuesday |
19134.95 19219.75 |
19255 | 19038.2 | 389 |
| 407 | 39.45 0.21 % |
04-09-2023 00:00:00 Monday |
19001.4 19040.85 |
19175 | 18866 | 724 |
| 408 | 665.95 3.64 % |
01-09-2023 00:00:00 Friday |
18320.05 18986 |
19011 | 18320.05 | 1668 |
| 409 | -16.55 -0.09 % |
31-08-2023 00:00:00 Thursday |
18597.6 18581.05 |
18670 | 18519 | 257 |
| 410 | -83.3 -0.45 % |
30-08-2023 00:00:00 Wednesday |
18650 18566.7 |
18715 | 18522 | 1049 |
| 411 | 112.4 0.61 % |
29-08-2023 00:00:00 Tuesday |
18500 18612.4 |
18649 | 18485.25 | 735 |
| 412 | 183 1 % |
28-08-2023 00:00:00 Monday |
18317 18500 |
18575 | 18290.35 | 415 |
| 413 | -107 -0.58 % |
25-08-2023 00:00:00 Friday |
18320 18213 |
18500 | 18204.05 | 291 |
| 414 | -22.9 -0.12 % |
24-08-2023 00:00:00 Thursday |
18342.95 18320.05 |
18450 | 18291.35 | 235 |
| 415 | -17.95 -0.1 % |
23-08-2023 00:00:00 Wednesday |
18399.95 18382 |
18454 | 18323.9 | 685 |
| 416 | 60.7 0.33 % |
22-08-2023 00:00:00 Tuesday |
18314.15 18374.85 |
18428.05 | 18263.55 | 193 |
| 417 | 46.05 0.25 % |
21-08-2023 00:00:00 Monday |
18155.05 18201.1 |
18320 | 18155.05 | 259 |
| 418 | 49.2 0.27 % |
18-08-2023 00:00:00 Friday |
18150 18199.2 |
18306.9 | 18150 | 703 |
| 419 | 102 0.56 % |
17-08-2023 00:00:00 Thursday |
18139 18241 |
18300.3 | 18139 | 701 |
| 420 | 115.55 0.64 % |
16-08-2023 00:00:00 Wednesday |
18095.35 18210.9 |
18223.35 | 18000 | 419 |
| 421 | -35 -0.19 % |
14-08-2023 00:00:00 Monday |
18150 18115 |
18151 | 17925.4 | 1023 |
| 422 | 48 0.27 % |
11-08-2023 00:00:00 Friday |
18111 18159 |
18324.95 | 18111 | 834 |
| 423 | -237 -1.28 % |
10-08-2023 00:00:00 Thursday |
18443.95 18206.95 |
18443.95 | 18163 | 532 |
| 424 | 230.65 1.28 % |
09-08-2023 00:00:00 Wednesday |
18020.05 18250.7 |
18380 | 18020.05 | 1279 |
| 425 | -153.3 -0.84 % |
08-08-2023 00:00:00 Tuesday |
18349.95 18196.65 |
18349.95 | 18015.85 | 448 |
| 426 | -116.8 -0.64 % |
07-08-2023 00:00:00 Monday |
18316.8 18200 |
18316.8 | 18145.95 | 519 |
| 427 | -84 -0.46 % |
04-08-2023 00:00:00 Friday |
18300 18216 |
18360 | 18111.1 | 839 |
| 428 | -18.3 -0.1 % |
03-08-2023 00:00:00 Thursday |
18251.4 18233.1 |
18409.45 | 18100 | 1470 |
| 429 | -720.35 -3.79 % |
02-08-2023 00:00:00 Wednesday |
18990.35 18270 |
18990.35 | 18125 | 2371 |
| 430 | -146.5 -0.77 % |
01-08-2023 00:00:00 Tuesday |
19110 18963.5 |
19200 | 18942.95 | 1864 |
| 431 | -64.2 -0.34 % |
31-07-2023 00:00:00 Monday |
19072.25 19008.05 |
19175.95 | 18915.85 | 987 |
| 432 | 114.35 0.61 % |
28-07-2023 00:00:00 Friday |
18876.05 18990.4 |
19032.2 | 18869.7 | 272 |
| 433 | -350.45 -1.83 % |
27-07-2023 00:00:00 Thursday |
19175.45 18825 |
19190.75 | 18825 | 573 |
| 434 | 86.95 0.46 % |
26-07-2023 00:00:00 Wednesday |
19063.05 19150 |
19255 | 19015 | 1027 |
| 435 | -11.45 -0.06 % |
25-07-2023 00:00:00 Tuesday |
19033.45 19022 |
19183.4 | 18880 | 601 |
| 436 | 154.05 0.82 % |
24-07-2023 00:00:00 Monday |
18801.05 18955.1 |
19080.4 | 18801.05 | 949 |
| 437 | -119.05 -0.63 % |
21-07-2023 00:00:00 Friday |
19002 18882.95 |
19032.25 | 18800 | 831 |
| 438 | -197.2 -1.03 % |
20-07-2023 00:00:00 Thursday |
19199 19001.8 |
19199 | 18910.25 | 1090 |
| 439 | 21.3 0.11 % |
19-07-2023 00:00:00 Wednesday |
19175.7 19197 |
19351.15 | 19001 | 1016 |
| 440 | 222.95 1.18 % |
18-07-2023 00:00:00 Tuesday |
18950.05 19173 |
19649.6 | 18950.05 | 3040 |
| 441 | -59.05 -0.31 % |
17-07-2023 00:00:00 Monday |
19001.85 18942.8 |
19016.4 | 18854.2 | 2160 |
| 442 | 192.15 1.03 % |
14-07-2023 00:00:00 Friday |
18708.9 18901.05 |
19069.7 | 18708.9 | 1483 |
| 443 | -353.3 -1.81 % |
13-07-2023 00:00:00 Thursday |
19500 19146.7 |
19645 | 19058.85 | 1171 |
| 444 | 325.75 1.7 % |
12-07-2023 00:00:00 Wednesday |
19200.05 19525.8 |
19550 | 19200.05 | 318 |
| 445 | 102.4 0.53 % |
11-07-2023 00:00:00 Tuesday |
19291.45 19393.85 |
19449.9 | 19159.55 | 483 |
| 446 | -515 -2.61 % |
10-07-2023 00:00:00 Monday |
19750 19235 |
19856.05 | 19178.05 | 1128 |
| 447 | 213.8 1.09 % |
07-07-2023 00:00:00 Friday |
19594.5 19808.3 |
19980 | 19537.75 | 2215 |
| 448 | 343 1.79 % |
06-07-2023 00:00:00 Thursday |
19207 19550 |
19580 | 19168.55 | 1735 |
| 449 | 153.85 0.81 % |
05-07-2023 00:00:00 Wednesday |
19106.95 19260.8 |
19264.65 | 19020.25 | 571 |
| 450 | 71.75 0.38 % |
04-07-2023 00:00:00 Tuesday |
19009.95 19081.7 |
19276.5 | 18969.5 | 488 |
| 451 | -140.1 -0.73 % |
03-07-2023 00:00:00 Monday |
19150 19009.9 |
19212.85 | 18904.35 | 1425 |
| 452 | 217.45 1.15 % |
30-06-2023 00:00:00 Friday |
18849.95 19067.4 |
19250 | 18722.05 | 1348 |
| 453 | 110.8 0.6 % |
28-06-2023 00:00:00 Wednesday |
18598.15 18708.95 |
18788 | 18506.3 | 433 |
| 454 | -89.4 -0.48 % |
27-06-2023 00:00:00 Tuesday |
18659.7 18570.3 |
18707.8 | 18494.75 | 358 |
| 455 | -406.35 -2.14 % |
26-06-2023 00:00:00 Monday |
18989.95 18583.6 |
18989.95 | 18538.9 | 278 |
| 456 | -218.75 -1.16 % |
23-06-2023 00:00:00 Friday |
18811.05 18592.3 |
18906.95 | 18500 | 823 |
| 457 | -339.25 -1.77 % |
22-06-2023 00:00:00 Thursday |
19220.05 18880.8 |
19315 | 18770 | 1256 |
| 458 | 69.5 0.36 % |
21-06-2023 00:00:00 Wednesday |
19136.95 19206.45 |
19443 | 19061 | 1723 |
| 459 | 75.3 0.4 % |
20-06-2023 00:00:00 Tuesday |
18989.6 19064.9 |
19146 | 18811 | 555 |
| 460 | -39.7 -0.21 % |
19-06-2023 00:00:00 Monday |
18995 18955.3 |
19137.55 | 18902.2 | 321 |
| 461 | -116 -0.61 % |
16-06-2023 00:00:00 Friday |
19099.2 18983.2 |
19187 | 18888 | 580 |
| 462 | -61.85 -0.32 % |
15-06-2023 00:00:00 Thursday |
19097.8 19035.95 |
19257 | 18982.5 | 642 |
| 463 | -33.65 -0.18 % |
14-06-2023 00:00:00 Wednesday |
19107 19073.35 |
19246.45 | 19005.85 | 528 |
| 464 | 134.05 0.71 % |
13-06-2023 00:00:00 Tuesday |
18945 19079.05 |
19280 | 18945 | 574 |
| 465 | 281.3 1.5 % |
12-06-2023 00:00:00 Monday |
18701.1 18982.4 |
19035.75 | 18701.1 | 685 |
| 466 | -83.65 -0.44 % |
09-06-2023 00:00:00 Friday |
18847.45 18763.8 |
18877.45 | 18730.1 | 219 |
| 467 | -270.35 -1.42 % |
08-06-2023 00:00:00 Thursday |
19035 18764.65 |
19057 | 18732.95 | 584 |
| 468 | 86 0.45 % |
07-06-2023 00:00:00 Wednesday |
18904.35 18990.35 |
19100 | 18904.3 | 351 |
| 469 | 102.2 0.54 % |
06-06-2023 00:00:00 Tuesday |
18770.1 18872.3 |
18930 | 18770.1 | 372 |
| 470 | 78.05 0.42 % |
05-06-2023 00:00:00 Monday |
18799.85 18877.9 |
18967.9 | 18740.05 | 522 |
| 471 | 174.6 0.94 % |
02-06-2023 00:00:00 Friday |
18575.3 18749.9 |
18780 | 18575.3 | 785 |
| 472 | 136.2 0.74 % |
01-06-2023 00:00:00 Thursday |
18480.05 18616.25 |
18710 | 18480.05 | 288 |
| 473 | 14.6 0.08 % |
31-05-2023 00:00:00 Wednesday |
18549 18563.6 |
18675 | 18433.4 | 1131 |
| 474 | 242.05 1.32 % |
30-05-2023 00:00:00 Tuesday |
18300.75 18542.8 |
18622.3 | 18283.85 | 1431 |
| 475 | -716.3 -3.77 % |
29-05-2023 00:00:00 Monday |
19017 18300.7 |
19017 | 18270 | 1535 |
| 476 | 140.7 0.75 % |
26-05-2023 00:00:00 Friday |
18800.7 18941.4 |
18974.75 | 18777.2 | 633 |
| 477 | 41.45 0.22 % |
25-05-2023 00:00:00 Thursday |
18741.1 18782.55 |
18849.5 | 18686.2 | 377 |
| 478 | -72 -0.38 % |
24-05-2023 00:00:00 Wednesday |
18835.05 18763.05 |
18907 | 18671.35 | 184 |
| 479 | -41.7 -0.22 % |
23-05-2023 00:00:00 Tuesday |
18889.95 18848.25 |
19020 | 18800 | 719 |
| 480 | -166.25 -0.87 % |
22-05-2023 00:00:00 Monday |
19000.5 18834.25 |
19000.5 | 18750 | 286 |
| 481 | -309.4 -1.62 % |
19-05-2023 00:00:00 Friday |
19154.45 18845.05 |
19158.5 | 18745 | 609 |
| 482 | -177.15 -0.92 % |
18-05-2023 00:00:00 Thursday |
19190 19012.85 |
19310.45 | 18999 | 371 |
| 483 | 13.1 0.07 % |
17-05-2023 00:00:00 Wednesday |
19124.65 19137.75 |
19219 | 18952.85 | 623 |
| 484 | -205.55 -1.07 % |
16-05-2023 00:00:00 Tuesday |
19220 19014.45 |
19299 | 18875 | 1253 |
| 485 | 252.45 1.33 % |
15-05-2023 00:00:00 Monday |
18984.45 19236.9 |
19331.3 | 18949.4 | 989 |
| 486 | -215.55 -1.12 % |
12-05-2023 00:00:00 Friday |
19200 18984.45 |
19600 | 18800 | 1680 |
| 487 | 208.8 1.08 % |
11-05-2023 00:00:00 Thursday |
19283 19491.8 |
19650 | 19058.7 | 1913 |
| 488 | 57.8 0.3 % |
10-05-2023 00:00:00 Wednesday |
19301.25 19359.05 |
19449 | 18999.15 | 1396 |
| 489 | -154.15 -0.8 % |
09-05-2023 00:00:00 Tuesday |
19381.7 19227.55 |
19416.55 | 19070.7 | 754 |
| 490 | 210.8 1.1 % |
08-05-2023 00:00:00 Monday |
19112.05 19322.85 |
19514.25 | 19112.05 | 631 |
| 491 | 243.25 1.27 % |
05-05-2023 00:00:00 Friday |
19100.05 19343.3 |
19395.95 | 19100.05 | 282 |
| 492 | -217.45 -1.12 % |
04-05-2023 00:00:00 Thursday |
19401.2 19183.75 |
19463.1 | 19088.55 | 646 |
| 493 | -302.25 -1.54 % |
03-05-2023 00:00:00 Wednesday |
19626.65 19324.4 |
19654 | 19294.05 | 445 |
| 494 | 438.5 2.27 % |
02-05-2023 00:00:00 Tuesday |
19359.7 19798.2 |
19854.2 | 19359.7 | 785 |
| 495 | 175.15 0.91 % |
28-04-2023 00:00:00 Friday |
19185.05 19360.2 |
19411.95 | 19155.85 | 626 |
| 496 | 196.55 1.04 % |
27-04-2023 00:00:00 Thursday |
18910.05 19106.6 |
19180.75 | 18910.05 | 769 |
| 497 | 240.85 1.29 % |
26-04-2023 00:00:00 Wednesday |
18729.95 18970.8 |
19028.25 | 18705.7 | 942 |
| 498 | 56.45 0.3 % |
25-04-2023 00:00:00 Tuesday |
18730.2 18786.65 |
18862.05 | 18684.95 | 261 |
| 499 | -30.8 -0.16 % |
24-04-2023 00:00:00 Monday |
18761 18730.2 |
18860 | 18660 | 466 |
| 500 | -31.6 -0.17 % |
21-04-2023 00:00:00 Friday |
18805.1 18773.5 |
18833.55 | 18682.75 | 361 |
| 501 | 25.2 0.13 % |
20-04-2023 00:00:00 Thursday |
18738 18763.2 |
18810.6 | 18688.6 | 187 |
| 502 | -105.7 -0.56 % |
19-04-2023 00:00:00 Wednesday |
18820 18714.3 |
18889.95 | 18627.6 | 534 |
| 503 | -164.6 -0.87 % |
18-04-2023 00:00:00 Tuesday |
18980.2 18815.6 |
19034.05 | 18765.3 | 438 |
| 504 | 358.35 1.93 % |
17-04-2023 00:00:00 Monday |
18528.95 18887.3 |
19035 | 18528.95 | 521 |
| 505 | 56.15 0.3 % |
13-04-2023 00:00:00 Thursday |
18850 18906.15 |
18942.5 | 18641.2 | 887 |
| 506 | 105.2 0.56 % |
12-04-2023 00:00:00 Wednesday |
18669.5 18774.7 |
18909.95 | 18657.4 | 580 |
| 507 | 86.3 0.47 % |
11-04-2023 00:00:00 Tuesday |
18502.05 18588.35 |
18925 | 18489.7 | 656 |
| 508 | -360.4 -1.91 % |
10-04-2023 00:00:00 Monday |
18900 18539.6 |
18932.9 | 18492.2 | 902 |
| 509 | -406.9 -2.12 % |
06-04-2023 00:00:00 Thursday |
19205.4 18798.5 |
19247.35 | 18735.9 | 719 |
| 510 | -143.55 -0.75 % |
05-04-2023 00:00:00 Wednesday |
19266.2 19122.65 |
19645.45 | 19029.15 | 1200 |
| 511 | 28.35 0.15 % |
03-04-2023 00:00:00 Monday |
19400.15 19428.5 |
19500 | 19252.1 | 909 |
| 512 | 362.5 1.91 % |
31-03-2023 00:00:00 Friday |
18976.7 19339.2 |
19500 | 18958.4 | 2778 |
| 513 | 445.15 2.4 % |
29-03-2023 00:00:00 Wednesday |
18550.25 18995.4 |
19118.3 | 18466.85 | 1630 |
| 514 | 151.25 0.82 % |
28-03-2023 00:00:00 Tuesday |
18374.9 18526.15 |
18649.95 | 18374.9 | 725 |
| 515 | -155.35 -0.84 % |
27-03-2023 00:00:00 Monday |
18478 18322.65 |
18642 | 18298.7 | 780 |
| 516 | 152.65 0.83 % |
24-03-2023 00:00:00 Friday |
18298.85 18451.5 |
18549 | 18298.85 | 467 |
| 517 | -10.45 -0.06 % |
23-03-2023 00:00:00 Thursday |
18442.4 18431.95 |
18487.85 | 18305 | 488 |
| 518 | 102.8 0.56 % |
22-03-2023 00:00:00 Wednesday |
18311.7 18414.5 |
18621.6 | 18311.7 | 997 |
| 519 | 234.95 1.29 % |
21-03-2023 00:00:00 Tuesday |
18174.6 18409.55 |
18465 | 18123.15 | 526 |
| 520 | -42.4 -0.23 % |
20-03-2023 00:00:00 Monday |
18169 18126.6 |
18347.55 | 17983.1 | 485 |
| 521 | -119.25 -0.65 % |
17-03-2023 00:00:00 Friday |
18214.8 18095.55 |
18300 | 18062.75 | 541 |
| 522 | 112.65 0.62 % |
16-03-2023 00:00:00 Thursday |
18046.25 18158.9 |
18217.3 | 17972 | 1842 |
| 523 | -159.75 -0.88 % |
15-03-2023 00:00:00 Wednesday |
18200 18040.25 |
18229.1 | 17953.05 | 650 |
| 524 | 15.5 0.09 % |
14-03-2023 00:00:00 Tuesday |
17999.95 18015.45 |
18250 | 17887.2 | 1060 |
| 525 | -315.1 -1.72 % |
13-03-2023 00:00:00 Monday |
18300.05 17984.95 |
18434.5 | 17816.4 | 885 |
| 526 | 171.6 0.94 % |
10-03-2023 00:00:00 Friday |
18206 18377.6 |
18473.5 | 18039.55 | 1059 |
| 527 | -216.7 -1.16 % |
09-03-2023 00:00:00 Thursday |
18700.35 18483.65 |
18943.05 | 18418 | 1770 |
| 528 | 734.3 4.08 % |
08-03-2023 00:00:00 Wednesday |
18000.05 18734.35 |
18831.95 | 18000.05 | 1795 |
| 529 | 39.35 0.22 % |
06-03-2023 00:00:00 Monday |
18049.95 18089.3 |
18190.3 | 17909.1 | 472 |
| 530 | -235.35 -1.29 % |
03-03-2023 00:00:00 Friday |
18211.1 17975.75 |
18342.6 | 17939.6 | 437 |
| 531 | -85.45 -0.47 % |
02-03-2023 00:00:00 Thursday |
18244 18158.55 |
18430 | 18110.5 | 632 |
| 532 | 401.5 2.24 % |
01-03-2023 00:00:00 Wednesday |
17899.5 18301 |
18369 | 17899.5 | 853 |
| 533 | -15.95 -0.09 % |
28-02-2023 00:00:00 Tuesday |
18022.7 18006.75 |
18146.45 | 17832.15 | 633 |
| 534 | 51.8 0.29 % |
27-02-2023 00:00:00 Monday |
17849.95 17901.75 |
17986.85 | 17490.9 | 763 |
| 535 | -420.35 -2.31 % |
24-02-2023 00:00:00 Friday |
18230.05 17809.7 |
18380 | 17725.85 | 885 |
| 536 | 77.55 0.42 % |
23-02-2023 00:00:00 Thursday |
18250.05 18327.6 |
18430 | 18131 | 716 |
| 537 | 158.85 0.88 % |
22-02-2023 00:00:00 Wednesday |
18150.05 18308.9 |
18468.35 | 18150.05 | 472 |
| 538 | 139.95 0.76 % |
21-02-2023 00:00:00 Tuesday |
18329.95 18469.9 |
18520 | 18078.2 | 1279 |
| 539 | 182.4 1.01 % |
20-02-2023 00:00:00 Monday |
18006 18188.4 |
18311.25 | 17909 | 678 |
| 540 | -18.6 -0.1 % |
17-02-2023 00:00:00 Friday |
18029.25 18010.65 |
18223.4 | 17868.45 | 1404 |
| 541 | 339.45 1.91 % |
16-02-2023 00:00:00 Thursday |
17800.05 18139.5 |
18186.15 | 17793.2 | 716 |
| 542 | 442.75 2.54 % |
15-02-2023 00:00:00 Wednesday |
17412 17854.75 |
18011 | 17257.05 | 2047 |
| 543 | -190.15 -1.08 % |
14-02-2023 00:00:00 Tuesday |
17547.95 17357.8 |
17651.3 | 16984 | 1375 |
| 544 | -35.45 -0.2 % |
13-02-2023 00:00:00 Monday |
17447.65 17412.2 |
17651 | 17210.3 | 374 |
| 545 | 98.5 0.57 % |
10-02-2023 00:00:00 Friday |
17400.05 17498.55 |
17543.9 | 17400.05 | 126 |
| 546 | 119.45 0.69 % |
09-02-2023 00:00:00 Thursday |
17394.35 17513.8 |
17600 | 17390.15 | 382 |
| 547 | 52.2 0.3 % |
08-02-2023 00:00:00 Wednesday |
17388.85 17441.05 |
17470.65 | 17287.55 | 484 |
| 548 | -108.5 -0.62 % |
07-02-2023 00:00:00 Tuesday |
17500 17391.5 |
17500 | 17266.1 | 336 |
| 549 | 10.65 0.06 % |
06-02-2023 00:00:00 Monday |
17425.1 17435.75 |
17584.9 | 17315 | 548 |
| 550 | 217.1 1.26 % |
03-02-2023 00:00:00 Friday |
17188.5 17405.6 |
17435.5 | 17088.7 | 1071 |
| 551 | 131.6 0.77 % |
02-02-2023 00:00:00 Thursday |
17039.5 17171.1 |
17280 | 16999.7 | 576 |
| 552 | 113.95 0.67 % |
01-02-2023 00:00:00 Wednesday |
16990 17103.95 |
17345.75 | 16875 | 454 |
| 553 | 369.4 2.22 % |
31-01-2023 00:00:00 Tuesday |
16639.45 17008.85 |
17136.05 | 16611.05 | 387 |
| 554 | -136.1 -0.81 % |
30-01-2023 00:00:00 Monday |
16723.55 16587.45 |
16817.15 | 16536 | 336 |
| 555 | -115.6 -0.69 % |
27-01-2023 00:00:00 Friday |
16800.25 16684.65 |
16905.7 | 16365.65 | 820 |
| 556 | -149.4 -0.88 % |
25-01-2023 00:00:00 Wednesday |
16902.55 16753.15 |
17038.5 | 16681.15 | 264 |
| 557 | 50.9 0.3 % |
24-01-2023 00:00:00 Tuesday |
16971.7 17022.6 |
17145.35 | 16946.3 | 553 |
| 558 | -61.5 -0.36 % |
23-01-2023 00:00:00 Monday |
16993.05 16931.55 |
17050 | 16838 | 347 |
| 559 | -165.45 -0.97 % |
20-01-2023 00:00:00 Friday |
17100 16934.55 |
17130.1 | 16811 | 274 |
| 560 | -13.2 -0.08 % |
19-01-2023 00:00:00 Thursday |
17149.95 17136.75 |
17166.05 | 16929.35 | 161 |
| 561 | 40.85 0.24 % |
18-01-2023 00:00:00 Wednesday |
16993.1 17033.95 |
17114.85 | 16875.05 | 211 |
| 562 | -27.2 -0.16 % |
17-01-2023 00:00:00 Tuesday |
17015.05 16987.85 |
17133.55 | 16961.45 | 204 |
| 563 | -132.2 -0.77 % |
16-01-2023 00:00:00 Monday |
17211.1 17078.9 |
17353.15 | 17029.2 | 548 |
| 564 | 306.2 1.8 % |
13-01-2023 00:00:00 Friday |
17031.45 17337.65 |
17390.55 | 17031.45 | 312 |
| 565 | 8.35 0.05 % |
12-01-2023 00:00:00 Thursday |
17352.05 17360.4 |
17409.05 | 17165 | 321 |
| 566 | -122.4 -0.7 % |
11-01-2023 00:00:00 Wednesday |
17473.8 17351.4 |
17500 | 17246.35 | 367 |
| 567 | 199.95 1.16 % |
10-01-2023 00:00:00 Tuesday |
17201.35 17401.3 |
17481.65 | 17201.35 | 557 |
| 568 | 124.4 0.73 % |
09-01-2023 00:00:00 Monday |
17090.05 17214.45 |
17248.85 | 17084.45 | 982 |
| 569 | -0.8 0 % |
06-01-2023 00:00:00 Friday |
17070 17069.2 |
17192.05 | 16996.95 | 520 |
| 570 | 69.05 0.41 % |
05-01-2023 00:00:00 Thursday |
16925 16994.05 |
17035 | 16750 | 590 |
| 571 | -185.7 -1.09 % |
04-01-2023 00:00:00 Wednesday |
17044.65 16858.95 |
17117.65 | 16805.05 | 427 |
| 572 | -47 -0.27 % |
03-01-2023 00:00:00 Tuesday |
17180 17133 |
17263.65 | 17089.85 | 272 |
| 573 | -126.55 -0.73 % |
02-01-2023 00:00:00 Monday |
17300.05 17173.5 |
17345.3 | 17093.2 | 351 |
| 574 | 31.05 0.18 % |
30-12-2022 00:00:00 Friday |
17216.8 17247.85 |
17340 | 17121.35 | 417 |
| 575 | -258.55 -1.49 % |
29-12-2022 00:00:00 Thursday |
17351.7 17093.15 |
17351.7 | 16975 | 319 |
| 576 | 282.9 1.66 % |
28-12-2022 00:00:00 Wednesday |
17002.2 17285.1 |
17458.55 | 17002.2 | 527 |
| 577 | 24.85 0.14 % |
27-12-2022 00:00:00 Tuesday |
17196.95 17221.8 |
17489.95 | 16943.5 | 469 |
| 578 | 558.45 3.34 % |
26-12-2022 00:00:00 Monday |
16710.05 17268.5 |
17320 | 16681.05 | 746 |
| 579 | -335.3 -1.95 % |
23-12-2022 00:00:00 Friday |
17190.95 16855.65 |
17201.15 | 16720.1 | 999 |
| 580 | -173.75 -1 % |
22-12-2022 00:00:00 Thursday |
17401 17227.25 |
17507.4 | 17136.4 | 875 |
| 581 | -313.8 -1.77 % |
21-12-2022 00:00:00 Wednesday |
17734.45 17420.65 |
17890 | 17317.1 | 1421 |
| 582 | 172.95 0.99 % |
20-12-2022 00:00:00 Tuesday |
17450.5 17623.45 |
17675.3 | 17369.65 | 567 |
| 583 | 89.75 0.51 % |
19-12-2022 00:00:00 Monday |
17438.75 17528.5 |
17558.35 | 17292.05 | 537 |
| 584 | 127.7 0.74 % |
16-12-2022 00:00:00 Friday |
17311.05 17438.75 |
17605.25 | 17289.35 | 1064 |
| 585 | 30.15 0.17 % |
15-12-2022 00:00:00 Thursday |
17644.9 17675.05 |
17760 | 17576.8 | 621 |
| 586 | 83.1 0.47 % |
14-12-2022 00:00:00 Wednesday |
17500.05 17583.15 |
17657.95 | 17419.9 | 5497 |
| 587 | 129.75 0.74 % |
13-12-2022 00:00:00 Tuesday |
17417.5 17547.25 |
17605.9 | 17328.6 | 826 |
| 588 | -114.5 -0.65 % |
12-12-2022 00:00:00 Monday |
17514 17399.5 |
17600 | 17308.1 | 533 |
| 589 | 59.35 0.34 % |
09-12-2022 00:00:00 Friday |
17455.05 17514.4 |
17836.95 | 17355 | 1278 |
| 590 | 298.8 1.74 % |
08-12-2022 00:00:00 Thursday |
17149.25 17448.05 |
17498.65 | 17075 | 1393 |
| 591 | -237.45 -1.37 % |
07-12-2022 00:00:00 Wednesday |
17325 17087.55 |
17333.5 | 17038 | 350 |
| 592 | 128.9 0.75 % |
06-12-2022 00:00:00 Tuesday |
17150.05 17278.95 |
17336.15 | 17142 | 799 |
| 593 | 80.8 0.47 % |
05-12-2022 00:00:00 Monday |
17130.15 17210.95 |
17260 | 17040.5 | 411 |
| 594 | 104.7 0.62 % |
02-12-2022 00:00:00 Friday |
17019.25 17123.95 |
17235 | 16961.2 | 1049 |
| 595 | 40.85 0.24 % |
01-12-2022 00:00:00 Thursday |
17003.35 17044.2 |
17200 | 16944.8 | 625 |
| 596 | 192.25 1.14 % |
30-11-2022 00:00:00 Wednesday |
16811.1 17003.35 |
17060 | 16811.05 | 815 |
| 597 | -14 -0.08 % |
29-11-2022 00:00:00 Tuesday |
16811.05 16797.05 |
16992.45 | 16778.1 | 553 |
| 598 | 41.65 0.25 % |
28-11-2022 00:00:00 Monday |
16929.95 16971.6 |
17025.1 | 16847.4 | 415 |
| 599 | 286.05 1.72 % |
25-11-2022 00:00:00 Friday |
16650.05 16936.1 |
16979.9 | 16614.3 | 1147 |
| 600 | -40.25 -0.24 % |
24-11-2022 00:00:00 Thursday |
16682.95 16642.7 |
16800 | 16551 | 530 |
| 601 | 124.95 0.76 % |
23-11-2022 00:00:00 Wednesday |
16510 16634.95 |
16750 | 16434.1 | 714 |
| 602 | 68.85 0.42 % |
22-11-2022 00:00:00 Tuesday |
16361.4 16430.25 |
16496.35 | 16361.4 | 223 |
| 603 | -80.95 -0.49 % |
21-11-2022 00:00:00 Monday |
16461.05 16380.1 |
16502.65 | 16310.45 | 265 |
| 604 | -120.5 -0.72 % |
18-11-2022 00:00:00 Friday |
16651.05 16530.55 |
16742.15 | 16427.7 | 1129 |
| 605 | 58.15 0.35 % |
17-11-2022 00:00:00 Thursday |
16653.1 16711.25 |
16850.35 | 16594.55 | 698 |
| 606 | -275.05 -1.62 % |
16-11-2022 00:00:00 Wednesday |
16954.1 16679.05 |
16954.1 | 16621.1 | 533 |
| 607 | 398.75 2.42 % |
15-11-2022 00:00:00 Tuesday |
16490.05 16888.8 |
17075.55 | 16490.05 | 918 |
| 608 | 73.25 0.44 % |
14-11-2022 00:00:00 Monday |
16750 16823.25 |
16858.7 | 16671.25 | 431 |
| 609 | -325.6 -1.91 % |
11-11-2022 00:00:00 Friday |
17089.9 16764.3 |
17089.9 | 16664.75 | 866 |
| 610 | -242.2 -1.42 % |
10-11-2022 00:00:00 Thursday |
17050.05 16807.85 |
17300 | 16793.75 | 1198 |
| 611 | 859.5 5.25 % |
09-11-2022 00:00:00 Wednesday |
16383 17242.5 |
17500 | 16332.55 | 6518 |
| 612 | 139.15 0.85 % |
07-11-2022 00:00:00 Monday |
16321.85 16461 |
16629.85 | 16233.3 | 1571 |
| 613 | -280.95 -1.69 % |
04-11-2022 00:00:00 Friday |
16590 16309.05 |
16678.25 | 16110 | 5106 |
| 614 | 468.5 2.91 % |
03-11-2022 00:00:00 Thursday |
16082 16550.5 |
16649.6 | 16082 | 543 |
| 615 | -12.9 -0.08 % |
02-11-2022 00:00:00 Wednesday |
16600 16587.1 |
16628.15 | 16505 | 308 |
| 616 | 144.55 0.88 % |
01-11-2022 00:00:00 Tuesday |
16451.15 16595.7 |
16623.35 | 16377.55 | 592 |
| 617 | 323.45 2 % |
31-10-2022 00:00:00 Monday |
16155 16478.45 |
16544.35 | 16115.05 | 1773 |
| 618 | 368.35 2.34 % |
28-10-2022 00:00:00 Friday |
15749.05 16117.4 |
16160 | 15740 | 1198 |
| 619 | 119.6 0.77 % |
27-10-2022 00:00:00 Thursday |
15630.2 15749.8 |
15828.45 | 15595.4 | 959 |
| 620 | 84.75 0.54 % |
25-10-2022 00:00:00 Tuesday |
15574.15 15658.9 |
15677.35 | 15539.65 | 335 |
| 621 | 41.1 0.26 % |
24-10-2022 00:00:00 Monday |
15569 15610.1 |
15678.75 | 15569 | 119 |
| 622 | -238.4 -1.51 % |
21-10-2022 00:00:00 Friday |
15795.05 15556.65 |
15838.75 | 15500.45 | 442 |
| 623 | 146.05 0.93 % |
20-10-2022 00:00:00 Thursday |
15649.05 15795.1 |
15803.9 | 15513.85 | 404 |
| 624 | -27.8 -0.18 % |
19-10-2022 00:00:00 Wednesday |
15700 15672.2 |
15799.95 | 15611.45 | 335 |
| 625 | -24.85 -0.16 % |
18-10-2022 00:00:00 Tuesday |
15687.25 15662.4 |
15735.15 | 15581.9 | 515 |
| 626 | 123.45 0.8 % |
17-10-2022 00:00:00 Monday |
15400.05 15523.5 |
15630 | 15400.05 | 1032 |
| 627 | -298.2 -1.89 % |
14-10-2022 00:00:00 Friday |
15776.95 15478.75 |
15857.9 | 15433.55 | 805 |
| 628 | -116.95 -0.75 % |
13-10-2022 00:00:00 Thursday |
15665.1 15548.15 |
15714.45 | 15475.25 | 775 |
| 629 | 157 1.01 % |
12-10-2022 00:00:00 Wednesday |
15515.05 15672.05 |
15698.95 | 15391.05 | 558 |
| 630 | -232.6 -1.47 % |
11-10-2022 00:00:00 Tuesday |
15797 15564.4 |
15804.55 | 15459 | 604 |
| 631 | 176.65 1.13 % |
10-10-2022 00:00:00 Monday |
15590.15 15766.8 |
15816.55 | 15590 | 646 |
| 632 | -37.2 -0.23 % |
07-10-2022 00:00:00 Friday |
15904.1 15866.9 |
16112.55 | 15467 | 2196 |
| 633 | 28.15 0.18 % |
06-10-2022 00:00:00 Thursday |
15920 15948.15 |
16200 | 15920 | 483 |
| 634 | 98.9 0.63 % |
04-10-2022 00:00:00 Tuesday |
15800.05 15898.95 |
15938.15 | 15750 | 682 |
| 635 | -147 -0.93 % |
03-10-2022 00:00:00 Monday |
15782.75 15635.75 |
15972.95 | 15505.05 | 874 |
| 636 | 179.1 1.14 % |
30-09-2022 00:00:00 Friday |
15645.95 15825.05 |
15922.35 | 15524.6 | 1164 |
| 637 | -122.05 -0.77 % |
29-09-2022 00:00:00 Thursday |
15796 15673.95 |
15859.9 | 15301.1 | 979 |
| 638 | -123.45 -0.78 % |
28-09-2022 00:00:00 Wednesday |
15796 15672.55 |
15836 | 15614.1 | 605 |
| 639 | -247.9 -1.55 % |
27-09-2022 00:00:00 Tuesday |
15992.5 15744.6 |
16058 | 15664.2 | 664 |
| 640 | -222.8 -1.39 % |
26-09-2022 00:00:00 Monday |
16050.05 15827.25 |
16062.1 | 15584.45 | 1994 |
| 641 | -503.55 -3.01 % |
23-09-2022 00:00:00 Friday |
16732.3 16228.75 |
16732.3 | 16167.3 | 885 |
| 642 | -172.25 -1.03 % |
22-09-2022 00:00:00 Thursday |
16760.95 16588.7 |
16834 | 16541.3 | 3750 |
| 643 | -43.6 -0.26 % |
21-09-2022 00:00:00 Wednesday |
16701.05 16657.45 |
17022.6 | 16600 | 579 |
| 644 | -134 -0.79 % |
20-09-2022 00:00:00 Tuesday |
17000 16866 |
17245.2 | 16833.2 | 2878 |
| 645 | -14.4 -0.09 % |
19-09-2022 00:00:00 Monday |
16865 16850.6 |
17101.85 | 16727.4 | 608 |
| 646 | -369.95 -2.14 % |
16-09-2022 00:00:00 Friday |
17299.1 16929.15 |
17337 | 16820.05 | 2182 |
| 647 | -154.95 -0.88 % |
15-09-2022 00:00:00 Thursday |
17509.05 17354.1 |
17730 | 17299.3 | 424 |
| 648 | 209.45 1.21 % |
14-09-2022 00:00:00 Wednesday |
17300.15 17509.6 |
17590.1 | 17162.95 | 1110 |
| 649 | 127.3 0.73 % |
13-09-2022 00:00:00 Tuesday |
17350 17477.3 |
17698.95 | 17252.2 | 1185 |
| 650 | -142.1 -0.82 % |
12-09-2022 00:00:00 Monday |
17367.9 17225.8 |
17367.9 | 17200 | 411 |
| 651 | -108.7 -0.63 % |
09-09-2022 00:00:00 Friday |
17290 17181.3 |
17445 | 17150 | 4282 |
| 652 | -140.7 -0.81 % |
08-09-2022 00:00:00 Thursday |
17400 17259.3 |
17476 | 17141 | 12584 |
| 653 | 38.15 0.22 % |
07-09-2022 00:00:00 Wednesday |
17281.05 17319.2 |
17525 | 17250 | 767 |
| 654 | -74.6 -0.43 % |
06-09-2022 00:00:00 Tuesday |
17550 17475.4 |
17764.05 | 17400 | 1131 |
| 655 | 49.8 0.28 % |
05-09-2022 00:00:00 Monday |
17541.95 17591.75 |
17799.95 | 17541.95 | 1199 |
| 656 | -19.2 -0.11 % |
02-09-2022 00:00:00 Friday |
17561.15 17541.95 |
17881.35 | 17473.45 | 12789 |
| 657 | 282.4 1.63 % |
01-09-2022 00:00:00 Thursday |
17367.6 17650 |
17862.85 | 17367.6 | 5106 |
| 658 | 383.75 2.24 % |
30-08-2022 00:00:00 Tuesday |
17150 17533.75 |
17580.8 | 17150 | 2757 |
| 659 | 390.05 2.34 % |
29-08-2022 00:00:00 Monday |
16700.05 17090.1 |
17176.25 | 16700.05 | 1115 |
| 660 | -201.2 -1.16 % |
26-08-2022 00:00:00 Friday |
17414.65 17213.45 |
17415 | 17200 | 3931 |
| 661 | -236.25 -1.35 % |
25-08-2022 00:00:00 Thursday |
17439.2 17202.95 |
17450 | 17187.4 | 2285 |
| 662 | -80.4 -0.46 % |
24-08-2022 00:00:00 Wednesday |
17329.65 17249.25 |
17413.45 | 17205.5 | 4528 |
| 663 | 192.55 1.13 % |
23-08-2022 00:00:00 Tuesday |
17085.95 17278.5 |
17446.75 | 17004.85 | 2671 |
| 664 | -276.6 -1.59 % |
22-08-2022 00:00:00 Monday |
17358.95 17082.35 |
17504.65 | 17054 | 1309 |
| 665 | -387.05 -2.18 % |
19-08-2022 00:00:00 Friday |
17746 17358.95 |
17814.5 | 17316.95 | 2073 |
| 666 | -252.8 -1.42 % |
18-08-2022 00:00:00 Thursday |
17860.05 17607.25 |
17907 | 17564.35 | 2976 |
| 667 | -223.5 -1.23 % |
17-08-2022 00:00:00 Wednesday |
18188 17964.5 |
18211.2 | 17879 | 4598 |
| 668 | 729.75 4.22 % |
16-08-2022 00:00:00 Tuesday |
17310 18039.75 |
18185.15 | 17306.4 | 2784 |
| 669 | -300.7 -1.71 % |
12-08-2022 00:00:00 Friday |
17539.45 17238.75 |
17539.45 | 17111.1 | 675 |
| 670 | -85.85 -0.49 % |
11-08-2022 00:00:00 Thursday |
17500 17414.15 |
17577 | 17293.45 | 14702 |
| 671 | -194.2 -1.11 % |
10-08-2022 00:00:00 Wednesday |
17427.4 17233.2 |
17596.85 | 17142.8 | 1341 |
| 672 | -79.55 -0.46 % |
08-08-2022 00:00:00 Monday |
17379.9 17300.35 |
17560 | 17221.75 | 6861 |
| 673 | -167.05 -0.95 % |
05-08-2022 00:00:00 Friday |
17560 17392.95 |
17801 | 17111 | 2212 |
| 674 | 61.95 0.35 % |
04-08-2022 00:00:00 Thursday |
17496 17557.95 |
17701.75 | 17271.95 | 4131 |
| 675 | -1003.5 -5.48 % |
03-08-2022 00:00:00 Wednesday |
18300 17296.5 |
18300 | 17002 | 6266 |
| 676 | 313.05 1.79 % |
02-08-2022 00:00:00 Tuesday |
17511 17824.05 |
17900 | 17500.1 | 3088 |
| 677 | 542 3.17 % |
01-08-2022 00:00:00 Monday |
17100 17642 |
17729.6 | 16994.2 | 3568 |
| 678 | 237.3 1.41 % |
29-07-2022 00:00:00 Friday |
16885.35 17122.65 |
17227.15 | 16646.65 | 2514 |
| 679 | 91.6 0.56 % |
28-07-2022 00:00:00 Thursday |
16471.65 16563.25 |
16895 | 16390.05 | 1719 |
| 680 | 89.8 0.55 % |
27-07-2022 00:00:00 Wednesday |
16353.35 16443.15 |
16595.4 | 16227.1 | 1169 |
| 681 | -247.4 -1.49 % |
26-07-2022 00:00:00 Tuesday |
16609.45 16362.05 |
16698.65 | 16335 | 1936 |
| 682 | -326.95 -1.94 % |
25-07-2022 00:00:00 Monday |
16831 16504.05 |
17004 | 16464.05 | 1325 |
| 683 | 416 2.53 % |
22-07-2022 00:00:00 Friday |
16415 16831 |
17122.65 | 16406.85 | 1582 |
| 684 | -15.05 -0.09 % |
21-07-2022 00:00:00 Thursday |
16384.05 16369 |
16429.4 | 16219 | 354 |
| 685 | -144.65 -0.88 % |
20-07-2022 00:00:00 Wednesday |
16490 16345.35 |
16597.4 | 16258.95 | 2839 |
| 686 | -38.65 -0.24 % |
19-07-2022 00:00:00 Tuesday |
16420.05 16381.4 |
16462.3 | 16266.35 | 1352 |
| 687 | -241.95 -1.46 % |
18-07-2022 00:00:00 Monday |
16599 16357.05 |
16602.9 | 16342.65 | 815 |
| 688 | 375.1 2.34 % |
15-07-2022 00:00:00 Friday |
16049 16424.1 |
16510 | 16049 | 500 |
| 689 | -376.8 -2.3 % |
14-07-2022 00:00:00 Thursday |
16385 16008.2 |
16422.65 | 15880.15 | 1192 |
| 690 | -186.35 -1.12 % |
13-07-2022 00:00:00 Wednesday |
16569.6 16383.25 |
16673.85 | 16319.1 | 501 |
| 691 | -136.05 -0.82 % |
12-07-2022 00:00:00 Tuesday |
16645 16508.95 |
16645 | 16424.5 | 522 |
| 692 | 399.75 2.48 % |
11-07-2022 00:00:00 Monday |
16150 16549.75 |
16600.3 | 16032.1 | 1991 |
| 693 | -67.4 -0.42 % |
08-07-2022 00:00:00 Friday |
16212.7 16145.3 |
16285.1 | 16036.35 | 971 |
| 694 | -37.65 -0.23 % |
07-07-2022 00:00:00 Thursday |
16200 16162.35 |
16274.75 | 15959.75 | 849 |
| 695 | 392.2 2.5 % |
06-07-2022 00:00:00 Wednesday |
15695.5 16087.7 |
16142.6 | 15643.6 | 1080 |
| 696 | -170.05 -1.08 % |
05-07-2022 00:00:00 Tuesday |
15800.35 15630.3 |
16041.7 | 15581.8 | 1474 |
| 697 | 305.35 1.95 % |
04-07-2022 00:00:00 Monday |
15645.3 15950.65 |
16095.95 | 15645.3 | 1011 |
| 698 | 411.55 2.7 % |
01-07-2022 00:00:00 Friday |
15251.45 15663 |
15720.95 | 15215 | 1957 |
| 699 | -302.05 -1.95 % |
30-06-2022 00:00:00 Thursday |
15529.1 15227.05 |
15708.75 | 15177.95 | 1507 |
| 700 | 829.1 5.64 % |
29-06-2022 00:00:00 Wednesday |
14700 15529.1 |
15618.45 | 14544.5 | 1707 |
| 701 | 74.7 0.51 % |
28-06-2022 00:00:00 Tuesday |
14577.65 14652.35 |
14699.95 | 14479.05 | 430 |
| 702 | 77.65 0.54 % |
27-06-2022 00:00:00 Monday |
14500 14577.65 |
14640 | 14336.85 | 1023 |
| 703 | 385.5 2.78 % |
24-06-2022 00:00:00 Friday |
13854.95 14240.45 |
14313 | 13854.95 | 449 |
| 704 | 319.95 2.37 % |
23-06-2022 00:00:00 Thursday |
13491.4 13811.35 |
13872.6 | 13442.95 | 344 |
| 705 | -235.65 -1.72 % |
22-06-2022 00:00:00 Wednesday |
13670 13434.35 |
13705 | 13417.6 | 466 |
| 706 | 317.5 2.38 % |
21-06-2022 00:00:00 Tuesday |
13350.6 13668.1 |
13710 | 13345.65 | 322 |
| 707 | -118.85 -0.89 % |
20-06-2022 00:00:00 Monday |
13389 13270.15 |
13427.25 | 13166.6 | 794 |
| 708 | -181.8 -1.34 % |
17-06-2022 00:00:00 Friday |
13529.6 13347.8 |
13619.85 | 13291 | 918 |
| 709 | -618.05 -4.36 % |
16-06-2022 00:00:00 Thursday |
14170 13551.95 |
14170 | 13501.65 | 504 |
| 710 | -134.45 -0.96 % |
15-06-2022 00:00:00 Wednesday |
13999 13864.55 |
13999 | 13757.1 | 457 |
| 711 | -19.35 -0.14 % |
14-06-2022 00:00:00 Tuesday |
13825 13805.65 |
14075 | 13747.6 | 416 |
| 712 | -38.45 -0.28 % |
13-06-2022 00:00:00 Monday |
13900 13861.55 |
14130 | 13811 | 943 |
| 713 | 1.95 0.01 % |
10-06-2022 00:00:00 Friday |
14219.4 14221.35 |
14331.7 | 14151.4 | 378 |
| 714 | 248.95 1.76 % |
09-06-2022 00:00:00 Thursday |
14117.1 14366.05 |
14397.9 | 14064.8 | 406 |
| 715 | -214.8 -1.51 % |
08-06-2022 00:00:00 Wednesday |
14264.95 14050.15 |
14270.6 | 13955 | 356 |
| 716 | -164.9 -1.15 % |
07-06-2022 00:00:00 Tuesday |
14280.05 14115.15 |
14312.15 | 14025.8 | 686 |
| 717 | 15.95 0.11 % |
06-06-2022 00:00:00 Monday |
14346 14361.95 |
14429.95 | 14195.1 | 276 |
| 718 | -473 -3.19 % |
03-06-2022 00:00:00 Friday |
14819 14346 |
15037.9 | 14302.05 | 434 |
| 719 | 153.8 1.05 % |
02-06-2022 00:00:00 Thursday |
14600 14753.8 |
14819 | 14539.95 | 620 |
| 720 | -70.25 -0.48 % |
01-06-2022 00:00:00 Wednesday |
14630 14559.75 |
14767 | 14455.5 | 883 |
| 721 | 225.05 1.56 % |
31-05-2022 00:00:00 Tuesday |
14410 14635.05 |
14670 | 14401.5 | 909 |
| 722 | 159.55 1.12 % |
30-05-2022 00:00:00 Monday |
14274.2 14433.75 |
14520 | 14274.2 | 1042 |
| 723 | 23.85 0.17 % |
27-05-2022 00:00:00 Friday |
14162 14185.85 |
14281 | 14012.1 | 547 |
| 724 | -27.15 -0.2 % |
26-05-2022 00:00:00 Thursday |
13881.1 13853.95 |
13992.05 | 13480.4 | 1135 |
| 725 | -261.3 -1.87 % |
25-05-2022 00:00:00 Wednesday |
14007.35 13746.05 |
14118.05 | 13707 | 983 |
| 726 | -102.35 -0.72 % |
24-05-2022 00:00:00 Tuesday |
14169.7 14067.35 |
14251 | 13867.1 | 382 |
| 727 | -274.7 -1.91 % |
23-05-2022 00:00:00 Monday |
14399.95 14125.25 |
14399.95 | 14028.9 | 820 |
| 728 | 283 2.04 % |
20-05-2022 00:00:00 Friday |
13890 14173 |
14249.9 | 13594.2 | 1129 |
| 729 | -353.55 -2.57 % |
19-05-2022 00:00:00 Thursday |
13746 13392.45 |
14104.65 | 13167 | 1258 |
| 730 | 438.8 3.19 % |
18-05-2022 00:00:00 Wednesday |
13746.65 14185.45 |
14286.45 | 13746.65 | 1047 |
| 731 | 217.35 1.62 % |
17-05-2022 00:00:00 Tuesday |
13400 13617.35 |
13659.3 | 13147.15 | 837 |
| 732 | -22.35 -0.17 % |
16-05-2022 00:00:00 Monday |
13240 13217.65 |
13328.05 | 13095.6 | 622 |
| 733 | -30.1 -0.23 % |
13-05-2022 00:00:00 Friday |
13134 13103.9 |
13475.85 | 13020.75 | 1300 |
| 734 | -147.6 -1.11 % |
12-05-2022 00:00:00 Thursday |
13280.1 13132.5 |
13280.1 | 12940.1 | 914 |
| 735 | -471.3 -3.4 % |
11-05-2022 00:00:00 Wednesday |
13847.2 13375.9 |
14003.95 | 13051.15 | 2254 |
| 736 | -124.2 -0.91 % |
10-05-2022 00:00:00 Tuesday |
13663.5 13539.3 |
13879.25 | 13500 | 528 |
| 737 | -205.9 -1.49 % |
09-05-2022 00:00:00 Monday |
13800 13594.1 |
13800 | 13500.05 | 799 |
| 738 | -192.8 -1.37 % |
06-05-2022 00:00:00 Friday |
14040 13847.2 |
14080.2 | 13820 | 1369 |
| 739 | -143 -1 % |
05-05-2022 00:00:00 Thursday |
14292.35 14149.35 |
14468.8 | 14115.6 | 481 |
| 740 | -345.65 -2.38 % |
04-05-2022 00:00:00 Wednesday |
14507.85 14162.2 |
14555.9 | 14128 | 6266 |
| 741 | 27.2 0.19 % |
02-05-2022 00:00:00 Monday |
14436 14463.2 |
14668.75 | 14244 | 1304 |
| 742 | -64.55 -0.44 % |
29-04-2022 00:00:00 Friday |
14555.75 14491.2 |
14840.65 | 14449.9 | 2481 |
| 743 | -92.4 -0.64 % |
28-04-2022 00:00:00 Thursday |
14468.45 14376.05 |
14796.35 | 14212.6 | 1652 |
| 744 | -122.15 -0.84 % |
27-04-2022 00:00:00 Wednesday |
14503 14380.85 |
14503 | 14179.8 | 781 |
| 745 | 248.45 1.74 % |
26-04-2022 00:00:00 Tuesday |
14286 14534.45 |
14563 | 14286 | 1122 |
| 746 | -284.4 -1.97 % |
25-04-2022 00:00:00 Monday |
14450.05 14165.65 |
14478.75 | 14038.6 | 1681 |
| 747 | 31.05 0.21 % |
22-04-2022 00:00:00 Friday |
14504.25 14535.3 |
14626.55 | 14455.65 | 366 |
| 748 | 155.15 1.07 % |
21-04-2022 00:00:00 Thursday |
14470.05 14625.2 |
14645 | 14453 | 304 |
| 749 | 168.65 1.19 % |
20-04-2022 00:00:00 Wednesday |
14184.8 14353.45 |
14459 | 14184.8 | 1135 |
| 750 | -586.45 -3.98 % |
19-04-2022 00:00:00 Tuesday |
14720 14133.55 |
14720 | 14050 | 1567 |
| 751 | 76.95 0.53 % |
18-04-2022 00:00:00 Monday |
14500 14576.95 |
14594.7 | 14300.05 | 1113 |
| 752 | -170.75 -1.16 % |
13-04-2022 00:00:00 Wednesday |
14733.9 14563.15 |
14742.45 | 14460.85 | 968 |
| 753 | -206.9 -1.39 % |
12-04-2022 00:00:00 Tuesday |
14900 14693.1 |
14900 | 14550 | 831 |
| 754 | -94.75 -0.63 % |
11-04-2022 00:00:00 Monday |
15050 14955.25 |
15159.95 | 14925.45 | 409 |
| 755 | -15.8 -0.11 % |
08-04-2022 00:00:00 Friday |
15038.65 15022.85 |
15067.3 | 14941.1 | 357 |
| 756 | -70.05 -0.47 % |
07-04-2022 00:00:00 Thursday |
15045 14974.95 |
15087.4 | 14901.2 | 560 |
| 757 | 103.35 0.69 % |
06-04-2022 00:00:00 Wednesday |
14890 14993.35 |
15049.95 | 14790 | 1693 |
| 758 | 1.05 0.01 % |
05-04-2022 00:00:00 Tuesday |
14895.15 14896.2 |
15072.2 | 14830.2 | 1446 |
| 759 | 279.65 1.92 % |
04-04-2022 00:00:00 Monday |
14585.5 14865.15 |
14950 | 14571 | 2957 |
| 760 | 8.7 0.06 % |
01-04-2022 00:00:00 Friday |
14556.95 14565.65 |
14600 | 14362.1 | 1194 |
| 761 | -45.2 -0.31 % |
31-03-2022 00:00:00 Thursday |
14488.05 14442.85 |
14510 | 14258.05 | 2167 |
| 762 | 320.5 2.27 % |
30-03-2022 00:00:00 Wednesday |
14121.9 14442.4 |
14477.3 | 14121.9 | 2313 |
| 763 | 86.45 0.62 % |
29-03-2022 00:00:00 Tuesday |
14025 14111.45 |
14199.25 | 14025 | 855 |
| 764 | -34.75 -0.25 % |
28-03-2022 00:00:00 Monday |
14052.9 14018.15 |
14158.25 | 13925 | 2206 |
| 765 | -207.1 -1.45 % |
25-03-2022 00:00:00 Friday |
14260 14052.9 |
14275 | 14010 | 1220 |
| 766 | -17.85 -0.13 % |
24-03-2022 00:00:00 Thursday |
14175 14157.15 |
14228.1 | 14000 | 1057 |
| 767 | -338.4 -2.33 % |
23-03-2022 00:00:00 Wednesday |
14540 14201.6 |
14540 | 14136.7 | 1079 |
| 768 | 49.85 0.35 % |
22-03-2022 00:00:00 Tuesday |
14253.7 14303.55 |
14399.3 | 13941.3 | 2591 |
| 769 | -386.45 -2.64 % |
21-03-2022 00:00:00 Monday |
14650 14263.55 |
14650 | 14217 | 1043 |
| 770 | 317.85 2.23 % |
17-03-2022 00:00:00 Thursday |
14261 14578.85 |
14698.95 | 14218.95 | 3862 |
| 771 | -99.6 -0.7 % |
16-03-2022 00:00:00 Wednesday |
14199 14099.4 |
14232.95 | 14030.05 | 1990 |
| 772 | -171.9 -1.22 % |
15-03-2022 00:00:00 Tuesday |
14089 13917.1 |
14285 | 13876.35 | 2751 |
| 773 | -207 -1.46 % |
14-03-2022 00:00:00 Monday |
14216 14009 |
14266.8 | 13891 | 3539 |
| 774 | -83.65 -0.58 % |
11-03-2022 00:00:00 Friday |
14300 14216.35 |
14300 | 14161.5 | 1135 |
| 775 | -292 -2 % |
10-03-2022 00:00:00 Thursday |
14600 14308 |
14626.05 | 14243.3 | 1640 |
| 776 | -417.75 -2.85 % |
09-03-2022 00:00:00 Wednesday |
14639.25 14221.5 |
14736.7 | 14066 | 3317 |
| 777 | 502.25 3.55 % |
08-03-2022 00:00:00 Tuesday |
14159.5 14661.75 |
14756.15 | 14130.05 | 2025 |
| 778 | -350.55 -2.42 % |
07-03-2022 00:00:00 Monday |
14510 14159.45 |
14510 | 14050 | 2926 |
| 779 | -320.95 -2.13 % |
04-03-2022 00:00:00 Friday |
15070 14749.05 |
15150 | 14701.05 | 1766 |
| 780 | -485.5 -3.1 % |
03-03-2022 00:00:00 Thursday |
15655.9 15170.4 |
15701.6 | 15100 | 1237 |
| 781 | -43.7 -0.28 % |
02-03-2022 00:00:00 Wednesday |
15570.35 15526.65 |
15711.7 | 15437.9 | 416 |
| 782 | 448.3 2.93 % |
28-02-2022 00:00:00 Monday |
15300 15748.3 |
15792.05 | 15156 | 1015 |
| 783 | 279.75 1.83 % |
25-02-2022 00:00:00 Friday |
15300 15579.75 |
15671.2 | 15225.6 | 2043 |
| 784 | -676.15 -4.31 % |
24-02-2022 00:00:00 Thursday |
15705.25 15029.1 |
15705.25 | 14975.1 | 2735 |
| 785 | -40.9 -0.26 % |
23-02-2022 00:00:00 Wednesday |
15999.85 15958.95 |
16209.9 | 15830.05 | 1395 |
| 786 | 565.35 3.67 % |
22-02-2022 00:00:00 Tuesday |
15400 15965.35 |
16066.6 | 15400 | 3001 |
| 787 | 68.3 0.43 % |
21-02-2022 00:00:00 Monday |
15733 15801.3 |
15913.8 | 15587.35 | 1414 |
| 788 | -113.5 -0.71 % |
18-02-2022 00:00:00 Friday |
15975.75 15862.25 |
16000.65 | 15776.55 | 595 |
| 789 | -25.3 -0.16 % |
17-02-2022 00:00:00 Thursday |
16001 15975.7 |
16135.65 | 15903.7 | 951 |
| 790 | -197.85 -1.22 % |
16-02-2022 00:00:00 Wednesday |
16200 16002.15 |
16299.95 | 15930 | 1100 |
| 791 | 213.7 1.35 % |
15-02-2022 00:00:00 Tuesday |
15825 16038.7 |
16106.9 | 15541.15 | 1289 |
| 792 | -2.35 -0.01 % |
14-02-2022 00:00:00 Monday |
15823 15820.65 |
15989.5 | 15708 | 1780 |
| 793 | -302.85 -1.83 % |
11-02-2022 00:00:00 Friday |
16580 16277.15 |
16580 | 16240 | 681 |
| 794 | 427.7 2.64 % |
10-02-2022 00:00:00 Thursday |
16200 16627.7 |
16715.65 | 16032.7 | 1746 |
| 795 | 31.55 0.19 % |
09-02-2022 00:00:00 Wednesday |
16190.45 16222 |
16705.55 | 16032.5 | 2131 |
| 796 | 2.3 0.01 % |
08-02-2022 00:00:00 Tuesday |
16062.6 16064.9 |
16199.25 | 15970 | 568 |
| 797 | -382.3 -2.33 % |
07-02-2022 00:00:00 Monday |
16439 16056.7 |
16439 | 15986 | 878 |
| 798 | -211.3 -1.27 % |
04-02-2022 00:00:00 Friday |
16645.75 16434.45 |
16689.65 | 16389.1 | 1218 |
| 799 | -154.45 -0.92 % |
03-02-2022 00:00:00 Thursday |
16745.4 16590.95 |
16865.7 | 16560 | 1040 |
| 800 | -186.35 -1.1 % |
02-02-2022 00:00:00 Wednesday |
16881.05 16694.7 |
17015.55 | 16640.5 | 592 |
| 801 | 182.25 1.1 % |
01-02-2022 00:00:00 Tuesday |
16640.95 16823.2 |
16857 | 16446 | 1473 |
| 802 | 27.1 0.16 % |
31-01-2022 00:00:00 Monday |
16500 16527.1 |
16590 | 16441.45 | 796 |
| 803 | -55.7 -0.34 % |
28-01-2022 00:00:00 Friday |
16350 16294.3 |
16642.85 | 16254.9 | 1489 |
| 804 | 44.15 0.27 % |
27-01-2022 00:00:00 Thursday |
16200 16244.15 |
16329.75 | 15832.65 | 1556 |
| 805 | 269.2 1.68 % |
25-01-2022 00:00:00 Tuesday |
16001.95 16271.15 |
16325 | 15800.05 | 2302 |
| 806 | -398.8 -2.42 % |
24-01-2022 00:00:00 Monday |
16475 16076.2 |
16521.2 | 15802.05 | 2444 |
| 807 | -92.2 -0.56 % |
21-01-2022 00:00:00 Friday |
16570 16477.8 |
16850 | 16338.7 | 1659 |
| 808 | -105.55 -0.62 % |
20-01-2022 00:00:00 Thursday |
16925 16819.45 |
17120.9 | 16613.5 | 1245 |
| 809 | -206.1 -1.2 % |
19-01-2022 00:00:00 Wednesday |
17204.5 16998.4 |
17262.4 | 16931.1 | 1668 |
| 810 | -786.25 -4.39 % |
18-01-2022 00:00:00 Tuesday |
17929 17142.75 |
17929 | 17020 | 1672 |
| 811 | -62.05 -0.35 % |
17-01-2022 00:00:00 Monday |
17750 17687.95 |
17933.5 | 17615.2 | 2727 |
| 812 | 155.1 0.89 % |
14-01-2022 00:00:00 Friday |
17350.05 17505.15 |
17743.9 | 17300.7 | 2287 |
| 813 | 6.25 0.04 % |
13-01-2022 00:00:00 Thursday |
17395 17401.25 |
17503.5 | 17240 | 1078 |
| 814 | -105.65 -0.6 % |
12-01-2022 00:00:00 Wednesday |
17490 17384.35 |
17490 | 17305.4 | 1378 |
| 815 | -164.5 -0.94 % |
11-01-2022 00:00:00 Tuesday |
17434.85 17270.35 |
17538.8 | 17234.2 | 1067 |
| 816 | 268.3 1.57 % |
10-01-2022 00:00:00 Monday |
17139 17407.3 |
17570 | 17122 | 2504 |
| 817 | -245.55 -1.41 % |
07-01-2022 00:00:00 Friday |
17356.35 17110.8 |
17430.9 | 17028.85 | 1076 |
| 818 | -99.45 -0.57 % |
06-01-2022 00:00:00 Thursday |
17360 17260.55 |
17547 | 17210.9 | 2232 |
| 819 | 85.35 0.5 % |
05-01-2022 00:00:00 Wednesday |
17200 17285.35 |
17567.7 | 17152.3 | 1645 |
| 820 | -57.2 -0.33 % |
04-01-2022 00:00:00 Tuesday |
17300 17242.8 |
17419.65 | 17085 | 871 |
| 821 | -127.25 -0.73 % |
03-01-2022 00:00:00 Monday |
17420 17292.75 |
17507.5 | 17241.35 | 750 |
| 822 | 367.2 2.17 % |
31-12-2021 00:00:00 Friday |
16940 17307.2 |
17400 | 16809 | 2434 |
| 823 | 132.6 0.79 % |
30-12-2021 00:00:00 Thursday |
16751 16883.6 |
17090 | 16400 | 2585 |
| 824 | -243.4 -1.44 % |
29-12-2021 00:00:00 Wednesday |
16899.95 16656.55 |
16899.95 | 16571.55 | 853 |
| 825 | 95.35 0.57 % |
28-12-2021 00:00:00 Tuesday |
16600 16695.35 |
16924.65 | 16600 | 1285 |
| 826 | 65.5 0.4 % |
27-12-2021 00:00:00 Monday |
16549 16614.5 |
16661.65 | 16216.35 | 1210 |
| 827 | -157.5 -0.95 % |
24-12-2021 00:00:00 Friday |
16650 16492.5 |
16831.4 | 16455.85 | 851 |
| 828 | 344.6 2.09 % |
23-12-2021 00:00:00 Thursday |
16491 16835.6 |
16970 | 16491 | 2025 |
| 829 | 198.05 1.22 % |
22-12-2021 00:00:00 Wednesday |
16274.4 16472.45 |
16550 | 16274.4 | 1733 |
| 830 | 724.4 4.66 % |
21-12-2021 00:00:00 Tuesday |
15550 16274.4 |
16480 | 15550 | 2254 |
| 831 | -448.1 -2.78 % |
20-12-2021 00:00:00 Monday |
16105 15656.9 |
16105 | 15222.05 | 2493 |
| 832 | -428.25 -2.59 % |
17-12-2021 00:00:00 Friday |
16533.7 16105.45 |
16533.7 | 16042.4 | 1375 |
| 833 | -607.85 -3.55 % |
16-12-2021 00:00:00 Thursday |
17100 16492.15 |
17100 | 16462.15 | 828 |
| 834 | -260.05 -1.54 % |
15-12-2021 00:00:00 Wednesday |
16934 16673.95 |
16976.35 | 16620 | 1558 |
| 835 | 174.7 1.05 % |
14-12-2021 00:00:00 Tuesday |
16705.9 16880.6 |
16905.95 | 16565 | 630 |
| 836 | -109.65 -0.65 % |
13-12-2021 00:00:00 Monday |
16815.55 16705.9 |
16975 | 16605 | 9541 |
| 837 | 133.55 0.8 % |
10-12-2021 00:00:00 Friday |
16682 16815.55 |
16960 | 16632.1 | 890 |
| 838 | -63.25 -0.38 % |
09-12-2021 00:00:00 Thursday |
16746 16682.75 |
16774.75 | 16616.95 | 415 |
| 839 | 254.45 1.55 % |
08-12-2021 00:00:00 Wednesday |
16434.25 16688.7 |
16720.85 | 16420.05 | 925 |
| 840 | 36.1 0.22 % |
07-12-2021 00:00:00 Tuesday |
16246 16282.1 |
16406.1 | 16207.45 | 921 |
| 841 | -389.7 -2.36 % |
06-12-2021 00:00:00 Monday |
16509.25 16119.55 |
16538.05 | 16061.1 | 8392 |
| 842 | -161.15 -0.96 % |
03-12-2021 00:00:00 Friday |
16700 16538.85 |
16850 | 16461.65 | 17300 |
| 843 | 345.1 2.12 % |
02-12-2021 00:00:00 Thursday |
16312.35 16657.45 |
16780 | 16289.9 | 3224 |
| 844 | 14.55 0.09 % |
01-12-2021 00:00:00 Wednesday |
16290 16304.55 |
16387.7 | 16152.8 | 1275 |
| 845 | -120.3 -0.74 % |
30-11-2021 00:00:00 Tuesday |
16300 16179.7 |
16664.2 | 16072.35 | 1819 |
| 846 | 195.25 1.22 % |
29-11-2021 00:00:00 Monday |
16060 16255.25 |
16442.65 | 15717.2 | 2214 |
| 847 | -810.95 -4.81 % |
26-11-2021 00:00:00 Friday |
16867.25 16056.3 |
16867.25 | 15999.95 | 3788 |
| 848 | -184.55 -1.08 % |
25-11-2021 00:00:00 Thursday |
17040 16855.45 |
17053.85 | 16747.55 | 1792 |
| 849 | -387.4 -2.23 % |
24-11-2021 00:00:00 Wednesday |
17400 17012.6 |
17543.4 | 16891.1 | 1737 |
| 850 | 501.75 2.98 % |
23-11-2021 00:00:00 Tuesday |
16810 17311.75 |
17587 | 16800.05 | 2942 |
| 851 | -883.1 -4.96 % |
22-11-2021 00:00:00 Monday |
17820 16936.9 |
17873.9 | 16677.95 | 6485 |
| 852 | -910.8 -4.87 % |
18-11-2021 00:00:00 Thursday |
18701 17790.2 |
18701 | 17611.1 | 6863 |
| 853 | 299.55 1.61 % |
17-11-2021 00:00:00 Wednesday |
18600.05 18899.6 |
18950 | 18470.35 | 2295 |
| 854 | 251.35 1.37 % |
16-11-2021 00:00:00 Tuesday |
18357.95 18609.3 |
18943.15 | 18219.6 | 4535 |
| 855 | -317.25 -1.7 % |
15-11-2021 00:00:00 Monday |
18619.95 18302.7 |
18832.6 | 18220.95 | 2324 |
| 856 | 210.15 1.15 % |
12-11-2021 00:00:00 Friday |
18349 18559.15 |
18690 | 18001.1 | 3302 |
| 857 | -384.85 -2.06 % |
11-11-2021 00:00:00 Thursday |
18641.8 18256.95 |
18737.9 | 18057.55 | 4099 |
| 858 | 56.35 0.3 % |
10-11-2021 00:00:00 Wednesday |
18730.2 18786.55 |
19244.5 | 17918.15 | 10569 |
| 859 | 324.8 1.76 % |
09-11-2021 00:00:00 Tuesday |
18439.95 18764.75 |
18870 | 18266.2 | 5439 |
| 860 | 411.75 2.31 % |
08-11-2021 00:00:00 Monday |
17840 18251.75 |
18335 | 17732 | 4200 |
| 861 | -136.35 -0.76 % |
04-11-2021 00:00:00 Thursday |
17924.6 17788.25 |
17924.6 | 17712.6 | 200 |
| 862 | -152.25 -0.85 % |
03-11-2021 00:00:00 Wednesday |
17850 17697.75 |
17875 | 17560 | 1547 |
| 863 | 82.45 0.47 % |
02-11-2021 00:00:00 Tuesday |
17640 17722.45 |
17895 | 17561.65 | 1274 |
| 864 | 393.05 2.29 % |
01-11-2021 00:00:00 Monday |
17156.3 17549.35 |
17826.2 | 17040.7 | 3239 |
| 865 | 224.4 1.34 % |
29-10-2021 00:00:00 Friday |
16716.05 16940.45 |
17027.25 | 16502.85 | 1579 |
| 866 | -212.6 -1.26 % |
28-10-2021 00:00:00 Thursday |
16935.2 16722.6 |
16975.85 | 16602.95 | 1029 |
| 867 | -82.1 -0.48 % |
27-10-2021 00:00:00 Wednesday |
17021 16938.9 |
17138.65 | 16880.75 | 756 |
| 868 | 427.05 2.57 % |
26-10-2021 00:00:00 Tuesday |
16600.05 17027.1 |
17075.05 | 16600.05 | 1076 |
| 869 | -291 -1.72 % |
25-10-2021 00:00:00 Monday |
16905.1 16614.1 |
17005.15 | 16500.15 | 1634 |
| 870 | -331.5 -1.92 % |
22-10-2021 00:00:00 Friday |
17280 16948.5 |
17447 | 16842.4 | 1163 |
| 871 | 2.3 0.01 % |
21-10-2021 00:00:00 Thursday |
17104.55 17106.85 |
17239.55 | 16900 | 1925 |
| 872 | -109.5 -0.63 % |
20-10-2021 00:00:00 Wednesday |
17260 17150.5 |
17413.45 | 17000 | 4006 |
| 873 | -380.5 -2.15 % |
19-10-2021 00:00:00 Tuesday |
17659.25 17278.75 |
17840.7 | 17199.35 | 2351 |
| 874 | -200.95 -1.13 % |
18-10-2021 00:00:00 Monday |
17860 17659.05 |
18102.9 | 17619.55 | 3066 |
| 875 | -282.4 -1.56 % |
14-10-2021 00:00:00 Thursday |
18150 17867.6 |
18171.95 | 17815 | 2289 |
| 876 | -129.8 -0.72 % |
13-10-2021 00:00:00 Wednesday |
18069.9 17940.1 |
18557.45 | 17852.55 | 3184 |
| 877 | 262.35 1.47 % |
12-10-2021 00:00:00 Tuesday |
17815 18077.35 |
18284.4 | 17725.9 | 4423 |
| 878 | -39.9 -0.22 % |
11-10-2021 00:00:00 Monday |
17840 17800.1 |
18327.2 | 17737.25 | 4154 |
| 879 | 140.15 0.8 % |
08-10-2021 00:00:00 Friday |
17549.45 17689.6 |
17777 | 17306.65 | 4590 |
| 880 | 85.3 0.49 % |
07-10-2021 00:00:00 Thursday |
17421.1 17506.4 |
17664.05 | 17052.3 | 12711 |
| 881 | 1715.25 11.01 % |
06-10-2021 00:00:00 Wednesday |
15574 17289.25 |
17422.8 | 15568.25 | 25226 |
| 882 | 81.05 0.53 % |
05-10-2021 00:00:00 Tuesday |
15391.5 15472.55 |
15552.25 | 15391.5 | 1213 |
| 883 | -53.75 -0.35 % |
04-10-2021 00:00:00 Monday |
15540 15486.25 |
15626.95 | 15354.95 | 959 |
| 884 | -17.85 -0.12 % |
01-10-2021 00:00:00 Friday |
15460 15442.15 |
15530 | 15245.5 | 2595 |
| 885 | -165.4 -1.06 % |
30-09-2021 00:00:00 Thursday |
15640.8 15475.4 |
15752.75 | 15410 | 1612 |
| 886 | -128.65 -0.82 % |
29-09-2021 00:00:00 Wednesday |
15759.55 15630.9 |
15929.95 | 15540.45 | 3171 |
| 887 | -127.55 -0.8 % |
28-09-2021 00:00:00 Tuesday |
15878 15750.45 |
16225.55 | 15599.15 | 4074 |
| 888 | 510 3.34 % |
27-09-2021 00:00:00 Monday |
15275 15785 |
15940.65 | 15275 | 6045 |
| 889 | -170.35 -1.1 % |
24-09-2021 00:00:00 Friday |
15431 15260.65 |
15465 | 15171.05 | 918 |
| 890 | -89.25 -0.58 % |
23-09-2021 00:00:00 Thursday |
15444 15354.75 |
15449.95 | 15224.05 | 1147 |
| 891 | 46.6 0.31 % |
22-09-2021 00:00:00 Wednesday |
15250 15296.6 |
15329.65 | 15157.1 | 1197 |
| 892 | 33.15 0.22 % |
21-09-2021 00:00:00 Tuesday |
15130.65 15163.8 |
15251 | 14874.8 | 1922 |
| 893 | 138.85 0.93 % |
20-09-2021 00:00:00 Monday |
15000.05 15138.9 |
15435.9 | 14934 | 1712 |
| 894 | -375.25 -2.43 % |
17-09-2021 00:00:00 Friday |
15450 15074.75 |
15450 | 14980.25 | 2789 |
| 895 | 526.7 3.57 % |
16-09-2021 00:00:00 Thursday |
14745 15271.7 |
15589 | 14675.5 | 8114 |
| 896 | -93 -0.63 % |
15-09-2021 00:00:00 Wednesday |
14671 14578 |
14671 | 14522.05 | 1437 |
| 897 | -4.45 -0.03 % |
14-09-2021 00:00:00 Tuesday |
14569.7 14565.25 |
14710 | 14491.6 | 2440 |
| 898 | 224.7 1.57 % |
13-09-2021 00:00:00 Monday |
14345 14569.7 |
14599 | 14280.1 | 3484 |
| 899 | 32.15 0.22 % |
09-09-2021 00:00:00 Thursday |
14299.4 14331.55 |
14384.95 | 14212.1 | 1699 |
| 900 | -85.9 -0.6 % |
08-09-2021 00:00:00 Wednesday |
14363.35 14277.45 |
14404.55 | 14193.8 | 963 |
| 901 | 52.4 0.37 % |
07-09-2021 00:00:00 Tuesday |
14305 14357.4 |
14461.85 | 14107.05 | 1798 |
| 902 | -26 -0.18 % |
06-09-2021 00:00:00 Monday |
14320 14294 |
14450 | 14267.45 | 2791 |
| 903 | 138.1 0.97 % |
03-09-2021 00:00:00 Friday |
14179 14317.1 |
14343.15 | 14124 | 1932 |
| 904 | -28.5 -0.2 % |
02-09-2021 00:00:00 Thursday |
14099 14070.5 |
14209.7 | 13959.7 | 1425 |
| 905 | 153.1 1.11 % |
01-09-2021 00:00:00 Wednesday |
13850 14003.1 |
14042.95 | 13850 | 1750 |
| 906 | 158.9 1.16 % |
31-08-2021 00:00:00 Tuesday |
13710 13868.9 |
13915.95 | 13710 | 982 |
| 907 | 143.5 1.05 % |
30-08-2021 00:00:00 Monday |
13680 13823.5 |
13869.8 | 13672.6 | 1296 |
| 908 | -3.25 -0.02 % |
27-08-2021 00:00:00 Friday |
13651 13647.75 |
13697.4 | 13562.5 | 1815 |
| 909 | -243.95 -1.76 % |
26-08-2021 00:00:00 Thursday |
13900 13656.05 |
13900 | 13610 | 1877 |
| 910 | -83.6 -0.6 % |
25-08-2021 00:00:00 Wednesday |
13942.9 13859.3 |
14060 | 13838.65 | 1193 |
| 911 | 232.4 1.7 % |
24-08-2021 00:00:00 Tuesday |
13662.75 13895.15 |
13929.05 | 13577.4 | 9284 |
| 912 | -37.35 -0.27 % |
23-08-2021 00:00:00 Monday |
13700.1 13662.75 |
13809.65 | 13416.2 | 2173 |
| 913 | -260.6 -1.87 % |
20-08-2021 00:00:00 Friday |
13941 13680.4 |
13941 | 13642 | 2905 |
| 914 | -129.65 -0.92 % |
18-08-2021 00:00:00 Wednesday |
14109.05 13979.4 |
14109.65 | 13933 | 1446 |
| 915 | -226.4 -1.59 % |
17-08-2021 00:00:00 Tuesday |
14225 13998.6 |
14273.95 | 13948 | 2720 |
| 916 | -228.7 -1.58 % |
16-08-2021 00:00:00 Monday |
14436 14207.3 |
14534.2 | 14175 | 1751 |
| 917 | 38 0.26 % |
13-08-2021 00:00:00 Friday |
14400 14438 |
14726.95 | 14318.2 | 3084 |
| 918 | 85.2 0.6 % |
12-08-2021 00:00:00 Thursday |
14225 14310.2 |
14496.8 | 14225 | 1548 |
| 919 | 60.9 0.43 % |
11-08-2021 00:00:00 Wednesday |
14250 14310.9 |
14475.05 | 14139.45 | 3818 |
| 920 | -227.85 -1.55 % |
10-08-2021 00:00:00 Tuesday |
14675 14447.15 |
14793.1 | 14350 | 3139 |
| 921 | -163.7 -1.1 % |
09-08-2021 00:00:00 Monday |
14877.2 14713.5 |
14990 | 14659.65 | 2515 |
| 922 | -66.1 -0.44 % |
06-08-2021 00:00:00 Friday |
14969.05 14902.95 |
15020.7 | 14854.3 | 1959 |
| 923 | -339.2 -2.23 % |
05-08-2021 00:00:00 Thursday |
15205 14865.8 |
15205 | 14695 | 8418 |
| 924 | 98.85 0.64 % |
04-08-2021 00:00:00 Wednesday |
15420 15518.85 |
15796.8 | 15050 | 7379 |
| 925 | -115.3 -0.75 % |
03-08-2021 00:00:00 Tuesday |
15350 15234.7 |
15350 | 15185 | 1406 |
| 926 | 111.95 0.74 % |
02-08-2021 00:00:00 Monday |
15190 15301.95 |
15335.85 | 15002.55 | 2353 |
| 927 | -44.95 -0.3 % |
30-07-2021 00:00:00 Friday |
15003.2 14958.25 |
15313.45 | 14839.5 | 1448 |
| 928 | -121.45 -0.81 % |
29-07-2021 00:00:00 Thursday |
15050 14928.55 |
15079.5 | 14822.6 | 717 |
| 929 | -46.2 -0.31 % |
28-07-2021 00:00:00 Wednesday |
15033.05 14986.85 |
15097.4 | 14923.8 | 665 |
| 930 | -117.4 -0.77 % |
27-07-2021 00:00:00 Tuesday |
15150 15032.6 |
15166.2 | 14975 | 1661 |
| 931 | -82.2 -0.55 % |
26-07-2021 00:00:00 Monday |
15070 14987.8 |
15073.1 | 14975 | 1091 |
| 932 | -134.75 -0.89 % |
23-07-2021 00:00:00 Friday |
15194.45 15059.7 |
15194.45 | 15043.95 | 1153 |
| 933 | 90.85 0.6 % |
22-07-2021 00:00:00 Thursday |
15060 15150.85 |
15261.05 | 15060 | 10663 |
| 934 | -271.55 -1.77 % |
20-07-2021 00:00:00 Tuesday |
15325.05 15053.5 |
15325.05 | 14993.65 | 1982 |
| 935 | 66.9 0.44 % |
19-07-2021 00:00:00 Monday |
15158.15 15225.05 |
15300.3 | 15133.4 | 1321 |
| 936 | -116.95 -0.76 % |
16-07-2021 00:00:00 Friday |
15399.8 15282.85 |
15407.35 | 15250 | 1852 |
| 937 | -145.3 -0.94 % |
15-07-2021 00:00:00 Thursday |
15487.65 15342.35 |
15501 | 15293.2 | 908 |
| 938 | 97.2 0.64 % |
14-07-2021 00:00:00 Wednesday |
15269 15366.2 |
15390 | 15227 | 1306 |
| 939 | -111 -0.72 % |
13-07-2021 00:00:00 Tuesday |
15360 15249 |
15523.95 | 15125 | 3510 |
| 940 | -152.2 -0.99 % |
12-07-2021 00:00:00 Monday |
15393 15240.8 |
15505.8 | 15188.55 | 1530 |
| 941 | -4.1 -0.03 % |
09-07-2021 00:00:00 Friday |
15289.8 15285.7 |
15391.6 | 15117.6 | 1858 |
| 942 | -302.9 -1.95 % |
08-07-2021 00:00:00 Thursday |
15565.15 15262.25 |
15565.2 | 15194 | 1820 |
| 943 | -104.45 -0.67 % |
07-07-2021 00:00:00 Wednesday |
15599.9 15495.45 |
15601 | 15380.8 | 2946 |
| 944 | -368.25 -2.34 % |
06-07-2021 00:00:00 Tuesday |
15750 15381.75 |
15763.15 | 15348.3 | 1939 |
| 945 | 355.75 2.32 % |
05-07-2021 00:00:00 Monday |
15357.6 15713.35 |
16170 | 15357.6 | 7680 |
| 946 | 158.05 1.04 % |
02-07-2021 00:00:00 Friday |
15187.6 15345.65 |
15398.85 | 15164.6 | 1605 |
| 947 | -3.75 -0.02 % |
01-07-2021 00:00:00 Thursday |
15200 15196.25 |
15234.25 | 14990.15 | 1241 |
| 948 | -166.75 -1.1 % |
30-06-2021 00:00:00 Wednesday |
15200.65 15033.9 |
15200.65 | 14950 | 1036 |
| 949 | -153.05 -1.01 % |
29-06-2021 00:00:00 Tuesday |
15174.1 15021.05 |
15232 | 14966.8 | 992 |
| 950 | 10.35 0.07 % |
28-06-2021 00:00:00 Monday |
15140.65 15151 |
15171.85 | 15051.7 | 1347 |
| 951 | 126.85 0.85 % |
25-06-2021 00:00:00 Friday |
14952 15078.85 |
15136.6 | 14952 | 1258 |
| 952 | -187.45 -1.24 % |
24-06-2021 00:00:00 Thursday |
15140 14952.55 |
15155.6 | 14923.8 | 1448 |
| 953 | -55.9 -0.37 % |
23-06-2021 00:00:00 Wednesday |
15121 15065.1 |
15249.95 | 15009.25 | 1338 |
| 954 | -65.9 -0.43 % |
22-06-2021 00:00:00 Tuesday |
15205.4 15139.5 |
15276.15 | 15074.45 | 2453 |
| 955 | -120.8 -0.79 % |
21-06-2021 00:00:00 Monday |
15220 15099.2 |
15220 | 14937.45 | 1650 |
| 956 | -292.55 -1.89 % |
18-06-2021 00:00:00 Friday |
15500 15207.45 |
15541.7 | 15090 | 2626 |
| 957 | -355.1 -2.25 % |
17-06-2021 00:00:00 Thursday |
15750 15394.9 |
15751.35 | 15346.85 | 2003 |
| 958 | -132.85 -0.83 % |
16-06-2021 00:00:00 Wednesday |
15960 15827.15 |
15960 | 15745.65 | 1628 |
| 959 | -54.35 -0.34 % |
15-06-2021 00:00:00 Tuesday |
15915 15860.65 |
16027.7 | 15590 | 1237 |
| 960 | -88.2 -0.55 % |
14-06-2021 00:00:00 Monday |
15999 15910.8 |
15999 | 15583.15 | 2569 |
| 961 | 31.1 0.2 % |
11-06-2021 00:00:00 Friday |
15889 15920.1 |
16029.7 | 15820.7 | 2584 |
| 962 | 239.9 1.54 % |
10-06-2021 00:00:00 Thursday |
15550 15789.9 |
16001.7 | 15550 | 1969 |
| 963 | -93.35 -0.59 % |
09-06-2021 00:00:00 Wednesday |
15911 15817.65 |
16200 | 15646.65 | 6044 |
| 964 | 205.15 1.31 % |
08-06-2021 00:00:00 Tuesday |
15647.75 15852.9 |
16020 | 15647.75 | 6499 |
| 965 | -61.5 -0.39 % |
07-06-2021 00:00:00 Monday |
15709.25 15647.75 |
15860 | 15565.85 | 2758 |
| 966 | -4.95 -0.03 % |
04-06-2021 00:00:00 Friday |
15650 15645.05 |
15726.4 | 15516.05 | 3148 |
| 967 | 159.25 1.03 % |
03-06-2021 00:00:00 Thursday |
15395.3 15554.55 |
15681.25 | 15301.55 | 2990 |
| 968 | 150.35 0.99 % |
02-06-2021 00:00:00 Wednesday |
15150 15300.35 |
15325 | 15145 | 1868 |
| 969 | -287.9 -1.87 % |
01-06-2021 00:00:00 Tuesday |
15400 15112.1 |
15400 | 15070.95 | 1726 |
| 970 | 82 0.54 % |
31-05-2021 00:00:00 Monday |
15179.85 15261.85 |
15425 | 15025.7 | 4225 |
| 971 | -14.6 -0.1 % |
28-05-2021 00:00:00 Friday |
15108.6 15094 |
15225 | 15022.55 | 1517 |
| 972 | 121.55 0.81 % |
27-05-2021 00:00:00 Thursday |
14950 15071.55 |
15200 | 14845.7 | 3812 |
| 973 | -293.45 -1.93 % |
26-05-2021 00:00:00 Wednesday |
15179 14885.55 |
15283 | 14853.05 | 3380 |
| 974 | -205.95 -1.35 % |
25-05-2021 00:00:00 Tuesday |
15250 15044.05 |
15361.9 | 14985.45 | 4622 |
| 975 | -135.25 -0.88 % |
24-05-2021 00:00:00 Monday |
15322 15186.75 |
15574.25 | 15151.6 | 3617 |
| 976 | -607.95 -3.83 % |
21-05-2021 00:00:00 Friday |
15888 15280.05 |
15888 | 15090.55 | 12324 |
| 977 | 1000.2 6.74 % |
20-05-2021 00:00:00 Thursday |
14837.95 15838.15 |
16250 | 14560.05 | 28283 |
| 978 | 296.7 2.05 % |
19-05-2021 00:00:00 Wednesday |
14499 14795.7 |
14857 | 14261.5 | 4019 |
| 979 | 123.45 0.86 % |
18-05-2021 00:00:00 Tuesday |
14330 14453.45 |
14513 | 14110.4 | 3502 |
| 980 | 338.2 2.44 % |
17-05-2021 00:00:00 Monday |
13888 14226.2 |
14300 | 13721.05 | 1432 |
| 981 | -546.7 -3.82 % |
14-05-2021 00:00:00 Friday |
14294.6 13747.9 |
14370.8 | 13673.35 | 3517 |
| 982 | 91.4 0.64 % |
12-05-2021 00:00:00 Wednesday |
14210 14301.4 |
14364 | 13979.8 | 1298 |
| 983 | 438.9 3.19 % |
11-05-2021 00:00:00 Tuesday |
13760 14198.9 |
14384 | 13746.55 | 3740 |
| 984 | 285.9 2.11 % |
10-05-2021 00:00:00 Monday |
13570.6 13856.5 |
13879.35 | 13554.1 | 1179 |
| 985 | -28.85 -0.21 % |
07-05-2021 00:00:00 Friday |
13645.5 13616.65 |
13661 | 13493.65 | 662 |
| 986 | 261.45 1.96 % |
06-05-2021 00:00:00 Thursday |
13349 13610.45 |
13649 | 13349 | 1524 |
| 987 | 87.55 0.66 % |
05-05-2021 00:00:00 Wednesday |
13259 13346.55 |
13420 | 13259 | 831 |
| 988 | -219.1 -1.62 % |
04-05-2021 00:00:00 Tuesday |
13550.25 13331.15 |
13675.75 | 13283.35 | 979 |
| 989 | 129.65 0.97 % |
03-05-2021 00:00:00 Monday |
13384 13513.65 |
13562.55 | 13227.4 | 1224 |
| 990 | 17.15 0.13 % |
30-04-2021 00:00:00 Friday |
13500 13517.15 |
13624 | 13472.4 | 310 |
| 991 | -294.7 -2.13 % |
29-04-2021 00:00:00 Thursday |
13836.15 13541.45 |
13948 | 13442.55 | 1652 |
| 992 | 236.15 1.74 % |
28-04-2021 00:00:00 Wednesday |
13600 13836.15 |
13890.6 | 13600 | 741 |
| 993 | 58.1 0.43 % |
27-04-2021 00:00:00 Tuesday |
13501 13559.1 |
13718 | 13464.95 | 1233 |
| 994 | -50.3 -0.37 % |
26-04-2021 00:00:00 Monday |
13550.1 13499.8 |
13725 | 13457.6 | 671 |
| 995 | 120.05 0.89 % |
23-04-2021 00:00:00 Friday |
13414.75 13534.8 |
13600.8 | 13380 | 382 |
| 996 | 77.2 0.57 % |
22-04-2021 00:00:00 Thursday |
13426.45 13503.65 |
13574.2 | 13299.55 | 1145 |
| 997 | -172.55 -1.27 % |
20-04-2021 00:00:00 Tuesday |
13599 13426.45 |
13683.2 | 13303.45 | 1072 |
| 998 | 250.7 1.89 % |
19-04-2021 00:00:00 Monday |
13260 13510.7 |
13595.4 | 13260 | 1398 |
| 999 | 22.9 0.17 % |
16-04-2021 00:00:00 Friday |
13835 13857.9 |
13889.95 | 13671.15 | 390 |
| 1000 | -175.15 -1.27 % |
15-04-2021 00:00:00 Thursday |
13801 13625.85 |
13869.65 | 13543.85 | 1922 |
| 1001 | 204.4 1.49 % |
13-04-2021 00:00:00 Tuesday |
13690.8 13895.2 |
14030 | 13458.1 | 2485 |
| 1002 | -317.3 -2.27 % |
12-04-2021 00:00:00 Monday |
14008.05 13690.75 |
14288.2 | 13605.2 | 4547 |
| 1003 | -413.35 -2.77 % |
09-04-2021 00:00:00 Friday |
14944 14530.65 |
14944 | 14400.05 | 1476 |
| 1004 | 137.2 0.94 % |
08-04-2021 00:00:00 Thursday |
14600 14737.2 |
14869.85 | 14577 | 2932 |
| 1005 | 445.65 3.16 % |
07-04-2021 00:00:00 Wednesday |
14117.95 14563.6 |
14758 | 14073.55 | 2828 |
| 1006 | 97.3 0.69 % |
06-04-2021 00:00:00 Tuesday |
14040.15 14137.45 |
14320 | 13927.9 | 869 |
| 1007 | -128.75 -0.91 % |
05-04-2021 00:00:00 Monday |
14160 14031.25 |
14249.9 | 13825 | 1063 |
| 1008 | -99.95 -0.7 % |
01-04-2021 00:00:00 Thursday |
14255.85 14155.9 |
14413.95 | 14029.2 | 938 |
| 1009 | -66.7 -0.47 % |
31-03-2021 00:00:00 Wednesday |
14147.15 14080.45 |
14320 | 14030.05 | 565 |
| 1010 | 304.15 2.18 % |
30-03-2021 00:00:00 Tuesday |
13950 14254.15 |
14360 | 13779.45 | 2393 |
| 1011 | -242.15 -1.73 % |
26-03-2021 00:00:00 Friday |
13992 13749.85 |
13992 | 13627.9 | 1149 |
| 1012 | -327.95 -2.34 % |
25-03-2021 00:00:00 Thursday |
14010.45 13682.5 |
14010.45 | 13600 | 1804 |
| 1013 | -239.55 -1.68 % |
24-03-2021 00:00:00 Wednesday |
14250 14010.45 |
14340.7 | 13980 | 1387 |
| 1014 | -121.95 -0.84 % |
23-03-2021 00:00:00 Tuesday |
14449.7 14327.75 |
14449.7 | 14250 | 1775 |
| 1015 | -143.3 -0.99 % |
22-03-2021 00:00:00 Monday |
14500 14356.7 |
14549.9 | 14321 | 987 |
| 1016 | 334.75 2.36 % |
19-03-2021 00:00:00 Friday |
14200 14534.75 |
14591 | 13820 | 3031 |
| 1017 | -574.7 -3.88 % |
18-03-2021 00:00:00 Thursday |
14817.55 14242.85 |
14833.25 | 14170.05 | 2847 |
| 1018 | -189.45 -1.28 % |
17-03-2021 00:00:00 Wednesday |
14849.75 14660.3 |
15011.45 | 14550 | 1423 |
| 1019 | -292.7 -1.94 % |
16-03-2021 00:00:00 Tuesday |
15100 14807.3 |
15100 | 14711.1 | 1240 |
| 1020 | 83.05 0.56 % |
15-03-2021 00:00:00 Monday |
14900 14983.05 |
15024.15 | 14618.05 | 1877 |
| 1021 | -141.35 -0.94 % |
12-03-2021 00:00:00 Friday |
15034.8 14893.45 |
15100 | 14846.35 | 1738 |
| 1022 | -202.25 -1.33 % |
10-03-2021 00:00:00 Wednesday |
15200 14997.75 |
15200 | 14950 | 746 |
| 1023 | -72.05 -0.48 % |
09-03-2021 00:00:00 Tuesday |
15056.5 14984.45 |
15205.85 | 14904.15 | 1794 |
| 1024 | 47.7 0.32 % |
08-03-2021 00:00:00 Monday |
14906 14953.7 |
15088.95 | 14848.15 | 1216 |
| 1025 | -113.1 -0.75 % |
05-03-2021 00:00:00 Friday |
15015 14901.9 |
15285.95 | 14850 | 2452 |
| 1026 | -171.7 -1.11 % |
04-03-2021 00:00:00 Thursday |
15415.95 15244.25 |
15500 | 15137.6 | 3652 |
| 1027 | -327.4 -2.1 % |
03-03-2021 00:00:00 Wednesday |
15565.85 15238.45 |
15565.85 | 15199.5 | 1686 |
| 1028 | 121.1 0.79 % |
02-03-2021 00:00:00 Tuesday |
15322 15443.1 |
15500 | 14900 | 2755 |
| 1029 | 334.1 2.24 % |
01-03-2021 00:00:00 Monday |
14900 15234.1 |
15446.75 | 14900 | 7416 |
| 1030 | -237.7 -1.58 % |
26-02-2021 00:00:00 Friday |
15088 14850.3 |
15088 | 14590 | 2923 |
| 1031 | -78.7 -0.52 % |
25-02-2021 00:00:00 Thursday |
15170.95 15092.25 |
15281.8 | 14891.05 | 4639 |
| 1032 | -15.25 -0.1 % |
24-02-2021 00:00:00 Wednesday |
15004 14988.75 |
15700 | 14825.05 | 20003263 |
| 1033 | -240.7 -1.61 % |
23-02-2021 00:00:00 Tuesday |
14987 14746.3 |
15209.25 | 14651.15 | 3198 |
| 1034 | -707.25 -4.52 % |
22-02-2021 00:00:00 Monday |
15638.95 14931.7 |
15638.95 | 14825 | 5902 |
| 1035 | -75.6 -0.48 % |
19-02-2021 00:00:00 Friday |
15651.1 15575.5 |
16000 | 15516.1 | 2287 |
| 1036 | 78.15 0.5 % |
18-02-2021 00:00:00 Thursday |
15745.8 15823.95 |
15959.65 | 15721.15 | 1527 |
| 1037 | 89.5 0.57 % |
17-02-2021 00:00:00 Wednesday |
15709.9 15799.4 |
15864.75 | 15442 | 1452 |
| 1038 | -150.3 -0.96 % |
16-02-2021 00:00:00 Tuesday |
15725 15574.7 |
15848.15 | 15332 | 2665 |
| 1039 | -18.25 -0.12 % |
15-02-2021 00:00:00 Monday |
15740 15721.75 |
16019.85 | 15650 | 3031 |
| 1040 | -710.05 -4.35 % |
12-02-2021 00:00:00 Friday |
16330 15619.95 |
16330 | 15530 | 5224 |
| 1041 | 74.05 0.46 % |
11-02-2021 00:00:00 Thursday |
16151 16225.05 |
16580.5 | 15926.7 | 5234 |
| 1042 | -40.95 -0.25 % |
10-02-2021 00:00:00 Wednesday |
16336.1 16295.15 |
16460 | 16070.05 | 2553 |
| 1043 | -376.65 -2.26 % |
09-02-2021 00:00:00 Tuesday |
16700 16323.35 |
16769.9 | 16205 | 2185 |
| 1044 | 481.5 2.97 % |
08-02-2021 00:00:00 Monday |
16230 16711.5 |
16900 | 16130.4 | 4105 |
| 1045 | -315.8 -1.91 % |
05-02-2021 00:00:00 Friday |
16493.95 16178.15 |
16585 | 16074.2 | 1850 |
| 1046 | -167.1 -1.01 % |
04-02-2021 00:00:00 Thursday |
16500.1 16333 |
16823.35 | 16293.6 | 2411 |
| 1047 | 7.5 0.05 % |
03-02-2021 00:00:00 Wednesday |
16540 16547.5 |
16775.2 | 16450.35 | 5945 |
| 1048 | 373.85 2.31 % |
02-02-2021 00:00:00 Tuesday |
16163 16536.85 |
16678 | 16154 | 2626 |
| 1049 | 654 4.22 % |
01-02-2021 00:00:00 Monday |
15500 16154 |
16438.7 | 15246.3 | 5516 |
| 1050 | -632.95 -3.96 % |
29-01-2021 00:00:00 Friday |
15984 15351.05 |
16050 | 15250 | 2912 |
| 1051 | 332.6 2.16 % |
28-01-2021 00:00:00 Thursday |
15430.4 15763 |
15939.4 | 15404.3 | 4134 |
| 1052 | -350.05 -2.2 % |
27-01-2021 00:00:00 Wednesday |
15891 15540.95 |
15894.55 | 15438 | 2416 |
| 1053 | -58.3 -0.37 % |
25-01-2021 00:00:00 Monday |
15949 15890.7 |
16000 | 15346 | 4263 |
| 1054 | -330.95 -2.07 % |
22-01-2021 00:00:00 Friday |
15999.95 15669 |
16548.85 | 15591.45 | 6290 |
| 1055 | -100.9 -0.64 % |
21-01-2021 00:00:00 Thursday |
15887.9 15787 |
16158.1 | 15698.05 | 7178 |
| 1056 | 702.9 4.63 % |
20-01-2021 00:00:00 Wednesday |
15185 15887.9 |
15967.9 | 15089.4 | 6782 |
| 1057 | 594.85 4.08 % |
19-01-2021 00:00:00 Tuesday |
14580.05 15174.9 |
15250 | 14580.05 | 5028 |
| 1058 | 20.9 0.14 % |
18-01-2021 00:00:00 Monday |
14501.05 14521.95 |
14727 | 14415.85 | 3469 |
| 1059 | -83.45 -0.56 % |
15-01-2021 00:00:00 Friday |
14850.95 14767.5 |
14995 | 14520.95 | 3336 |
| 1060 | 14.8 0.1 % |
14-01-2021 00:00:00 Thursday |
14791.35 14806.15 |
15065.1 | 14739.65 | 3260 |
| 1061 | -21.55 -0.15 % |
13-01-2021 00:00:00 Wednesday |
14784.15 14762.6 |
15337.9 | 14523.6 | 7861 |
| 1062 | 726.1 5.22 % |
12-01-2021 00:00:00 Tuesday |
13900 14626.1 |
14945 | 13838 | 7196 |
| 1063 | 37.9 0.27 % |
11-01-2021 00:00:00 Monday |
13850.05 13887.95 |
14082.55 | 13685.4 | 3033 |
| 1064 | -92.7 -0.66 % |
08-01-2021 00:00:00 Friday |
13955 13862.3 |
14175 | 13800.85 | 5079 |
| 1065 | 468.15 3.49 % |
07-01-2021 00:00:00 Thursday |
13399.9 13868.05 |
13990 | 13380 | 4694 |
| 1066 | -127.7 -0.95 % |
06-01-2021 00:00:00 Wednesday |
13422 13294.3 |
13633.2 | 13195.45 | 2731 |
| 1067 | 122.35 0.92 % |
05-01-2021 00:00:00 Tuesday |
13300 13422.35 |
13502 | 13146.15 | 3230 |
| 1068 | 372.8 2.88 % |
04-01-2021 00:00:00 Monday |
12960.15 13332.95 |
13358.5 | 12960.15 | 5306 |
| 1069 | 140.95 1.1 % |
01-01-2021 00:00:00 Friday |
12849.95 12990.9 |
13080 | 12797.8 | 4150 |
| 1070 | -11.7 -0.09 % |
31-12-2020 00:00:00 Thursday |
12800.1 12788.4 |
12932.7 | 12500 | 1315 |
| 1071 | -54.15 -0.42 % |
30-12-2020 00:00:00 Wednesday |
12859.95 12805.8 |
12890.85 | 12680 | 1701 |
| 1072 | -73.05 -0.57 % |
29-12-2020 00:00:00 Tuesday |
12900 12826.95 |
12951 | 12715.05 | 2533 |
| 1073 | 51.55 0.4 % |
28-12-2020 00:00:00 Monday |
12800 12851.55 |
12888 | 12760 | 1443 |
| 1074 | -26.2 -0.21 % |
24-12-2020 00:00:00 Thursday |
12710.45 12684.25 |
12900 | 12651.75 | 2202 |
| 1075 | -18.35 -0.14 % |
23-12-2020 00:00:00 Wednesday |
12672.45 12654.1 |
12727 | 12556.85 | 771 |
| 1076 | 129.15 1.03 % |
22-12-2020 00:00:00 Tuesday |
12484.35 12613.5 |
12685.2 | 12075.85 | 4887 |
| 1077 | -685.65 -5.21 % |
21-12-2020 00:00:00 Monday |
13170 12484.35 |
13286.65 | 11940 | 6866 |
| 1078 | -190.9 -1.43 % |
18-12-2020 00:00:00 Friday |
13375 13184.1 |
13420 | 13160 | 2107 |
| 1079 | 1.7 0.01 % |
17-12-2020 00:00:00 Thursday |
13351.2 13352.9 |
13420 | 13300 | 951 |
| 1080 | 43.6 0.33 % |
16-12-2020 00:00:00 Wednesday |
13275 13318.6 |
13552.65 | 13254.4 | 5532 |
| 1081 | 139.9 1.07 % |
15-12-2020 00:00:00 Tuesday |
13100 13239.9 |
13288.35 | 13100 | 1254 |
| 1082 | -117.55 -0.88 % |
14-12-2020 00:00:00 Monday |
13299.9 13182.35 |
13299.9 | 13053.05 | 2591 |
| 1083 | -317.9 -2.36 % |
11-12-2020 00:00:00 Friday |
13458 13140.1 |
13458 | 13080.25 | 2560 |
| 1084 | -167.55 -1.25 % |
10-12-2020 00:00:00 Thursday |
13360 13192.45 |
13463.9 | 13130 | 5769 |
| 1085 | 294.7 2.23 % |
09-12-2020 00:00:00 Wednesday |
13233.3 13528 |
13647.95 | 13233.3 | 5182 |
| 1086 | -466.7 -3.41 % |
08-12-2020 00:00:00 Tuesday |
13700 13233.3 |
13700 | 13190 | 3670 |
| 1087 | 284.25 2.16 % |
07-12-2020 00:00:00 Monday |
13150 13434.25 |
13545 | 13087.05 | 3678 |
| 1088 | 65.95 0.51 % |
04-12-2020 00:00:00 Friday |
13011 13076.95 |
13550 | 12816.45 | 7355 |
| 1089 | -445.65 -3.31 % |
03-12-2020 00:00:00 Thursday |
13445 12999.35 |
13445 | 12951 | 3812 |
| 1090 | -42.55 -0.32 % |
02-12-2020 00:00:00 Wednesday |
13334.35 13291.8 |
13364.45 | 13108.25 | 3328 |
| 1091 | 256.45 1.97 % |
01-12-2020 00:00:00 Tuesday |
12999 13255.45 |
13314.75 | 12677.15 | 4513 |
| 1092 | -92.2 -0.72 % |
27-11-2020 00:00:00 Friday |
12863.2 12771 |
13145.35 | 12540 | 7645 |
| 1093 | -227.55 -1.75 % |
26-11-2020 00:00:00 Thursday |
12998.95 12771.4 |
13350 | 12548.9 | 18602 |
| 1094 | -281.95 -2.14 % |
25-11-2020 00:00:00 Wednesday |
13150.25 12868.3 |
13791.8 | 12485.35 | 28562 |
| 1095 | 1115.55 9.4 % |
24-11-2020 00:00:00 Tuesday |
11872.95 12988.5 |
13300 | 11801.7 | 13887 |
| 1096 | -156.6 -1.31 % |
23-11-2020 00:00:00 Monday |
11974.95 11818.35 |
11974.95 | 11745 | 1004 |
| 1097 | -16.75 -0.14 % |
20-11-2020 00:00:00 Friday |
11927 11910.25 |
12028.65 | 11765.05 | 1257 |
| 1098 | 565.1 4.97 % |
19-11-2020 00:00:00 Thursday |
11360 11925.1 |
11978.65 | 11360 | 7497 |
| 1099 | -183.25 -1.57 % |
18-11-2020 00:00:00 Wednesday |
11690 11506.75 |
11690 | 11322 | 4265 |
| 1100 | -321.5 -2.69 % |
17-11-2020 00:00:00 Tuesday |
11948.3 11626.8 |
11948.35 | 11588.9 | 1255 |
| 1101 | -73.15 -0.61 % |
14-11-2020 00:00:00 Saturday |
11914.95 11841.8 |
11914.95 | 11800 | 683 |
| 1102 | -158.65 -1.33 % |
13-11-2020 00:00:00 Friday |
11900 11741.35 |
11900 | 11686.05 | 1028 |
| 1103 | -343.35 -2.81 % |
12-11-2020 00:00:00 Thursday |
12234.4 11891.05 |
12261.3 | 11850 | 1484 |
| 1104 | 287.4 2.41 % |
11-11-2020 00:00:00 Wednesday |
11950 12237.4 |
12445 | 11728.6 | 5463 |
| 1105 | 244.25 2.08 % |
10-11-2020 00:00:00 Tuesday |
11761 12005.25 |
12040 | 11734.7 | 31338 |
| 1106 | -242.8 -2.03 % |
09-11-2020 00:00:00 Monday |
11945 11702.2 |
11945 | 11619.55 | 1175 |
| 1107 | -181.25 -1.51 % |
06-11-2020 00:00:00 Friday |
12010 11828.75 |
12250 | 11610 | 4005 |
| 1108 | 128.65 1.08 % |
05-11-2020 00:00:00 Thursday |
11879 12007.65 |
12037.65 | 11800 | 1297 |
| 1109 | -152.1 -1.27 % |
04-11-2020 00:00:00 Wednesday |
11950 11797.9 |
11950 | 11743 | 1376 |
| 1110 | 208.15 1.79 % |
03-11-2020 00:00:00 Tuesday |
11617.35 11825.5 |
12065.65 | 11570 | 1803 |
| 1111 | -112 -0.96 % |
02-11-2020 00:00:00 Monday |
11678 11566 |
11738.15 | 11431 | 2661 |
| 1112 | -178.35 -1.51 % |
30-10-2020 00:00:00 Friday |
11790.3 11611.95 |
11951.6 | 11580 | 1364 |
| 1113 | 28.45 0.24 % |
29-10-2020 00:00:00 Thursday |
11750.1 11778.55 |
11870 | 11650 | 566 |
| 1114 | -111.85 -0.94 % |
28-10-2020 00:00:00 Wednesday |
11911 11799.15 |
12028.05 | 11650 | 3720 |
| 1115 | 48.8 0.41 % |
27-10-2020 00:00:00 Tuesday |
11899.9 11948.7 |
12189 | 11702.55 | 968 |
| 1116 | -428.8 -3.5 % |
26-10-2020 00:00:00 Monday |
12264.9 11836.1 |
12303.9 | 11736.7 | 1113 |
| 1117 | 315.65 2.65 % |
23-10-2020 00:00:00 Friday |
11896 12211.65 |
12250 | 11820 | 4225 |
| 1118 | 68.05 0.58 % |
22-10-2020 00:00:00 Thursday |
11756 11824.05 |
11881.7 | 11720 | 1069 |
| 1119 | -214.1 -1.79 % |
21-10-2020 00:00:00 Wednesday |
11970 11755.9 |
12067.95 | 11665.5 | 4420 |
| 1120 | -38.3 -0.32 % |
20-10-2020 00:00:00 Tuesday |
11940 11901.7 |
11950 | 11772.25 | 3462 |
| 1121 | -106.75 -0.89 % |
19-10-2020 00:00:00 Monday |
12012 11905.25 |
12089 | 11800 | 1428 |
| 1122 | 69.55 0.58 % |
16-10-2020 00:00:00 Friday |
11902 11971.55 |
12045 | 11775 | 1491 |
| 1123 | -340.75 -2.79 % |
15-10-2020 00:00:00 Thursday |
12200 11859.25 |
12223.65 | 11800 | 5319 |
| 1124 | -329.7 -2.66 % |
14-10-2020 00:00:00 Wednesday |
12399 12069.3 |
12399 | 12032 | 1229 |
| 1125 | -416.9 -3.32 % |
13-10-2020 00:00:00 Tuesday |
12563.8 12146.9 |
12600 | 12095.15 | 4206 |
| 1126 | -253.6 -1.98 % |
12-10-2020 00:00:00 Monday |
12787.3 12533.7 |
12787.3 | 12484.8 | 1366 |
| 1127 | -528.85 -3.99 % |
09-10-2020 00:00:00 Friday |
13250 12721.15 |
13250 | 12665.55 | 1423 |
| 1128 | -460.7 -3.46 % |
08-10-2020 00:00:00 Thursday |
13300 12839.3 |
13310.1 | 12800 | 1181 |
| 1129 | -67.9 -0.51 % |
07-10-2020 00:00:00 Wednesday |
13285.65 13217.75 |
13439.75 | 13180 | 3609 |
| 1130 | -283.6 -2.09 % |
06-10-2020 00:00:00 Tuesday |
13582.6 13299 |
13623.75 | 13215 | 6291 |
| 1131 | -229 -1.68 % |
05-10-2020 00:00:00 Monday |
13620 13391 |
13801.8 | 13348.3 | 1541 |
| 1132 | -345.5 -2.49 % |
01-10-2020 00:00:00 Thursday |
13862 13516.5 |
14027.35 | 13447.25 | 2540 |
| 1133 | 69.15 0.51 % |
30-09-2020 00:00:00 Wednesday |
13666.65 13735.8 |
13876.55 | 13559.75 | 1160 |
| 1134 | 87.6 0.65 % |
29-09-2020 00:00:00 Tuesday |
13550 13637.6 |
13808 | 13450 | 1901 |
| 1135 | 425.75 3.26 % |
28-09-2020 00:00:00 Monday |
13060 13485.75 |
13681.4 | 12999.95 | 3970 |
| 1136 | 412.1 3.29 % |
25-09-2020 00:00:00 Friday |
12516.05 12928.15 |
12999.95 | 12449.7 | 5816 |
| 1137 | -188.6 -1.5 % |
24-09-2020 00:00:00 Thursday |
12580 12391.4 |
12680 | 12122.1 | 5536 |
| 1138 | -389.1 -2.96 % |
23-09-2020 00:00:00 Wednesday |
13140 12750.9 |
13140 | 12264.35 | 8396 |
| 1139 | -454.85 -3.54 % |
22-09-2020 00:00:00 Tuesday |
12835.75 12380.9 |
12835.75 | 12131.95 | 10692 |
| 1140 | -142.85 -1.1 % |
21-09-2020 00:00:00 Monday |
13040 12897.15 |
13040 | 12783.7 | 3803 |
| 1141 | 45.05 0.35 % |
18-09-2020 00:00:00 Friday |
13000 13045.05 |
13218.4 | 12819.8 | 5339 |
| 1142 | -307.95 -2.32 % |
17-09-2020 00:00:00 Thursday |
13280 12972.05 |
13280 | 12782 | 4015 |
| 1143 | -150.55 -1.13 % |
16-09-2020 00:00:00 Wednesday |
13268.6 13118.05 |
13270 | 12942.95 | 4991 |
| 1144 | 170.45 1.32 % |
15-09-2020 00:00:00 Tuesday |
12900 13070.45 |
13134.85 | 12836.45 | 3284 |
| 1145 | -101.55 -0.78 % |
14-09-2020 00:00:00 Monday |
12950 12848.45 |
13290.2 | 12764.1 | 7820 |
| 1146 | -31.3 -0.24 % |
11-09-2020 00:00:00 Friday |
12905 12873.7 |
13020 | 12774.7 | 1351 |
| 1147 | 123.35 0.96 % |
10-09-2020 00:00:00 Thursday |
12830 12953.35 |
13007.9 | 12724.15 | 2089 |
| 1148 | 138.1 1.09 % |
09-09-2020 00:00:00 Wednesday |
12651 12789.1 |
12825.4 | 12574.3 | 1834 |
| 1149 | -279.1 -2.14 % |
08-09-2020 00:00:00 Tuesday |
13065 12785.9 |
13129.65 | 12732.7 | 1055 |
| 1150 | 59.35 0.46 % |
07-09-2020 00:00:00 Monday |
12999 13058.35 |
13130 | 12655 | 6232 |
| 1151 | 86.45 0.68 % |
04-09-2020 00:00:00 Friday |
12800 12886.45 |
13188.15 | 12650 | 1779 |
| 1152 | 122.05 0.94 % |
03-09-2020 00:00:00 Thursday |
12928.95 13051 |
13218.3 | 12740.8 | 2765 |
| 1153 | 518.55 4.18 % |
02-09-2020 00:00:00 Wednesday |
12410 12928.55 |
13061.2 | 12410 | 4362 |
| 1154 | -878.4 -6.61 % |
01-09-2020 00:00:00 Tuesday |
13288 12409.6 |
13288 | 12270 | 4130 |
| 1155 | -1378.25 -9.71 % |
31-08-2020 00:00:00 Monday |
14200 12821.75 |
14224.9 | 12725 | 3568 |
| 1156 | -193.15 -1.36 % |
28-08-2020 00:00:00 Friday |
14200 14006.85 |
14283.3 | 13975 | 1057 |
| 1157 | -211.45 -1.47 % |
27-08-2020 00:00:00 Thursday |
14350 14138.55 |
14420.4 | 14076.25 | 1516 |
| 1158 | -101.55 -0.71 % |
26-08-2020 00:00:00 Wednesday |
14399.1 14297.55 |
14404.95 | 14200 | 1057 |
| 1159 | -126.1 -0.88 % |
25-08-2020 00:00:00 Tuesday |
14329.6 14203.5 |
14535.5 | 14098.55 | 1288 |
| 1160 | -13.1 -0.09 % |
24-08-2020 00:00:00 Monday |
14205 14191.9 |
14475 | 14150 | 6067 |
| 1161 | 409 2.97 % |
21-08-2020 00:00:00 Friday |
13793 14202 |
14370.7 | 13764.75 | 5577 |
| 1162 | 122.65 0.9 % |
20-08-2020 00:00:00 Thursday |
13650 13772.65 |
13850 | 13497.1 | 1442 |
| 1163 | -228.25 -1.65 % |
19-08-2020 00:00:00 Wednesday |
13851 13622.75 |
13990.55 | 13585.65 | 2517 |
| 1164 | -155.35 -1.11 % |
18-08-2020 00:00:00 Tuesday |
13960 13804.65 |
14129 | 13735.9 | 5718 |
| 1165 | 108.95 0.79 % |
17-08-2020 00:00:00 Monday |
13790 13898.95 |
14026.05 | 13485.25 | 4330 |
| 1166 | -687.25 -4.77 % |
14-08-2020 00:00:00 Friday |
14400 13712.75 |
14400 | 13650 | 3794 |
| 1167 | 403.9 2.88 % |
13-08-2020 00:00:00 Thursday |
14000.1 14404 |
14707.85 | 14000.1 | 3548 |
| 1168 | 1082.5 8.17 % |
12-08-2020 00:00:00 Wednesday |
13250 14332.5 |
14474.8 | 12957.5 | 9980 |
| 1169 | -345.05 -2.54 % |
11-08-2020 00:00:00 Tuesday |
13606 13260.95 |
13860.55 | 13122 | 3400 |
| 1170 | -33.75 -0.25 % |
10-08-2020 00:00:00 Monday |
13625.1 13591.35 |
13882.95 | 13526.05 | 3068 |
| 1171 | 568.8 4.34 % |
07-08-2020 00:00:00 Friday |
13100 13668.8 |
13798.1 | 13036.05 | 5546 |
| 1172 | 262.65 2.05 % |
06-08-2020 00:00:00 Thursday |
12800 13062.65 |
13250 | 12800 | 2633 |
| 1173 | -26.05 -0.2 % |
05-08-2020 00:00:00 Wednesday |
12900 12873.95 |
12973 | 12700.4 | 1488 |
| 1174 | -312.4 -2.39 % |
04-08-2020 00:00:00 Tuesday |
13084 12771.6 |
13084 | 12735 | 1400 |
| 1175 | -443.35 -3.35 % |
03-08-2020 00:00:00 Monday |
13240 12796.65 |
13246.9 | 12752.6 | 1037 |
| 1176 | -25.65 -0.2 % |
31-07-2020 00:00:00 Friday |
13103.4 13077.75 |
13187.7 | 12964.8 | 770 |
| 1177 | -316.9 -2.38 % |
30-07-2020 00:00:00 Thursday |
13299.9 12983 |
13423.3 | 12900 | 1946 |
| 1178 | -34.55 -0.26 % |
29-07-2020 00:00:00 Wednesday |
13199 13164.45 |
13369.25 | 13094.15 | 1209 |
| 1179 | 110.65 0.85 % |
28-07-2020 00:00:00 Tuesday |
13090 13200.65 |
13250 | 13021.15 | 1280 |
| 1180 | -438.65 -3.28 % |
27-07-2020 00:00:00 Monday |
13357.9 12919.25 |
13357.95 | 12799.15 | 1331 |
| 1181 | -56.9 -0.43 % |
24-07-2020 00:00:00 Friday |
13251 13194.1 |
13378.7 | 13115.05 | 1466 |
| 1182 | 109.75 0.83 % |
23-07-2020 00:00:00 Thursday |
13222 13331.75 |
13536.45 | 13164.9 | 2307 |
| 1183 | 99.85 0.76 % |
22-07-2020 00:00:00 Wednesday |
13170 13269.85 |
13490 | 13064.6 | 2439 |
| 1184 | -224.85 -1.68 % |
21-07-2020 00:00:00 Tuesday |
13398 13173.15 |
13549 | 13040.55 | 2052 |
| 1185 | -333.7 -2.46 % |
20-07-2020 00:00:00 Monday |
13580 13246.3 |
13580 | 13129 | 1973 |
| 1186 | 314.15 2.44 % |
17-07-2020 00:00:00 Friday |
12870 13184.15 |
13544.85 | 12870 | 4588 |
| 1187 | -486.25 -3.66 % |
16-07-2020 00:00:00 Thursday |
13300.15 12813.9 |
13300.15 | 12692.15 | 3061 |
| 1188 | -422.25 -3.15 % |
15-07-2020 00:00:00 Wednesday |
13419 12996.75 |
13574.75 | 12909.35 | 2688 |
| 1189 | -600.85 -4.34 % |
14-07-2020 00:00:00 Tuesday |
13840 13239.15 |
13840 | 13109 | 3966 |
| 1190 | 299.25 2.21 % |
13-07-2020 00:00:00 Monday |
13550 13849.25 |
13950 | 13346 | 4410 |
| 1191 | -155.65 -1.15 % |
10-07-2020 00:00:00 Friday |
13498 13342.35 |
13592.85 | 13247.85 | 2551 |
| 1192 | -325.55 -2.37 % |
09-07-2020 00:00:00 Thursday |
13735 13409.45 |
13735 | 13300 | 5251 |
| 1193 | -112.15 -0.82 % |
08-07-2020 00:00:00 Wednesday |
13599.95 13487.8 |
13782.6 | 12984.45 | 8905 |
| 1194 | 1477.65 12.31 % |
07-07-2020 00:00:00 Tuesday |
12000 13477.65 |
13659.55 | 12000 | 13707 |
| 1195 | 42.1 0.35 % |
06-07-2020 00:00:00 Monday |
11998 12040.1 |
12120 | 11812.9 | 1920 |
| 1196 | -25.25 -0.21 % |
03-07-2020 00:00:00 Friday |
11800 11774.75 |
12060.8 | 11655 | 2056 |
| 1197 | 542.75 4.77 % |
02-07-2020 00:00:00 Thursday |
11369.8 11912.55 |
11953.9 | 11369.8 | 4792 |
| 1198 | -114.35 -1 % |
01-07-2020 00:00:00 Wednesday |
11407.15 11292.8 |
11407.15 | 11165.8 | 1180 |
| 1199 | 316 2.85 % |
30-06-2020 00:00:00 Tuesday |
11098 11414 |
11580 | 10953.8 | 4879 |
| 1200 | -235.4 -2.1 % |
29-06-2020 00:00:00 Monday |
11190 10954.6 |
11202.6 | 10885.75 | 1748 |
| 1201 | -309.9 -2.69 % |
26-06-2020 00:00:00 Friday |
11532 11222.1 |
11551.25 | 11123 | 999 |
| 1202 | 73.95 0.65 % |
25-06-2020 00:00:00 Thursday |
11369.9 11443.85 |
11500 | 11230.3 | 1224 |
| 1203 | 5.9 0.05 % |
24-06-2020 00:00:00 Wednesday |
11392.75 11398.65 |
11559.75 | 11255.9 | 1937 |
| 1204 | -16.1 -0.14 % |
23-06-2020 00:00:00 Tuesday |
11360 11343.9 |
11461 | 11139.7 | 1166 |
| 1205 | 183.2 1.64 % |
22-06-2020 00:00:00 Monday |
11149 11332.2 |
11496 | 11042.3 | 3905 |
| 1206 | 382.85 3.62 % |
19-06-2020 00:00:00 Friday |
10571 10953.85 |
11067 | 10571 | 2382 |
| 1207 | 55.75 0.53 % |
18-06-2020 00:00:00 Thursday |
10555 10610.75 |
10668.75 | 10525.05 | 601 |
| 1208 | 59.45 0.57 % |
17-06-2020 00:00:00 Wednesday |
10500 10559.45 |
10710.35 | 10442.1 | 442 |
| 1209 | -143.2 -1.34 % |
16-06-2020 00:00:00 Tuesday |
10705 10561.8 |
10969.05 | 10440 | 1347 |
| 1210 | -251.8 -2.3 % |
15-06-2020 00:00:00 Monday |
10924.9 10673.1 |
10957.9 | 10586 | 854 |
| 1211 | 217.45 2.03 % |
12-06-2020 00:00:00 Friday |
10690 10907.45 |
10962.65 | 10329.1 | 701 |
| 1212 | -77 -0.71 % |
11-06-2020 00:00:00 Thursday |
10840 10763 |
10990 | 10660.7 | 572 |
| 1213 | -582.6 -5.12 % |
10-06-2020 00:00:00 Wednesday |
11390 10807.4 |
11390 | 10742 | 1638 |
| 1214 | -259.65 -2.27 % |
09-06-2020 00:00:00 Tuesday |
11450 11190.35 |
11491.5 | 11030.45 | 1277 |
| 1215 | -124.4 -1.08 % |
08-06-2020 00:00:00 Monday |
11498 11373.6 |
11832.45 | 11215.4 | 1753 |
| 1216 | 299.65 2.68 % |
05-06-2020 00:00:00 Friday |
11199 11498.65 |
11649.7 | 10960 | 1353 |
| 1217 | -149.25 -1.34 % |
04-06-2020 00:00:00 Thursday |
11111 10961.75 |
11316.9 | 10829.1 | 2248 |
| 1218 | 375.7 3.53 % |
03-06-2020 00:00:00 Wednesday |
10648 11023.7 |
11393.55 | 10567 | 3823 |
| 1219 | -122.6 -1.15 % |
02-06-2020 00:00:00 Tuesday |
10618.5 10495.9 |
10659.35 | 10258.95 | 2117 |
| 1220 | 438.1 4.44 % |
01-06-2020 00:00:00 Monday |
9866 10304.1 |
10375 | 9850 | 2408 |
| 1221 | -79.85 -0.81 % |
29-05-2020 00:00:00 Friday |
9803.95 9724.1 |
9804 | 9477.7 | 2525 |
| 1222 | 355.05 3.74 % |
28-05-2020 00:00:00 Thursday |
9489 9844.05 |
9957.25 | 9431 | 2586 |
| 1223 | 58.6 0.63 % |
27-05-2020 00:00:00 Wednesday |
9365 9423.6 |
9459.5 | 9260 | 1032 |
| 1224 | -350.95 -3.6 % |
26-05-2020 00:00:00 Tuesday |
9750 9399.05 |
9750 | 9257.65 | 1642 |
| 1225 | 197.75 2.12 % |
22-05-2020 00:00:00 Friday |
9335.9 9533.65 |
9595.1 | 9229.6 | 3587 |
| 1226 | 64.3 0.69 % |
21-05-2020 00:00:00 Thursday |
9281.3 9345.6 |
9445 | 9228 | 855 |
| 1227 | -34.5 -0.37 % |
20-05-2020 00:00:00 Wednesday |
9300 9265.5 |
9324.85 | 9100 | 615 |
| 1228 | -111.25 -1.2 % |
19-05-2020 00:00:00 Tuesday |
9259.9 9148.65 |
9345.5 | 9077.3 | 937 |
| 1229 | -539.45 -5.61 % |
18-05-2020 00:00:00 Monday |
9609.65 9070.2 |
9609.65 | 9021.6 | 1582 |
| 1230 | 79.65 0.84 % |
15-05-2020 00:00:00 Friday |
9530 9609.65 |
9657.7 | 9400 | 1857 |
| 1231 | -225.75 -2.32 % |
14-05-2020 00:00:00 Thursday |
9740.35 9514.6 |
9833.9 | 9452 | 1508 |
| 1232 | -380.95 -3.74 % |
13-05-2020 00:00:00 Wednesday |
10174 9793.05 |
10174 | 9651 | 1274 |
| 1233 | -95.1 -0.96 % |
12-05-2020 00:00:00 Tuesday |
9866 9770.9 |
9872.1 | 9668.2 | 1189 |
| 1234 | -89.85 -0.9 % |
11-05-2020 00:00:00 Monday |
9950 9860.15 |
9975.65 | 9804 | 1134 |
| 1235 | -497.45 -4.83 % |
08-05-2020 00:00:00 Friday |
10291 9793.55 |
10300 | 9750.2 | 13917 |
| 1236 | 130.2 1.34 % |
07-05-2020 00:00:00 Thursday |
9752 9882.2 |
10045 | 9752 | 517 |
| 1237 | -33.7 -0.34 % |
06-05-2020 00:00:00 Wednesday |
9905.45 9871.75 |
10070 | 9747.7 | 786 |
| 1238 | -231.55 -2.28 % |
05-05-2020 00:00:00 Tuesday |
10137 9905.45 |
10197.55 | 9855 | 671 |
| 1239 | -472.35 -4.54 % |
04-05-2020 00:00:00 Monday |
10399 9926.65 |
10399 | 9900 | 1526 |
| 1240 | 341.75 3.32 % |
30-04-2020 00:00:00 Thursday |
10293 10634.75 |
10773 | 10143.45 | 2662 |
| 1241 | -112.55 -1.11 % |
29-04-2020 00:00:00 Wednesday |
10137 10024.45 |
10137 | 9980 | 797 |
| 1242 | -354.1 -3.42 % |
28-04-2020 00:00:00 Tuesday |
10354 9999.9 |
10354 | 9940 | 5517 |
| 1243 | -147.35 -1.44 % |
27-04-2020 00:00:00 Monday |
10260 10112.65 |
10569 | 10042.95 | 768 |
| 1244 | -290.45 -2.77 % |
24-04-2020 00:00:00 Friday |
10500.5 10210.05 |
10505.35 | 10154.6 | 581 |
| 1245 | 288.35 2.8 % |
23-04-2020 00:00:00 Thursday |
10300 10588.35 |
10820 | 10300 | 823 |
| 1246 | 354.15 3.53 % |
22-04-2020 00:00:00 Wednesday |
10030 10384.15 |
10537.85 | 9835.1 | 868 |
| 1247 | -442.15 -4.23 % |
21-04-2020 00:00:00 Tuesday |
10450 10007.85 |
10459.25 | 9914.75 | 1353 |
| 1248 | -314.55 -2.86 % |
20-04-2020 00:00:00 Monday |
10984.95 10670.4 |
11091.45 | 10525 | 1446 |
| 1249 | 106.85 1 % |
17-04-2020 00:00:00 Friday |
10633 10739.85 |
10803.3 | 10370 | 947 |
| 1250 | -147.25 -1.4 % |
16-04-2020 00:00:00 Thursday |
10525 10377.75 |
10655 | 10130.5 | 1118 |
| 1251 | 403.95 3.99 % |
15-04-2020 00:00:00 Wednesday |
10125.95 10529.9 |
10885 | 10125.95 | 1794 |
| 1252 | -349.2 -3.37 % |
13-04-2020 00:00:00 Monday |
10373 10023.8 |
10373 | 9846 | 630 |
| 1253 | 503.65 5.19 % |
09-04-2020 00:00:00 Thursday |
9701 10204.65 |
10271.6 | 9701 | 1421 |
| 1254 | 420.85 4.57 % |
08-04-2020 00:00:00 Wednesday |
9200 9620.85 |
9699.65 | 9020 | 1196 |
| 1255 | -41.15 -0.44 % |
07-04-2020 00:00:00 Tuesday |
9300 9258.85 |
9392.15 | 8871.4 | 1691 |
| 1256 | -414.05 -4.48 % |
03-04-2020 00:00:00 Friday |
9236 8821.95 |
9236 | 8725 | 6119 |
| 1257 | -180.45 -1.92 % |
01-04-2020 00:00:00 Wednesday |
9415 9234.55 |
9733.6 | 9072 | 3530 |
| 1258 | -288.25 -2.97 % |
31-03-2020 00:00:00 Tuesday |
9698 9409.75 |
9698 | 9033 | 1016 |
| 1259 | -690.75 -6.91 % |
30-03-2020 00:00:00 Monday |
10000 9309.25 |
10001 | 9050 | 1097 |
| 1260 | -256.8 -2.52 % |
27-03-2020 00:00:00 Friday |
10198 9941.2 |
11340 | 9822 | 3650 |
| 1261 | 511.65 5.47 % |
26-03-2020 00:00:00 Thursday |
9360 9871.65 |
10047.25 | 9021 | 1027 |
| 1262 | 1061.7 12.93 % |
25-03-2020 00:00:00 Wednesday |
8210 9271.7 |
9475 | 8091.2 | 1611 |
| 1263 | 77.4 0.92 % |
24-03-2020 00:00:00 Tuesday |
8405 8482.4 |
8958 | 7874 | 3639 |
| 1264 | -757.85 -8.24 % |
23-03-2020 00:00:00 Monday |
9200 8442.15 |
9281.1 | 8212.45 | 7778 |
| 1265 | 61.65 0.64 % |
20-03-2020 00:00:00 Friday |
9600 9661.65 |
9833.2 | 9204.75 | 3015 |
| 1266 | -541.7 -5.36 % |
19-03-2020 00:00:00 Thursday |
10100 9558.3 |
10105.9 | 9250.3 | 4454 |
| 1267 | -608.7 -5.66 % |
18-03-2020 00:00:00 Wednesday |
10750 10141.3 |
10750 | 10065 | 2300 |
| 1268 | -705.45 -6.32 % |
17-03-2020 00:00:00 Tuesday |
11160 10454.55 |
11375.25 | 10332 | 1565 |
| 1269 | -225.2 -1.99 % |
16-03-2020 00:00:00 Monday |
11300 11074.8 |
11414.05 | 11018.9 | 923 |
| 1270 | 676.85 6.27 % |
13-03-2020 00:00:00 Friday |
10800 11476.85 |
11839.6 | 9800 | 2582 |
| 1271 | -812.2 -6.69 % |
12-03-2020 00:00:00 Thursday |
12140 11327.8 |
12413.2 | 11222.4 | 3016 |
| 1272 | 200.45 1.64 % |
11-03-2020 00:00:00 Wednesday |
12200 12400.45 |
12508.2 | 12046.1 | 573 |
| 1273 | -653.65 -5.09 % |
09-03-2020 00:00:00 Monday |
12840 12186.35 |
12840 | 12085.4 | 1313 |
| 1274 | 108.65 0.84 % |
06-03-2020 00:00:00 Friday |
12900 13008.65 |
13072.05 | 12351.35 | 1070 |
| 1275 | -343.4 -2.54 % |
05-03-2020 00:00:00 Thursday |
13494.3 13150.9 |
13555.6 | 13059.4 | 1555 |
| 1276 | 282.85 2.15 % |
04-03-2020 00:00:00 Wednesday |
13175 13457.85 |
13707.15 | 12932.3 | 1032 |
| 1277 | 338.1 2.64 % |
03-03-2020 00:00:00 Tuesday |
12822.4 13160.5 |
13248.15 | 12648.05 | 1035 |
| 1278 | 56.15 0.45 % |
02-03-2020 00:00:00 Monday |
12389 12445.15 |
12779.65 | 12320 | 1062 |
| 1279 | -831.1 -6.42 % |
28-02-2020 00:00:00 Friday |
12950 12118.9 |
12950 | 12002.65 | 1875 |
| 1280 | -123.45 -0.93 % |
27-02-2020 00:00:00 Thursday |
13290 13166.55 |
13290 | 12800 | 1292 |
| 1281 | -477 -3.46 % |
26-02-2020 00:00:00 Wednesday |
13767.5 13290.5 |
13777.5 | 13232 | 405 |
| 1282 | -299.8 -2.13 % |
25-02-2020 00:00:00 Tuesday |
14098.7 13798.9 |
14098.7 | 13764.95 | 480 |
| 1283 | -408.05 -2.82 % |
24-02-2020 00:00:00 Monday |
14480 14071.95 |
14527.15 | 14005.05 | 461 |
| 1284 | 47.9 0.33 % |
20-02-2020 00:00:00 Thursday |
14500 14547.9 |
14645.3 | 14480 | 221 |
| 1285 | -83.65 -0.57 % |
19-02-2020 00:00:00 Wednesday |
14700 14616.35 |
14715 | 14407.75 | 326 |
| 1286 | -288.75 -1.94 % |
18-02-2020 00:00:00 Tuesday |
14850 14561.25 |
14864.35 | 14475.5 | 514 |
| 1287 | -1139.75 -7.12 % |
17-02-2020 00:00:00 Monday |
16000 14860.25 |
16000 | 14604.5 | 591 |
| 1288 | -92.85 -0.63 % |
14-02-2020 00:00:00 Friday |
14694 14601.15 |
14810.8 | 14540.35 | 314 |
| 1289 | 331.6 2.31 % |
13-02-2020 00:00:00 Thursday |
14355.55 14687.15 |
14714.4 | 14248.45 | 790 |
| 1290 | 134.85 0.95 % |
12-02-2020 00:00:00 Wednesday |
14250 14384.85 |
14433.6 | 14119.65 | 579 |
| 1291 | -0.4 0 % |
11-02-2020 00:00:00 Tuesday |
14193.55 14193.15 |
14223 | 14100 | 740 |
| 1292 | -161.45 -1.13 % |
10-02-2020 00:00:00 Monday |
14224.95 14063.5 |
14224.95 | 13965.75 | 324 |
| 1293 | -7.1 -0.05 % |
07-02-2020 00:00:00 Friday |
14203.8 14196.7 |
14230.2 | 13922 | 504 |
| 1294 | 131.3 0.94 % |
06-02-2020 00:00:00 Thursday |
13974 14105.3 |
14179.15 | 13865.9 | 824 |
| 1295 | -368.45 -2.6 % |
05-02-2020 00:00:00 Wednesday |
14151 13782.55 |
14433.6 | 13551.25 | 3433 |
| 1296 | 193.7 1.4 % |
04-02-2020 00:00:00 Tuesday |
13805 13998.7 |
14099.95 | 13665 | 1003 |
| 1297 | -23.45 -0.17 % |
03-02-2020 00:00:00 Monday |
13638.95 13615.5 |
13899.35 | 13527.35 | 427 |
| 1298 | -244.05 -1.76 % |
01-02-2020 00:00:00 Saturday |
13879 13634.95 |
14294 | 13573.45 | 834 |
| 1299 | -636.3 -4.38 % |
31-01-2020 00:00:00 Friday |
14540 13903.7 |
14540 | 13830.45 | 727 |
| 1300 | -903.95 -5.96 % |
30-01-2020 00:00:00 Thursday |
15156 14252.05 |
15156 | 14175.4 | 820 |
| 1301 | -7.9 -0.05 % |
29-01-2020 00:00:00 Wednesday |
14740 14732.1 |
14858.8 | 14680 | 305 |
| 1302 | -205.95 -1.38 % |
28-01-2020 00:00:00 Tuesday |
14900 14694.05 |
15012.95 | 14650 | 422 |
| 1303 | -123.35 -0.82 % |
27-01-2020 00:00:00 Monday |
15010 14886.65 |
15084 | 14855.1 | 222 |
| 1304 | -40.15 -0.27 % |
24-01-2020 00:00:00 Friday |
15059.65 15019.5 |
15222 | 14934 | 357 |
| 1305 | 241 1.64 % |
23-01-2020 00:00:00 Thursday |
14711.1 14952.1 |
15200 | 14700 | 1192 |
| 1306 | -382.25 -2.54 % |
22-01-2020 00:00:00 Wednesday |
15053.6 14671.35 |
15070.2 | 14615 | 1990 |
| 1307 | -50.3 -0.34 % |
21-01-2020 00:00:00 Tuesday |
14990 14939.7 |
15100 | 14897.8 | 347 |
| 1308 | -336.15 -2.2 % |
20-01-2020 00:00:00 Monday |
15299.8 14963.65 |
15546 | 14920 | 801 |
| 1309 | 477.25 3.2 % |
17-01-2020 00:00:00 Friday |
14911 15388.25 |
15444 | 14903.9 | 942 |
| 1310 | -136.7 -0.91 % |
16-01-2020 00:00:00 Thursday |
14969.4 14832.7 |
15066 | 14812.75 | 253 |
| 1311 | -191.2 -1.26 % |
15-01-2020 00:00:00 Wednesday |
15139 14947.8 |
15139 | 14830 | 297 |
| 1312 | 384.4 2.61 % |
14-01-2020 00:00:00 Tuesday |
14756 15140.4 |
15188.05 | 14756 | 416 |
| 1313 | -126.1 -0.85 % |
13-01-2020 00:00:00 Monday |
14911 14784.9 |
14932.75 | 14760.35 | 260 |
| 1314 | -83.6 -0.56 % |
10-01-2020 00:00:00 Friday |
14930 14846.4 |
15080.6 | 14750 | 341 |
| 1315 | 224.9 1.53 % |
09-01-2020 00:00:00 Thursday |
14663.05 14887.95 |
14929 | 14617.25 | 301 |
| 1316 | -181.35 -1.23 % |
08-01-2020 00:00:00 Wednesday |
14719.7 14538.35 |
14719.7 | 14516 | 535 |
| 1317 | -89.25 -0.6 % |
07-01-2020 00:00:00 Tuesday |
14901.85 14812.6 |
15057.8 | 14701 | 701 |
| 1318 | -309.65 -2.04 % |
06-01-2020 00:00:00 Monday |
15162 14852.35 |
15173.4 | 14777 | 668 |
| 1319 | -195.7 -1.27 % |
03-01-2020 00:00:00 Friday |
15357.15 15161.45 |
15446.15 | 15137.15 | 574 |
| 1320 | 57.9 0.38 % |
02-01-2020 00:00:00 Thursday |
15345 15402.9 |
15448.05 | 15201 | 861 |
| 1321 | -170.35 -1.1 % |
01-01-2020 00:00:00 Wednesday |
15447.95 15277.6 |
15525 | 15252.35 | 193 |
| 1322 | -298.7 -1.9 % |
31-12-2019 00:00:00 Tuesday |
15690 15391.3 |
15800.6 | 15340 | 560 |
| 1323 | 125.95 0.81 % |
30-12-2019 00:00:00 Monday |
15569.55 15695.5 |
15736.55 | 15550 | 254 |
| 1324 | 84.3 0.55 % |
27-12-2019 00:00:00 Friday |
15400 15484.3 |
15600 | 15362.2 | 549 |
| 1325 | -88.7 -0.58 % |
26-12-2019 00:00:00 Thursday |
15425 15336.3 |
15518.3 | 15255 | 540 |
| 1326 | -116.15 -0.75 % |
24-12-2019 00:00:00 Tuesday |
15480 15363.85 |
15589.95 | 15264.75 | 663 |
| 1327 | 349.7 2.33 % |
23-12-2019 00:00:00 Monday |
15030 15379.7 |
15530.4 | 14965 | 824 |
| 1328 | -120.55 -0.8 % |
20-12-2019 00:00:00 Friday |
15159.25 15038.7 |
15231 | 14952.25 | 461 |
| 1329 | -186.9 -1.22 % |
19-12-2019 00:00:00 Thursday |
15279.9 15093 |
15279.9 | 15060 | 363 |
| 1330 | -81.55 -0.53 % |
18-12-2019 00:00:00 Wednesday |
15266.05 15184.5 |
15266.05 | 15140 | 366 |
| 1331 | -151.5 -0.99 % |
17-12-2019 00:00:00 Tuesday |
15300 15148.5 |
15330 | 15104.2 | 544 |
| 1332 | -237.65 -1.56 % |
16-12-2019 00:00:00 Monday |
15221 14983.35 |
15318.3 | 14958.8 | 668 |
| 1333 | 110.7 0.73 % |
13-12-2019 00:00:00 Friday |
15080.5 15191.2 |
15564 | 15063.55 | 1316 |
| 1334 | -78.15 -0.52 % |
12-12-2019 00:00:00 Thursday |
15053.6 14975.45 |
15210 | 14872.9 | 631 |
| 1335 | -21.2 -0.14 % |
11-12-2019 00:00:00 Wednesday |
15035 15013.8 |
15121.4 | 14839.45 | 702 |
| 1336 | -319.9 -2.09 % |
10-12-2019 00:00:00 Tuesday |
15283 14963.1 |
15322.45 | 14909.7 | 338 |
| 1337 | 39.1 0.26 % |
09-12-2019 00:00:00 Monday |
15175 15214.1 |
15360.25 | 15050 | 581 |
| 1338 | -536.55 -3.41 % |
06-12-2019 00:00:00 Friday |
15716.3 15179.75 |
15724.1 | 15100 | 507 |
| 1339 | -34.35 -0.22 % |
05-12-2019 00:00:00 Thursday |
15708.4 15674.05 |
15752.35 | 15500 | 327 |
| 1340 | 34 0.22 % |
04-12-2019 00:00:00 Wednesday |
15624 15658 |
15812.25 | 15560.75 | 296 |
| 1341 | -219.5 -1.38 % |
03-12-2019 00:00:00 Tuesday |
15873.05 15653.55 |
15996 | 15634.65 | 419 |
| 1342 | -280 -1.73 % |
02-12-2019 00:00:00 Monday |
16151 15871 |
16538.25 | 15800 | 5912 |
| 1343 | -72.6 -0.45 % |
29-11-2019 00:00:00 Friday |
16200 16127.4 |
16366.65 | 15953.8 | 789 |
| 1344 | -536.9 -3.21 % |
28-11-2019 00:00:00 Thursday |
16740 16203.1 |
16833 | 16161 | 1146 |
| 1345 | -81.05 -0.49 % |
27-11-2019 00:00:00 Wednesday |
16700 16618.95 |
17043.15 | 16501.8 | 1197 |
| 1346 | 84.85 0.51 % |
26-11-2019 00:00:00 Tuesday |
16505.05 16589.9 |
17136.6 | 16446.5 | 10635 |
| 1347 | 89.8 0.55 % |
25-11-2019 00:00:00 Monday |
16358.7 16448.5 |
16625 | 16229.7 | 725 |
| 1348 | 506.35 3.2 % |
22-11-2019 00:00:00 Friday |
15830 16336.35 |
16395.95 | 15545 | 1874 |
| 1349 | 600.2 3.95 % |
21-11-2019 00:00:00 Thursday |
15195 15795.2 |
15894.75 | 15195 | 1797 |
| 1350 | 78.6 0.52 % |
20-11-2019 00:00:00 Wednesday |
14980.9 15059.5 |
15380 | 14880 | 3286 |
| 1351 | -144.1 -0.95 % |
19-11-2019 00:00:00 Tuesday |
15125 14980.9 |
15125 | 14924.05 | 380 |
| 1352 | -30.6 -0.2 % |
18-11-2019 00:00:00 Monday |
15076.8 15046.2 |
15148.9 | 14966.4 | 315 |
| 1353 | -173.2 -1.14 % |
15-11-2019 00:00:00 Friday |
15250 15076.8 |
15360 | 14992.05 | 1158 |
| 1354 | -42.6 -0.28 % |
14-11-2019 00:00:00 Thursday |
15223 15180.4 |
15283 | 15052.75 | 439 |
| 1355 | -98.65 -0.64 % |
13-11-2019 00:00:00 Wednesday |
15321 15222.35 |
15450 | 15062.8 | 735 |
| 1356 | 65.45 0.43 % |
11-11-2019 00:00:00 Monday |
15280 15345.45 |
15379.85 | 15101.1 | 185 |
| 1357 | 184.5 1.22 % |
08-11-2019 00:00:00 Friday |
15159 15343.5 |
15508.85 | 15156.95 | 1990 |
| 1358 | 336.15 2.25 % |
07-11-2019 00:00:00 Thursday |
14910 15246.15 |
15355.75 | 14601 | 2764 |
| 1359 | -410.4 -2.62 % |
06-11-2019 00:00:00 Wednesday |
15650 15239.6 |
15778.5 | 14909 | 2295 |
| 1360 | -118.25 -0.75 % |
05-11-2019 00:00:00 Tuesday |
15799.5 15681.25 |
15799.5 | 15500 | 2615 |
| 1361 | 260.8 1.68 % |
04-11-2019 00:00:00 Monday |
15500 15760.8 |
15846.15 | 15470.4 | 810 |
| 1362 | -466.8 -2.96 % |
01-11-2019 00:00:00 Friday |
15764.6 15297.8 |
15764.6 | 15260 | 962 |
| 1363 | -407.35 -2.6 % |
31-10-2019 00:00:00 Thursday |
15690.95 15283.6 |
15767.95 | 15136 | 1080 |
| 1364 | -308.55 -1.94 % |
30-10-2019 00:00:00 Wednesday |
15900 15591.45 |
15900 | 15411 | 745 |
| 1365 | 930.35 6.32 % |
29-10-2019 00:00:00 Tuesday |
14730 15660.35 |
15730.65 | 14730 | 2435 |
| 1366 | -38.85 -0.26 % |
27-10-2019 00:00:00 Sunday |
14730.2 14691.35 |
14758.85 | 14590.35 | 221 |
| 1367 | -240.55 -1.63 % |
25-10-2019 00:00:00 Friday |
14749 14508.45 |
14772.9 | 14470 | 310 |
| 1368 | -135.3 -0.92 % |
24-10-2019 00:00:00 Thursday |
14650 14514.7 |
14822.1 | 14486.8 | 570 |
| 1369 | 97.1 0.67 % |
23-10-2019 00:00:00 Wednesday |
14500.1 14597.2 |
14697.25 | 14423.6 | 594 |