| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
03-01-2025 00:00:00 |
296.35 296.35 |
299.2 294.45 |
-62.2 (-20.99%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -3.73 -1.74 % |
12-08-2020 00:00:00 |
214.63 210.9 |
217.03 210.3 |
| -0.38 -0.18 % |
13-08-2020 00:00:00 |
210.98 210.6 |
213.2 208.45 |
| -6.72 -3.15 % |
14-08-2020 00:00:00 |
213.35 206.63 |
213.35 204.45 |
| -5.02 -2.4 % |
17-08-2020 00:00:00 |
208.95 203.93 |
209 201.65 |
| -4.65 -2.26 % |
18-08-2020 00:00:00 |
205.75 201.1 |
205.75 200.5 |
| -1.33 -0.65 % |
19-08-2020 00:00:00 |
203.23 201.9 |
205.38 198.9 |
| 5.05 2.51 % |
20-08-2020 00:00:00 |
201.05 206.1 |
209.85 200.1 |
| -3.85 -1.84 % |
21-08-2020 00:00:00 |
208.8 204.95 |
209.5 204.18 |
| -2.25 -1.09 % |
24-08-2020 00:00:00 |
207 204.75 |
208.1 204.3 |
| 0.03 0.01 % |
25-08-2020 00:00:00 |
206.4 206.43 |
209.7 204.28 |
| -3.17 -1.52 % |
26-08-2020 00:00:00 |
208.2 205.03 |
208.2 204.53 |
| -0.65 -0.31 % |
27-08-2020 00:00:00 |
207 206.35 |
209.03 204.83 |
| -0.02 -0.01 % |
28-08-2020 00:00:00 |
207.5 207.48 |
211.13 206.78 |
| -6.07 -2.89 % |
31-08-2020 00:00:00 |
209.9 203.83 |
213.1 201.7 |
| 0.3 0.15 % |
01-09-2020 00:00:00 |
203.5 203.8 |
205.93 200.4 |
| 1.95 0.95 % |
02-09-2020 00:00:00 |
205 206.95 |
207.6 203.15 |
| -0.67 -0.32 % |
03-09-2020 00:00:00 |
207.45 206.78 |
209.3 205.25 |
| -1.3 -0.64 % |
04-09-2020 00:00:00 |
203 201.7 |
205.48 200.28 |
| -5.5 -2.68 % |
07-09-2020 00:00:00 |
205.53 200.03 |
205.53 198.28 |
| 6.12 3.06 % |
08-09-2020 00:00:00 |
200.03 206.15 |
210 200 |
| -0.72 -0.35 % |
09-09-2020 00:00:00 |
203.65 202.93 |
204.5 199.43 |
| 11.63 5.71 % |
10-09-2020 00:00:00 |
203.5 215.13 |
216.75 202.93 |
| -0.9 -0.42 % |
11-09-2020 00:00:00 |
215.1 214.2 |
218.15 211.33 |
| -5.33 -2.49 % |
14-09-2020 00:00:00 |
213.83 208.5 |
214.63 207.13 |
| -2.82 -1.34 % |
15-09-2020 00:00:00 |
210 207.18 |
212.7 206.18 |
| -0.6 -0.29 % |
16-09-2020 00:00:00 |
207.1 206.5 |
210.23 205.75 |
| 1.25 0.61 % |
17-09-2020 00:00:00 |
206.5 207.75 |
209.5 206.1 |
| -3.7 -1.76 % |
18-09-2020 00:00:00 |
209.75 206.05 |
211.4 204.75 |
| -5.42 -2.63 % |
21-09-2020 00:00:00 |
206.05 200.63 |
207.78 199.63 |
| -5.82 -2.88 % |
22-09-2020 00:00:00 |
202 196.18 |
202 191.03 |
| -4.7 -2.37 % |
23-09-2020 00:00:00 |
198.5 193.8 |
198.5 190.6 |
| -1.2 -0.63 % |
24-09-2020 00:00:00 |
189.83 188.63 |
192.93 187.78 |
| -1.25 -0.66 % |
25-09-2020 00:00:00 |
189.05 187.8 |
190.58 182.75 |
| 3.85 2.04 % |
28-09-2020 00:00:00 |
188.5 192.35 |
195.2 188 |
| -3.4 -1.73 % |
29-09-2020 00:00:00 |
196.5 193.1 |
196.58 189.2 |
| -16.65 -8.62 % |
30-09-2020 00:00:00 |
193.15 176.5 |
197.2 174.5 |
| -2.82 -1.57 % |
01-10-2020 00:00:00 |
179.45 176.63 |
180.73 173.93 |
| -0.9 -0.51 % |
05-10-2020 00:00:00 |
177.9 177 |
179.23 175.5 |
| -2.47 -1.38 % |
06-10-2020 00:00:00 |
178.4 175.93 |
180.18 175.15 |
| -5.05 -2.87 % |
07-10-2020 00:00:00 |
176.25 171.2 |
176.88 170.53 |
| -1.95 -1.13 % |
08-10-2020 00:00:00 |
171.98 170.03 |
172.13 168.8 |
| 1.98 1.16 % |
09-10-2020 00:00:00 |
170.5 172.48 |
175.1 169.85 |
| -3.45 -1.98 % |
12-10-2020 00:00:00 |
174.15 170.7 |
174.85 170.28 |
| -2.02 -1.18 % |
13-10-2020 00:00:00 |
171.5 169.48 |
171.75 169 |
| -3.47 -2.04 % |
14-10-2020 00:00:00 |
169.95 166.48 |
169.95 164.33 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -45.85 | Min | 127 131.18 |
138.45 | 126 | 27610 | |
| 21.2 | Max | 370 369.8 |
376 | 364.15 | 21276892 | |
| -0.46 | Avergae | 219.41 218.95 |
222.34 | 216.05 | 688025.16 | |
| 1 | -0.45 -0.15 % |
24-04-2025 00:00:00 Thursday |
302.4 301.95 |
305.45 | 300.35 | 383882 |
| 2 | -5.8 -1.89 % |
23-04-2025 00:00:00 Wednesday |
306.3 300.5 |
306.65 | 298.4 | 388847 |
| 3 | 1.55 0.51 % |
22-04-2025 00:00:00 Tuesday |
304.6 306.15 |
308.5 | 302.45 | 633269 |
| 4 | 4.65 1.55 % |
21-04-2025 00:00:00 Monday |
299.5 304.15 |
305.55 | 298 | 450159 |
| 5 | -0.4 -0.13 % |
17-04-2025 00:00:00 Thursday |
298.65 298.25 |
301.7 | 295.4 | 334392 |
| 6 | 4.8 1.63 % |
16-04-2025 00:00:00 Wednesday |
293.95 298.75 |
300.55 | 292.85 | 674524 |
| 7 | -0.9 -0.3 % |
15-04-2025 00:00:00 Tuesday |
295.15 294.25 |
296.2 | 291.05 | 239479 |
| 8 | -2 -0.68 % |
11-04-2025 00:00:00 Friday |
295.05 293.05 |
295.5 | 286.35 | 214183 |
| 9 | -0.25 -0.09 % |
09-04-2025 00:00:00 Wednesday |
288.1 287.85 |
290.5 | 279.6 | 389386 |
| 10 | 6.5 2.33 % |
08-04-2025 00:00:00 Tuesday |
279.2 285.7 |
287.4 | 275.4 | 1408974 |
| 11 | 10.45 3.96 % |
07-04-2025 00:00:00 Monday |
263.95 274.4 |
279.05 | 262.95 | 438036 |
| 12 | -10.85 -3.74 % |
04-04-2025 00:00:00 Friday |
290.25 279.4 |
295.5 | 277.1 | 500821 |
| 13 | 5.45 1.94 % |
03-04-2025 00:00:00 Thursday |
281.25 286.7 |
291.35 | 281.25 | 371946 |
| 14 | 2.9 1.02 % |
02-04-2025 00:00:00 Wednesday |
283.95 286.85 |
287.45 | 277.85 | 378433 |
| 15 | 9.75 3.54 % |
01-04-2025 00:00:00 Tuesday |
275.05 284.8 |
287 | 275.05 | 512919 |
| 16 | 2.1 0.76 % |
28-03-2025 00:00:00 Friday |
276.35 278.45 |
284.45 | 276.35 | 573110 |
| 17 | 3.15 1.15 % |
27-03-2025 00:00:00 Thursday |
272.8 275.95 |
279 | 272.25 | 1334150 |
| 18 | -5.9 -2.11 % |
26-03-2025 00:00:00 Wednesday |
279 273.1 |
283.25 | 272.15 | 232639 |
| 19 | -1.4 -0.5 % |
25-03-2025 00:00:00 Tuesday |
280.45 279.05 |
283.9 | 277.1 | 386806 |
| 20 | -2.5 -0.88 % |
24-03-2025 00:00:00 Monday |
282.95 280.45 |
285.3 | 280 | 496443 |
| 21 | 7.2 2.64 % |
21-03-2025 00:00:00 Friday |
272.55 279.75 |
285.7 | 271.2 | 531865 |
| 22 | 5.7 2.14 % |
20-03-2025 00:00:00 Thursday |
266.3 272 |
272.8 | 264.75 | 524304 |
| 23 | 1.55 0.59 % |
19-03-2025 00:00:00 Wednesday |
263.8 265.35 |
266.45 | 263 | 150027 |
| 24 | -0.75 -0.29 % |
18-03-2025 00:00:00 Tuesday |
262.9 262.15 |
263.5 | 259.5 | 456331 |
| 25 | -0.45 -0.17 % |
17-03-2025 00:00:00 Monday |
262 261.55 |
263.3 | 258.4 | 609161 |
| 26 | -2.7 -1.01 % |
13-03-2025 00:00:00 Thursday |
266.95 264.25 |
266.95 | 262.05 | 104473 |
| 27 | -0.25 -0.09 % |
12-03-2025 00:00:00 Wednesday |
266.3 266.05 |
269.95 | 263.35 | 436415 |
| 28 | 8.9 3.48 % |
11-03-2025 00:00:00 Tuesday |
255.7 264.6 |
265 | 254.3 | 337135 |
| 29 | -5.3 -2.02 % |
10-03-2025 00:00:00 Monday |
262.05 256.75 |
266 | 256 | 234742 |
| 30 | -4.05 -1.53 % |
07-03-2025 00:00:00 Friday |
265.05 261 |
265.75 | 260 | 618069 |
| 31 | 5.1 1.96 % |
06-03-2025 00:00:00 Thursday |
260 265.1 |
265.9 | 259.85 | 1232888 |
| 32 | 5.95 2.38 % |
05-03-2025 00:00:00 Wednesday |
249.95 255.9 |
256.9 | 249.6 | 879917 |
| 33 | 8.1 3.35 % |
04-03-2025 00:00:00 Tuesday |
241.95 250.05 |
250.95 | 236.35 | 233641 |
| 34 | 4.6 1.93 % |
03-03-2025 00:00:00 Monday |
237.8 242.4 |
243.6 | 234.15 | 350166 |
| 35 | -6.45 -2.65 % |
28-02-2025 00:00:00 Friday |
243.8 237.35 |
243.8 | 236.15 | 546136 |
| 36 | -3.7 -1.49 % |
27-02-2025 00:00:00 Thursday |
248.45 244.75 |
249.45 | 242.05 | 260241 |
| 37 | -3.15 -1.25 % |
25-02-2025 00:00:00 Tuesday |
251.25 248.1 |
252.75 | 247.75 | 206504 |
| 38 | 0.9 0.36 % |
24-02-2025 00:00:00 Monday |
250.1 251 |
253.45 | 248.75 | 235088 |
| 39 | -6.8 -2.63 % |
21-02-2025 00:00:00 Friday |
258.35 251.55 |
259.45 | 250.9 | 238711 |
| 40 | 4.55 1.79 % |
20-02-2025 00:00:00 Thursday |
254.05 258.6 |
259.75 | 253.5 | 97219 |
| 41 | 4.1 1.63 % |
19-02-2025 00:00:00 Wednesday |
251.45 255.55 |
256.5 | 249.85 | 99956 |
| 42 | -1.3 -0.51 % |
18-02-2025 00:00:00 Tuesday |
254 252.7 |
254 | 246.9 | 374837 |
| 43 | 1.05 0.42 % |
17-02-2025 00:00:00 Monday |
250.8 251.85 |
253.2 | 246.5 | 132630 |
| 44 | -5.2 -2.03 % |
14-02-2025 00:00:00 Friday |
256 250.8 |
258.4 | 247.4 | 257489 |
| 45 | -0.3 -0.12 % |
13-02-2025 00:00:00 Thursday |
255.75 255.45 |
260.1 | 254.95 | 634315 |
| 46 | 0.4 0.16 % |
12-02-2025 00:00:00 Wednesday |
255.3 255.7 |
256.75 | 249 | 530491 |
| 47 | -4.45 -1.71 % |
11-02-2025 00:00:00 Tuesday |
259.75 255.3 |
259.75 | 253.8 | 711456 |
| 48 | -4.4 -1.67 % |
10-02-2025 00:00:00 Monday |
264.25 259.85 |
265.9 | 257.55 | 301296 |
| 49 | 1.2 0.46 % |
07-02-2025 00:00:00 Friday |
263 264.2 |
264.9 | 260 | 171985 |
| 50 | -0.6 -0.23 % |
06-02-2025 00:00:00 Thursday |
263 262.4 |
267.2 | 261.75 | 565871 |
| 51 | 1.25 0.48 % |
05-02-2025 00:00:00 Wednesday |
260 261.25 |
265.65 | 260 | 516555 |
| 52 | 5.5 2.2 % |
04-02-2025 00:00:00 Tuesday |
250.55 256.05 |
256.6 | 250.55 | 265868 |
| 53 | -2.45 -0.97 % |
03-02-2025 00:00:00 Monday |
252 249.55 |
252 | 242.3 | 598146 |
| 54 | -7.1 -2.7 % |
01-02-2025 00:00:00 Saturday |
262.7 255.6 |
262.7 | 248.15 | 878801 |
| 55 | 2.65 1.02 % |
31-01-2025 00:00:00 Friday |
258.55 261.2 |
261.75 | 254.4 | 358220 |
| 56 | -2.45 -0.94 % |
30-01-2025 00:00:00 Thursday |
259.55 257.1 |
260.75 | 256.6 | 324725 |
| 57 | -0.9 -0.35 % |
29-01-2025 00:00:00 Wednesday |
257.9 257 |
258 | 251.6 | 421492 |
| 58 | -3.9 -1.49 % |
28-01-2025 00:00:00 Tuesday |
262.1 258.2 |
263.95 | 254.25 | 735139 |
| 59 | -2.7 -1.02 % |
27-01-2025 00:00:00 Monday |
264 261.3 |
264.95 | 258.4 | 589575 |
| 60 | -10.5 -3.83 % |
24-01-2025 00:00:00 Friday |
274.3 263.8 |
279.25 | 262.85 | 525540 |
| 61 | -13.55 -4.76 % |
23-01-2025 00:00:00 Thursday |
284.7 271.15 |
284.7 | 270.4 | 723295 |
| 62 | -5.9 -2.08 % |
22-01-2025 00:00:00 Wednesday |
283.6 277.7 |
283.6 | 274.1 | 269725 |
| 63 | 1.5 0.54 % |
21-01-2025 00:00:00 Tuesday |
278.7 280.2 |
287 | 278.3 | 526390 |
| 64 | 1.85 0.67 % |
20-01-2025 00:00:00 Monday |
275.35 277.2 |
278.4 | 268.8 | 362213 |
| 65 | 4.25 1.58 % |
17-01-2025 00:00:00 Friday |
269.4 273.65 |
275.15 | 267.4 | 356354 |
| 66 | -1.9 -0.71 % |
16-01-2025 00:00:00 Thursday |
268.95 267.05 |
268.95 | 263.6 | 322539 |
| 67 | -7.8 -2.84 % |
15-01-2025 00:00:00 Wednesday |
274.95 267.15 |
275.6 | 265.45 | 308480 |
| 68 | 5 1.88 % |
14-01-2025 00:00:00 Tuesday |
265.5 270.5 |
271.6 | 265.5 | 303852 |
| 69 | -8.65 -3.16 % |
13-01-2025 00:00:00 Monday |
273.95 265.3 |
274.55 | 264.25 | 257887 |
| 70 | -2.55 -0.91 % |
10-01-2025 00:00:00 Friday |
280.15 277.6 |
283.4 | 275.8 | 304995 |
| 71 | -7.95 -2.76 % |
09-01-2025 00:00:00 Thursday |
288.1 280.15 |
288.1 | 279.25 | 208601 |
| 72 | 4.75 1.68 % |
08-01-2025 00:00:00 Wednesday |
282.05 286.8 |
287.9 | 280.65 | 146508 |
| 73 | -4.85 -1.69 % |
07-01-2025 00:00:00 Tuesday |
287.6 282.75 |
290.55 | 280.75 | 230110 |
| 74 | -11.7 -3.95 % |
06-01-2025 00:00:00 Monday |
296.4 284.7 |
297 | 284.05 | 222253 |
| 75 | 0 0 % |
03-01-2025 00:00:00 Friday |
296.35 296.35 |
299.2 | 294.45 | 205278 |
| 76 | 1.9 0.64 % |
02-01-2025 00:00:00 Thursday |
295 296.9 |
297.5 | 291.85 | 122760 |
| 77 | 2.25 0.77 % |
01-01-2025 00:00:00 Wednesday |
293 295.25 |
295.8 | 290.35 | 83149 |
| 78 | -0.55 -0.19 % |
31-12-2024 00:00:00 Tuesday |
292.9 292.35 |
294.3 | 291 | 69666 |
| 79 | -0.6 -0.2 % |
30-12-2024 00:00:00 Monday |
293.85 293.25 |
295.15 | 289.7 | 141264 |
| 80 | -1.9 -0.64 % |
27-12-2024 00:00:00 Friday |
295.35 293.45 |
297.25 | 292.5 | 175980 |
| 81 | -0.2 -0.07 % |
26-12-2024 00:00:00 Thursday |
295.8 295.6 |
299.2 | 292.6 | 666450 |
| 82 | 2.3 0.79 % |
24-12-2024 00:00:00 Tuesday |
289.55 291.85 |
295.45 | 287.4 | 294389 |
| 83 | -4.7 -1.6 % |
23-12-2024 00:00:00 Monday |
293.8 289.1 |
294.95 | 287.95 | 763933 |
| 84 | -5.5 -1.87 % |
20-12-2024 00:00:00 Friday |
294.45 288.95 |
299.15 | 287.5 | 475223 |
| 85 | 10.8 3.81 % |
19-12-2024 00:00:00 Thursday |
283.8 294.6 |
295.9 | 283 | 681469 |
| 86 | -4.25 -1.45 % |
18-12-2024 00:00:00 Wednesday |
292.65 288.4 |
292.65 | 287.7 | 297927 |
| 87 | -7 -2.33 % |
17-12-2024 00:00:00 Tuesday |
300.05 293.05 |
300.05 | 292.25 | 238069 |
| 88 | -3.4 -1.13 % |
16-12-2024 00:00:00 Monday |
301.55 298.15 |
301.55 | 295.95 | 316803 |
| 89 | 1.35 0.45 % |
13-12-2024 00:00:00 Friday |
300.25 301.6 |
305.05 | 296.1 | 526312 |
| 90 | -5.25 -1.71 % |
12-12-2024 00:00:00 Thursday |
307.4 302.15 |
307.4 | 301.3 | 589754 |
| 91 | 3.6 1.18 % |
11-12-2024 00:00:00 Wednesday |
303.85 307.45 |
308.95 | 302.35 | 721904 |
| 92 | 0.1 0.03 % |
10-12-2024 00:00:00 Tuesday |
303.35 303.45 |
306.6 | 301 | 215000 |
| 93 | 1.45 0.48 % |
09-12-2024 00:00:00 Monday |
301.95 303.4 |
304.25 | 299.2 | 672768 |
| 94 | 1.2 0.4 % |
06-12-2024 00:00:00 Friday |
298.35 299.55 |
303.8 | 296.5 | 690738 |
| 95 | 1.3 0.44 % |
05-12-2024 00:00:00 Thursday |
295.75 297.05 |
298.3 | 291.35 | 205761 |
| 96 | -1.35 -0.46 % |
04-12-2024 00:00:00 Wednesday |
294.95 293.6 |
299.5 | 293 | 478130 |
| 97 | -2.9 -0.98 % |
03-12-2024 00:00:00 Tuesday |
297.05 294.15 |
298.3 | 292.15 | 786029 |
| 98 | 1.3 0.44 % |
02-12-2024 00:00:00 Monday |
293 294.3 |
295.95 | 290.6 | 286021 |
| 99 | -1 -0.34 % |
29-11-2024 00:00:00 Friday |
293.3 292.3 |
294.25 | 289.4 | 175110 |
| 100 | -3.35 -1.14 % |
28-11-2024 00:00:00 Thursday |
294.2 290.85 |
298.85 | 289.55 | 595116 |
| 101 | -5.1 -1.71 % |
27-11-2024 00:00:00 Wednesday |
298.6 293.5 |
298.6 | 291.2 | 214648 |
| 102 | -4.25 -1.43 % |
26-11-2024 00:00:00 Tuesday |
298 293.75 |
300.9 | 293.3 | 320277 |
| 103 | 5.1 1.75 % |
25-11-2024 00:00:00 Monday |
291.65 296.75 |
304.4 | 291.65 | 485044 |
| 104 | 3.35 1.19 % |
22-11-2024 00:00:00 Friday |
282.45 285.8 |
286.9 | 281 | 353181 |
| 105 | -5.1 -1.77 % |
21-11-2024 00:00:00 Thursday |
287.55 282.45 |
287.55 | 279.5 | 375595 |
| 106 | -5.4 -1.84 % |
19-11-2024 00:00:00 Tuesday |
292.95 287.55 |
297.85 | 286.65 | 568668 |
| 107 | -9.25 -3.1 % |
18-11-2024 00:00:00 Monday |
298.4 289.15 |
299.8 | 288.35 | 546391 |
| 108 | -7.1 -2.32 % |
14-11-2024 00:00:00 Thursday |
305.5 298.4 |
305.9 | 296.5 | 487118 |
| 109 | -0.8 -0.26 % |
13-11-2024 00:00:00 Wednesday |
307 306.2 |
309 | 302 | 447253 |
| 110 | -4.4 -1.4 % |
12-11-2024 00:00:00 Tuesday |
314 309.6 |
318.7 | 309 | 501907 |
| 111 | 2.95 0.95 % |
11-11-2024 00:00:00 Monday |
309.6 312.55 |
313.8 | 304.45 | 163712 |
| 112 | -5.65 -1.79 % |
08-11-2024 00:00:00 Friday |
315.95 310.3 |
315.95 | 306.8 | 342333 |
| 113 | -4 -1.25 % |
07-11-2024 00:00:00 Thursday |
318.95 314.95 |
318.95 | 311.15 | 224737 |
| 114 | 5.9 1.9 % |
06-11-2024 00:00:00 Wednesday |
311.1 317 |
319 | 307.35 | 379440 |
| 115 | 5.85 1.94 % |
05-11-2024 00:00:00 Tuesday |
301.85 307.7 |
309.2 | 300.2 | 375405 |
| 116 | -9.45 -3.02 % |
04-11-2024 00:00:00 Monday |
312.95 303.5 |
313 | 298.3 | 387342 |
| 117 | 1.2 0.39 % |
01-11-2024 00:00:00 Friday |
311.6 312.8 |
314 | 311.6 | 64736 |
| 118 | -0.35 -0.11 % |
31-10-2024 00:00:00 Thursday |
311 310.65 |
316.2 | 308 | 328474 |
| 119 | 2.35 0.76 % |
30-10-2024 00:00:00 Wednesday |
309 311.35 |
314.85 | 307.6 | 171265 |
| 120 | -1.25 -0.4 % |
29-10-2024 00:00:00 Tuesday |
312.6 311.35 |
312.8 | 302.3 | 297857 |
| 121 | 4.1 1.34 % |
28-10-2024 00:00:00 Monday |
306.35 310.45 |
315.3 | 305.5 | 267257 |
| 122 | -17.1 -5.29 % |
25-10-2024 00:00:00 Friday |
323.05 305.95 |
323.5 | 303.4 | 371134 |
| 123 | -1.75 -0.54 % |
24-10-2024 00:00:00 Thursday |
323.1 321.35 |
325 | 320.25 | 777713 |
| 124 | 2.05 0.64 % |
23-10-2024 00:00:00 Wednesday |
321.05 323.1 |
325.75 | 316.5 | 265871 |
| 125 | -8.85 -2.67 % |
22-10-2024 00:00:00 Tuesday |
331.95 323.1 |
331.95 | 322.1 | 207366 |
| 126 | -12.7 -3.69 % |
21-10-2024 00:00:00 Monday |
343.95 331.25 |
345.1 | 330.25 | 380294 |
| 127 | -0.3 -0.09 % |
18-10-2024 00:00:00 Friday |
342.95 342.65 |
344 | 334.35 | 177084 |
| 128 | -7.25 -2.07 % |
17-10-2024 00:00:00 Thursday |
349.75 342.5 |
350.6 | 341.75 | 1451182 |
| 129 | -1.1 -0.31 % |
16-10-2024 00:00:00 Wednesday |
351.95 350.85 |
355.75 | 348 | 881291 |
| 130 | 4.3 1.25 % |
15-10-2024 00:00:00 Tuesday |
344.9 349.2 |
351.45 | 343.85 | 465417 |
| 131 | 0.15 0.04 % |
14-10-2024 00:00:00 Monday |
340.05 340.2 |
344.6 | 337.2 | 824289 |
| 132 | 1.85 0.55 % |
11-10-2024 00:00:00 Friday |
335.9 337.75 |
339.25 | 333.55 | 202725 |
| 133 | -6.05 -1.77 % |
10-10-2024 00:00:00 Thursday |
342 335.95 |
343.1 | 334.65 | 176671 |
| 134 | -6.25 -1.81 % |
09-10-2024 00:00:00 Wednesday |
345 338.75 |
350 | 337.7 | 758709 |
| 135 | 10.15 3.09 % |
08-10-2024 00:00:00 Tuesday |
328.3 338.45 |
339.2 | 328.3 | 355308 |
| 136 | -6.55 -1.92 % |
07-10-2024 00:00:00 Monday |
341.45 334.9 |
343 | 332.9 | 662175 |
| 137 | -1.6 -0.47 % |
04-10-2024 00:00:00 Friday |
343 341.4 |
347.9 | 334.25 | 1194246 |
| 138 | -1.95 -0.56 % |
03-10-2024 00:00:00 Thursday |
351.1 349.15 |
361.55 | 347.15 | 557483 |
| 139 | -2 -0.54 % |
01-10-2024 00:00:00 Tuesday |
370 368 |
373.45 | 364.15 | 575154 |
| 140 | 2.15 0.58 % |
30-09-2024 00:00:00 Monday |
367.65 369.8 |
376 | 360.05 | 2303186 |
| 141 | 21 6.06 % |
27-09-2024 00:00:00 Friday |
346.3 367.3 |
370.5 | 346.3 | 2054811 |
| 142 | 4.35 1.28 % |
26-09-2024 00:00:00 Thursday |
340.75 345.1 |
346.4 | 335.1 | 884776 |
| 143 | -2.15 -0.63 % |
25-09-2024 00:00:00 Wednesday |
341.95 339.8 |
341.95 | 335.1 | 280014 |
| 144 | -0.15 -0.04 % |
24-09-2024 00:00:00 Tuesday |
339.2 339.05 |
343.2 | 336.75 | 1268558 |
| 145 | 6.15 1.85 % |
23-09-2024 00:00:00 Monday |
332.05 338.2 |
339.4 | 331.45 | 519468 |
| 146 | 4.7 1.44 % |
20-09-2024 00:00:00 Friday |
326.8 331.5 |
333.05 | 324.1 | 199079 |
| 147 | -12.2 -3.62 % |
19-09-2024 00:00:00 Thursday |
336.6 324.4 |
338.5 | 323.35 | 388819 |
| 148 | -2.65 -0.78 % |
18-09-2024 00:00:00 Wednesday |
338.55 335.9 |
339.9 | 334.6 | 166593 |
| 149 | -2.25 -0.66 % |
17-09-2024 00:00:00 Tuesday |
340.6 338.35 |
340.8 | 335.25 | 244212 |
| 150 | -4.65 -1.35 % |
16-09-2024 00:00:00 Monday |
345.3 340.65 |
345.3 | 340.05 | 345957 |
| 151 | -4.45 -1.28 % |
13-09-2024 00:00:00 Friday |
346.55 342.1 |
349.65 | 341.6 | 295282 |
| 152 | -0.35 -0.1 % |
12-09-2024 00:00:00 Thursday |
343.9 343.55 |
346.05 | 340.6 | 1118275 |
| 153 | -10 -2.85 % |
11-09-2024 00:00:00 Wednesday |
350.3 340.3 |
352.95 | 338.65 | 423192 |
| 154 | -2.6 -0.75 % |
10-09-2024 00:00:00 Tuesday |
348.35 345.75 |
351.45 | 344.75 | 385182 |
| 155 | -2.75 -0.78 % |
09-09-2024 00:00:00 Monday |
350.45 347.7 |
353.55 | 347.2 | 458266 |
| 156 | -8.8 -2.44 % |
06-09-2024 00:00:00 Friday |
361.05 352.25 |
365.15 | 351 | 497776 |
| 157 | 2.45 0.68 % |
05-09-2024 00:00:00 Thursday |
358.25 360.7 |
364.35 | 355.8 | 406920 |
| 158 | 6.3 1.8 % |
04-09-2024 00:00:00 Wednesday |
350.9 357.2 |
363.9 | 350.9 | 875967 |
| 159 | -3.8 -1.06 % |
03-09-2024 00:00:00 Tuesday |
359.35 355.55 |
360 | 353.5 | 563595 |
| 160 | -3.85 -1.06 % |
02-09-2024 00:00:00 Monday |
362.2 358.35 |
367.2 | 357.5 | 963809 |
| 161 | -1.7 -0.47 % |
30-08-2024 00:00:00 Friday |
359.05 357.35 |
365.3 | 354.8 | 1060681 |
| 162 | 5.65 1.61 % |
29-08-2024 00:00:00 Thursday |
350.8 356.45 |
357.45 | 347.1 | 482344 |
| 163 | -0.95 -0.27 % |
28-08-2024 00:00:00 Wednesday |
349 348.05 |
355.7 | 347.5 | 354114 |
| 164 | 1.7 0.49 % |
27-08-2024 00:00:00 Tuesday |
347.3 349 |
350.6 | 343.65 | 410689 |
| 165 | -2.05 -0.58 % |
26-08-2024 00:00:00 Monday |
353.15 351.1 |
355.75 | 349.05 | 358157 |
| 166 | 2.65 0.76 % |
23-08-2024 00:00:00 Friday |
349.35 352 |
357.95 | 349.35 | 958934 |
| 167 | -4.95 -1.39 % |
22-08-2024 00:00:00 Thursday |
355 350.05 |
355 | 348.5 | 477689 |
| 168 | 1.5 0.43 % |
21-08-2024 00:00:00 Wednesday |
349.55 351.05 |
355.6 | 348.15 | 1896011 |
| 169 | 0.05 0.01 % |
20-08-2024 00:00:00 Tuesday |
349.5 349.55 |
354.15 | 348 | 939279 |
| 170 | 5.4 1.6 % |
19-08-2024 00:00:00 Monday |
338.15 343.55 |
345.4 | 336.2 | 1641638 |
| 171 | 6.1 1.87 % |
16-08-2024 00:00:00 Friday |
326.45 332.55 |
333.5 | 326.45 | 288451 |
| 172 | 3.1 0.96 % |
14-08-2024 00:00:00 Wednesday |
321.8 324.9 |
327.45 | 320.6 | 428034 |
| 173 | -11.1 -3.33 % |
13-08-2024 00:00:00 Tuesday |
332.95 321.85 |
332.95 | 321 | 597587 |
| 174 | 0.6 0.18 % |
12-08-2024 00:00:00 Monday |
332.85 333.45 |
336.6 | 330.2 | 371074 |
| 175 | -0.2 -0.06 % |
09-08-2024 00:00:00 Friday |
333.5 333.3 |
336.7 | 330 | 458118 |
| 176 | -6.1 -1.77 % |
08-08-2024 00:00:00 Thursday |
344.35 338.25 |
344.35 | 333 | 830880 |
| 177 | 1.75 0.51 % |
07-08-2024 00:00:00 Wednesday |
341.95 343.7 |
347.65 | 337.8 | 819224 |
| 178 | -8.1 -2.36 % |
06-08-2024 00:00:00 Tuesday |
342.6 334.5 |
349.65 | 333.25 | 1529649 |
| 179 | 1.65 0.48 % |
05-08-2024 00:00:00 Monday |
340.25 341.9 |
346.75 | 334.35 | 927323 |
| 180 | 1.9 0.55 % |
02-08-2024 00:00:00 Friday |
345.1 347 |
350.9 | 340 | 828046 |
| 181 | -2.85 -0.81 % |
01-08-2024 00:00:00 Thursday |
351.95 349.1 |
351.95 | 344.55 | 396287 |
| 182 | -4.85 -1.37 % |
31-07-2024 00:00:00 Wednesday |
354.8 349.95 |
354.8 | 346.25 | 862449 |
| 183 | 10.45 3.09 % |
30-07-2024 00:00:00 Tuesday |
338.05 348.5 |
359.05 | 337.6 | 1940555 |
| 184 | 7.45 2.26 % |
29-07-2024 00:00:00 Monday |
330.35 337.8 |
338.9 | 330.35 | 788518 |
| 185 | -0.15 -0.05 % |
26-07-2024 00:00:00 Friday |
328.85 328.7 |
329.45 | 323.5 | 552430 |
| 186 | 12.95 4.14 % |
25-07-2024 00:00:00 Thursday |
313.05 326 |
327 | 310.7 | 2224205 |
| 187 | 7.5 2.44 % |
24-07-2024 00:00:00 Wednesday |
307.5 315 |
315.95 | 304.9 | 489303 |
| 188 | -5.1 -1.64 % |
23-07-2024 00:00:00 Tuesday |
311.05 305.95 |
311.65 | 296.1 | 1182079 |
| 189 | 4.75 1.56 % |
22-07-2024 00:00:00 Monday |
303.55 308.3 |
316.95 | 300 | 1987972 |
| 190 | -14.25 -4.48 % |
19-07-2024 00:00:00 Friday |
318.05 303.8 |
318.05 | 301.65 | 976737 |
| 191 | -0.95 -0.3 % |
18-07-2024 00:00:00 Thursday |
319 318.05 |
319 | 312.55 | 1117177 |
| 192 | 7.6 2.46 % |
16-07-2024 00:00:00 Tuesday |
308.35 315.95 |
319.3 | 307.65 | 1205430 |
| 193 | 0.3 0.1 % |
15-07-2024 00:00:00 Monday |
307.35 307.65 |
309 | 304.15 | 661240 |
| 194 | -4.95 -1.6 % |
12-07-2024 00:00:00 Friday |
309.5 304.55 |
310.9 | 303.75 | 831608 |
| 195 | 3.85 1.27 % |
11-07-2024 00:00:00 Thursday |
302.75 306.6 |
307.9 | 299.5 | 1424910 |
| 196 | -0.05 -0.02 % |
10-07-2024 00:00:00 Wednesday |
300.4 300.35 |
301.55 | 293.3 | 559887 |
| 197 | -3.15 -1.04 % |
09-07-2024 00:00:00 Tuesday |
303.45 300.3 |
303.45 | 296.35 | 630337 |
| 198 | -5.4 -1.77 % |
08-07-2024 00:00:00 Monday |
304.95 299.55 |
307.85 | 298.75 | 595847 |
| 199 | 3.35 1.11 % |
05-07-2024 00:00:00 Friday |
303 306.35 |
307.1 | 301.8 | 455822 |
| 200 | -3.8 -1.24 % |
04-07-2024 00:00:00 Thursday |
306.65 302.85 |
308.5 | 301.9 | 353166 |
| 201 | 1.45 0.48 % |
03-07-2024 00:00:00 Wednesday |
305.15 306.6 |
307.35 | 303.2 | 264380 |
| 202 | -0.2 -0.07 % |
02-07-2024 00:00:00 Tuesday |
304.5 304.3 |
308.2 | 302.1 | 238492 |
| 203 | -1.5 -0.49 % |
01-07-2024 00:00:00 Monday |
306 304.5 |
306.9 | 303.3 | 282321 |
| 204 | -2.75 -0.9 % |
28-06-2024 00:00:00 Friday |
306.75 304 |
306.75 | 301.85 | 275042 |
| 205 | 4.6 1.53 % |
27-06-2024 00:00:00 Thursday |
299.95 304.55 |
306.95 | 296.1 | 667207 |
| 206 | -0.5 -0.17 % |
26-06-2024 00:00:00 Wednesday |
298.95 298.45 |
300.85 | 296.3 | 460434 |
| 207 | -8.6 -2.82 % |
25-06-2024 00:00:00 Tuesday |
305 296.4 |
306.5 | 294.9 | 763685 |
| 208 | -3.9 -1.26 % |
24-06-2024 00:00:00 Monday |
309.25 305.35 |
309.25 | 303.45 | 456361 |
| 209 | -9.2 -2.9 % |
21-06-2024 00:00:00 Friday |
317 307.8 |
319.1 | 305.2 | 1430013 |
| 210 | 3.62 1.17 % |
20-06-2024 00:00:00 Thursday |
309.53 313.15 |
314.35 | 306.5 | 1306966 |
| 211 | -9.65 -3.04 % |
19-06-2024 00:00:00 Wednesday |
317.68 308.03 |
317.68 | 307.5 | 1314992 |
| 212 | -2.02 -0.64 % |
18-06-2024 00:00:00 Tuesday |
317.5 315.48 |
318.25 | 313.13 | 1358550 |
| 213 | 1.45 0.46 % |
14-06-2024 00:00:00 Friday |
311.95 313.4 |
314.7 | 309.25 | 811680 |
| 214 | 0.55 0.18 % |
13-06-2024 00:00:00 Thursday |
309.03 309.58 |
310.75 | 306.75 | 723964 |
| 215 | -3.32 -1.07 % |
12-06-2024 00:00:00 Wednesday |
310 306.68 |
311.95 | 306.25 | 1412064 |
| 216 | 0.17 0.06 % |
11-06-2024 00:00:00 Tuesday |
303.48 303.65 |
306.13 | 296.7 | 1044676 |
| 217 | -2.17 -0.72 % |
10-06-2024 00:00:00 Monday |
303.4 301.23 |
305 | 300.1 | 1019648 |
| 218 | 7.07 2.41 % |
07-06-2024 00:00:00 Friday |
292.98 300.05 |
301.63 | 290.63 | 1233424 |
| 219 | -3.57 -1.21 % |
06-06-2024 00:00:00 Thursday |
295.7 292.13 |
303.68 | 290.18 | 1308444 |
| 220 | -9.53 -3.18 % |
05-06-2024 00:00:00 Wednesday |
300.03 290.5 |
300.58 | 267.2 | 1955610 |
| 221 | -45.85 -13.65 % |
04-06-2024 00:00:00 Tuesday |
335.98 290.13 |
335.98 | 283.2 | 2803052 |
| 222 | 5.42 1.65 % |
03-06-2024 00:00:00 Monday |
328.33 333.75 |
343.5 | 325.53 | 1741736 |
| 223 | -1.45 -0.46 % |
31-05-2024 00:00:00 Friday |
315.25 313.8 |
316.98 | 308.85 | 1541122 |
| 224 | -4.9 -1.54 % |
30-05-2024 00:00:00 Thursday |
318 313.1 |
318.15 | 312 | 341010 |
| 225 | -4.78 -1.49 % |
29-05-2024 00:00:00 Wednesday |
321.48 316.7 |
321.48 | 316.08 | 407218 |
| 226 | -4.88 -1.49 % |
28-05-2024 00:00:00 Tuesday |
328.13 323.25 |
329.38 | 321.33 | 586910 |
| 227 | -0.85 -0.26 % |
27-05-2024 00:00:00 Monday |
328.93 328.08 |
330.78 | 323.25 | 386052 |
| 228 | 3.12 0.96 % |
24-05-2024 00:00:00 Friday |
323.88 327 |
331.75 | 320.8 | 471296 |
| 229 | 1.55 0.48 % |
23-05-2024 00:00:00 Thursday |
322.13 323.68 |
326.98 | 320.25 | 801592 |
| 230 | -4.28 -1.32 % |
22-05-2024 00:00:00 Wednesday |
324.53 320.25 |
325.23 | 315.55 | 425986 |
| 231 | 7.25 2.3 % |
21-05-2024 00:00:00 Tuesday |
314.7 321.95 |
324.48 | 312.6 | 712690 |
| 232 | 0.15 0.05 % |
18-05-2024 00:00:00 Saturday |
313.95 314.1 |
314.88 | 313.5 | 37738 |
| 233 | 3.88 1.25 % |
17-05-2024 00:00:00 Friday |
310.35 314.23 |
314.7 | 309.35 | 332372 |
| 234 | -7.15 -2.26 % |
16-05-2024 00:00:00 Thursday |
316.48 309.33 |
316.5 | 305.78 | 803172 |
| 235 | 7.6 2.49 % |
15-05-2024 00:00:00 Wednesday |
304.83 312.43 |
314.5 | 303.65 | 604722 |
| 236 | -3.73 -1.22 % |
14-05-2024 00:00:00 Tuesday |
306.58 302.85 |
308.8 | 301.1 | 511182 |
| 237 | -11.28 -3.58 % |
13-05-2024 00:00:00 Monday |
314.68 303.4 |
314.68 | 296.05 | 816586 |
| 238 | 0.8 0.26 % |
10-05-2024 00:00:00 Friday |
308.5 309.3 |
310.9 | 300.93 | 2185620 |
| 239 | -19.85 -6.28 % |
09-05-2024 00:00:00 Thursday |
316 296.15 |
316 | 295.1 | 1070306 |
| 240 | 6.02 1.98 % |
08-05-2024 00:00:00 Wednesday |
304.33 310.35 |
312.2 | 301.85 | 561586 |
| 241 | -10.47 -3.35 % |
07-05-2024 00:00:00 Tuesday |
312.5 302.03 |
314.25 | 301.13 | 961600 |
| 242 | -11 -3.48 % |
06-05-2024 00:00:00 Monday |
316.03 305.03 |
317 | 303 | 380990 |
| 243 | -4.58 -1.43 % |
03-05-2024 00:00:00 Friday |
319.48 314.9 |
320.7 | 312.45 | 842428 |
| 244 | 8.07 2.61 % |
02-05-2024 00:00:00 Thursday |
309.33 317.4 |
318.38 | 307.5 | 1586644 |
| 245 | -6.9 -2.21 % |
30-04-2024 00:00:00 Tuesday |
312 305.1 |
312.23 | 301.83 | 364706 |
| 246 | 2.55 0.83 % |
29-04-2024 00:00:00 Monday |
307.1 309.65 |
312.25 | 303.65 | 514390 |
| 247 | 3.22 1.07 % |
26-04-2024 00:00:00 Friday |
301.48 304.7 |
307.35 | 299.5 | 636754 |
| 248 | 5.5 1.86 % |
25-04-2024 00:00:00 Thursday |
296.35 301.85 |
302.78 | 294.13 | 569366 |
| 249 | -2.42 -0.81 % |
24-04-2024 00:00:00 Wednesday |
299 296.58 |
299.35 | 296 | 823414 |
| 250 | -8.15 -2.68 % |
23-04-2024 00:00:00 Tuesday |
304.63 296.48 |
304.63 | 295.98 | 572646 |
| 251 | 3.92 1.31 % |
22-04-2024 00:00:00 Monday |
298.13 302.05 |
304.25 | 296.4 | 1173638 |
| 252 | 5.02 1.74 % |
19-04-2024 00:00:00 Friday |
287.93 292.95 |
294.9 | 282.08 | 759116 |
| 253 | -6.65 -2.21 % |
18-04-2024 00:00:00 Thursday |
301.53 294.88 |
308.73 | 292.9 | 1219616 |
| 254 | 2.65 0.9 % |
16-04-2024 00:00:00 Tuesday |
293.68 296.33 |
299.85 | 289.5 | 429316 |
| 255 | 2.77 0.95 % |
15-04-2024 00:00:00 Monday |
292.53 295.3 |
299.88 | 287.33 | 584038 |
| 256 | -2.23 -0.74 % |
12-04-2024 00:00:00 Friday |
302.73 300.5 |
306.5 | 299.5 | 762312 |
| 257 | 7.55 2.56 % |
10-04-2024 00:00:00 Wednesday |
295.03 302.58 |
304.13 | 292.78 | 1213084 |
| 258 | -6.2 -2.08 % |
09-04-2024 00:00:00 Tuesday |
298.6 292.4 |
298.6 | 291.73 | 194000 |
| 259 | -1.88 -0.63 % |
08-04-2024 00:00:00 Monday |
297.53 295.65 |
301.85 | 295.43 | 471722 |
| 260 | -2.15 -0.72 % |
05-04-2024 00:00:00 Friday |
297.33 295.18 |
297.33 | 290.2 | 703524 |
| 261 | -6.75 -2.21 % |
04-04-2024 00:00:00 Thursday |
306.08 299.33 |
308 | 297.75 | 752338 |
| 262 | -1.9 -0.62 % |
03-04-2024 00:00:00 Wednesday |
307.43 305.53 |
309.65 | 304.25 | 439054 |
| 263 | 6.2 2.05 % |
02-04-2024 00:00:00 Tuesday |
301.83 308.03 |
310.03 | 300.65 | 678294 |
| 264 | -0.35 -0.12 % |
01-04-2024 00:00:00 Monday |
301.55 301.2 |
304.48 | 299.1 | 173056 |
| 265 | -0.98 -0.32 % |
28-03-2024 00:00:00 Thursday |
302.48 301.5 |
305.48 | 298.98 | 230036 |
| 266 | -4.58 -1.52 % |
27-03-2024 00:00:00 Wednesday |
302.08 297.5 |
305.8 | 296.7 | 243722 |
| 267 | 5.65 1.92 % |
26-03-2024 00:00:00 Tuesday |
293.88 299.53 |
301.75 | 292.5 | 552630 |
| 268 | 1.65 0.56 % |
22-03-2024 00:00:00 Friday |
294.98 296.63 |
302.3 | 292.33 | 625042 |
| 269 | 7.55 2.64 % |
21-03-2024 00:00:00 Thursday |
286.35 293.9 |
294.83 | 286.35 | 324792 |
| 270 | 3.82 1.37 % |
20-03-2024 00:00:00 Wednesday |
279.33 283.15 |
286 | 279.33 | 532570 |
| 271 | -11.58 -3.99 % |
19-03-2024 00:00:00 Tuesday |
290.48 278.9 |
290.48 | 278.3 | 386882 |
| 272 | -1.02 -0.35 % |
18-03-2024 00:00:00 Monday |
292.5 291.48 |
296.25 | 290.38 | 274502 |
| 273 | -0.87 -0.3 % |
15-03-2024 00:00:00 Friday |
294 293.13 |
299.88 | 279.53 | 1602650 |
| 274 | 6.18 2.07 % |
14-03-2024 00:00:00 Thursday |
298.05 304.23 |
307 | 296.18 | 350114 |
| 275 | -14.55 -4.65 % |
13-03-2024 00:00:00 Wednesday |
313.23 298.68 |
314.2 | 296.95 | 960472 |
| 276 | -0.38 -0.12 % |
12-03-2024 00:00:00 Tuesday |
313.13 312.75 |
317.68 | 308.5 | 4254350 |
| 277 | 1.57 0.5 % |
11-03-2024 00:00:00 Monday |
311.43 313 |
319.25 | 305.83 | 386364 |
| 278 | -5.78 -1.82 % |
07-03-2024 00:00:00 Thursday |
318.03 312.25 |
320.48 | 310.98 | 248972 |
| 279 | -2.45 -0.76 % |
06-03-2024 00:00:00 Wednesday |
321.55 319.1 |
326.4 | 312.55 | 859690 |
| 280 | 1.17 0.36 % |
05-03-2024 00:00:00 Tuesday |
321.38 322.55 |
324.65 | 316.08 | 677292 |
| 281 | 7.83 2.51 % |
04-03-2024 00:00:00 Monday |
312.5 320.33 |
321.63 | 310.5 | 499518 |
| 282 | 2.9 0.94 % |
02-03-2024 00:00:00 Saturday |
309.58 312.48 |
314.58 | 309.58 | 27610 |
| 283 | 4.77 1.55 % |
01-03-2024 00:00:00 Friday |
306.98 311.75 |
313.5 | 306 | 945092 |
| 284 | -1 -0.33 % |
29-02-2024 00:00:00 Thursday |
304.98 303.98 |
305.38 | 297.1 | 345094 |
| 285 | -9.28 -2.97 % |
28-02-2024 00:00:00 Wednesday |
312.43 303.15 |
312.75 | 303.08 | 407354 |
| 286 | -1.25 -0.4 % |
27-02-2024 00:00:00 Tuesday |
313.68 312.43 |
316.28 | 308.1 | 565618 |
| 287 | 4.9 1.59 % |
26-02-2024 00:00:00 Monday |
308.88 313.78 |
316.85 | 302.13 | 519184 |
| 288 | -3.08 -0.99 % |
23-02-2024 00:00:00 Friday |
311.98 308.9 |
314.58 | 307.75 | 527122 |
| 289 | -1.87 -0.59 % |
22-02-2024 00:00:00 Thursday |
315 313.13 |
315.08 | 305.53 | 1111862 |
| 290 | -13.6 -4.12 % |
21-02-2024 00:00:00 Wednesday |
330.28 316.68 |
333.7 | 314.88 | 985276 |
| 291 | 3.73 1.15 % |
20-02-2024 00:00:00 Tuesday |
325.2 328.93 |
332.15 | 318.83 | 507676 |
| 292 | -3.45 -1.05 % |
19-02-2024 00:00:00 Monday |
329.58 326.13 |
333.25 | 325.4 | 840444 |
| 293 | -5.55 -1.67 % |
16-02-2024 00:00:00 Friday |
332.9 327.35 |
343.83 | 325.98 | 1620924 |
| 294 | 10.45 3.31 % |
15-02-2024 00:00:00 Thursday |
315.78 326.23 |
328.5 | 311.58 | 2033520 |
| 295 | 21.2 7.29 % |
14-02-2024 00:00:00 Wednesday |
290.63 311.83 |
314.78 | 290.63 | 15136122 |
| 296 | -3.45 -1.17 % |
13-02-2024 00:00:00 Tuesday |
295.58 292.13 |
298.28 | 290.1 | 745636 |
| 297 | -11.87 -3.86 % |
12-02-2024 00:00:00 Monday |
307.15 295.28 |
309.45 | 291.88 | 541006 |
| 298 | -5.18 -1.66 % |
09-02-2024 00:00:00 Friday |
312.18 307 |
312.18 | 296.13 | 1614116 |
| 299 | 5.37 1.76 % |
08-02-2024 00:00:00 Thursday |
304.93 310.3 |
317.5 | 303.23 | 1132296 |
| 300 | -7.22 -2.34 % |
07-02-2024 00:00:00 Wednesday |
308 300.78 |
310 | 299.65 | 1343244 |
| 301 | 16.02 5.55 % |
06-02-2024 00:00:00 Tuesday |
288.58 304.6 |
307.3 | 285.25 | 2763436 |
| 302 | 4.77 1.69 % |
05-02-2024 00:00:00 Monday |
282.98 287.75 |
294.33 | 278.43 | 1265212 |
| 303 | 21.1 8.18 % |
02-02-2024 00:00:00 Friday |
257.95 279.05 |
281.65 | 257.95 | 2353452 |
| 304 | 1 0.4 % |
01-02-2024 00:00:00 Thursday |
253.15 254.15 |
257.55 | 249.53 | 654758 |
| 305 | -1.58 -0.62 % |
31-01-2024 00:00:00 Wednesday |
252.83 251.25 |
256.25 | 249.25 | 736776 |
| 306 | 3.25 1.31 % |
30-01-2024 00:00:00 Tuesday |
248.8 252.05 |
258.93 | 246.73 | 2577870 |
| 307 | 9.7 4.1 % |
29-01-2024 00:00:00 Monday |
236.6 246.3 |
250.73 | 234.75 | 1133056 |
| 308 | -1.72 -0.72 % |
25-01-2024 00:00:00 Thursday |
238.5 236.78 |
244.28 | 235.53 | 4530968 |
| 309 | 6.22 2.68 % |
24-01-2024 00:00:00 Wednesday |
232.08 238.3 |
239 | 231.83 | 880498 |
| 310 | -12.5 -5.12 % |
23-01-2024 00:00:00 Tuesday |
244 231.5 |
244.03 | 230.08 | 550814 |
| 311 | 0.22 0.09 % |
20-01-2024 00:00:00 Saturday |
241.08 241.3 |
242.98 | 240 | 481670 |
| 312 | 2.95 1.24 % |
19-01-2024 00:00:00 Friday |
237.58 240.53 |
242.28 | 237 | 1130336 |
| 313 | 3.1 1.33 % |
18-01-2024 00:00:00 Thursday |
233.5 236.6 |
240.38 | 230.4 | 4282430 |
| 314 | -0.67 -0.28 % |
17-01-2024 00:00:00 Wednesday |
236.5 235.83 |
238.5 | 233 | 1086614 |
| 315 | 6.5 2.83 % |
16-01-2024 00:00:00 Tuesday |
230.08 236.58 |
239.88 | 230.08 | 3940882 |
| 316 | 0.03 0.01 % |
15-01-2024 00:00:00 Monday |
230 230.03 |
231.7 | 228 | 233054 |
| 317 | 1.25 0.55 % |
12-01-2024 00:00:00 Friday |
227.65 228.9 |
230.5 | 227.53 | 701032 |
| 318 | 3.22 1.42 % |
11-01-2024 00:00:00 Thursday |
226.03 229.25 |
230.55 | 226.03 | 271572 |
| 319 | -4.1 -1.79 % |
10-01-2024 00:00:00 Wednesday |
229.63 225.53 |
229.63 | 222.6 | 447120 |
| 320 | -0.45 -0.2 % |
09-01-2024 00:00:00 Tuesday |
230.25 229.8 |
231.85 | 227.8 | 411900 |
| 321 | -0.42 -0.18 % |
08-01-2024 00:00:00 Monday |
227.75 227.33 |
232.05 | 225.8 | 397948 |
| 322 | -1.07 -0.47 % |
05-01-2024 00:00:00 Friday |
227.55 226.48 |
229.8 | 225.65 | 570022 |
| 323 | -2.63 -1.15 % |
04-01-2024 00:00:00 Thursday |
228.98 226.35 |
228.98 | 225.5 | 689218 |
| 324 | 1.5 0.65 % |
03-01-2024 00:00:00 Wednesday |
229.08 230.58 |
232.5 | 227.63 | 855532 |
| 325 | 1.7 0.75 % |
02-01-2024 00:00:00 Tuesday |
226.43 228.13 |
229.68 | 224.08 | 259642 |
| 326 | -3.28 -1.43 % |
01-01-2024 00:00:00 Monday |
229.23 225.95 |
229.28 | 225.35 | 285384 |
| 327 | -4.1 -1.79 % |
29-12-2023 00:00:00 Friday |
229.38 225.28 |
229.38 | 224.25 | 1085146 |
| 328 | 5.45 2.39 % |
28-12-2023 00:00:00 Thursday |
227.58 233.03 |
235.4 | 227.35 | 875388 |
| 329 | 0.3 0.13 % |
27-12-2023 00:00:00 Wednesday |
227 227.3 |
228.2 | 224.33 | 669962 |
| 330 | 2.47 1.1 % |
26-12-2023 00:00:00 Tuesday |
223.53 226 |
228.2 | 222.18 | 564102 |
| 331 | -1.8 -0.8 % |
22-12-2023 00:00:00 Friday |
225 223.2 |
226.6 | 222.55 | 420508 |
| 332 | 13.7 6.49 % |
21-12-2023 00:00:00 Thursday |
211.03 224.73 |
225.23 | 211.03 | 743300 |
| 333 | -7.23 -3.19 % |
20-12-2023 00:00:00 Wednesday |
226.98 219.75 |
227.63 | 219.28 | 594750 |
| 334 | 0.8 0.36 % |
19-12-2023 00:00:00 Tuesday |
223.45 224.25 |
225.63 | 222.68 | 251734 |
| 335 | -1 -0.45 % |
18-12-2023 00:00:00 Monday |
224.45 223.45 |
224.6 | 222.1 | 253754 |
| 336 | 1.95 0.88 % |
15-12-2023 00:00:00 Friday |
222.5 224.45 |
226.65 | 220.93 | 304526 |
| 337 | -1.73 -0.77 % |
14-12-2023 00:00:00 Thursday |
224.53 222.8 |
224.8 | 220.93 | 315592 |
| 338 | -0.42 -0.19 % |
13-12-2023 00:00:00 Wednesday |
224.15 223.73 |
227.18 | 223.3 | 1284384 |
| 339 | 1.25 0.56 % |
12-12-2023 00:00:00 Tuesday |
222.5 223.75 |
225.68 | 222.5 | 967054 |
| 340 | -4.08 -1.72 % |
11-12-2023 00:00:00 Monday |
237.03 232.95 |
237.25 | 228.3 | 2275950 |
| 341 | -3.88 -1.62 % |
08-12-2023 00:00:00 Friday |
239.13 235.25 |
239.13 | 232.95 | 584370 |
| 342 | -1.4 -0.59 % |
07-12-2023 00:00:00 Thursday |
238.5 237.1 |
239.65 | 235.75 | 770524 |
| 343 | -3.65 -1.52 % |
06-12-2023 00:00:00 Wednesday |
240.05 236.4 |
241.03 | 234.25 | 698574 |
| 344 | 0.98 0.42 % |
05-12-2023 00:00:00 Tuesday |
235 235.98 |
238.2 | 232.53 | 1212136 |
| 345 | 8.18 3.68 % |
04-12-2023 00:00:00 Monday |
222.5 230.68 |
232.35 | 222.08 | 1783776 |
| 346 | -1.55 -0.7 % |
01-12-2023 00:00:00 Friday |
220.48 218.93 |
221.18 | 216.8 | 1333814 |
| 347 | 0.43 0.2 % |
30-11-2023 00:00:00 Thursday |
217.5 217.93 |
219.15 | 214.5 | 1598098 |
| 348 | 1.43 0.67 % |
29-11-2023 00:00:00 Wednesday |
213 214.43 |
217.15 | 209.4 | 976140 |
| 349 | 5.87 2.85 % |
28-11-2023 00:00:00 Tuesday |
206.28 212.15 |
212.98 | 206.28 | 601866 |
| 350 | -1.4 -0.68 % |
24-11-2023 00:00:00 Friday |
206.5 205.1 |
206.5 | 203.53 | 256778 |
| 351 | 3.6 1.78 % |
23-11-2023 00:00:00 Thursday |
202 205.6 |
206.73 | 200.43 | 360784 |
| 352 | 5.32 2.72 % |
22-11-2023 00:00:00 Wednesday |
195.68 201 |
201.38 | 195.58 | 1268156 |
| 353 | -1.1 -0.56 % |
21-11-2023 00:00:00 Tuesday |
195.15 194.05 |
196.55 | 193.25 | 148850 |
| 354 | 0.63 0.32 % |
20-11-2023 00:00:00 Monday |
195.5 196.13 |
196.6 | 193.85 | 157418 |
| 355 | -4.9 -2.45 % |
17-11-2023 00:00:00 Friday |
200 195.1 |
203.5 | 194.55 | 498142 |
| 356 | 2.3 1.17 % |
16-11-2023 00:00:00 Thursday |
196.95 199.25 |
200.6 | 196.45 | 580856 |
| 357 | 2.82 1.46 % |
15-11-2023 00:00:00 Wednesday |
193.53 196.35 |
196.6 | 193.53 | 224430 |
| 358 | 1.45 0.76 % |
13-11-2023 00:00:00 Monday |
192.05 193.5 |
194.3 | 191.73 | 443722 |
| 359 | -0.1 -0.05 % |
12-11-2023 00:00:00 Sunday |
192.18 192.08 |
194 | 191.65 | 40330 |
| 360 | 1.5 0.79 % |
10-11-2023 00:00:00 Friday |
190.5 192 |
193 | 190.23 | 202766 |
| 361 | 0.1 0.05 % |
09-11-2023 00:00:00 Thursday |
191.63 191.73 |
195.25 | 191.2 | 817218 |
| 362 | 4.6 2.45 % |
08-11-2023 00:00:00 Wednesday |
187.5 192.1 |
193.95 | 187.5 | 762688 |
| 363 | 2.12 1.15 % |
07-11-2023 00:00:00 Tuesday |
183.93 186.05 |
186.85 | 183.08 | 359442 |
| 364 | 1.58 0.87 % |
06-11-2023 00:00:00 Monday |
181.5 183.08 |
184.55 | 180.75 | 191456 |
| 365 | -0.05 -0.03 % |
03-11-2023 00:00:00 Friday |
180.75 180.7 |
181.83 | 180.08 | 71814 |
| 366 | 0.13 0.07 % |
02-11-2023 00:00:00 Thursday |
180.1 180.23 |
180.98 | 178.75 | 204610 |
| 367 | 3.55 2.03 % |
01-11-2023 00:00:00 Wednesday |
174.9 178.45 |
179.35 | 174.9 | 344202 |
| 368 | 0.97 0.56 % |
31-10-2023 00:00:00 Tuesday |
174.03 175 |
177.03 | 172.38 | 279304 |
| 369 | 3.57 2.1 % |
30-10-2023 00:00:00 Monday |
169.83 173.4 |
174.48 | 168.58 | 460488 |
| 370 | -0.25 -0.15 % |
27-10-2023 00:00:00 Friday |
167.5 167.25 |
169.15 | 167 | 205124 |
| 371 | -1.05 -0.62 % |
26-10-2023 00:00:00 Thursday |
168.53 167.48 |
169.6 | 165.75 | 139088 |
| 372 | -1.58 -0.92 % |
25-10-2023 00:00:00 Wednesday |
171.48 169.9 |
173.3 | 169.28 | 95762 |
| 373 | -1.6 -0.92 % |
23-10-2023 00:00:00 Monday |
173.1 171.5 |
173.85 | 170.9 | 161598 |
| 374 | -2.77 -1.57 % |
20-10-2023 00:00:00 Friday |
175.9 173.13 |
176.35 | 172.3 | 146918 |
| 375 | 2.15 1.23 % |
19-10-2023 00:00:00 Thursday |
174.65 176.8 |
177.1 | 174.53 | 337074 |
| 376 | -3.05 -1.71 % |
18-10-2023 00:00:00 Wednesday |
178.23 175.18 |
178.28 | 174.5 | 402520 |
| 377 | 3.62 2.08 % |
17-10-2023 00:00:00 Tuesday |
173.78 177.4 |
178.88 | 173.4 | 519396 |
| 378 | 0.3 0.17 % |
16-10-2023 00:00:00 Monday |
172.88 173.18 |
174.18 | 171.1 | 95574 |
| 379 | -0.53 -0.3 % |
13-10-2023 00:00:00 Friday |
174.33 173.8 |
175.3 | 173.23 | 419864 |
| 380 | 1.37 0.79 % |
12-10-2023 00:00:00 Thursday |
172.98 174.35 |
175.15 | 172.15 | 403330 |
| 381 | 0.87 0.51 % |
11-10-2023 00:00:00 Wednesday |
170.53 171.4 |
172.65 | 170.53 | 105726 |
| 382 | -0.4 -0.23 % |
10-10-2023 00:00:00 Tuesday |
170.55 170.15 |
171.3 | 169.6 | 218886 |
| 383 | 0.95 0.56 % |
09-10-2023 00:00:00 Monday |
169.08 170.03 |
170.7 | 168.1 | 254572 |
| 384 | 1.28 0.74 % |
06-10-2023 00:00:00 Friday |
172.25 173.53 |
174.48 | 172 | 158800 |
| 385 | 0.12 0.07 % |
05-10-2023 00:00:00 Thursday |
172.03 172.15 |
173.83 | 171.28 | 477560 |
| 386 | 0.23 0.13 % |
04-10-2023 00:00:00 Wednesday |
170.5 170.73 |
172.5 | 169.85 | 186044 |
| 387 | -3.15 -1.81 % |
03-10-2023 00:00:00 Tuesday |
174.03 170.88 |
174.55 | 170.33 | 262986 |
| 388 | 1.25 0.73 % |
29-09-2023 00:00:00 Friday |
172.03 173.28 |
174.08 | 172.03 | 115490 |
| 389 | -2.15 -1.24 % |
28-09-2023 00:00:00 Thursday |
174 171.85 |
174.93 | 171.1 | 475584 |
| 390 | -0.98 -0.56 % |
27-09-2023 00:00:00 Wednesday |
175.53 174.55 |
176.45 | 173.4 | 198486 |
| 391 | -0.78 -0.44 % |
26-09-2023 00:00:00 Tuesday |
176.48 175.7 |
177.38 | 175.5 | 166094 |
| 392 | -0.07 -0.04 % |
25-09-2023 00:00:00 Monday |
176 175.93 |
176.75 | 174.03 | 239186 |
| 393 | -0.97 -0.55 % |
22-09-2023 00:00:00 Friday |
176.95 175.98 |
178.73 | 175.68 | 262122 |
| 394 | 1.6 0.91 % |
21-09-2023 00:00:00 Thursday |
176.03 177.63 |
179.2 | 176 | 476838 |
| 395 | -0.7 -0.4 % |
20-09-2023 00:00:00 Wednesday |
176.98 176.28 |
178.13 | 175.68 | 359236 |
| 396 | 4 2.27 % |
18-09-2023 00:00:00 Monday |
176.13 180.13 |
180.5 | 174.83 | 582930 |
| 397 | -3.28 -1.83 % |
15-09-2023 00:00:00 Friday |
179.43 176.15 |
179.43 | 175.65 | 410848 |
| 398 | 1.13 0.63 % |
14-09-2023 00:00:00 Thursday |
178.35 179.48 |
181.05 | 178.05 | 221578 |
| 399 | 2.23 1.27 % |
13-09-2023 00:00:00 Wednesday |
175.5 177.73 |
178 | 173.65 | 509182 |
| 400 | -7.62 -4.19 % |
12-09-2023 00:00:00 Tuesday |
182 174.38 |
182.65 | 173.53 | 336344 |
| 401 | -0.15 -0.08 % |
11-09-2023 00:00:00 Monday |
182 181.85 |
184.43 | 180.43 | 391566 |
| 402 | 3.43 1.93 % |
08-09-2023 00:00:00 Friday |
177.45 180.88 |
182.25 | 177.1 | 370420 |
| 403 | 0.65 0.37 % |
07-09-2023 00:00:00 Thursday |
176.55 177.2 |
178.13 | 176.5 | 206674 |
| 404 | 1.53 0.87 % |
06-09-2023 00:00:00 Wednesday |
175 176.53 |
176.95 | 174.15 | 421744 |
| 405 | 2.87 1.67 % |
05-09-2023 00:00:00 Tuesday |
172.33 175.2 |
176.35 | 172.33 | 268430 |
| 406 | 0.22 0.13 % |
04-09-2023 00:00:00 Monday |
172.08 172.3 |
174.3 | 171.53 | 173590 |
| 407 | 1.75 1.03 % |
01-09-2023 00:00:00 Friday |
170.3 172.05 |
172.5 | 170.3 | 454154 |
| 408 | -5.6 -3.18 % |
31-08-2023 00:00:00 Thursday |
175.88 170.28 |
176.05 | 169.55 | 298854 |
| 409 | -0.92 -0.52 % |
30-08-2023 00:00:00 Wednesday |
176.75 175.83 |
177.15 | 175.15 | 246252 |
| 410 | 0.72 0.41 % |
29-08-2023 00:00:00 Tuesday |
177.73 178.45 |
179.3 | 177.4 | 252468 |
| 411 | 0.57 0.32 % |
28-08-2023 00:00:00 Monday |
177.08 177.65 |
178.95 | 176.15 | 239044 |
| 412 | -0.72 -0.41 % |
25-08-2023 00:00:00 Friday |
175.55 174.83 |
177.05 | 174.68 | 245642 |
| 413 | 3.02 1.75 % |
24-08-2023 00:00:00 Thursday |
172.88 175.9 |
176.4 | 172.88 | 212062 |
| 414 | -0.9 -0.52 % |
23-08-2023 00:00:00 Wednesday |
173.5 172.6 |
174.5 | 172.05 | 2785718 |
| 415 | -2.55 -1.45 % |
22-08-2023 00:00:00 Tuesday |
175.85 173.3 |
177.3 | 173.28 | 996966 |
| 416 | 0.43 0.24 % |
21-08-2023 00:00:00 Monday |
175.8 176.23 |
177.4 | 175.4 | 101358 |
| 417 | -1.43 -0.81 % |
18-08-2023 00:00:00 Friday |
177.58 176.15 |
179.15 | 176 | 259342 |
| 418 | -0.08 -0.04 % |
17-08-2023 00:00:00 Thursday |
178.98 178.9 |
180 | 177.18 | 196982 |
| 419 | 0.47 0.26 % |
16-08-2023 00:00:00 Wednesday |
178.03 178.5 |
180.68 | 177.23 | 143708 |
| 420 | -0.33 -0.18 % |
14-08-2023 00:00:00 Monday |
178.53 178.2 |
179 | 175.65 | 298916 |
| 421 | -1.37 -0.76 % |
11-08-2023 00:00:00 Friday |
180 178.63 |
180.95 | 178.53 | 122258 |
| 422 | 0.98 0.54 % |
10-08-2023 00:00:00 Thursday |
180.55 181.53 |
182.5 | 179.83 | 175226 |
| 423 | 1.45 0.81 % |
09-08-2023 00:00:00 Wednesday |
179.05 180.5 |
180.8 | 179.05 | 452498 |
| 424 | -2.45 -1.35 % |
08-08-2023 00:00:00 Tuesday |
181.5 179.05 |
181.5 | 178.28 | 408976 |
| 425 | -0.03 -0.02 % |
07-08-2023 00:00:00 Monday |
180.53 180.5 |
181.48 | 179.1 | 169038 |
| 426 | -0.23 -0.13 % |
04-08-2023 00:00:00 Friday |
180.53 180.3 |
185.43 | 180.03 | 411148 |
| 427 | 0.45 0.25 % |
03-08-2023 00:00:00 Thursday |
183.53 183.98 |
185.83 | 182.25 | 679330 |
| 428 | -4.92 -2.6 % |
02-08-2023 00:00:00 Wednesday |
188.95 184.03 |
189.45 | 183.75 | 123252 |
| 429 | 0.15 0.08 % |
01-08-2023 00:00:00 Tuesday |
188.75 188.9 |
189.85 | 187.13 | 316738 |
| 430 | 0.57 0.3 % |
31-07-2023 00:00:00 Monday |
187.93 188.5 |
189.2 | 185.85 | 375634 |
| 431 | -3.75 -1.97 % |
28-07-2023 00:00:00 Friday |
190.48 186.73 |
190.48 | 186.13 | 425960 |
| 432 | -5.57 -2.86 % |
27-07-2023 00:00:00 Thursday |
195 189.43 |
195.7 | 181.6 | 499020 |
| 433 | 1.3 0.67 % |
26-07-2023 00:00:00 Wednesday |
192.68 193.98 |
197.48 | 191.9 | 643004 |
| 434 | -0.65 -0.34 % |
25-07-2023 00:00:00 Tuesday |
194 193.35 |
195.33 | 192.15 | 267204 |
| 435 | 0.57 0.29 % |
24-07-2023 00:00:00 Monday |
194.43 195 |
195.88 | 193.83 | 96508 |
| 436 | 2.4 1.25 % |
21-07-2023 00:00:00 Friday |
192.53 194.93 |
196.45 | 192.53 | 157852 |
| 437 | 1.08 0.56 % |
20-07-2023 00:00:00 Thursday |
192.5 193.58 |
194.5 | 191.65 | 107178 |
| 438 | 2.87 1.51 % |
19-07-2023 00:00:00 Wednesday |
189.58 192.45 |
192.73 | 189.33 | 182474 |
| 439 | -2.13 -1.11 % |
18-07-2023 00:00:00 Tuesday |
191.53 189.4 |
193.88 | 189.1 | 234550 |
| 440 | 1.92 1.01 % |
17-07-2023 00:00:00 Monday |
189.58 191.5 |
191.73 | 189.5 | 113946 |
| 441 | 0.35 0.18 % |
14-07-2023 00:00:00 Friday |
189.55 189.9 |
190.88 | 187.88 | 196550 |
| 442 | -2.68 -1.39 % |
13-07-2023 00:00:00 Thursday |
192.53 189.85 |
193.8 | 189.35 | 65906 |
| 443 | -1.37 -0.7 % |
12-07-2023 00:00:00 Wednesday |
195.45 194.08 |
196.28 | 192.55 | 81330 |
| 444 | 3.95 2.06 % |
11-07-2023 00:00:00 Tuesday |
191.5 195.45 |
195.8 | 191.5 | 131342 |
| 445 | -2.28 -1.17 % |
10-07-2023 00:00:00 Monday |
195.53 193.25 |
196.55 | 192.03 | 277174 |
| 446 | -1.25 -0.64 % |
07-07-2023 00:00:00 Friday |
196.75 195.5 |
198.9 | 194.7 | 203236 |
| 447 | 3.4 1.77 % |
06-07-2023 00:00:00 Thursday |
192.53 195.93 |
198.5 | 192.53 | 463146 |
| 448 | 5.48 2.92 % |
05-07-2023 00:00:00 Wednesday |
187.5 192.98 |
193.5 | 187.5 | 306822 |
| 449 | 2.4 1.29 % |
04-07-2023 00:00:00 Tuesday |
185.9 188.3 |
189.2 | 185.9 | 424216 |
| 450 | 5.73 3.15 % |
03-07-2023 00:00:00 Monday |
182 187.73 |
189.93 | 181.78 | 423882 |
| 451 | -0.35 -0.19 % |
30-06-2023 00:00:00 Friday |
182.68 182.33 |
184.43 | 180.58 | 188650 |
| 452 | 3.5 1.95 % |
28-06-2023 00:00:00 Wednesday |
179.1 182.6 |
183.38 | 179.1 | 236792 |
| 453 | 0.07 0.04 % |
27-06-2023 00:00:00 Tuesday |
180.03 180.1 |
181.75 | 178.95 | 178042 |
| 454 | -0.85 -0.47 % |
26-06-2023 00:00:00 Monday |
180.03 179.18 |
181.2 | 177.8 | 97404 |
| 455 | -6.08 -3.27 % |
23-06-2023 00:00:00 Friday |
185.83 179.75 |
185.83 | 179.15 | 415856 |
| 456 | -0.25 -0.13 % |
22-06-2023 00:00:00 Thursday |
186.98 186.73 |
189.3 | 185.5 | 106664 |
| 457 | 0.33 0.18 % |
21-06-2023 00:00:00 Wednesday |
186 186.33 |
187.33 | 185.73 | 43958 |
| 458 | 0.15 0.08 % |
20-06-2023 00:00:00 Tuesday |
186.03 186.18 |
187.5 | 185.68 | 152224 |
| 459 | -0.32 -0.17 % |
19-06-2023 00:00:00 Monday |
187.8 187.48 |
189.33 | 187.2 | 108708 |
| 460 | -0.32 -0.17 % |
16-06-2023 00:00:00 Friday |
188.65 188.33 |
189.1 | 187.23 | 185056 |
| 461 | 2.6 1.39 % |
15-06-2023 00:00:00 Thursday |
186.73 189.33 |
190.18 | 186.43 | 307432 |
| 462 | 0.67 0.36 % |
14-06-2023 00:00:00 Wednesday |
186.03 186.7 |
189.23 | 185.45 | 249642 |
| 463 | 0.15 0.08 % |
13-06-2023 00:00:00 Tuesday |
186.63 186.78 |
188.45 | 186.18 | 309758 |
| 464 | 5.22 2.89 % |
12-06-2023 00:00:00 Monday |
180.48 185.7 |
186.28 | 180.45 | 622976 |
| 465 | -0.93 -0.51 % |
09-06-2023 00:00:00 Friday |
180.73 179.8 |
181.98 | 179.4 | 185796 |
| 466 | -2.53 -1.38 % |
08-06-2023 00:00:00 Thursday |
183.13 180.6 |
183.48 | 180.15 | 297408 |
| 467 | 6.23 3.5 % |
07-06-2023 00:00:00 Wednesday |
178.05 184.28 |
184.73 | 178.05 | 524648 |
| 468 | -0.33 -0.18 % |
06-06-2023 00:00:00 Tuesday |
178.38 178.05 |
179.45 | 177.35 | 148956 |
| 469 | -1.67 -0.93 % |
05-06-2023 00:00:00 Monday |
180.05 178.38 |
180.05 | 177.48 | 260842 |
| 470 | -2.15 -1.18 % |
02-06-2023 00:00:00 Friday |
182.2 180.05 |
183.28 | 179.63 | 340224 |
| 471 | -0.3 -0.16 % |
01-06-2023 00:00:00 Thursday |
182.5 182.2 |
184.48 | 182.05 | 488044 |
| 472 | 1.85 1.03 % |
31-05-2023 00:00:00 Wednesday |
180.23 182.08 |
183.2 | 180.08 | 396588 |
| 473 | -0.17 -0.09 % |
30-05-2023 00:00:00 Tuesday |
180.4 180.23 |
181.95 | 180 | 50630 |
| 474 | -1.25 -0.69 % |
29-05-2023 00:00:00 Monday |
182.03 180.78 |
183.5 | 180.5 | 69042 |
| 475 | 0.48 0.26 % |
26-05-2023 00:00:00 Friday |
181.65 182.13 |
183.53 | 181.53 | 65002 |
| 476 | -0.37 -0.2 % |
25-05-2023 00:00:00 Thursday |
182 181.63 |
182 | 180.25 | 69130 |
| 477 | -1.45 -0.79 % |
24-05-2023 00:00:00 Wednesday |
183 181.55 |
184.5 | 180.95 | 152686 |
| 478 | -2.7 -1.45 % |
23-05-2023 00:00:00 Tuesday |
185.98 183.28 |
185.98 | 183 | 462326 |
| 479 | -0.65 -0.36 % |
22-05-2023 00:00:00 Monday |
181.4 180.75 |
181.4 | 179.33 | 180208 |
| 480 | -0.2 -0.11 % |
19-05-2023 00:00:00 Friday |
180.35 180.15 |
181.1 | 178.78 | 94874 |
| 481 | -2.15 -1.18 % |
18-05-2023 00:00:00 Thursday |
182.4 180.25 |
182.63 | 179.95 | 71476 |
| 482 | -0.93 -0.51 % |
17-05-2023 00:00:00 Wednesday |
183.28 182.35 |
184.75 | 182 | 437746 |
| 483 | 2.62 1.47 % |
16-05-2023 00:00:00 Tuesday |
178.53 181.15 |
183.1 | 178.53 | 380468 |
| 484 | -3.48 -1.91 % |
15-05-2023 00:00:00 Monday |
181.98 178.5 |
181.98 | 178.23 | 128846 |
| 485 | -4.4 -2.37 % |
12-05-2023 00:00:00 Friday |
185.33 180.93 |
186 | 179.5 | 240298 |
| 486 | -0.37 -0.2 % |
11-05-2023 00:00:00 Thursday |
186.5 186.13 |
187.43 | 185.63 | 309382 |
| 487 | 2.55 1.39 % |
10-05-2023 00:00:00 Wednesday |
183.53 186.08 |
186.5 | 182.78 | 148366 |
| 488 | 2.95 1.63 % |
09-05-2023 00:00:00 Tuesday |
180.55 183.5 |
185 | 180.55 | 86540 |
| 489 | 2.13 1.17 % |
08-05-2023 00:00:00 Monday |
181.7 183.83 |
184.3 | 181.23 | 273740 |
| 490 | 0.7 0.38 % |
05-05-2023 00:00:00 Friday |
182.03 182.73 |
184.75 | 182.03 | 101550 |
| 491 | 1.75 0.96 % |
04-05-2023 00:00:00 Thursday |
182.38 184.13 |
184.6 | 180.63 | 291072 |
| 492 | -0.95 -0.52 % |
03-05-2023 00:00:00 Wednesday |
181.28 180.33 |
183.85 | 179.88 | 443606 |
| 493 | 4.45 2.53 % |
02-05-2023 00:00:00 Tuesday |
176.15 180.6 |
182.48 | 176.15 | 309260 |
| 494 | 2.05 1.16 % |
28-04-2023 00:00:00 Friday |
176.65 178.7 |
179.18 | 176.25 | 241562 |
| 495 | 3.33 1.91 % |
27-04-2023 00:00:00 Thursday |
174.4 177.73 |
178.25 | 174.38 | 319150 |
| 496 | 2.6 1.51 % |
26-04-2023 00:00:00 Wednesday |
171.83 174.43 |
174.73 | 171.83 | 81202 |
| 497 | -0.32 -0.18 % |
25-04-2023 00:00:00 Tuesday |
173.95 173.63 |
174.25 | 172.6 | 64956 |
| 498 | 1.05 0.61 % |
24-04-2023 00:00:00 Monday |
172.53 173.58 |
173.95 | 171.45 | 218086 |
| 499 | 1.62 0.94 % |
21-04-2023 00:00:00 Friday |
171.53 173.15 |
174.38 | 171.35 | 190336 |
| 500 | 1.02 0.6 % |
20-04-2023 00:00:00 Thursday |
171.03 172.05 |
172.5 | 170.73 | 555734 |
| 501 | 4.2 2.52 % |
19-04-2023 00:00:00 Wednesday |
166.78 170.98 |
171.58 | 166.78 | 423228 |
| 502 | -0.32 -0.19 % |
18-04-2023 00:00:00 Tuesday |
167.5 167.18 |
169 | 166.43 | 264838 |
| 503 | 1.35 0.81 % |
17-04-2023 00:00:00 Monday |
166.5 167.85 |
168 | 165.05 | 83688 |
| 504 | -3.9 -2.29 % |
13-04-2023 00:00:00 Thursday |
169.98 166.08 |
169.98 | 165.43 | 88846 |
| 505 | -1 -0.59 % |
12-04-2023 00:00:00 Wednesday |
169.5 168.5 |
169.65 | 167.53 | 168372 |
| 506 | 1.78 1.06 % |
11-04-2023 00:00:00 Tuesday |
167.85 169.63 |
169.83 | 167.78 | 594902 |
| 507 | 2.78 1.68 % |
10-04-2023 00:00:00 Monday |
165.05 167.83 |
168.43 | 165.05 | 137326 |
| 508 | 1.93 1.18 % |
06-04-2023 00:00:00 Thursday |
164 165.93 |
166.7 | 164 | 273660 |
| 509 | -1.38 -0.83 % |
05-04-2023 00:00:00 Wednesday |
165.53 164.15 |
166.38 | 163.53 | 1273396 |
| 510 | -4.78 -2.82 % |
03-04-2023 00:00:00 Monday |
169.78 165 |
169.78 | 164.6 | 535920 |
| 511 | 1.03 0.6 % |
31-03-2023 00:00:00 Friday |
171 172.03 |
173.13 | 170.5 | 357862 |
| 512 | 0.95 0.56 % |
29-03-2023 00:00:00 Wednesday |
169 169.95 |
171.18 | 168.2 | 169948 |
| 513 | -2.2 -1.28 % |
28-03-2023 00:00:00 Tuesday |
171.95 169.75 |
171.95 | 167.58 | 356040 |
| 514 | 2.4 1.41 % |
27-03-2023 00:00:00 Monday |
170.03 172.43 |
173.4 | 170.03 | 117974 |
| 515 | -0.95 -0.55 % |
24-03-2023 00:00:00 Friday |
173.55 172.6 |
174.75 | 172.05 | 152618 |
| 516 | -0.52 -0.3 % |
23-03-2023 00:00:00 Thursday |
174.6 174.08 |
175.7 | 173.58 | 252882 |
| 517 | -3.1 -1.73 % |
22-03-2023 00:00:00 Wednesday |
179 175.9 |
179.5 | 175.38 | 277174 |
| 518 | -0.6 -0.33 % |
21-03-2023 00:00:00 Tuesday |
179.85 179.25 |
180.8 | 177.85 | 281374 |
| 519 | 4.05 2.3 % |
20-03-2023 00:00:00 Monday |
175.73 179.78 |
180.48 | 175.15 | 1120342 |
| 520 | 0.6 0.34 % |
17-03-2023 00:00:00 Friday |
175.13 175.73 |
177.43 | 172.75 | 659618 |
| 521 | 9.12 5.48 % |
16-03-2023 00:00:00 Thursday |
166.33 175.45 |
176.25 | 167.23 | 5382970 |
| 522 | 0.58 0.35 % |
15-03-2023 00:00:00 Wednesday |
164.5 165.08 |
166.65 | 163.68 | 335414 |
| 523 | 2.65 1.65 % |
14-03-2023 00:00:00 Tuesday |
160.53 163.18 |
164.45 | 160.53 | 178018 |
| 524 | -2.7 -1.65 % |
13-03-2023 00:00:00 Monday |
163.98 161.28 |
163.98 | 160.65 | 143864 |
| 525 | 1.38 0.85 % |
10-03-2023 00:00:00 Friday |
161.55 162.93 |
163.9 | 160.28 | 195424 |
| 526 | -1.03 -0.63 % |
09-03-2023 00:00:00 Thursday |
163.48 162.45 |
163.48 | 161.85 | 91384 |
| 527 | 2.82 1.76 % |
08-03-2023 00:00:00 Wednesday |
160.03 162.85 |
163.65 | 160.03 | 296058 |
| 528 | 1.7 1.06 % |
06-03-2023 00:00:00 Monday |
160.63 162.33 |
163.15 | 160.6 | 158774 |
| 529 | -0.87 -0.54 % |
03-03-2023 00:00:00 Friday |
161.45 160.58 |
161.9 | 160.15 | 91558 |
| 530 | 2.55 1.61 % |
02-03-2023 00:00:00 Thursday |
157.95 160.5 |
160.85 | 157.3 | 148548 |
| 531 | -0.55 -0.35 % |
01-03-2023 00:00:00 Wednesday |
158.5 157.95 |
160.5 | 157.75 | 164866 |
| 532 | -0.1 -0.06 % |
28-02-2023 00:00:00 Tuesday |
158.5 158.4 |
160.7 | 157.05 | 124348 |
| 533 | 1.28 0.81 % |
27-02-2023 00:00:00 Monday |
158.8 160.08 |
160.63 | 157.45 | 154518 |
| 534 | -0.78 -0.49 % |
24-02-2023 00:00:00 Friday |
159.53 158.75 |
161.1 | 158.3 | 179050 |
| 535 | 0.05 0.03 % |
23-02-2023 00:00:00 Thursday |
160.3 160.35 |
161.78 | 159 | 146600 |
| 536 | -1.4 -0.87 % |
22-02-2023 00:00:00 Wednesday |
161.63 160.23 |
161.63 | 158.13 | 252948 |
| 537 | -1.37 -0.84 % |
21-02-2023 00:00:00 Tuesday |
163 161.63 |
164.33 | 161.08 | 129974 |
| 538 | -2.85 -1.72 % |
20-02-2023 00:00:00 Monday |
165.85 163 |
166.7 | 162.85 | 160024 |
| 539 | 3 1.84 % |
17-02-2023 00:00:00 Friday |
162.85 165.85 |
166.5 | 162.85 | 162794 |
| 540 | -2.7 -1.63 % |
16-02-2023 00:00:00 Thursday |
165.5 162.8 |
166.33 | 161.95 | 356554 |
| 541 | 0.57 0.35 % |
15-02-2023 00:00:00 Wednesday |
165.03 165.6 |
166.3 | 164.25 | 122704 |
| 542 | 0.3 0.18 % |
14-02-2023 00:00:00 Tuesday |
165.28 165.58 |
167.25 | 165.28 | 129270 |
| 543 | 1.17 0.7 % |
13-02-2023 00:00:00 Monday |
166.28 167.45 |
168.73 | 166.15 | 93826 |
| 544 | -1.13 -0.67 % |
10-02-2023 00:00:00 Friday |
168.03 166.9 |
168.03 | 165.9 | 58518 |
| 545 | 0.83 0.5 % |
09-02-2023 00:00:00 Thursday |
166 166.83 |
168.78 | 165.78 | 112066 |
| 546 | 0.95 0.57 % |
08-02-2023 00:00:00 Wednesday |
166.08 167.03 |
167.83 | 164.5 | 224100 |
| 547 | -0.8 -0.48 % |
07-02-2023 00:00:00 Tuesday |
166.88 166.08 |
168 | 165.83 | 196602 |
| 548 | 5.1 3.15 % |
06-02-2023 00:00:00 Monday |
161.78 166.88 |
167.23 | 161.78 | 210368 |
| 549 | -2.77 -1.67 % |
03-02-2023 00:00:00 Friday |
166.1 163.33 |
166.3 | 161.08 | 209110 |
| 550 | 0.07 0.04 % |
02-02-2023 00:00:00 Thursday |
165.88 165.95 |
168.03 | 164.8 | 126596 |
| 551 | -2.93 -1.72 % |
01-02-2023 00:00:00 Wednesday |
170.03 167.1 |
172.33 | 165.05 | 369208 |
| 552 | 0.68 0.4 % |
31-01-2023 00:00:00 Tuesday |
170.95 171.63 |
175.75 | 170.83 | 348094 |
| 553 | -0.52 -0.31 % |
30-01-2023 00:00:00 Monday |
168.05 167.53 |
169.65 | 166.18 | 338328 |
| 554 | -4.65 -2.69 % |
27-01-2023 00:00:00 Friday |
173 168.35 |
174.68 | 165.88 | 147250 |
| 555 | -1.18 -0.68 % |
25-01-2023 00:00:00 Wednesday |
174.48 173.3 |
175.23 | 172.8 | 89016 |
| 556 | -0.2 -0.11 % |
24-01-2023 00:00:00 Tuesday |
174.65 174.45 |
176.2 | 173.9 | 88420 |
| 557 | 1.52 0.88 % |
23-01-2023 00:00:00 Monday |
173.23 174.75 |
174.98 | 172.95 | 173268 |
| 558 | -0.37 -0.21 % |
20-01-2023 00:00:00 Friday |
173.6 173.23 |
175.5 | 172.83 | 91430 |
| 559 | 2.03 1.18 % |
19-01-2023 00:00:00 Thursday |
172.6 174.63 |
174.95 | 172 | 86386 |
| 560 | -1.33 -0.76 % |
18-01-2023 00:00:00 Wednesday |
174.23 172.9 |
174.68 | 171.5 | 104374 |
| 561 | -0.85 -0.49 % |
17-01-2023 00:00:00 Tuesday |
175 174.15 |
175.58 | 172.65 | 94690 |
| 562 | -2.45 -1.38 % |
16-01-2023 00:00:00 Monday |
176.9 174.45 |
176.9 | 172 | 166662 |
| 563 | 2.58 1.5 % |
13-01-2023 00:00:00 Friday |
172.3 174.88 |
175.53 | 171.05 | 157862 |
| 564 | -4.42 -2.5 % |
12-01-2023 00:00:00 Thursday |
176.9 172.48 |
176.9 | 171.78 | 282172 |
| 565 | 2.33 1.34 % |
11-01-2023 00:00:00 Wednesday |
174 176.33 |
178.98 | 173.13 | 318772 |
| 566 | -0.05 -0.03 % |
10-01-2023 00:00:00 Tuesday |
173.5 173.45 |
174.5 | 171.7 | 175202 |
| 567 | -0.4 -0.23 % |
09-01-2023 00:00:00 Monday |
173.5 173.1 |
174.6 | 172.68 | 337072 |
| 568 | 2.25 1.32 % |
06-01-2023 00:00:00 Friday |
170.13 172.38 |
173.25 | 170.13 | 149364 |
| 569 | 3.4 2.03 % |
05-01-2023 00:00:00 Thursday |
167.65 171.05 |
171.45 | 167.65 | 469876 |
| 570 | -0.25 -0.15 % |
04-01-2023 00:00:00 Wednesday |
168.5 168.25 |
170.43 | 167.15 | 231414 |
| 571 | 2.98 1.8 % |
03-01-2023 00:00:00 Tuesday |
165.65 168.63 |
168.95 | 165.65 | 517656 |
| 572 | 1.52 0.92 % |
02-01-2023 00:00:00 Monday |
165.28 166.8 |
167.28 | 163.8 | 286222 |
| 573 | 0.35 0.21 % |
30-12-2022 00:00:00 Friday |
164.93 165.28 |
166.48 | 163.78 | 131732 |
| 574 | 2.03 1.26 % |
29-12-2022 00:00:00 Thursday |
161.5 163.53 |
164 | 160.1 | 315272 |
| 575 | -0.9 -0.55 % |
28-12-2022 00:00:00 Wednesday |
163 162.1 |
163.08 | 161.18 | 196412 |
| 576 | -1.4 -0.85 % |
27-12-2022 00:00:00 Tuesday |
164.43 163.03 |
164.43 | 161.5 | 75410 |
| 577 | 2.32 1.45 % |
26-12-2022 00:00:00 Monday |
160.03 162.35 |
164.2 | 160.03 | 154020 |
| 578 | 0.9 0.56 % |
23-12-2022 00:00:00 Friday |
161.53 162.43 |
164.28 | 161.08 | 543224 |
| 579 | -2.05 -1.23 % |
22-12-2022 00:00:00 Thursday |
166.03 163.98 |
167.9 | 162.38 | 813294 |
| 580 | -2.95 -1.73 % |
21-12-2022 00:00:00 Wednesday |
170.03 167.08 |
171.5 | 166.05 | 164216 |
| 581 | -0.6 -0.35 % |
20-12-2022 00:00:00 Tuesday |
170.55 169.95 |
170.85 | 167.25 | 260526 |
| 582 | 0.15 0.09 % |
19-12-2022 00:00:00 Monday |
170.53 170.68 |
171.28 | 167.93 | 234204 |
| 583 | -4.03 -2.3 % |
16-12-2022 00:00:00 Friday |
174.93 170.9 |
175.48 | 170.5 | 667336 |
| 584 | 0.48 0.28 % |
15-12-2022 00:00:00 Thursday |
174 174.48 |
175.68 | 173.15 | 496480 |
| 585 | 1.13 0.65 % |
14-12-2022 00:00:00 Wednesday |
173.25 174.38 |
175.33 | 172.95 | 279782 |
| 586 | -1.95 -1.11 % |
13-12-2022 00:00:00 Tuesday |
175 173.05 |
175 | 172.5 | 393562 |
| 587 | 5.97 3.54 % |
12-12-2022 00:00:00 Monday |
168.53 174.5 |
174.88 | 167.28 | 528750 |
| 588 | -0.18 -0.11 % |
09-12-2022 00:00:00 Friday |
169.33 169.15 |
169.98 | 167.4 | 343100 |
| 589 | -0.87 -0.52 % |
08-12-2022 00:00:00 Thursday |
168.7 167.83 |
168.7 | 166.38 | 313144 |
| 590 | 2.15 1.3 % |
07-12-2022 00:00:00 Wednesday |
165.03 167.18 |
168.43 | 165.03 | 691296 |
| 591 | -5.45 -3.21 % |
06-12-2022 00:00:00 Tuesday |
169.75 164.3 |
170.38 | 164.1 | 464990 |
| 592 | -0.33 -0.19 % |
05-12-2022 00:00:00 Monday |
169.53 169.2 |
170.9 | 168.75 | 126848 |
| 593 | 1.28 0.76 % |
02-12-2022 00:00:00 Friday |
169.25 170.53 |
171.6 | 169.23 | 239972 |
| 594 | -1.3 -0.76 % |
01-12-2022 00:00:00 Thursday |
170.53 169.23 |
171.8 | 168.58 | 390190 |
| 595 | 2.05 1.22 % |
30-11-2022 00:00:00 Wednesday |
168.55 170.6 |
171.9 | 167.9 | 328644 |
| 596 | -1.1 -0.65 % |
29-11-2022 00:00:00 Tuesday |
170.5 169.4 |
171.18 | 168.1 | 403274 |
| 597 | 7.22 4.43 % |
28-11-2022 00:00:00 Monday |
163.03 170.25 |
170.7 | 163.03 | 1697372 |
| 598 | 1.73 1.08 % |
25-11-2022 00:00:00 Friday |
160.5 162.23 |
163.1 | 158.25 | 278532 |
| 599 | 4.92 3.16 % |
24-11-2022 00:00:00 Thursday |
155.53 160.45 |
160.83 | 155.5 | 457948 |
| 600 | 2.27 1.49 % |
23-11-2022 00:00:00 Wednesday |
152.78 155.05 |
155.3 | 152.78 | 194234 |
| 601 | -1.9 -1.22 % |
22-11-2022 00:00:00 Tuesday |
155.25 153.35 |
155.58 | 152.88 | 221016 |
| 602 | 2.63 1.72 % |
21-11-2022 00:00:00 Monday |
152.5 155.13 |
155.45 | 152.25 | 319340 |
| 603 | -1.75 -1.14 % |
18-11-2022 00:00:00 Friday |
153.75 152 |
153.75 | 151.25 | 159198 |
| 604 | -1.75 -1.13 % |
17-11-2022 00:00:00 Thursday |
154.3 152.55 |
154.3 | 152.3 | 123954 |
| 605 | -0.08 -0.05 % |
16-11-2022 00:00:00 Wednesday |
153.28 153.2 |
154.75 | 152.9 | 167008 |
| 606 | 0.9 0.59 % |
15-11-2022 00:00:00 Tuesday |
153.5 154.4 |
154.75 | 152.83 | 325594 |
| 607 | -0.15 -0.1 % |
14-11-2022 00:00:00 Monday |
154.03 153.88 |
155 | 153.5 | 145482 |
| 608 | 1.12 0.73 % |
11-11-2022 00:00:00 Friday |
153.13 154.25 |
155.18 | 152.7 | 183914 |
| 609 | 0.55 0.36 % |
10-11-2022 00:00:00 Thursday |
152.13 152.68 |
154 | 152.08 | 102312 |
| 610 | -1.68 -1.08 % |
09-11-2022 00:00:00 Wednesday |
155.08 153.4 |
155.83 | 153.03 | 274238 |
| 611 | 4.12 2.73 % |
07-11-2022 00:00:00 Monday |
150.68 154.8 |
155 | 150.68 | 647208 |
| 612 | -1.7 -1.11 % |
04-11-2022 00:00:00 Friday |
152.5 150.8 |
152.68 | 149.4 | 662196 |
| 613 | 0.22 0.14 % |
03-11-2022 00:00:00 Thursday |
152.33 152.55 |
153.88 | 151.68 | 113098 |
| 614 | 0.58 0.38 % |
02-11-2022 00:00:00 Wednesday |
152 152.58 |
152.93 | 151.78 | 462944 |
| 615 | 0.13 0.09 % |
01-11-2022 00:00:00 Tuesday |
152 152.13 |
152.8 | 151.18 | 157398 |
| 616 | -0.2 -0.13 % |
31-10-2022 00:00:00 Monday |
152 151.8 |
152.88 | 150.7 | 124810 |
| 617 | -1.15 -0.75 % |
28-10-2022 00:00:00 Friday |
152.78 151.63 |
154.15 | 151.08 | 382068 |
| 618 | 1.15 0.76 % |
27-10-2022 00:00:00 Thursday |
151.65 152.8 |
153.25 | 151.3 | 585540 |
| 619 | 0.87 0.58 % |
25-10-2022 00:00:00 Tuesday |
150.43 151.3 |
152.5 | 148.65 | 1780178 |
| 620 | -0.05 -0.03 % |
24-10-2022 00:00:00 Monday |
150.43 150.38 |
150.93 | 149.9 | 57570 |
| 621 | -0.17 -0.11 % |
21-10-2022 00:00:00 Friday |
149.3 149.13 |
150.3 | 148.65 | 360618 |
| 622 | 2.55 1.75 % |
20-10-2022 00:00:00 Thursday |
146.1 148.65 |
149.58 | 144.1 | 590824 |
| 623 | -1.95 -1.32 % |
19-10-2022 00:00:00 Wednesday |
148.05 146.1 |
149.45 | 145.83 | 368598 |
| 624 | -0.63 -0.42 % |
18-10-2022 00:00:00 Tuesday |
148.53 147.9 |
149.15 | 147.05 | 150422 |
| 625 | -0.95 -0.64 % |
17-10-2022 00:00:00 Monday |
149.38 148.43 |
149.58 | 145.83 | 495350 |
| 626 | -2.52 -1.66 % |
14-10-2022 00:00:00 Friday |
151.5 148.98 |
152.48 | 148.58 | 175144 |
| 627 | -2.38 -1.56 % |
13-10-2022 00:00:00 Thursday |
152.48 150.1 |
152.53 | 149.78 | 200946 |
| 628 | 1.15 0.77 % |
12-10-2022 00:00:00 Wednesday |
150.08 151.23 |
154.55 | 149.68 | 765284 |
| 629 | -2.58 -1.69 % |
11-10-2022 00:00:00 Tuesday |
152.53 149.95 |
153.08 | 149.63 | 2411102 |
| 630 | -0.7 -0.46 % |
10-10-2022 00:00:00 Monday |
153 152.3 |
153.25 | 151.08 | 249154 |
| 631 | -1.8 -1.16 % |
07-10-2022 00:00:00 Friday |
155.5 153.7 |
155.5 | 153.13 | 399840 |
| 632 | -1.33 -0.85 % |
06-10-2022 00:00:00 Thursday |
157.33 156 |
157.4 | 154.78 | 352984 |
| 633 | 0.23 0.15 % |
04-10-2022 00:00:00 Tuesday |
155.5 155.73 |
157.05 | 155.2 | 303738 |
| 634 | 0.95 0.62 % |
03-10-2022 00:00:00 Monday |
153.5 154.45 |
155.55 | 152.45 | 1320720 |
| 635 | 0.45 0.3 % |
30-09-2022 00:00:00 Friday |
152 152.45 |
154.4 | 150.53 | 552944 |
| 636 | -1.9 -1.24 % |
29-09-2022 00:00:00 Thursday |
153.5 151.6 |
154.35 | 151.28 | 1429202 |
| 637 | -2.38 -1.53 % |
28-09-2022 00:00:00 Wednesday |
155.48 153.1 |
155.48 | 152.5 | 406420 |
| 638 | 2.3 1.5 % |
27-09-2022 00:00:00 Tuesday |
153.03 155.33 |
155.95 | 152.75 | 360212 |
| 639 | -2.55 -1.64 % |
26-09-2022 00:00:00 Monday |
155.05 152.5 |
157.9 | 151.53 | 988150 |
| 640 | -1.52 -0.97 % |
23-09-2022 00:00:00 Friday |
157.5 155.98 |
158.35 | 155.5 | 366756 |
| 641 | -2.05 -1.28 % |
22-09-2022 00:00:00 Thursday |
160.03 157.98 |
160.03 | 156.65 | 167744 |
| 642 | -3.08 -1.89 % |
21-09-2022 00:00:00 Wednesday |
162.93 159.85 |
162.93 | 159.25 | 106782 |
| 643 | 0.65 0.4 % |
20-09-2022 00:00:00 Tuesday |
160.75 161.4 |
163.48 | 160.75 | 309002 |
| 644 | -0.05 -0.03 % |
19-09-2022 00:00:00 Monday |
160.63 160.58 |
162.23 | 159.6 | 1894170 |
| 645 | -4.62 -2.8 % |
16-09-2022 00:00:00 Friday |
165.25 160.63 |
165.75 | 160.1 | 765004 |
| 646 | -3.73 -2.2 % |
15-09-2022 00:00:00 Thursday |
169.48 165.75 |
169.48 | 165.25 | 332568 |
| 647 | -0.9 -0.53 % |
14-09-2022 00:00:00 Wednesday |
169 168.1 |
170.3 | 167.78 | 204052 |
| 648 | -0.57 -0.33 % |
13-09-2022 00:00:00 Tuesday |
171 170.43 |
172.75 | 170.03 | 516716 |
| 649 | 2.1 1.24 % |
12-09-2022 00:00:00 Monday |
169.3 171.4 |
172.23 | 169.1 | 1381596 |
| 650 | -0.85 -0.5 % |
09-09-2022 00:00:00 Friday |
170.15 169.3 |
170.78 | 168 | 1260386 |
| 651 | 4.83 2.93 % |
08-09-2022 00:00:00 Thursday |
165.1 169.93 |
170.33 | 164.95 | 1940166 |
| 652 | 2.55 1.58 % |
07-09-2022 00:00:00 Wednesday |
161.05 163.6 |
163.95 | 161.05 | 1003952 |
| 653 | -0.85 -0.52 % |
06-09-2022 00:00:00 Tuesday |
163.18 162.33 |
163.2 | 160.55 | 700818 |
| 654 | 1.32 0.82 % |
05-09-2022 00:00:00 Monday |
161.03 162.35 |
162.5 | 160.63 | 620568 |
| 655 | -4.67 -2.82 % |
02-09-2022 00:00:00 Friday |
165.7 161.03 |
166.95 | 160.3 | 1583802 |
| 656 | 2.25 1.38 % |
01-09-2022 00:00:00 Thursday |
163.45 165.7 |
166.5 | 162.18 | 145246 |
| 657 | 1.03 0.63 % |
30-08-2022 00:00:00 Tuesday |
163.25 164.28 |
165 | 163.25 | 137430 |
| 658 | 2.05 1.27 % |
29-08-2022 00:00:00 Monday |
161.03 163.08 |
163.85 | 161.03 | 344568 |
| 659 | -1.9 -1.14 % |
26-08-2022 00:00:00 Friday |
166.48 164.58 |
166.6 | 164.25 | 243282 |
| 660 | 0.18 0.11 % |
25-08-2022 00:00:00 Thursday |
164.8 164.98 |
167.45 | 164.5 | 372874 |
| 661 | -2.22 -1.33 % |
24-08-2022 00:00:00 Wednesday |
167 164.78 |
167 | 164.05 | 200550 |
| 662 | 1.65 1 % |
23-08-2022 00:00:00 Tuesday |
165.15 166.8 |
167.45 | 165.15 | 154390 |
| 663 | -1.05 -0.63 % |
22-08-2022 00:00:00 Monday |
167.85 166.8 |
168.65 | 166 | 417990 |
| 664 | -1.82 -1.06 % |
19-08-2022 00:00:00 Friday |
171 169.18 |
171.65 | 168.5 | 472562 |
| 665 | -3.03 -1.72 % |
18-08-2022 00:00:00 Thursday |
176.58 173.55 |
176.85 | 172.78 | 133774 |
| 666 | 3.13 1.81 % |
17-08-2022 00:00:00 Wednesday |
173.4 176.53 |
177.5 | 173.4 | 827404 |
| 667 | 5.75 3.44 % |
16-08-2022 00:00:00 Tuesday |
167.2 172.95 |
173.48 | 166.55 | 812668 |
| 668 | 1.05 0.63 % |
12-08-2022 00:00:00 Friday |
165.9 166.95 |
167.2 | 164 | 148216 |
| 669 | -0.12 -0.07 % |
11-08-2022 00:00:00 Thursday |
164.25 164.13 |
165.75 | 163.65 | 227702 |
| 670 | 0.63 0.39 % |
10-08-2022 00:00:00 Wednesday |
163.55 164.18 |
165.05 | 163.08 | 150420 |
| 671 | -1.57 -0.95 % |
08-08-2022 00:00:00 Monday |
164.45 162.88 |
164.65 | 160.15 | 512988 |
| 672 | 1.52 0.91 % |
05-08-2022 00:00:00 Friday |
166.63 168.15 |
168.5 | 166.13 | 392148 |
| 673 | -0.17 -0.1 % |
04-08-2022 00:00:00 Thursday |
167.15 166.98 |
168.8 | 164.85 | 416834 |
| 674 | -0.13 -0.08 % |
03-08-2022 00:00:00 Wednesday |
167.13 167 |
168.6 | 165.23 | 109828 |
| 675 | 0.25 0.15 % |
02-08-2022 00:00:00 Tuesday |
167.25 167.5 |
170.65 | 166.2 | 512662 |
| 676 | 2.78 1.69 % |
01-08-2022 00:00:00 Monday |
164.35 167.13 |
167.5 | 163.98 | 2775972 |
| 677 | 1.25 0.76 % |
29-07-2022 00:00:00 Friday |
163.95 165.2 |
165.58 | 162.63 | 231372 |
| 678 | 2.85 1.78 % |
28-07-2022 00:00:00 Thursday |
160.15 163 |
164.43 | 160.15 | 566714 |
| 679 | 4.05 2.56 % |
27-07-2022 00:00:00 Wednesday |
158.25 162.3 |
162.53 | 158.25 | 670228 |
| 680 | -0.2 -0.13 % |
26-07-2022 00:00:00 Tuesday |
159.48 159.28 |
159.55 | 157.15 | 914006 |
| 681 | -1.55 -0.97 % |
25-07-2022 00:00:00 Monday |
160.2 158.65 |
160.35 | 157.75 | 271754 |
| 682 | -2.3 -1.42 % |
22-07-2022 00:00:00 Friday |
162.5 160.2 |
162.63 | 159.28 | 693042 |
| 683 | 1.3 0.81 % |
21-07-2022 00:00:00 Thursday |
159.75 161.05 |
161.98 | 157.98 | 540318 |
| 684 | -1.17 -0.73 % |
20-07-2022 00:00:00 Wednesday |
159.75 158.58 |
160.15 | 158.15 | 351576 |
| 685 | 0.65 0.41 % |
19-07-2022 00:00:00 Tuesday |
157.7 158.35 |
158.83 | 156.45 | 118738 |
| 686 | 1.27 0.81 % |
18-07-2022 00:00:00 Monday |
156.58 157.85 |
158.13 | 154.85 | 2718334 |
| 687 | 2.08 1.35 % |
15-07-2022 00:00:00 Friday |
154 156.08 |
156.55 | 152.95 | 214714 |
| 688 | -1.95 -1.26 % |
14-07-2022 00:00:00 Thursday |
155 153.05 |
156.28 | 152.15 | 822898 |
| 689 | -0.47 -0.3 % |
13-07-2022 00:00:00 Wednesday |
155.8 155.33 |
157.73 | 154.85 | 543778 |
| 690 | -3.45 -2.19 % |
12-07-2022 00:00:00 Tuesday |
157.75 154.3 |
157.75 | 154.05 | 284604 |
| 691 | -4.62 -2.84 % |
11-07-2022 00:00:00 Monday |
162.55 157.93 |
162.98 | 157.68 | 399880 |
| 692 | -2.3 -1.39 % |
08-07-2022 00:00:00 Friday |
165 162.7 |
166.13 | 162.3 | 245350 |
| 693 | 2.3 1.42 % |
07-07-2022 00:00:00 Thursday |
162.4 164.7 |
165.03 | 161.55 | 536594 |
| 694 | 2.43 1.54 % |
06-07-2022 00:00:00 Wednesday |
158.15 160.58 |
161.1 | 157.8 | 381848 |
| 695 | -2.43 -1.53 % |
05-07-2022 00:00:00 Tuesday |
158.78 156.35 |
160.58 | 156.03 | 392992 |
| 696 | -0.77 -0.48 % |
04-07-2022 00:00:00 Monday |
159 158.23 |
159.13 | 156.33 | 639116 |
| 697 | 4.18 2.7 % |
01-07-2022 00:00:00 Friday |
155 159.18 |
159.53 | 152.95 | 826420 |
| 698 | -3.85 -2.43 % |
30-06-2022 00:00:00 Thursday |
158.2 154.35 |
158.88 | 153.5 | 194504 |
| 699 | 0.95 0.6 % |
29-06-2022 00:00:00 Wednesday |
157.2 158.15 |
159.98 | 157.13 | 532184 |
| 700 | 2.75 1.76 % |
28-06-2022 00:00:00 Tuesday |
156.5 159.25 |
159.6 | 156 | 170422 |
| 701 | 3.47 2.25 % |
27-06-2022 00:00:00 Monday |
153.98 157.45 |
157.85 | 153.98 | 377696 |
| 702 | -0.6 -0.39 % |
24-06-2022 00:00:00 Friday |
154.5 153.9 |
155.2 | 152.73 | 505792 |
| 703 | -0.85 -0.55 % |
23-06-2022 00:00:00 Thursday |
154.75 153.9 |
155.23 | 151.85 | 257674 |
| 704 | 1.6 1.06 % |
22-06-2022 00:00:00 Wednesday |
151.33 152.93 |
153.73 | 148.35 | 669762 |
| 705 | 2.22 1.5 % |
21-06-2022 00:00:00 Tuesday |
148.48 150.7 |
151.25 | 146.75 | 392516 |
| 706 | -3.45 -2.28 % |
20-06-2022 00:00:00 Monday |
151.53 148.08 |
152.3 | 147 | 1528132 |
| 707 | -4.42 -2.85 % |
17-06-2022 00:00:00 Friday |
155 150.58 |
155.63 | 149.83 | 1351056 |
| 708 | -2.25 -1.42 % |
16-06-2022 00:00:00 Thursday |
158 155.75 |
159.9 | 155.18 | 897908 |
| 709 | 0.4 0.25 % |
15-06-2022 00:00:00 Wednesday |
156.95 157.35 |
158.48 | 154 | 1966404 |
| 710 | -2.5 -1.56 % |
14-06-2022 00:00:00 Tuesday |
159.75 157.25 |
160.15 | 155.93 | 1789456 |
| 711 | -3.85 -2.37 % |
13-06-2022 00:00:00 Monday |
162.78 158.93 |
164.33 | 158.63 | 1641942 |
| 712 | 0.03 0.02 % |
10-06-2022 00:00:00 Friday |
165.5 165.53 |
166.1 | 163.3 | 516998 |
| 713 | 4.95 3.07 % |
09-06-2022 00:00:00 Thursday |
161.5 166.45 |
167.28 | 159.73 | 893466 |
| 714 | 1.88 1.18 % |
08-06-2022 00:00:00 Wednesday |
160 161.88 |
162.4 | 159.75 | 481764 |
| 715 | 0.7 0.44 % |
07-06-2022 00:00:00 Tuesday |
159.45 160.15 |
161.3 | 158.45 | 621966 |
| 716 | -4.75 -2.89 % |
06-06-2022 00:00:00 Monday |
164.45 159.7 |
164.45 | 159.2 | 696102 |
| 717 | -1.4 -0.85 % |
03-06-2022 00:00:00 Friday |
165.45 164.05 |
165.9 | 163.58 | 171282 |
| 718 | 1.4 0.86 % |
02-06-2022 00:00:00 Thursday |
163.25 164.65 |
167.13 | 161.35 | 442896 |
| 719 | -0.25 -0.15 % |
01-06-2022 00:00:00 Wednesday |
163.2 162.95 |
165.95 | 162.1 | 1058908 |
| 720 | -1.55 -0.94 % |
31-05-2022 00:00:00 Tuesday |
164.75 163.2 |
165.43 | 162.55 | 441916 |
| 721 | 3.03 1.88 % |
30-05-2022 00:00:00 Monday |
161.55 164.58 |
165.38 | 160.93 | 452768 |
| 722 | -1.82 -1.12 % |
27-05-2022 00:00:00 Friday |
163 161.18 |
164.43 | 159.15 | 388066 |
| 723 | -0.87 -0.53 % |
26-05-2022 00:00:00 Thursday |
163 162.13 |
163 | 156.1 | 771710 |
| 724 | -2.5 -1.51 % |
25-05-2022 00:00:00 Wednesday |
165.5 163 |
166.83 | 162.58 | 490088 |
| 725 | -1.02 -0.61 % |
24-05-2022 00:00:00 Tuesday |
166.05 165.03 |
167.33 | 164.3 | 285750 |
| 726 | -1.43 -0.85 % |
23-05-2022 00:00:00 Monday |
167.48 166.05 |
168 | 163.53 | 471762 |
| 727 | 0.95 0.57 % |
20-05-2022 00:00:00 Friday |
165.5 166.45 |
167.38 | 164.45 | 509446 |
| 728 | -0.8 -0.49 % |
19-05-2022 00:00:00 Thursday |
164.28 163.48 |
165 | 162 | 677822 |
| 729 | -3.95 -2.32 % |
18-05-2022 00:00:00 Wednesday |
169.95 166 |
173.63 | 165.55 | 701612 |
| 730 | 3.05 1.81 % |
17-05-2022 00:00:00 Tuesday |
168.18 171.23 |
171.68 | 167.25 | 414000 |
| 731 | -0.87 -0.51 % |
16-05-2022 00:00:00 Monday |
169.05 168.18 |
169.6 | 166.78 | 266706 |
| 732 | -5.47 -3.14 % |
13-05-2022 00:00:00 Friday |
174 168.53 |
174 | 168 | 199888 |
| 733 | -3.55 -2.05 % |
12-05-2022 00:00:00 Thursday |
173.48 169.93 |
173.48 | 168.15 | 246820 |
| 734 | -4.5 -2.53 % |
11-05-2022 00:00:00 Wednesday |
178 173.5 |
179.65 | 172.45 | 300922 |
| 735 | -0.62 -0.35 % |
10-05-2022 00:00:00 Tuesday |
177.25 176.63 |
178.98 | 175.78 | 240000 |
| 736 | -1.9 -1.06 % |
09-05-2022 00:00:00 Monday |
178.58 176.68 |
179.13 | 174.9 | 159626 |
| 737 | -1 -0.56 % |
06-05-2022 00:00:00 Friday |
179.5 178.5 |
179.83 | 176.6 | 201928 |
| 738 | -3.55 -1.93 % |
05-05-2022 00:00:00 Thursday |
184 180.45 |
184.38 | 180.2 | 224774 |
| 739 | -1.3 -0.71 % |
04-05-2022 00:00:00 Wednesday |
183 181.7 |
185.68 | 179.78 | 1960480 |
| 740 | 3.2 1.78 % |
02-05-2022 00:00:00 Monday |
180 183.2 |
183.95 | 178.83 | 704318 |
| 741 | -3.05 -1.65 % |
29-04-2022 00:00:00 Friday |
184.6 181.55 |
186.33 | 180.68 | 885146 |
| 742 | -0.45 -0.24 % |
28-04-2022 00:00:00 Thursday |
185.05 184.6 |
185.53 | 182.68 | 262136 |
| 743 | -1.82 -0.98 % |
27-04-2022 00:00:00 Wednesday |
185 183.18 |
185.68 | 182.18 | 470052 |
| 744 | 0.23 0.12 % |
26-04-2022 00:00:00 Tuesday |
186.1 186.33 |
187.6 | 184.65 | 413228 |
| 745 | -5.15 -2.71 % |
25-04-2022 00:00:00 Monday |
190.03 184.88 |
192.8 | 184.38 | 1344762 |
| 746 | 0.17 0.09 % |
22-04-2022 00:00:00 Friday |
196.58 196.75 |
198.5 | 195.85 | 888616 |
| 747 | 1.35 0.68 % |
21-04-2022 00:00:00 Thursday |
197.5 198.85 |
199.3 | 195.03 | 584054 |
| 748 | 3.98 2.08 % |
20-04-2022 00:00:00 Wednesday |
190.95 194.93 |
196 | 188.88 | 375696 |
| 749 | 0.37 0.2 % |
19-04-2022 00:00:00 Tuesday |
187.48 187.85 |
191.93 | 186.55 | 252466 |
| 750 | -3.15 -1.67 % |
18-04-2022 00:00:00 Monday |
189 185.85 |
189.15 | 185.53 | 365442 |
| 751 | -0.45 -0.24 % |
13-04-2022 00:00:00 Wednesday |
190 189.55 |
191.98 | 188.9 | 325824 |
| 752 | -3.75 -1.93 % |
12-04-2022 00:00:00 Tuesday |
194.13 190.38 |
194.13 | 188.65 | 431182 |
| 753 | 1.6 0.83 % |
11-04-2022 00:00:00 Monday |
192.55 194.15 |
195.05 | 192.5 | 475690 |
| 754 | -1.25 -0.65 % |
08-04-2022 00:00:00 Friday |
193.63 192.38 |
193.63 | 190.58 | 185294 |
| 755 | -1.65 -0.86 % |
07-04-2022 00:00:00 Thursday |
192 190.35 |
193.55 | 189.8 | 414566 |
| 756 | 2.3 1.21 % |
06-04-2022 00:00:00 Wednesday |
190.48 192.78 |
193.18 | 189.1 | 532906 |
| 757 | -0.65 -0.34 % |
05-04-2022 00:00:00 Tuesday |
190.53 189.88 |
190.88 | 188.25 | 605042 |
| 758 | 2.6 1.39 % |
04-04-2022 00:00:00 Monday |
187.5 190.1 |
190.53 | 186.18 | 417944 |
| 759 | 6.1 3.37 % |
01-04-2022 00:00:00 Friday |
181 187.1 |
187.55 | 180.75 | 338968 |
| 760 | -0.83 -0.46 % |
31-03-2022 00:00:00 Thursday |
180.43 179.6 |
182.23 | 179.38 | 870066 |
| 761 | 0.03 0.02 % |
30-03-2022 00:00:00 Wednesday |
180 180.03 |
181.15 | 179.63 | 721740 |
| 762 | -1.77 -0.98 % |
29-03-2022 00:00:00 Tuesday |
181 179.23 |
181.05 | 178.85 | 919542 |
| 763 | 0.3 0.17 % |
28-03-2022 00:00:00 Monday |
179.55 179.85 |
181.33 | 178.15 | 629184 |
| 764 | -0.92 -0.51 % |
25-03-2022 00:00:00 Friday |
181 180.08 |
181.78 | 179 | 236970 |
| 765 | -0.75 -0.41 % |
24-03-2022 00:00:00 Thursday |
182 181.25 |
183.93 | 180.45 | 683550 |
| 766 | -2.62 -1.41 % |
23-03-2022 00:00:00 Wednesday |
185.75 183.13 |
185.83 | 182.4 | 500600 |
| 767 | 4.15 2.31 % |
22-03-2022 00:00:00 Tuesday |
179.98 184.13 |
184.78 | 178.45 | 894558 |
| 768 | -3.22 -1.77 % |
21-03-2022 00:00:00 Monday |
182 178.78 |
183.7 | 178.18 | 1028086 |
| 769 | 2.55 1.42 % |
17-03-2022 00:00:00 Thursday |
179.55 182.1 |
183.05 | 179 | 1028800 |
| 770 | 1.7 0.96 % |
16-03-2022 00:00:00 Wednesday |
176.5 178.2 |
178.78 | 175.1 | 777468 |
| 771 | -5.18 -2.87 % |
15-03-2022 00:00:00 Tuesday |
180.33 175.15 |
180.85 | 174.05 | 1017136 |
| 772 | -0.17 -0.09 % |
14-03-2022 00:00:00 Monday |
180 179.83 |
180.23 | 176.2 | 728918 |
| 773 | 5.93 3.39 % |
11-03-2022 00:00:00 Friday |
175.1 181.03 |
181.85 | 175.1 | 1305868 |
| 774 | -0.22 -0.13 % |
10-03-2022 00:00:00 Thursday |
175 174.78 |
176.9 | 172.83 | 520052 |
| 775 | -0.2 -0.12 % |
09-03-2022 00:00:00 Wednesday |
171.5 171.3 |
173.8 | 168.93 | 976552 |
| 776 | 1.9 1.12 % |
08-03-2022 00:00:00 Tuesday |
169 170.9 |
171.5 | 166.35 | 1027066 |
| 777 | -3.02 -1.76 % |
07-03-2022 00:00:00 Monday |
172.05 169.03 |
173.25 | 165.98 | 1715402 |
| 778 | 1.25 0.72 % |
04-03-2022 00:00:00 Friday |
173 174.25 |
175.35 | 171.4 | 927036 |
| 779 | -0.75 -0.43 % |
03-03-2022 00:00:00 Thursday |
173.98 173.23 |
176.95 | 171.73 | 469750 |
| 780 | -3.2 -1.84 % |
02-03-2022 00:00:00 Wednesday |
174.25 171.05 |
178.28 | 169.93 | 555222 |
| 781 | 6.68 3.97 % |
28-02-2022 00:00:00 Monday |
168.2 174.88 |
175.5 | 166 | 1008346 |
| 782 | -0.85 -0.5 % |
25-02-2022 00:00:00 Friday |
169.05 168.2 |
170.75 | 166.15 | 828160 |
| 783 | -7.55 -4.34 % |
24-02-2022 00:00:00 Thursday |
174.03 166.48 |
175.88 | 165.5 | 1560726 |
| 784 | -0.43 -0.24 % |
23-02-2022 00:00:00 Wednesday |
179.03 178.6 |
180.38 | 178.18 | 433958 |
| 785 | -2.32 -1.29 % |
22-02-2022 00:00:00 Tuesday |
180 177.68 |
182.23 | 174.7 | 1147888 |
| 786 | -1.52 -0.82 % |
21-02-2022 00:00:00 Monday |
186 184.48 |
186.2 | 182.53 | 412026 |
| 787 | 0.73 0.39 % |
18-02-2022 00:00:00 Friday |
186 186.73 |
187.9 | 185.55 | 354932 |
| 788 | -1.1 -0.59 % |
17-02-2022 00:00:00 Thursday |
187.5 186.4 |
188.65 | 185.5 | 359722 |
| 789 | 2.08 1.12 % |
16-02-2022 00:00:00 Wednesday |
185 187.08 |
189.13 | 185 | 355558 |
| 790 | 1.73 0.95 % |
15-02-2022 00:00:00 Tuesday |
182.45 184.18 |
184.85 | 178.4 | 632376 |
| 791 | -2.82 -1.54 % |
14-02-2022 00:00:00 Monday |
183.5 180.68 |
183.5 | 180.3 | 622294 |
| 792 | 0.23 0.12 % |
11-02-2022 00:00:00 Friday |
184.5 184.73 |
187.23 | 183.5 | 966084 |
| 793 | -1.57 -0.84 % |
10-02-2022 00:00:00 Thursday |
186.5 184.93 |
186.65 | 184.28 | 844650 |
| 794 | -1.45 -0.76 % |
09-02-2022 00:00:00 Wednesday |
189.55 188.1 |
190.23 | 187.35 | 666516 |
| 795 | 2 1.07 % |
08-02-2022 00:00:00 Tuesday |
186.75 188.75 |
189.25 | 185.4 | 385580 |
| 796 | -2.18 -1.16 % |
07-02-2022 00:00:00 Monday |
188.38 186.2 |
189.15 | 185.08 | 668394 |
| 797 | -1 -0.53 % |
04-02-2022 00:00:00 Friday |
188.98 187.98 |
190 | 187.05 | 557804 |
| 798 | -3.45 -1.8 % |
03-02-2022 00:00:00 Thursday |
192 188.55 |
192.25 | 188.28 | 858216 |
| 799 | -0.95 -0.49 % |
02-02-2022 00:00:00 Wednesday |
192 191.05 |
192.5 | 189.68 | 684676 |
| 800 | -8.85 -4.46 % |
01-02-2022 00:00:00 Tuesday |
198.4 189.55 |
198.4 | 188 | 1285958 |
| 801 | 3.55 1.82 % |
31-01-2022 00:00:00 Monday |
194.95 198.5 |
199.9 | 194 | 1265964 |
| 802 | 0.23 0.12 % |
28-01-2022 00:00:00 Friday |
191.25 191.48 |
196.63 | 190.78 | 528512 |
| 803 | -1.3 -0.68 % |
27-01-2022 00:00:00 Thursday |
192.5 191.2 |
192.53 | 187.5 | 479062 |
| 804 | 3.85 2.05 % |
25-01-2022 00:00:00 Tuesday |
187.4 191.25 |
191.93 | 184 | 500726 |
| 805 | -4.35 -2.28 % |
24-01-2022 00:00:00 Monday |
190.85 186.5 |
191.83 | 185.05 | 989816 |
| 806 | -5.85 -2.97 % |
21-01-2022 00:00:00 Friday |
196.7 190.85 |
198.05 | 190 | 1007272 |
| 807 | -0.78 -0.39 % |
20-01-2022 00:00:00 Thursday |
197.48 196.7 |
198.73 | 195.13 | 266214 |
| 808 | -0.42 -0.21 % |
19-01-2022 00:00:00 Wednesday |
197.5 197.08 |
200.65 | 196.53 | 481028 |
| 809 | -1.38 -0.69 % |
18-01-2022 00:00:00 Tuesday |
200.38 199 |
203.38 | 198.18 | 822814 |
| 810 | -0.67 -0.33 % |
17-01-2022 00:00:00 Monday |
201 200.33 |
202.18 | 199.38 | 298490 |
| 811 | 0.8 0.4 % |
14-01-2022 00:00:00 Friday |
198.2 199 |
200 | 196.33 | 240690 |
| 812 | 1.63 0.83 % |
13-01-2022 00:00:00 Thursday |
195.5 197.13 |
198.6 | 193.65 | 474424 |
| 813 | -2.02 -1.03 % |
12-01-2022 00:00:00 Wednesday |
196.5 194.48 |
197.98 | 193.35 | 797616 |
| 814 | -2.9 -1.46 % |
11-01-2022 00:00:00 Tuesday |
198.55 195.65 |
199.28 | 195.08 | 388574 |
| 815 | 0.55 0.28 % |
10-01-2022 00:00:00 Monday |
198.23 198.78 |
199.98 | 197.8 | 319002 |
| 816 | -0.87 -0.44 % |
07-01-2022 00:00:00 Friday |
199 198.13 |
201.48 | 197.45 | 428468 |
| 817 | 0.58 0.29 % |
06-01-2022 00:00:00 Thursday |
197.3 197.88 |
198.25 | 195.35 | 241766 |
| 818 | 5.22 2.72 % |
05-01-2022 00:00:00 Wednesday |
192.08 197.3 |
198.25 | 191.8 | 1021308 |
| 819 | -1.02 -0.53 % |
04-01-2022 00:00:00 Tuesday |
194 192.98 |
196.85 | 192.43 | 262356 |
| 820 | 1.5 0.78 % |
03-01-2022 00:00:00 Monday |
191.53 193.03 |
193.53 | 191.53 | 329452 |
| 821 | 3.85 2.04 % |
31-12-2021 00:00:00 Friday |
188.9 192.75 |
193.65 | 188.68 | 517924 |
| 822 | -2.77 -1.44 % |
30-12-2021 00:00:00 Thursday |
191.75 188.98 |
192.73 | 188.08 | 1338108 |
| 823 | 0.53 0.28 % |
29-12-2021 00:00:00 Wednesday |
190.2 190.73 |
191.35 | 188.63 | 847108 |
| 824 | 2.2 1.17 % |
28-12-2021 00:00:00 Tuesday |
188 190.2 |
190.58 | 187.5 | 375790 |
| 825 | 1.15 0.62 % |
27-12-2021 00:00:00 Monday |
186.05 187.2 |
187.58 | 183.83 | 192502 |
| 826 | -3.95 -2.08 % |
24-12-2021 00:00:00 Friday |
190 186.05 |
190 | 185.08 | 330006 |
| 827 | 1.25 0.67 % |
23-12-2021 00:00:00 Thursday |
187.5 188.75 |
189.15 | 186 | 1099932 |
| 828 | 2.95 1.61 % |
22-12-2021 00:00:00 Wednesday |
183.5 186.45 |
186.85 | 183 | 764146 |
| 829 | 1.08 0.6 % |
21-12-2021 00:00:00 Tuesday |
181.05 182.13 |
182.93 | 178.78 | 1339744 |
| 830 | -9.95 -5.24 % |
20-12-2021 00:00:00 Monday |
190 180.05 |
190 | 179.55 | 1318146 |
| 831 | -4.1 -2.09 % |
17-12-2021 00:00:00 Friday |
196.5 192.4 |
196.93 | 190 | 927838 |
| 832 | 0.95 0.49 % |
16-12-2021 00:00:00 Thursday |
194.6 195.55 |
196.05 | 192.25 | 717924 |
| 833 | -3.65 -1.86 % |
15-12-2021 00:00:00 Wednesday |
196 192.35 |
196.13 | 191.75 | 250214 |
| 834 | 0.23 0.12 % |
14-12-2021 00:00:00 Tuesday |
195.5 195.73 |
196.45 | 194.58 | 322134 |
| 835 | -2.9 -1.46 % |
13-12-2021 00:00:00 Monday |
199.1 196.2 |
200.4 | 195.65 | 183966 |
| 836 | 1.6 0.81 % |
10-12-2021 00:00:00 Friday |
196.83 198.43 |
198.95 | 195.9 | 177432 |
| 837 | -0.57 -0.29 % |
09-12-2021 00:00:00 Thursday |
197.4 196.83 |
200.75 | 196.23 | 843234 |
| 838 | 0.68 0.35 % |
08-12-2021 00:00:00 Wednesday |
194.95 195.63 |
196.08 | 194.58 | 143478 |
| 839 | 0.63 0.33 % |
07-12-2021 00:00:00 Tuesday |
193.25 193.88 |
194.33 | 192.73 | 320078 |
| 840 | -2.13 -1.1 % |
06-12-2021 00:00:00 Monday |
193.88 191.75 |
194.68 | 190.53 | 776630 |
| 841 | 2.95 1.55 % |
03-12-2021 00:00:00 Friday |
190 192.95 |
194.13 | 190 | 1412526 |
| 842 | 3.55 1.91 % |
02-12-2021 00:00:00 Thursday |
185.9 189.45 |
190 | 184.85 | 1135640 |
| 843 | -2 -1.07 % |
01-12-2021 00:00:00 Wednesday |
186.25 184.25 |
187.95 | 182.88 | 560270 |
| 844 | -0.05 -0.03 % |
30-11-2021 00:00:00 Tuesday |
185 184.95 |
189.68 | 184 | 856430 |
| 845 | -1.12 -0.61 % |
29-11-2021 00:00:00 Monday |
185 183.88 |
189.65 | 183.5 | 1819738 |
| 846 | -10.52 -5.29 % |
26-11-2021 00:00:00 Friday |
199 188.48 |
199.03 | 187.5 | 2994988 |
| 847 | -3.45 -1.7 % |
25-11-2021 00:00:00 Thursday |
203.5 200.05 |
203.5 | 199.03 | 220050 |
| 848 | 1.58 0.79 % |
24-11-2021 00:00:00 Wednesday |
200 201.58 |
204.55 | 199.5 | 506906 |
| 849 | 2.35 1.2 % |
23-11-2021 00:00:00 Tuesday |
196.53 198.88 |
200.63 | 196.53 | 490772 |
| 850 | -5.55 -2.73 % |
22-11-2021 00:00:00 Monday |
203.45 197.9 |
203.95 | 196.5 | 946586 |
| 851 | -4.3 -2.08 % |
18-11-2021 00:00:00 Thursday |
207 202.7 |
207.83 | 202.5 | 999110 |
| 852 | -2.98 -1.42 % |
17-11-2021 00:00:00 Wednesday |
209.98 207 |
210.33 | 206.1 | 580664 |
| 853 | -3.45 -1.62 % |
16-11-2021 00:00:00 Tuesday |
213.45 210 |
213.45 | 209.28 | 156470 |
| 854 | -1.37 -0.64 % |
15-11-2021 00:00:00 Monday |
214.5 213.13 |
215.08 | 212.35 | 131098 |
| 855 | -0.2 -0.09 % |
12-11-2021 00:00:00 Friday |
214 213.8 |
214.98 | 213.15 | 127096 |
| 856 | -1.4 -0.66 % |
11-11-2021 00:00:00 Thursday |
213.68 212.28 |
213.68 | 211.13 | 434916 |
| 857 | 0.78 0.36 % |
10-11-2021 00:00:00 Wednesday |
215 215.78 |
217 | 215 | 556140 |
| 858 | -1.67 -0.77 % |
09-11-2021 00:00:00 Tuesday |
217 215.33 |
217 | 213.58 | 225882 |
| 859 | 4.67 2.21 % |
08-11-2021 00:00:00 Monday |
211.18 215.85 |
216.2 | 210.75 | 933208 |
| 860 | -0.1 -0.05 % |
04-11-2021 00:00:00 Thursday |
210 209.9 |
210 | 208.88 | 212198 |
| 861 | -0.97 -0.47 % |
03-11-2021 00:00:00 Wednesday |
208.5 207.53 |
210.75 | 207.05 | 256086 |
| 862 | -3.72 -1.76 % |
02-11-2021 00:00:00 Tuesday |
211.75 208.03 |
211.85 | 207.88 | 302548 |
| 863 | -3.55 -1.66 % |
01-11-2021 00:00:00 Monday |
214.38 210.83 |
214.38 | 210 | 578550 |
| 864 | -1.82 -0.86 % |
29-10-2021 00:00:00 Friday |
210.7 208.88 |
212.5 | 206.78 | 747616 |
| 865 | -4 -1.86 % |
28-10-2021 00:00:00 Thursday |
214.5 210.5 |
215.35 | 209.5 | 564178 |
| 866 | -2.57 -1.19 % |
27-10-2021 00:00:00 Wednesday |
216.5 213.93 |
217.25 | 213.5 | 185266 |
| 867 | 0.25 0.12 % |
26-10-2021 00:00:00 Tuesday |
215.28 215.53 |
218.35 | 214.05 | 579536 |
| 868 | -8.35 -3.72 % |
25-10-2021 00:00:00 Monday |
224.5 216.15 |
224.5 | 215 | 490768 |
| 869 | -2.4 -1.06 % |
22-10-2021 00:00:00 Friday |
226 223.6 |
227 | 221.35 | 356464 |
| 870 | 3.4 1.53 % |
21-10-2021 00:00:00 Thursday |
222 225.4 |
227.08 | 221.75 | 469854 |
| 871 | -5.9 -2.61 % |
20-10-2021 00:00:00 Wednesday |
226.45 220.55 |
226.45 | 218.25 | 2291164 |
| 872 | -6.52 -2.8 % |
19-10-2021 00:00:00 Tuesday |
232.9 226.38 |
232.9 | 225 | 373874 |
| 873 | 0.13 0.06 % |
18-10-2021 00:00:00 Monday |
231 231.13 |
234 | 230.7 | 284444 |
| 874 | -0.87 -0.38 % |
14-10-2021 00:00:00 Thursday |
230.45 229.58 |
231.05 | 229.05 | 825032 |
| 875 | 1.53 0.67 % |
13-10-2021 00:00:00 Wednesday |
227.85 229.38 |
230.1 | 226.68 | 1173280 |
| 876 | 0.1 0.04 % |
12-10-2021 00:00:00 Tuesday |
227.5 227.6 |
228.55 | 225.58 | 471384 |
| 877 | 1.43 0.63 % |
11-10-2021 00:00:00 Monday |
225.7 227.13 |
227.5 | 224.8 | 2338512 |
| 878 | -0.87 -0.39 % |
08-10-2021 00:00:00 Friday |
225.5 224.63 |
225.98 | 222.23 | 1033906 |
| 879 | -0.4 -0.18 % |
07-10-2021 00:00:00 Thursday |
225 224.6 |
226.33 | 224.13 | 455622 |
| 880 | 0.78 0.35 % |
06-10-2021 00:00:00 Wednesday |
222.8 223.58 |
225.88 | 222.53 | 1895574 |
| 881 | 3.45 1.58 % |
05-10-2021 00:00:00 Tuesday |
218.5 221.95 |
222.7 | 217.93 | 1005180 |
| 882 | 0.95 0.44 % |
04-10-2021 00:00:00 Monday |
216.9 217.85 |
218.9 | 216.73 | 823104 |
| 883 | 1.55 0.72 % |
01-10-2021 00:00:00 Friday |
215 216.55 |
218.75 | 214.5 | 833992 |
| 884 | -3.73 -1.7 % |
30-09-2021 00:00:00 Thursday |
219.88 216.15 |
220.08 | 215.5 | 468016 |
| 885 | 3.3 1.53 % |
29-09-2021 00:00:00 Wednesday |
215 218.3 |
218.98 | 213 | 673680 |
| 886 | 2.9 1.37 % |
28-09-2021 00:00:00 Tuesday |
211.88 214.78 |
215 | 211.78 | 1755988 |
| 887 | 1.28 0.61 % |
27-09-2021 00:00:00 Monday |
209 210.28 |
211.15 | 208.23 | 984590 |
| 888 | -2.62 -1.25 % |
24-09-2021 00:00:00 Friday |
210.05 207.43 |
211.63 | 206.5 | 561794 |
| 889 | -1.82 -0.86 % |
23-09-2021 00:00:00 Thursday |
211.75 209.93 |
212.28 | 208.7 | 2482242 |
| 890 | 3.23 1.56 % |
22-09-2021 00:00:00 Wednesday |
206.85 210.08 |
210.7 | 206.85 | 541052 |
| 891 | -2.85 -1.36 % |
21-09-2021 00:00:00 Tuesday |
209.5 206.65 |
212.15 | 206.4 | 1593408 |
| 892 | -4.92 -2.29 % |
20-09-2021 00:00:00 Monday |
215.05 210.13 |
216.75 | 208.5 | 910368 |
| 893 | -2.47 -1.12 % |
17-09-2021 00:00:00 Friday |
220.5 218.03 |
221.13 | 216.05 | 1425970 |
| 894 | 1 0.46 % |
16-09-2021 00:00:00 Thursday |
218.5 219.5 |
221.05 | 217.55 | 2930172 |
| 895 | -2.25 -0.91 % |
15-09-2021 00:00:00 Wednesday |
247.25 245 |
247.25 | 240.5 | 1422274 |
| 896 | -4.45 -1.77 % |
14-09-2021 00:00:00 Tuesday |
250.95 246.5 |
251.5 | 245.23 | 2966362 |
| 897 | 2.4 0.97 % |
13-09-2021 00:00:00 Monday |
246.65 249.05 |
249.5 | 245.78 | 1120532 |
| 898 | 0.08 0.03 % |
09-09-2021 00:00:00 Thursday |
245.45 245.53 |
246 | 243.9 | 549184 |
| 899 | 3.18 1.32 % |
08-09-2021 00:00:00 Wednesday |
241.5 244.68 |
246.45 | 240.73 | 1454398 |
| 900 | -4.25 -1.73 % |
07-09-2021 00:00:00 Tuesday |
245.25 241 |
246.75 | 240.63 | 762820 |
| 901 | -2.67 -1.08 % |
06-09-2021 00:00:00 Monday |
248 245.33 |
248.4 | 244.95 | 1422922 |
| 902 | 4.2 1.74 % |
03-09-2021 00:00:00 Friday |
241.5 245.7 |
246.95 | 240.25 | 2207108 |
| 903 | 1 0.42 % |
02-09-2021 00:00:00 Thursday |
238.98 239.98 |
240.75 | 238.75 | 471832 |
| 904 | 2.45 1.04 % |
01-09-2021 00:00:00 Wednesday |
236.03 238.48 |
239.6 | 236.03 | 1635604 |
| 905 | -0.77 -0.33 % |
31-08-2021 00:00:00 Tuesday |
236.6 235.83 |
237.85 | 234.25 | 1286524 |
| 906 | -1.2 -0.51 % |
30-08-2021 00:00:00 Monday |
237.5 236.3 |
237.5 | 235.8 | 682222 |
| 907 | 1.05 0.45 % |
27-08-2021 00:00:00 Friday |
234.58 235.63 |
236.78 | 233.08 | 1161576 |
| 908 | 2.2 0.95 % |
26-08-2021 00:00:00 Thursday |
231.2 233.4 |
235.63 | 229.35 | 737238 |
| 909 | 0.85 0.37 % |
25-08-2021 00:00:00 Wednesday |
229.45 230.3 |
232.1 | 228.63 | 710634 |
| 910 | 2.2 0.97 % |
24-08-2021 00:00:00 Tuesday |
226 228.2 |
229.5 | 226 | 577670 |
| 911 | -2.65 -1.16 % |
23-08-2021 00:00:00 Monday |
228.5 225.85 |
230.1 | 224.05 | 1707982 |
| 912 | -3.22 -1.39 % |
20-08-2021 00:00:00 Friday |
231 227.78 |
232.95 | 226.5 | 598926 |
| 913 | -1.77 -0.76 % |
18-08-2021 00:00:00 Wednesday |
233.5 231.73 |
234 | 230.58 | 589516 |
| 914 | 0 0 % |
17-08-2021 00:00:00 Tuesday |
232.5 232.5 |
234.9 | 230.6 | 635744 |
| 915 | 2.68 1.17 % |
16-08-2021 00:00:00 Monday |
229.3 231.98 |
233.68 | 227.6 | 884144 |
| 916 | 3.38 1.51 % |
13-08-2021 00:00:00 Friday |
224 227.38 |
229.4 | 224 | 1221668 |
| 917 | -2.4 -1.06 % |
12-08-2021 00:00:00 Thursday |
226.5 224.1 |
227.65 | 221.1 | 777520 |
| 918 | 2.45 1.1 % |
11-08-2021 00:00:00 Wednesday |
222.5 224.95 |
225.8 | 220.38 | 453960 |
| 919 | -4.2 -1.85 % |
10-08-2021 00:00:00 Tuesday |
226.5 222.3 |
227.45 | 221.4 | 657828 |
| 920 | -1.78 -0.78 % |
09-08-2021 00:00:00 Monday |
228.03 226.25 |
229.5 | 225.33 | 385212 |
| 921 | 1.85 0.82 % |
06-08-2021 00:00:00 Friday |
226.05 227.9 |
231.43 | 226.05 | 623524 |
| 922 | -1.55 -0.68 % |
05-08-2021 00:00:00 Thursday |
228.35 226.8 |
229.3 | 225.63 | 572492 |
| 923 | -2.9 -1.25 % |
04-08-2021 00:00:00 Wednesday |
231.5 228.6 |
232.5 | 228.08 | 279934 |
| 924 | 1.63 0.71 % |
03-08-2021 00:00:00 Tuesday |
230 231.63 |
232.43 | 228.28 | 737932 |
| 925 | 5.38 2.41 % |
02-08-2021 00:00:00 Monday |
223.55 228.93 |
229.73 | 223.25 | 819556 |
| 926 | -2.07 -0.92 % |
30-07-2021 00:00:00 Friday |
224.9 222.83 |
227.05 | 222.5 | 522262 |
| 927 | -1.6 -0.71 % |
29-07-2021 00:00:00 Thursday |
226.1 224.5 |
227.1 | 224.28 | 449474 |
| 928 | -0.73 -0.32 % |
28-07-2021 00:00:00 Wednesday |
227.38 226.65 |
227.65 | 225.2 | 238746 |
| 929 | -2.1 -0.92 % |
27-07-2021 00:00:00 Tuesday |
228.75 226.65 |
230.15 | 226.25 | 532838 |
| 930 | -3.02 -1.31 % |
26-07-2021 00:00:00 Monday |
231 227.98 |
231.18 | 227.6 | 345320 |
| 931 | -1.85 -0.8 % |
23-07-2021 00:00:00 Friday |
232.5 230.65 |
232.9 | 229.75 | 488598 |
| 932 | 2.38 1.04 % |
22-07-2021 00:00:00 Thursday |
228.05 230.43 |
232 | 226.58 | 822040 |
| 933 | -1.32 -0.58 % |
20-07-2021 00:00:00 Tuesday |
228.1 226.78 |
228.73 | 224.45 | 495410 |
| 934 | 3.08 1.38 % |
19-07-2021 00:00:00 Monday |
223.95 227.03 |
229.5 | 223 | 1393346 |
| 935 | -0.92 -0.41 % |
16-07-2021 00:00:00 Friday |
224.9 223.98 |
225.3 | 223 | 406174 |
| 936 | -1.5 -0.67 % |
15-07-2021 00:00:00 Thursday |
225 223.5 |
225.35 | 222.5 | 440306 |
| 937 | -0.9 -0.4 % |
14-07-2021 00:00:00 Wednesday |
225.25 224.35 |
226.58 | 224.2 | 304124 |
| 938 | -1.07 -0.47 % |
13-07-2021 00:00:00 Tuesday |
226.2 225.13 |
227.5 | 224.85 | 496208 |
| 939 | -2.97 -1.3 % |
12-07-2021 00:00:00 Monday |
228.5 225.53 |
229.65 | 225 | 1348594 |
| 940 | -0.52 -0.23 % |
09-07-2021 00:00:00 Friday |
229 228.48 |
229.25 | 226.7 | 391850 |
| 941 | -1.25 -0.54 % |
08-07-2021 00:00:00 Thursday |
230.28 229.03 |
232.6 | 228.33 | 834594 |
| 942 | 1.23 0.54 % |
07-07-2021 00:00:00 Wednesday |
229.05 230.28 |
230.65 | 226.4 | 481462 |
| 943 | -0.7 -0.3 % |
06-07-2021 00:00:00 Tuesday |
229.75 229.05 |
231.5 | 228.8 | 501814 |
| 944 | -2.05 -0.88 % |
05-07-2021 00:00:00 Monday |
232 229.95 |
233.75 | 229.3 | 433370 |
| 945 | -0.42 -0.18 % |
02-07-2021 00:00:00 Friday |
231.75 231.33 |
232.73 | 230.55 | 366150 |
| 946 | -3.05 -1.3 % |
01-07-2021 00:00:00 Thursday |
234.5 231.45 |
234.5 | 231.03 | 462030 |
| 947 | 0.95 0.41 % |
30-06-2021 00:00:00 Wednesday |
233.13 234.08 |
235.35 | 233.13 | 246138 |
| 948 | -0.52 -0.22 % |
29-06-2021 00:00:00 Tuesday |
233.65 233.13 |
234.75 | 232.5 | 222434 |
| 949 | -2.42 -1.03 % |
28-06-2021 00:00:00 Monday |
236 233.58 |
236 | 233.28 | 327374 |
| 950 | 1.28 0.55 % |
25-06-2021 00:00:00 Friday |
234 235.28 |
236.08 | 233.15 | 499000 |
| 951 | -1.9 -0.81 % |
24-06-2021 00:00:00 Thursday |
235 233.1 |
235.3 | 232.6 | 509768 |
| 952 | -2.15 -0.91 % |
23-06-2021 00:00:00 Wednesday |
237 234.85 |
237.55 | 234.6 | 332154 |
| 953 | -1.87 -0.78 % |
22-06-2021 00:00:00 Tuesday |
238.75 236.88 |
239.3 | 236.45 | 357354 |
| 954 | 2.38 1.01 % |
21-06-2021 00:00:00 Monday |
235 237.38 |
237.8 | 234.25 | 641846 |
| 955 | -3.25 -1.36 % |
18-06-2021 00:00:00 Friday |
239.5 236.25 |
239.95 | 233.35 | 1040916 |
| 956 | -0.75 -0.31 % |
17-06-2021 00:00:00 Thursday |
239.3 238.55 |
241.4 | 238.08 | 311544 |
| 957 | -0.57 -0.24 % |
16-06-2021 00:00:00 Wednesday |
241.1 240.53 |
242.35 | 239.53 | 614006 |
| 958 | -0.97 -0.4 % |
15-06-2021 00:00:00 Tuesday |
242 241.03 |
243.6 | 240.45 | 356174 |
| 959 | 0.58 0.24 % |
14-06-2021 00:00:00 Monday |
241.25 241.83 |
242.55 | 237.9 | 996140 |
| 960 | -1.37 -0.56 % |
11-06-2021 00:00:00 Friday |
243.25 241.88 |
244.73 | 240.88 | 771446 |
| 961 | -1.7 -0.7 % |
10-06-2021 00:00:00 Thursday |
243.5 241.8 |
243.98 | 241.35 | 435232 |
| 962 | -3.07 -1.25 % |
09-06-2021 00:00:00 Wednesday |
245.5 242.43 |
246.85 | 240.58 | 1642016 |
| 963 | 1.53 0.63 % |
08-06-2021 00:00:00 Tuesday |
242.25 243.78 |
244.8 | 238.15 | 879406 |
| 964 | 0.13 0.05 % |
07-06-2021 00:00:00 Monday |
240.5 240.63 |
242.75 | 239.4 | 1270358 |
| 965 | 2.2 0.93 % |
04-06-2021 00:00:00 Friday |
237.03 239.23 |
241.35 | 237.03 | 1950688 |
| 966 | -1 -0.42 % |
03-06-2021 00:00:00 Thursday |
237.98 236.98 |
239.18 | 236.55 | 493350 |
| 967 | 2.25 0.96 % |
02-06-2021 00:00:00 Wednesday |
235.03 237.28 |
237.7 | 234.53 | 1064404 |
| 968 | -1.07 -0.45 % |
01-06-2021 00:00:00 Tuesday |
236.5 235.43 |
238.35 | 235.05 | 570468 |
| 969 | -0.6 -0.25 % |
31-05-2021 00:00:00 Monday |
236.6 236 |
236.75 | 234.13 | 1121088 |
| 970 | -2.2 -0.92 % |
28-05-2021 00:00:00 Friday |
238 235.8 |
240 | 234.3 | 1508324 |
| 971 | -10.12 -4.15 % |
27-05-2021 00:00:00 Thursday |
244 233.88 |
244 | 232.95 | 4335930 |
| 972 | -4.2 -1.75 % |
26-05-2021 00:00:00 Wednesday |
239.85 235.65 |
240.25 | 233.53 | 1944786 |
| 973 | -1.22 -0.51 % |
25-05-2021 00:00:00 Tuesday |
238.5 237.28 |
239.48 | 234.5 | 1250884 |
| 974 | 2.95 1.26 % |
24-05-2021 00:00:00 Monday |
233.5 236.45 |
237.25 | 230.35 | 1443326 |
| 975 | -1.35 -0.58 % |
21-05-2021 00:00:00 Friday |
231.9 230.55 |
233.98 | 229.65 | 1601946 |
| 976 | 4.25 1.9 % |
20-05-2021 00:00:00 Thursday |
223.18 227.43 |
228.9 | 220.75 | 884582 |
| 977 | -2.2 -0.98 % |
19-05-2021 00:00:00 Wednesday |
225.35 223.15 |
227.03 | 221.25 | 682220 |
| 978 | 1.63 0.73 % |
18-05-2021 00:00:00 Tuesday |
222.55 224.18 |
226.15 | 221.45 | 554098 |
| 979 | -0.17 -0.08 % |
17-05-2021 00:00:00 Monday |
222 221.83 |
223.23 | 219.18 | 239994 |
| 980 | -4.9 -2.17 % |
14-05-2021 00:00:00 Friday |
226 221.1 |
228 | 219.58 | 447910 |
| 981 | -7.85 -3.38 % |
12-05-2021 00:00:00 Wednesday |
232.45 224.6 |
234 | 223.15 | 715274 |
| 982 | 5.55 2.46 % |
11-05-2021 00:00:00 Tuesday |
225.5 231.05 |
232 | 223.35 | 1676602 |
| 983 | 3.3 1.48 % |
10-05-2021 00:00:00 Monday |
223.55 226.85 |
227.45 | 222.4 | 1532408 |
| 984 | 4.77 2.2 % |
07-05-2021 00:00:00 Friday |
217.08 221.85 |
223.43 | 214.05 | 1003634 |
| 985 | 3.83 1.8 % |
06-05-2021 00:00:00 Thursday |
213.1 216.93 |
217.4 | 212.15 | 530656 |
| 986 | 1.78 0.85 % |
05-05-2021 00:00:00 Wednesday |
210.6 212.38 |
215.68 | 210.6 | 856046 |
| 987 | 1.3 0.62 % |
04-05-2021 00:00:00 Tuesday |
209.5 210.8 |
214.63 | 209.3 | 1142128 |
| 988 | -2 -0.95 % |
03-05-2021 00:00:00 Monday |
210 208 |
214.5 | 207.73 | 943616 |
| 989 | 3.3 1.59 % |
30-04-2021 00:00:00 Friday |
207.75 211.05 |
218.7 | 207.53 | 2000376 |
| 990 | -0.17 -0.08 % |
29-04-2021 00:00:00 Thursday |
210 209.83 |
211.45 | 208.5 | 644918 |
| 991 | -1.62 -0.77 % |
28-04-2021 00:00:00 Wednesday |
210.5 208.88 |
212.13 | 207.5 | 375750 |
| 992 | 0.82 0.39 % |
27-04-2021 00:00:00 Tuesday |
209.33 210.15 |
211.58 | 208.28 | 290136 |
| 993 | -4.12 -1.93 % |
26-04-2021 00:00:00 Monday |
213.45 209.33 |
214.08 | 208.83 | 894290 |
| 994 | 2.58 1.23 % |
23-04-2021 00:00:00 Friday |
209 211.58 |
212.4 | 208.13 | 463212 |
| 995 | 6.38 3.15 % |
22-04-2021 00:00:00 Thursday |
202.75 209.13 |
210.55 | 201.8 | 1162292 |
| 996 | -1.15 -0.56 % |
20-04-2021 00:00:00 Tuesday |
205.23 204.08 |
207.15 | 203.08 | 323860 |
| 997 | 3.13 1.56 % |
19-04-2021 00:00:00 Monday |
201.1 204.23 |
206 | 200 | 773244 |
| 998 | 3.98 1.96 % |
16-04-2021 00:00:00 Friday |
203 206.98 |
211.45 | 202.35 | 723410 |
| 999 | -0.25 -0.12 % |
15-04-2021 00:00:00 Thursday |
202.6 202.35 |
208.2 | 201.58 | 688520 |
| 1000 | 2.75 1.36 % |
13-04-2021 00:00:00 Tuesday |
202 204.75 |
206.2 | 201.05 | 712062 |
| 1001 | -7.7 -3.67 % |
12-04-2021 00:00:00 Monday |
209.7 202 |
209.7 | 201 | 1497052 |
| 1002 | -2.17 -1.01 % |
09-04-2021 00:00:00 Friday |
215 212.83 |
216.13 | 212.35 | 453850 |
| 1003 | 0.53 0.25 % |
08-04-2021 00:00:00 Thursday |
214.75 215.28 |
217.83 | 214.68 | 1200300 |
| 1004 | 0.6 0.28 % |
07-04-2021 00:00:00 Wednesday |
213.5 214.1 |
215.65 | 213.5 | 393008 |
| 1005 | -0.9 -0.42 % |
06-04-2021 00:00:00 Tuesday |
215 214.1 |
216.83 | 212.35 | 362770 |
| 1006 | -2.85 -1.31 % |
05-04-2021 00:00:00 Monday |
216.83 213.98 |
218.48 | 210.63 | 932866 |
| 1007 | 3.78 1.76 % |
01-04-2021 00:00:00 Thursday |
215 218.78 |
219.88 | 214.05 | 580080 |
| 1008 | -1.47 -0.68 % |
31-03-2021 00:00:00 Wednesday |
215.45 213.98 |
215.7 | 212.85 | 794082 |
| 1009 | 0.83 0.39 % |
30-03-2021 00:00:00 Tuesday |
214.4 215.23 |
216.88 | 210.63 | 837522 |
| 1010 | -0.47 -0.22 % |
26-03-2021 00:00:00 Friday |
212.6 212.13 |
216 | 210.75 | 946164 |
| 1011 | -3.42 -1.61 % |
25-03-2021 00:00:00 Thursday |
212.9 209.48 |
213.5 | 207.68 | 1275986 |
| 1012 | -2.5 -1.15 % |
24-03-2021 00:00:00 Wednesday |
217.5 215 |
218.25 | 214.25 | 657674 |
| 1013 | -2.8 -1.27 % |
23-03-2021 00:00:00 Tuesday |
221.2 218.4 |
221.28 | 217.58 | 573646 |
| 1014 | -0.32 -0.15 % |
22-03-2021 00:00:00 Monday |
220 219.68 |
220.98 | 217.15 | 1154382 |
| 1015 | 4.38 2.06 % |
19-03-2021 00:00:00 Friday |
212.15 216.53 |
219.15 | 209.48 | 1242706 |
| 1016 | -4.45 -2.04 % |
18-03-2021 00:00:00 Thursday |
217.9 213.45 |
219.18 | 212 | 716608 |
| 1017 | -4.58 -2.08 % |
17-03-2021 00:00:00 Wednesday |
220.53 215.95 |
223.3 | 215.08 | 1321170 |
| 1018 | -5.1 -2.2 % |
16-03-2021 00:00:00 Tuesday |
232 226.9 |
232.78 | 226.13 | 1596874 |
| 1019 | -2.2 -0.95 % |
15-03-2021 00:00:00 Monday |
232.5 230.3 |
232.5 | 225.75 | 5388692 |
| 1020 | 0.1 0.04 % |
12-03-2021 00:00:00 Friday |
228.5 228.6 |
232 | 225.45 | 2294124 |
| 1021 | -2.77 -1.23 % |
10-03-2021 00:00:00 Wednesday |
225.5 222.73 |
225.95 | 221.15 | 906728 |
| 1022 | -0.68 -0.3 % |
09-03-2021 00:00:00 Tuesday |
223.53 222.85 |
226.98 | 218.83 | 21276892 |
| 1023 | 1.02 0.44 % |
08-03-2021 00:00:00 Monday |
232.48 233.5 |
236.33 | 231.15 | 494484 |
| 1024 | -1.28 -0.55 % |
05-03-2021 00:00:00 Friday |
231.93 230.65 |
237.15 | 229.15 | 828274 |
| 1025 | -0.5 -0.22 % |
04-03-2021 00:00:00 Thursday |
232.4 231.9 |
236.25 | 228.68 | 1592534 |
| 1026 | -5.8 -2.43 % |
03-03-2021 00:00:00 Wednesday |
239 233.2 |
239.4 | 231.25 | 1108556 |
| 1027 | -4 -1.68 % |
02-03-2021 00:00:00 Tuesday |
238.5 234.5 |
241.2 | 231 | 2216196 |
| 1028 | -0.05 -0.02 % |
01-03-2021 00:00:00 Monday |
227.5 227.45 |
231.9 | 225.03 | 805462 |
| 1029 | -4.05 -1.77 % |
26-02-2021 00:00:00 Friday |
229 224.95 |
233.18 | 220.13 | 2283472 |
| 1030 | 10.15 4.6 % |
25-02-2021 00:00:00 Thursday |
220.65 230.8 |
233.8 | 220.65 | 4083314 |
| 1031 | -0.6 -0.27 % |
24-02-2021 00:00:00 Wednesday |
220 219.4 |
222.48 | 212.83 | 3286176 |
| 1032 | 2.75 1.28 % |
23-02-2021 00:00:00 Tuesday |
214.9 217.65 |
221.38 | 212.95 | 1109792 |
| 1033 | -4.25 -1.98 % |
22-02-2021 00:00:00 Monday |
215 210.75 |
217.55 | 209.25 | 745434 |
| 1034 | -2.75 -1.26 % |
19-02-2021 00:00:00 Friday |
217.75 215 |
222.35 | 211.7 | 1803752 |
| 1035 | 7.78 3.74 % |
18-02-2021 00:00:00 Thursday |
208.25 216.03 |
217.18 | 205.5 | 1550160 |
| 1036 | 3.7 1.83 % |
17-02-2021 00:00:00 Wednesday |
202 205.7 |
206.9 | 201 | 1464166 |
| 1037 | 0.5 0.24 % |
16-02-2021 00:00:00 Tuesday |
208.55 209.05 |
211.15 | 208.15 | 600378 |
| 1038 | -2.67 -1.26 % |
15-02-2021 00:00:00 Monday |
212.2 209.53 |
212.35 | 208.55 | 1005122 |
| 1039 | -2.77 -1.31 % |
12-02-2021 00:00:00 Friday |
211.95 209.18 |
212.88 | 207.5 | 1168858 |
| 1040 | 2.25 1.08 % |
11-02-2021 00:00:00 Thursday |
208.73 210.98 |
211.4 | 207.1 | 908090 |
| 1041 | -4.4 -2.07 % |
10-02-2021 00:00:00 Wednesday |
212.25 207.85 |
212.38 | 204.53 | 2165418 |
| 1042 | -5.32 -2.47 % |
09-02-2021 00:00:00 Tuesday |
215 209.68 |
219.38 | 208.25 | 1625744 |
| 1043 | 0.45 0.21 % |
08-02-2021 00:00:00 Monday |
209.5 209.95 |
212.2 | 208.08 | 664234 |
| 1044 | -2.25 -1.07 % |
05-02-2021 00:00:00 Friday |
209.78 207.53 |
211.13 | 206.58 | 578270 |
| 1045 | 1.95 0.94 % |
04-02-2021 00:00:00 Thursday |
207.5 209.45 |
211.25 | 205.2 | 667070 |
| 1046 | 3.68 1.81 % |
03-02-2021 00:00:00 Wednesday |
203.75 207.43 |
208.48 | 201.05 | 485782 |
| 1047 | 4.9 2.46 % |
02-02-2021 00:00:00 Tuesday |
199 203.9 |
205.5 | 196.73 | 621592 |
| 1048 | 2.9 1.5 % |
01-02-2021 00:00:00 Monday |
193.53 196.43 |
199 | 190.43 | 1712554 |
| 1049 | -2.57 -1.32 % |
29-01-2021 00:00:00 Friday |
194.5 191.93 |
198.2 | 190.83 | 1154020 |
| 1050 | 4.63 2.47 % |
28-01-2021 00:00:00 Thursday |
187.55 192.18 |
194.8 | 187.55 | 1222714 |
| 1051 | -2.82 -1.46 % |
27-01-2021 00:00:00 Wednesday |
193.15 190.33 |
195.15 | 190 | 373322 |
| 1052 | -7.42 -3.69 % |
25-01-2021 00:00:00 Monday |
201 193.58 |
201.23 | 192.4 | 598398 |
| 1053 | -5.97 -2.93 % |
22-01-2021 00:00:00 Friday |
204.05 198.08 |
206.33 | 197.5 | 604072 |
| 1054 | -2.4 -1.16 % |
21-01-2021 00:00:00 Thursday |
206.55 204.15 |
211.5 | 202.58 | 487924 |
| 1055 | -0.67 -0.32 % |
20-01-2021 00:00:00 Wednesday |
207.5 206.83 |
208.4 | 204.7 | 354498 |
| 1056 | 1 0.49 % |
19-01-2021 00:00:00 Tuesday |
205.75 206.75 |
208.95 | 204.18 | 287324 |
| 1057 | -2.55 -1.23 % |
18-01-2021 00:00:00 Monday |
207 204.45 |
208.5 | 201 | 782940 |
| 1058 | -7.72 -3.59 % |
15-01-2021 00:00:00 Friday |
215 207.28 |
215 | 205.58 | 702592 |
| 1059 | 6.65 3.22 % |
14-01-2021 00:00:00 Thursday |
206.45 213.1 |
214.78 | 205.5 | 1444618 |
| 1060 | 3.43 1.69 % |
13-01-2021 00:00:00 Wednesday |
202.5 205.93 |
212.45 | 202.43 | 1459376 |
| 1061 | 0.68 0.34 % |
12-01-2021 00:00:00 Tuesday |
200.5 201.18 |
204.45 | 198.75 | 1185412 |
| 1062 | 0.15 0.07 % |
11-01-2021 00:00:00 Monday |
200.88 201.03 |
202.3 | 197.7 | 980910 |
| 1063 | 4.05 2.06 % |
08-01-2021 00:00:00 Friday |
196.13 200.18 |
202.95 | 196.13 | 2211140 |
| 1064 | 1.13 0.58 % |
07-01-2021 00:00:00 Thursday |
195 196.13 |
197.45 | 193.8 | 945310 |
| 1065 | -2.85 -1.45 % |
06-01-2021 00:00:00 Wednesday |
196.5 193.65 |
198.43 | 191.3 | 597726 |
| 1066 | -2.6 -1.31 % |
05-01-2021 00:00:00 Tuesday |
198.5 195.9 |
198.5 | 194.48 | 346222 |
| 1067 | 5.65 2.94 % |
04-01-2021 00:00:00 Monday |
192 197.65 |
198.35 | 192 | 1452430 |
| 1068 | -0.02 -0.01 % |
01-01-2021 00:00:00 Friday |
191 190.98 |
192 | 190.48 | 166330 |
| 1069 | -1.5 -0.78 % |
31-12-2020 00:00:00 Thursday |
191.98 190.48 |
192.25 | 189.78 | 207286 |
| 1070 | 0.63 0.33 % |
30-12-2020 00:00:00 Wednesday |
190.75 191.38 |
192 | 189.35 | 425290 |
| 1071 | -0.42 -0.22 % |
29-12-2020 00:00:00 Tuesday |
191.35 190.93 |
192.75 | 188.88 | 303518 |
| 1072 | 1.35 0.71 % |
28-12-2020 00:00:00 Monday |
190 191.35 |
192.25 | 189.35 | 445406 |
| 1073 | 0.07 0.04 % |
24-12-2020 00:00:00 Thursday |
188.63 188.7 |
190.5 | 187.83 | 706496 |
| 1074 | 0.22 0.12 % |
23-12-2020 00:00:00 Wednesday |
186.98 187.2 |
188.63 | 184.8 | 565774 |
| 1075 | 3.9 2.14 % |
22-12-2020 00:00:00 Tuesday |
182.55 186.45 |
187.28 | 178.5 | 730022 |
| 1076 | -13.12 -6.67 % |
21-12-2020 00:00:00 Monday |
196.75 183.63 |
196.75 | 178.83 | 1687272 |
| 1077 | -2.48 -1.24 % |
18-12-2020 00:00:00 Friday |
199.48 197 |
199.5 | 194.75 | 639770 |
| 1078 | -3.22 -1.6 % |
17-12-2020 00:00:00 Thursday |
201 197.78 |
201.4 | 197.25 | 389984 |
| 1079 | -1.75 -0.87 % |
16-12-2020 00:00:00 Wednesday |
201.5 199.75 |
203 | 199.13 | 782764 |
| 1080 | -4 -1.97 % |
15-12-2020 00:00:00 Tuesday |
203.35 199.35 |
204.5 | 198.6 | 774526 |
| 1081 | 2.63 1.31 % |
14-12-2020 00:00:00 Monday |
200.25 202.88 |
203.43 | 199.4 | 1002234 |
| 1082 | -1.87 -0.93 % |
11-12-2020 00:00:00 Friday |
200.5 198.63 |
203.6 | 196.05 | 1625090 |
| 1083 | 2.65 1.35 % |
10-12-2020 00:00:00 Thursday |
197 199.65 |
200.65 | 193.5 | 866346 |
| 1084 | 2.1 1.07 % |
09-12-2020 00:00:00 Wednesday |
195.5 197.6 |
199.28 | 195.5 | 983964 |
| 1085 | -4.12 -2.07 % |
08-12-2020 00:00:00 Tuesday |
199.4 195.28 |
199.4 | 194.73 | 287236 |
| 1086 | 1.32 0.67 % |
07-12-2020 00:00:00 Monday |
196.08 197.4 |
202.5 | 195.65 | 548870 |
| 1087 | -1.92 -0.97 % |
04-12-2020 00:00:00 Friday |
198 196.08 |
199.4 | 194.5 | 625978 |
| 1088 | 3.8 1.96 % |
03-12-2020 00:00:00 Thursday |
193.73 197.53 |
200 | 191.4 | 1841408 |
| 1089 | 2.7 1.42 % |
02-12-2020 00:00:00 Wednesday |
189.53 192.23 |
194.93 | 189.1 | 460388 |
| 1090 | 0.58 0.31 % |
01-12-2020 00:00:00 Tuesday |
189 189.58 |
190.58 | 185.78 | 284444 |
| 1091 | -3.52 -1.85 % |
27-11-2020 00:00:00 Friday |
190 186.48 |
191.85 | 185.4 | 758272 |
| 1092 | -2.8 -1.46 % |
26-11-2020 00:00:00 Thursday |
191.85 189.05 |
192.33 | 187.68 | 698358 |
| 1093 | -4.65 -2.38 % |
25-11-2020 00:00:00 Wednesday |
195.75 191.1 |
196.5 | 190.7 | 536036 |
| 1094 | -3.28 -1.66 % |
24-11-2020 00:00:00 Tuesday |
198.13 194.85 |
199.48 | 194.2 | 690634 |
| 1095 | 5.6 2.92 % |
23-11-2020 00:00:00 Monday |
191.68 197.28 |
197.65 | 191.43 | 1396718 |
| 1096 | -1.32 -0.68 % |
20-11-2020 00:00:00 Friday |
193 191.68 |
194.83 | 189.23 | 577124 |
| 1097 | -0.75 -0.39 % |
19-11-2020 00:00:00 Thursday |
192.48 191.73 |
197.6 | 191.13 | 1653060 |
| 1098 | -5.9 -2.99 % |
18-11-2020 00:00:00 Wednesday |
197.5 191.6 |
197.5 | 188.73 | 1141090 |
| 1099 | -10.75 -5.17 % |
17-11-2020 00:00:00 Tuesday |
207.98 197.23 |
207.98 | 196.18 | 1508454 |
| 1100 | 8.1 4.09 % |
14-11-2020 00:00:00 Saturday |
198.25 206.35 |
207.38 | 197.58 | 888402 |
| 1101 | -0.1 -0.05 % |
13-11-2020 00:00:00 Friday |
197.2 197.1 |
200.2 | 191.65 | 1446866 |
| 1102 | -0.45 -0.23 % |
12-11-2020 00:00:00 Thursday |
197.73 197.28 |
197.88 | 193.58 | 304270 |
| 1103 | 5.55 2.9 % |
11-11-2020 00:00:00 Wednesday |
191.4 196.95 |
199.15 | 191.05 | 1135074 |
| 1104 | 3.8 2.03 % |
10-11-2020 00:00:00 Tuesday |
187.65 191.45 |
192.5 | 186.43 | 656544 |
| 1105 | 3.15 1.71 % |
09-11-2020 00:00:00 Monday |
184.5 187.65 |
189.95 | 182.7 | 715906 |
| 1106 | -1.85 -1.01 % |
06-11-2020 00:00:00 Friday |
183 181.15 |
185 | 180.7 | 576624 |
| 1107 | 6.2 3.5 % |
05-11-2020 00:00:00 Thursday |
177 183.2 |
184.35 | 175.43 | 1492002 |
| 1108 | -0.57 -0.33 % |
04-11-2020 00:00:00 Wednesday |
175 174.43 |
176.4 | 172.2 | 372422 |
| 1109 | 1.67 0.96 % |
03-11-2020 00:00:00 Tuesday |
173.88 175.55 |
178.2 | 173.88 | 642208 |
| 1110 | -5.6 -3.13 % |
02-11-2020 00:00:00 Monday |
179 173.4 |
179 | 172.3 | 225128 |
| 1111 | 4.1 2.37 % |
30-10-2020 00:00:00 Friday |
173.05 177.15 |
179.73 | 171.95 | 718334 |
| 1112 | -1.87 -1.08 % |
29-10-2020 00:00:00 Thursday |
172.75 170.88 |
173.6 | 169.2 | 635100 |
| 1113 | -1.37 -0.79 % |
28-10-2020 00:00:00 Wednesday |
174.15 172.78 |
174.75 | 171.3 | 962474 |
| 1114 | 0.95 0.55 % |
27-10-2020 00:00:00 Tuesday |
173.2 174.15 |
174.93 | 170.93 | 308080 |
| 1115 | -2.3 -1.31 % |
26-10-2020 00:00:00 Monday |
175.5 173.2 |
176.8 | 171.35 | 219704 |
| 1116 | -0.3 -0.17 % |
23-10-2020 00:00:00 Friday |
176 175.7 |
177.6 | 175 | 517814 |
| 1117 | -0.2 -0.11 % |
22-10-2020 00:00:00 Thursday |
175 174.8 |
175.3 | 172.03 | 551882 |
| 1118 | -4.27 -2.38 % |
21-10-2020 00:00:00 Wednesday |
179.05 174.78 |
181.13 | 172.5 | 1368860 |
| 1119 | -1.32 -0.76 % |
20-10-2020 00:00:00 Tuesday |
173 171.68 |
174.83 | 170.7 | 338166 |
| 1120 | 1.83 1.07 % |
19-10-2020 00:00:00 Monday |
171.5 173.33 |
173.85 | 170.55 | 663972 |
| 1121 | 5.98 3.65 % |
16-10-2020 00:00:00 Friday |
164 169.98 |
171.63 | 163.75 | 1191206 |
| 1122 | -3.45 -2.07 % |
15-10-2020 00:00:00 Thursday |
166.78 163.33 |
172.5 | 162.45 | 465020 |
| 1123 | -3.47 -2.04 % |
14-10-2020 00:00:00 Wednesday |
169.95 166.48 |
169.95 | 164.33 | 335620 |
| 1124 | -2.02 -1.18 % |
13-10-2020 00:00:00 Tuesday |
171.5 169.48 |
171.75 | 169 | 202446 |
| 1125 | -3.45 -1.98 % |
12-10-2020 00:00:00 Monday |
174.15 170.7 |
174.85 | 170.28 | 280588 |
| 1126 | 1.98 1.16 % |
09-10-2020 00:00:00 Friday |
170.5 172.48 |
175.1 | 169.85 | 1662064 |
| 1127 | -1.95 -1.13 % |
08-10-2020 00:00:00 Thursday |
171.98 170.03 |
172.13 | 168.8 | 650918 |
| 1128 | -5.05 -2.87 % |
07-10-2020 00:00:00 Wednesday |
176.25 171.2 |
176.88 | 170.53 | 497590 |
| 1129 | -2.47 -1.38 % |
06-10-2020 00:00:00 Tuesday |
178.4 175.93 |
180.18 | 175.15 | 305034 |
| 1130 | -0.9 -0.51 % |
05-10-2020 00:00:00 Monday |
177.9 177 |
179.23 | 175.5 | 329852 |
| 1131 | -2.82 -1.57 % |
01-10-2020 00:00:00 Thursday |
179.45 176.63 |
180.73 | 173.93 | 790664 |
| 1132 | -16.65 -8.62 % |
30-09-2020 00:00:00 Wednesday |
193.15 176.5 |
197.2 | 174.5 | 3422050 |
| 1133 | -3.4 -1.73 % |
29-09-2020 00:00:00 Tuesday |
196.5 193.1 |
196.58 | 189.2 | 520700 |
| 1134 | 3.85 2.04 % |
28-09-2020 00:00:00 Monday |
188.5 192.35 |
195.2 | 188 | 365844 |
| 1135 | -1.25 -0.66 % |
25-09-2020 00:00:00 Friday |
189.05 187.8 |
190.58 | 182.75 | 869204 |
| 1136 | -1.2 -0.63 % |
24-09-2020 00:00:00 Thursday |
189.83 188.63 |
192.93 | 187.78 | 192102 |
| 1137 | -4.7 -2.37 % |
23-09-2020 00:00:00 Wednesday |
198.5 193.8 |
198.5 | 190.6 | 321068 |
| 1138 | -5.82 -2.88 % |
22-09-2020 00:00:00 Tuesday |
202 196.18 |
202 | 191.03 | 430378 |
| 1139 | -5.42 -2.63 % |
21-09-2020 00:00:00 Monday |
206.05 200.63 |
207.78 | 199.63 | 404560 |
| 1140 | -3.7 -1.76 % |
18-09-2020 00:00:00 Friday |
209.75 206.05 |
211.4 | 204.75 | 500452 |
| 1141 | 1.25 0.61 % |
17-09-2020 00:00:00 Thursday |
206.5 207.75 |
209.5 | 206.1 | 262660 |
| 1142 | -0.6 -0.29 % |
16-09-2020 00:00:00 Wednesday |
207.1 206.5 |
210.23 | 205.75 | 192814 |
| 1143 | -2.82 -1.34 % |
15-09-2020 00:00:00 Tuesday |
210 207.18 |
212.7 | 206.18 | 404330 |
| 1144 | -5.33 -2.49 % |
14-09-2020 00:00:00 Monday |
213.83 208.5 |
214.63 | 207.13 | 288600 |
| 1145 | -0.9 -0.42 % |
11-09-2020 00:00:00 Friday |
215.1 214.2 |
218.15 | 211.33 | 653658 |
| 1146 | 11.63 5.71 % |
10-09-2020 00:00:00 Thursday |
203.5 215.13 |
216.75 | 202.93 | 1244306 |
| 1147 | -0.72 -0.35 % |
09-09-2020 00:00:00 Wednesday |
203.65 202.93 |
204.5 | 199.43 | 432448 |
| 1148 | 6.12 3.06 % |
08-09-2020 00:00:00 Tuesday |
200.03 206.15 |
210 | 200 | 913344 |
| 1149 | -5.5 -2.68 % |
07-09-2020 00:00:00 Monday |
205.53 200.03 |
205.53 | 198.28 | 714992 |
| 1150 | -1.3 -0.64 % |
04-09-2020 00:00:00 Friday |
203 201.7 |
205.48 | 200.28 | 532036 |
| 1151 | -0.67 -0.32 % |
03-09-2020 00:00:00 Thursday |
207.45 206.78 |
209.3 | 205.25 | 231620 |
| 1152 | 1.95 0.95 % |
02-09-2020 00:00:00 Wednesday |
205 206.95 |
207.6 | 203.15 | 549796 |
| 1153 | 0.3 0.15 % |
01-09-2020 00:00:00 Tuesday |
203.5 203.8 |
205.93 | 200.4 | 332720 |
| 1154 | -6.07 -2.89 % |
31-08-2020 00:00:00 Monday |
209.9 203.83 |
213.1 | 201.7 | 1005018 |
| 1155 | -0.02 -0.01 % |
28-08-2020 00:00:00 Friday |
207.5 207.48 |
211.13 | 206.78 | 500840 |
| 1156 | -0.65 -0.31 % |
27-08-2020 00:00:00 Thursday |
207 206.35 |
209.03 | 204.83 | 384046 |
| 1157 | -3.17 -1.52 % |
26-08-2020 00:00:00 Wednesday |
208.2 205.03 |
208.2 | 204.53 | 296730 |
| 1158 | 0.03 0.01 % |
25-08-2020 00:00:00 Tuesday |
206.4 206.43 |
209.7 | 204.28 | 569956 |
| 1159 | -2.25 -1.09 % |
24-08-2020 00:00:00 Monday |
207 204.75 |
208.1 | 204.3 | 640454 |
| 1160 | -3.85 -1.84 % |
21-08-2020 00:00:00 Friday |
208.8 204.95 |
209.5 | 204.18 | 922962 |
| 1161 | 5.05 2.51 % |
20-08-2020 00:00:00 Thursday |
201.05 206.1 |
209.85 | 200.1 | 2462426 |
| 1162 | -1.33 -0.65 % |
19-08-2020 00:00:00 Wednesday |
203.23 201.9 |
205.38 | 198.9 | 990028 |
| 1163 | -4.65 -2.26 % |
18-08-2020 00:00:00 Tuesday |
205.75 201.1 |
205.75 | 200.5 | 1193864 |
| 1164 | -5.02 -2.4 % |
17-08-2020 00:00:00 Monday |
208.95 203.93 |
209 | 201.65 | 834568 |
| 1165 | -6.72 -3.15 % |
14-08-2020 00:00:00 Friday |
213.35 206.63 |
213.35 | 204.45 | 1146482 |
| 1166 | -0.38 -0.18 % |
13-08-2020 00:00:00 Thursday |
210.98 210.6 |
213.2 | 208.45 | 489924 |
| 1167 | -3.73 -1.74 % |
12-08-2020 00:00:00 Wednesday |
214.63 210.9 |
217.03 | 210.3 | 424068 |
| 1168 | 6.03 2.89 % |
11-08-2020 00:00:00 Tuesday |
208.6 214.63 |
216.45 | 208.5 | 671276 |
| 1169 | -3.87 -1.83 % |
10-08-2020 00:00:00 Monday |
211.4 207.53 |
212.1 | 206.88 | 642472 |
| 1170 | 3.4 1.65 % |
07-08-2020 00:00:00 Friday |
206.45 209.85 |
210.65 | 205.68 | 676228 |
| 1171 | -1.38 -0.67 % |
06-08-2020 00:00:00 Thursday |
205.93 204.55 |
211.78 | 203.15 | 1443628 |
| 1172 | -0.22 -0.11 % |
05-08-2020 00:00:00 Wednesday |
205.5 205.28 |
207.45 | 202.63 | 1437338 |
| 1173 | -5.27 -2.51 % |
04-08-2020 00:00:00 Tuesday |
209.55 204.28 |
211.5 | 195.53 | 3040260 |
| 1174 | 1.98 0.96 % |
03-08-2020 00:00:00 Monday |
206.9 208.88 |
214 | 204.25 | 2065080 |
| 1175 | -3.28 -1.56 % |
31-07-2020 00:00:00 Friday |
210.18 206.9 |
214 | 205.43 | 1364864 |
| 1176 | -8.85 -4.05 % |
30-07-2020 00:00:00 Thursday |
218.4 209.55 |
220 | 208.15 | 1555454 |
| 1177 | -7.65 -3.26 % |
29-07-2020 00:00:00 Wednesday |
234.5 226.85 |
234.5 | 223.53 | 826820 |
| 1178 | -0.15 -0.06 % |
28-07-2020 00:00:00 Tuesday |
230.95 230.8 |
236.85 | 228.68 | 1071916 |
| 1179 | 1.25 0.55 % |
27-07-2020 00:00:00 Monday |
227.5 228.75 |
233.25 | 222.1 | 1235572 |
| 1180 | -2.35 -1.04 % |
24-07-2020 00:00:00 Friday |
226.5 224.15 |
231.75 | 222.75 | 1571134 |
| 1181 | 5.6 2.51 % |
23-07-2020 00:00:00 Thursday |
223 228.6 |
238.63 | 221.55 | 2537216 |
| 1182 | -7.37 -3.17 % |
22-07-2020 00:00:00 Wednesday |
232.5 225.13 |
232.98 | 223.8 | 901604 |
| 1183 | 11.9 5.41 % |
21-07-2020 00:00:00 Tuesday |
219.95 231.85 |
240.4 | 217.75 | 3501910 |
| 1184 | -2.9 -1.31 % |
20-07-2020 00:00:00 Monday |
221.45 218.55 |
224.03 | 217.53 | 1641036 |
| 1185 | 20.2 10.01 % |
17-07-2020 00:00:00 Friday |
201.75 221.95 |
223.8 | 196.03 | 4285486 |
| 1186 | 10.53 5.65 % |
16-07-2020 00:00:00 Thursday |
186.5 197.03 |
198 | 180.2 | 1701268 |
| 1187 | -5.65 -2.97 % |
15-07-2020 00:00:00 Wednesday |
190.48 184.83 |
191.08 | 184.15 | 400490 |
| 1188 | -3.67 -1.93 % |
14-07-2020 00:00:00 Tuesday |
190.5 186.83 |
193 | 186 | 930762 |
| 1189 | 1.6 0.85 % |
13-07-2020 00:00:00 Monday |
188.38 189.98 |
192.08 | 187.85 | 338560 |
| 1190 | 0.35 0.19 % |
10-07-2020 00:00:00 Friday |
187.83 188.18 |
190.23 | 185.15 | 638674 |
| 1191 | -2.67 -1.4 % |
09-07-2020 00:00:00 Thursday |
191 188.33 |
191 | 186.63 | 222304 |
| 1192 | -2.97 -1.55 % |
08-07-2020 00:00:00 Wednesday |
192 189.03 |
193.68 | 188.15 | 327836 |
| 1193 | -6.9 -3.51 % |
07-07-2020 00:00:00 Tuesday |
196.75 189.85 |
196.75 | 188.88 | 420242 |
| 1194 | 2.12 1.1 % |
06-07-2020 00:00:00 Monday |
193.03 195.15 |
198.3 | 192.83 | 486362 |
| 1195 | -0.45 -0.23 % |
03-07-2020 00:00:00 Friday |
192.95 192.5 |
195.15 | 191.65 | 301268 |
| 1196 | 0.87 0.46 % |
02-07-2020 00:00:00 Thursday |
190.93 191.8 |
195.6 | 189.35 | 396062 |
| 1197 | 1.68 0.89 % |
01-07-2020 00:00:00 Wednesday |
188.25 189.93 |
191.63 | 187.23 | 450986 |
| 1198 | -5.67 -2.94 % |
30-06-2020 00:00:00 Tuesday |
192.75 187.08 |
194.45 | 186.15 | 386264 |
| 1199 | -5.72 -2.9 % |
29-06-2020 00:00:00 Monday |
197.5 191.78 |
197.7 | 189.25 | 324690 |
| 1200 | 8.15 4.32 % |
26-06-2020 00:00:00 Friday |
188.5 196.65 |
198.5 | 186.5 | 1121046 |
| 1201 | -4.32 -2.28 % |
25-06-2020 00:00:00 Thursday |
189.3 184.98 |
192.13 | 183.7 | 571098 |
| 1202 | -6.2 -3.17 % |
24-06-2020 00:00:00 Wednesday |
195.5 189.3 |
197.08 | 187.53 | 371678 |
| 1203 | 4.9 2.56 % |
23-06-2020 00:00:00 Tuesday |
191.1 196 |
196.45 | 191.1 | 530842 |
| 1204 | 2.65 1.39 % |
22-06-2020 00:00:00 Monday |
190 192.65 |
194.55 | 190 | 680060 |
| 1205 | 3.85 2.07 % |
19-06-2020 00:00:00 Friday |
186.33 190.18 |
192.28 | 186.08 | 447582 |
| 1206 | 2.58 1.41 % |
18-06-2020 00:00:00 Thursday |
182.5 185.08 |
188.13 | 179.88 | 1073038 |
| 1207 | 4.88 2.75 % |
17-06-2020 00:00:00 Wednesday |
177.5 182.38 |
183.2 | 177.5 | 320266 |
| 1208 | -3.45 -1.88 % |
16-06-2020 00:00:00 Tuesday |
183.25 179.8 |
186.08 | 178.3 | 926680 |
| 1209 | -6.65 -3.55 % |
15-06-2020 00:00:00 Monday |
187.23 180.58 |
187.3 | 178.3 | 504586 |
| 1210 | 7.68 4.28 % |
12-06-2020 00:00:00 Friday |
179.5 187.18 |
188.4 | 178.1 | 1065554 |
| 1211 | -4.98 -2.62 % |
11-06-2020 00:00:00 Thursday |
189.98 185 |
193.2 | 184 | 546026 |
| 1212 | -3.5 -1.81 % |
10-06-2020 00:00:00 Wednesday |
193 189.5 |
193 | 186.5 | 567992 |
| 1213 | -9.3 -4.65 % |
09-06-2020 00:00:00 Tuesday |
199.98 190.68 |
201 | 189.88 | 703052 |
| 1214 | 8.63 4.58 % |
08-06-2020 00:00:00 Monday |
188.5 197.13 |
199.2 | 188.35 | 1153144 |
| 1215 | 7.45 4.2 % |
05-06-2020 00:00:00 Friday |
177.5 184.95 |
186.08 | 176.08 | 763430 |
| 1216 | 9.8 5.8 % |
04-06-2020 00:00:00 Thursday |
168.83 178.63 |
179.7 | 168.83 | 1115264 |
| 1217 | 3.03 1.77 % |
03-06-2020 00:00:00 Wednesday |
171.5 174.53 |
176.9 | 169.73 | 726156 |
| 1218 | -2.92 -1.68 % |
02-06-2020 00:00:00 Tuesday |
173.75 170.83 |
173.85 | 168.75 | 433326 |
| 1219 | 1.53 0.89 % |
01-06-2020 00:00:00 Monday |
171.55 173.08 |
178.25 | 170.23 | 647354 |
| 1220 | 8.37 5.13 % |
29-05-2020 00:00:00 Friday |
163.03 171.4 |
173.5 | 163 | 976308 |
| 1221 | -4.42 -2.64 % |
28-05-2020 00:00:00 Thursday |
167.35 162.93 |
167.45 | 160.18 | 629772 |
| 1222 | 5.7 3.58 % |
27-05-2020 00:00:00 Wednesday |
159 164.7 |
165.7 | 156.5 | 634160 |
| 1223 | -0.68 -0.43 % |
26-05-2020 00:00:00 Tuesday |
157.28 156.6 |
160.4 | 156.05 | 300210 |
| 1224 | 1.28 0.82 % |
22-05-2020 00:00:00 Friday |
156.45 157.73 |
161.95 | 153.75 | 576740 |
| 1225 | 1.05 0.68 % |
21-05-2020 00:00:00 Thursday |
155.45 156.5 |
157.98 | 150.78 | 462468 |
| 1226 | 7.8 5.32 % |
20-05-2020 00:00:00 Wednesday |
146.7 154.5 |
155.7 | 146.03 | 628688 |
| 1227 | -5.27 -3.47 % |
19-05-2020 00:00:00 Tuesday |
152 146.73 |
152.1 | 145.88 | 369752 |
| 1228 | -13.7 -8.52 % |
18-05-2020 00:00:00 Monday |
160.75 147.05 |
160.75 | 146.1 | 865388 |
| 1229 | 2 1.27 % |
15-05-2020 00:00:00 Friday |
157 159 |
162.18 | 155.8 | 948126 |
| 1230 | -2.15 -1.37 % |
14-05-2020 00:00:00 Thursday |
157 154.85 |
158.2 | 153.73 | 354758 |
| 1231 | -2.2 -1.37 % |
13-05-2020 00:00:00 Wednesday |
160.5 158.3 |
161.63 | 156.45 | 414712 |
| 1232 | 0.53 0.34 % |
12-05-2020 00:00:00 Tuesday |
155.75 156.28 |
159.9 | 154.25 | 1074544 |
| 1233 | -7.52 -4.56 % |
11-05-2020 00:00:00 Monday |
164.9 157.38 |
165.1 | 155.68 | 515790 |
| 1234 | -5.32 -3.18 % |
08-05-2020 00:00:00 Friday |
167.5 162.18 |
168 | 160.7 | 774256 |
| 1235 | -6.45 -3.77 % |
07-05-2020 00:00:00 Thursday |
171.25 164.8 |
171.25 | 164.13 | 1785194 |
| 1236 | 9.83 6.07 % |
06-05-2020 00:00:00 Wednesday |
161.95 171.78 |
173.13 | 156.08 | 1206666 |
| 1237 | -2.15 -1.22 % |
05-05-2020 00:00:00 Tuesday |
175.55 173.4 |
182 | 172.65 | 1219968 |
| 1238 | -10.13 -5.51 % |
04-05-2020 00:00:00 Monday |
183.98 173.85 |
183.98 | 171 | 441022 |
| 1239 | 3.28 1.8 % |
30-04-2020 00:00:00 Thursday |
181.95 185.23 |
186.75 | 179.13 | 788354 |
| 1240 | 0.15 0.08 % |
29-04-2020 00:00:00 Wednesday |
180.5 180.65 |
182.43 | 177.7 | 262852 |
| 1241 | -1.4 -0.77 % |
28-04-2020 00:00:00 Tuesday |
181.1 179.7 |
187.33 | 177.05 | 463758 |
| 1242 | 1.2 0.68 % |
27-04-2020 00:00:00 Monday |
176.5 177.7 |
182.75 | 176.5 | 272826 |
| 1243 | 0.33 0.19 % |
24-04-2020 00:00:00 Friday |
175 175.33 |
178.18 | 173.6 | 178300 |
| 1244 | -0.67 -0.38 % |
23-04-2020 00:00:00 Thursday |
178.3 177.63 |
181.38 | 176.23 | 209702 |
| 1245 | -1.2 -0.67 % |
22-04-2020 00:00:00 Wednesday |
179.5 178.3 |
179.95 | 168.58 | 541780 |
| 1246 | -6.85 -3.71 % |
21-04-2020 00:00:00 Tuesday |
184.5 177.65 |
184.65 | 176.68 | 454124 |
| 1247 | 0.65 0.35 % |
20-04-2020 00:00:00 Monday |
183.5 184.15 |
186.43 | 180.8 | 406384 |
| 1248 | -0.57 -0.32 % |
17-04-2020 00:00:00 Friday |
180.5 179.93 |
182.75 | 177.28 | 333166 |
| 1249 | 0.28 0.16 % |
16-04-2020 00:00:00 Thursday |
177.5 177.78 |
182.48 | 175 | 379474 |
| 1250 | 0.32 0.18 % |
15-04-2020 00:00:00 Wednesday |
176.53 176.85 |
185.15 | 175.73 | 720658 |
| 1251 | 1.03 0.59 % |
13-04-2020 00:00:00 Monday |
174 175.03 |
177.2 | 168.18 | 458186 |
| 1252 | -1.47 -0.84 % |
09-04-2020 00:00:00 Thursday |
174 172.53 |
178.18 | 169.9 | 708402 |
| 1253 | -4.22 -2.4 % |
08-04-2020 00:00:00 Wednesday |
175.5 171.28 |
182 | 170.2 | 868532 |
| 1254 | 15.17 9.45 % |
07-04-2020 00:00:00 Tuesday |
160.58 175.75 |
177.08 | 159.75 | 884880 |
| 1255 | 7.1 4.69 % |
03-04-2020 00:00:00 Friday |
151.5 158.6 |
163.1 | 143.53 | 1284690 |
| 1256 | -5.35 -3.41 % |
01-04-2020 00:00:00 Wednesday |
156.95 151.6 |
157.88 | 146.85 | 867814 |
| 1257 | 14.53 10.13 % |
31-03-2020 00:00:00 Tuesday |
143.5 158.03 |
161.4 | 140.3 | 1419150 |
| 1258 | -0.67 -0.49 % |
30-03-2020 00:00:00 Monday |
138 137.33 |
144.68 | 134.03 | 495588 |
| 1259 | -5.55 -3.83 % |
27-03-2020 00:00:00 Friday |
145 139.45 |
151.98 | 137.3 | 548764 |
| 1260 | 3.2 2.32 % |
26-03-2020 00:00:00 Thursday |
138 141.2 |
143.08 | 134.43 | 535036 |
| 1261 | 9.7 7.64 % |
25-03-2020 00:00:00 Wednesday |
127 136.7 |
138.45 | 126.23 | 626952 |
| 1262 | -9.32 -6.63 % |
24-03-2020 00:00:00 Tuesday |
140.5 131.18 |
141.58 | 126 | 640056 |
| 1263 | -10.3 -7.1 % |
23-03-2020 00:00:00 Monday |
145 134.7 |
148.98 | 131.4 | 810866 |
| 1264 | 5.85 3.81 % |
20-03-2020 00:00:00 Friday |
153.4 159.25 |
161.53 | 149.33 | 737640 |
| 1265 | -3.95 -2.56 % |
19-03-2020 00:00:00 Thursday |
154.08 150.13 |
159.9 | 142.65 | 1205320 |
| 1266 | -14.6 -8.06 % |
18-03-2020 00:00:00 Wednesday |
181.25 166.65 |
182.75 | 164.2 | 557298 |
| 1267 | -4.82 -2.63 % |
17-03-2020 00:00:00 Tuesday |
183.25 178.43 |
192.8 | 177.03 | 519764 |
| 1268 | 4.43 2.49 % |
16-03-2020 00:00:00 Monday |
178 182.43 |
193.9 | 175 | 831502 |
| 1269 | 15.7 9.1 % |
13-03-2020 00:00:00 Friday |
172.5 188.2 |
198.2 | 146.7 | 4350680 |
| 1270 | -20.92 -10.81 % |
12-03-2020 00:00:00 Thursday |
193.5 172.58 |
195.78 | 165.3 | 1635498 |
| 1271 | -10.05 -4.73 % |
11-03-2020 00:00:00 Wednesday |
212.4 202.35 |
212.4 | 200.58 | 690900 |
| 1272 | 4.25 2.05 % |
09-03-2020 00:00:00 Monday |
207.65 211.9 |
227.05 | 203.1 | 2518128 |
| 1273 | -2.57 -1.26 % |
06-03-2020 00:00:00 Friday |
204 201.43 |
204.93 | 199.03 | 307888 |
| 1274 | -0.45 -0.21 % |
05-03-2020 00:00:00 Thursday |
209.7 209.25 |
214.25 | 208.68 | 173352 |
| 1275 | -2.12 -1 % |
04-03-2020 00:00:00 Wednesday |
211 208.88 |
214.2 | 205.03 | 2466918 |
| 1276 | 3.95 1.89 % |
03-03-2020 00:00:00 Tuesday |
208.5 212.45 |
213.58 | 206.8 | 324822 |
| 1277 | -9.85 -4.56 % |
02-03-2020 00:00:00 Monday |
215.98 206.13 |
220.03 | 203.13 | 501530 |
| 1278 | -6.87 -3.12 % |
28-02-2020 00:00:00 Friday |
220 213.13 |
220 | 210.78 | 377018 |
| 1279 | -2.95 -1.31 % |
27-02-2020 00:00:00 Thursday |
224.98 222.03 |
224.98 | 219.33 | 237514 |
| 1280 | -5.75 -2.5 % |
26-02-2020 00:00:00 Wednesday |
230 224.25 |
230 | 221.58 | 267256 |
| 1281 | -5.87 -2.51 % |
25-02-2020 00:00:00 Tuesday |
234.1 228.23 |
235.4 | 227.4 | 741624 |
| 1282 | -3.2 -1.36 % |
24-02-2020 00:00:00 Monday |
235.5 232.3 |
237.73 | 231.55 | 216208 |
| 1283 | -2.13 -0.9 % |
20-02-2020 00:00:00 Thursday |
237.88 235.75 |
240 | 235.28 | 143236 |
| 1284 | 1.38 0.58 % |
19-02-2020 00:00:00 Wednesday |
236.5 237.88 |
240.5 | 234.65 | 475542 |
| 1285 | 5.02 2.18 % |
18-02-2020 00:00:00 Tuesday |
230.33 235.35 |
236.18 | 228.25 | 375542 |
| 1286 | -9.3 -3.88 % |
17-02-2020 00:00:00 Monday |
239.98 230.68 |
239.98 | 230.1 | 274470 |
| 1287 | 2.92 1.24 % |
14-02-2020 00:00:00 Friday |
235.28 238.2 |
242.65 | 235.28 | 843334 |
| 1288 | -4.43 -1.85 % |
13-02-2020 00:00:00 Thursday |
238.98 234.55 |
238.98 | 234.1 | 305540 |
| 1289 | -3.9 -1.62 % |
12-02-2020 00:00:00 Wednesday |
241.25 237.35 |
242.8 | 236.9 | 128000 |
| 1290 | -3.35 -1.37 % |
11-02-2020 00:00:00 Tuesday |
243.8 240.45 |
246.95 | 240.03 | 242904 |
| 1291 | -4.5 -1.82 % |
10-02-2020 00:00:00 Monday |
247.48 242.98 |
247.65 | 241.65 | 522910 |
| 1292 | -2.4 -0.97 % |
07-02-2020 00:00:00 Friday |
247.98 245.58 |
247.98 | 243.03 | 170852 |
| 1293 | -3.9 -1.55 % |
06-02-2020 00:00:00 Thursday |
251.5 247.6 |
255 | 246.2 | 544268 |
| 1294 | 8.98 3.71 % |
05-02-2020 00:00:00 Wednesday |
241.85 250.83 |
254 | 239 | 1331748 |
| 1295 | 6.87 2.96 % |
04-02-2020 00:00:00 Tuesday |
232.48 239.35 |
240.63 | 231.05 | 626052 |
| 1296 | 8.88 4.01 % |
03-02-2020 00:00:00 Monday |
221.5 230.38 |
231.75 | 221.43 | 435494 |
| 1297 | -6.27 -2.75 % |
01-02-2020 00:00:00 Saturday |
227.7 221.43 |
232.25 | 218.63 | 393466 |
| 1298 | -7.2 -3.05 % |
31-01-2020 00:00:00 Friday |
235.7 228.5 |
236.18 | 228 | 257598 |
| 1299 | -4.35 -1.82 % |
30-01-2020 00:00:00 Thursday |
239.05 234.7 |
242.18 | 233.08 | 320920 |
| 1300 | -1.82 -0.75 % |
29-01-2020 00:00:00 Wednesday |
241.55 239.73 |
243.45 | 238.38 | 706118 |
| 1301 | 5.55 2.36 % |
28-01-2020 00:00:00 Tuesday |
235 240.55 |
241.13 | 234.45 | 530548 |
| 1302 | 0.65 0.28 % |
27-01-2020 00:00:00 Monday |
234 234.65 |
235.93 | 231.58 | 294212 |
| 1303 | -1.32 -0.56 % |
24-01-2020 00:00:00 Friday |
234.5 233.18 |
236.7 | 232.5 | 191738 |
| 1304 | 4.45 1.93 % |
23-01-2020 00:00:00 Thursday |
229.98 234.43 |
235.75 | 228.78 | 310694 |
| 1305 | -4.8 -2.06 % |
22-01-2020 00:00:00 Wednesday |
232.48 227.68 |
233.4 | 227.1 | 189360 |
| 1306 | 2.5 1.09 % |
21-01-2020 00:00:00 Tuesday |
229.4 231.9 |
233.2 | 227.5 | 314138 |
| 1307 | 1.62 0.71 % |
20-01-2020 00:00:00 Monday |
226.98 228.6 |
233.15 | 225.88 | 363456 |
| 1308 | -3.98 -1.72 % |
17-01-2020 00:00:00 Friday |
230.98 227 |
232.6 | 226.2 | 358456 |
| 1309 | -4.18 -1.78 % |
16-01-2020 00:00:00 Thursday |
234.98 230.8 |
234.98 | 230.15 | 221606 |
| 1310 | -3.7 -1.56 % |
15-01-2020 00:00:00 Wednesday |
237.6 233.9 |
237.6 | 231.75 | 266192 |
| 1311 | -0.88 -0.37 % |
14-01-2020 00:00:00 Tuesday |
237.48 236.6 |
239.35 | 236.05 | 212862 |
| 1312 | 0.25 0.11 % |
13-01-2020 00:00:00 Monday |
235 235.25 |
238.08 | 234.58 | 307044 |
| 1313 | -1.35 -0.57 % |
10-01-2020 00:00:00 Friday |
236.48 235.13 |
237.2 | 233.33 | 243660 |
| 1314 | -2.2 -0.93 % |
09-01-2020 00:00:00 Thursday |
237.35 235.15 |
237.35 | 232.88 | 424148 |
| 1315 | 4.58 2.03 % |
08-01-2020 00:00:00 Wednesday |
225.4 229.98 |
232 | 224.4 | 582950 |
| 1316 | -4.47 -1.9 % |
07-01-2020 00:00:00 Tuesday |
234.95 230.48 |
237.38 | 230 | 766924 |
| 1317 | -3 -1.26 % |
06-01-2020 00:00:00 Monday |
237.5 234.5 |
239.58 | 232.73 | 462792 |
| 1318 | -1.12 -0.46 % |
03-01-2020 00:00:00 Friday |
242.2 241.08 |
243.25 | 236.5 | 897002 |
| 1319 | -0.3 -0.12 % |
02-01-2020 00:00:00 Thursday |
244.03 243.73 |
245.85 | 243.28 | 170988 |
| 1320 | 0.05 0.02 % |
01-01-2020 00:00:00 Wednesday |
245.7 245.75 |
247 | 244.5 | 203328 |
| 1321 | -0.25 -0.1 % |
31-12-2019 00:00:00 Tuesday |
246 245.75 |
247.95 | 243.35 | 327376 |
| 1322 | 0.78 0.32 % |
30-12-2019 00:00:00 Monday |
245.7 246.48 |
247.25 | 240.95 | 498522 |
| 1323 | 5.7 2.38 % |
27-12-2019 00:00:00 Friday |
239.75 245.45 |
246.05 | 238.7 | 526360 |
| 1324 | 0.5 0.21 % |
26-12-2019 00:00:00 Thursday |
238.03 238.53 |
242.33 | 237.25 | 720320 |
| 1325 | -7.5 -3.05 % |
24-12-2019 00:00:00 Tuesday |
246.2 238.7 |
247.35 | 235.88 | 500226 |
| 1326 | 2.33 0.95 % |
23-12-2019 00:00:00 Monday |
244.05 246.38 |
249.7 | 244.05 | 340254 |
| 1327 | -1.1 -0.45 % |
20-12-2019 00:00:00 Friday |
245 243.9 |
246.1 | 243.25 | 173684 |
| 1328 | 0 0 % |
19-12-2019 00:00:00 Thursday |
244.95 244.95 |
246.1 | 242.9 | 227058 |
| 1329 | -3.9 -1.57 % |
18-12-2019 00:00:00 Wednesday |
248.45 244.55 |
249 | 244.08 | 267438 |
| 1330 | 0.5 0.2 % |
17-12-2019 00:00:00 Tuesday |
247.5 248 |
251.75 | 245.6 | 591104 |
| 1331 | -1.98 -0.8 % |
16-12-2019 00:00:00 Monday |
247.93 245.95 |
249.7 | 245.58 | 216796 |
| 1332 | 1.25 0.51 % |
13-12-2019 00:00:00 Friday |
247 248.25 |
250.3 | 243.33 | 648258 |
| 1333 | 2.05 0.84 % |
12-12-2019 00:00:00 Thursday |
243.48 245.53 |
249.03 | 243 | 547514 |
| 1334 | -1.55 -0.64 % |
11-12-2019 00:00:00 Wednesday |
242.9 241.35 |
245.8 | 238.2 | 2001776 |
| 1335 | -5.05 -2.03 % |
10-12-2019 00:00:00 Tuesday |
248.25 243.2 |
251.85 | 242.3 | 458286 |
| 1336 | 5.78 2.37 % |
09-12-2019 00:00:00 Monday |
244 249.78 |
250.85 | 243.05 | 389848 |
| 1337 | -1.85 -0.75 % |
06-12-2019 00:00:00 Friday |
246 244.15 |
248.2 | 241.75 | 262202 |
| 1338 | -2.28 -0.92 % |
05-12-2019 00:00:00 Thursday |
248.03 245.75 |
249.78 | 245.4 | 223252 |
| 1339 | 1.57 0.63 % |
04-12-2019 00:00:00 Wednesday |
248.98 250.55 |
252.08 | 246.38 | 405772 |
| 1340 | -4.82 -1.91 % |
03-12-2019 00:00:00 Tuesday |
252 247.18 |
252 | 246.75 | 211488 |
| 1341 | -5.63 -2.2 % |
02-12-2019 00:00:00 Monday |
255.73 250.1 |
255.73 | 249.33 | 281258 |
| 1342 | -0.7 -0.27 % |
29-11-2019 00:00:00 Friday |
256.43 255.73 |
259.3 | 252.9 | 526628 |
| 1343 | 1.08 0.43 % |
28-11-2019 00:00:00 Thursday |
253.9 254.98 |
257.13 | 251.1 | 777332 |
| 1344 | 6.48 2.63 % |
27-11-2019 00:00:00 Wednesday |
246.25 252.73 |
254.48 | 244 | 866252 |
| 1345 | -5.9 -2.32 % |
26-11-2019 00:00:00 Tuesday |
254.05 248.15 |
255.23 | 247.25 | 809692 |
| 1346 | -0.92 -0.36 % |
25-11-2019 00:00:00 Monday |
254.5 253.58 |
257.35 | 251.93 | 727196 |
| 1347 | -2.9 -1.13 % |
22-11-2019 00:00:00 Friday |
257.5 254.6 |
257.68 | 252.85 | 852734 |
| 1348 | -17.95 -6.53 % |
21-11-2019 00:00:00 Thursday |
274.85 256.9 |
274.85 | 255.55 | 1913232 |
| 1349 | 7.13 2.69 % |
20-11-2019 00:00:00 Wednesday |
265.2 272.33 |
274 | 261.18 | 1675280 |
| 1350 | -1.32 -0.51 % |
19-11-2019 00:00:00 Tuesday |
261 259.68 |
261.3 | 256.8 | 296452 |
| 1351 | 0.78 0.3 % |
18-11-2019 00:00:00 Monday |
260 260.78 |
264 | 258.75 | 1461104 |
| 1352 | -4.3 -1.67 % |
15-11-2019 00:00:00 Friday |
257.25 252.95 |
257.48 | 252.05 | 224194 |
| 1353 | 3.75 1.48 % |
14-11-2019 00:00:00 Thursday |
253.5 257.25 |
260 | 252 | 391232 |
| 1354 | -2.05 -0.8 % |
13-11-2019 00:00:00 Wednesday |
256.95 254.9 |
261.5 | 253.95 | 477262 |
| 1355 | 5.4 2.13 % |
11-11-2019 00:00:00 Monday |
253.48 258.88 |
259.83 | 249.78 | 617376 |
| 1356 | -5.28 -2.06 % |
08-11-2019 00:00:00 Friday |
256.48 251.2 |
257.7 | 250.25 | 764448 |
| 1357 | -6.35 -2.42 % |
07-11-2019 00:00:00 Thursday |
262.75 256.4 |
263.1 | 255.55 | 418458 |
| 1358 | 3.4 1.32 % |
06-11-2019 00:00:00 Wednesday |
258.45 261.85 |
262.68 | 258.13 | 260580 |
| 1359 | -0.52 -0.2 % |
05-11-2019 00:00:00 Tuesday |
259.25 258.73 |
261 | 256.93 | 244204 |
| 1360 | 1.18 0.45 % |
04-11-2019 00:00:00 Monday |
259.95 261.13 |
263.68 | 257.38 | 292784 |
| 1361 | -1.27 -0.49 % |
01-11-2019 00:00:00 Friday |
260.95 259.68 |
262.9 | 258.23 | 378670 |
| 1362 | 0.25 0.09 % |
31-10-2019 00:00:00 Thursday |
263.25 263.5 |
265.4 | 260.45 | 621752 |
| 1363 | -0.33 -0.13 % |
30-10-2019 00:00:00 Wednesday |
262.78 262.45 |
267.45 | 259.65 | 581844 |
| 1364 | -5.17 -1.94 % |
29-10-2019 00:00:00 Tuesday |
266.5 261.33 |
267 | 258.98 | 681504 |
| 1365 | 0.02 0.01 % |
27-10-2019 00:00:00 Sunday |
263.48 263.5 |
264.4 | 260.8 | 122400 |
| 1366 | 5.8 2.27 % |
25-10-2019 00:00:00 Friday |
256 261.8 |
266.55 | 255 | 1286350 |
| 1367 | -6.1 -2.32 % |
24-10-2019 00:00:00 Thursday |
263.08 256.98 |
263.25 | 250.5 | 1414526 |
| 1368 | -3.45 -1.29 % |
23-10-2019 00:00:00 Wednesday |
267 263.55 |
268.33 | 262.38 | 611208 |