| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-02-2025 00:00:00 |
590.25 588.05 |
591.8 573.7 |
-69.7 (-11.85%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.23 -1.86 % |
06-01-2020 00:00:00 |
12.35 12.12 |
12.41 11.9 |
| 0.16 1.37 % |
07-01-2020 00:00:00 |
11.7 11.86 |
12.3 11.6 |
| -0.21 -1.82 % |
08-01-2020 00:00:00 |
11.52 11.31 |
12.45 11.27 |
| -0.05 -0.44 % |
09-01-2020 00:00:00 |
11.4 11.35 |
11.86 11.27 |
| 0.03 0.26 % |
10-01-2020 00:00:00 |
11.33 11.36 |
11.8 11.08 |
| -0.37 -3.3 % |
13-01-2020 00:00:00 |
11.2 10.83 |
11.4 10.8 |
| 0 0 % |
14-01-2020 00:00:00 |
10.29 10.29 |
10.75 10.29 |
| 0 0 % |
15-01-2020 00:00:00 |
9.78 9.78 |
9.95 9.78 |
| 0 0 % |
16-01-2020 00:00:00 |
9.3 9.3 |
9.6 9.3 |
| 0 0 % |
17-01-2020 00:00:00 |
8.84 8.84 |
9 8.84 |
| 0 0 % |
20-01-2020 00:00:00 |
8.4 8.4 |
8.85 8.4 |
| -0.46 -5.44 % |
21-01-2020 00:00:00 |
8.45 7.99 |
8.45 7.98 |
| 0.78 10.26 % |
22-01-2020 00:00:00 |
7.6 8.38 |
8.38 7.6 |
| 0 0 % |
23-01-2020 00:00:00 |
8.79 8.79 |
8.79 8.79 |
| 0 0 % |
24-01-2020 00:00:00 |
9.22 9.22 |
9.22 8.8 |
| 0 0 % |
27-01-2020 00:00:00 |
9.68 9.68 |
9.68 9.4 |
| 0 0 % |
28-01-2020 00:00:00 |
10.16 10.16 |
10.16 10.1 |
| 0 0 % |
29-01-2020 00:00:00 |
10.66 10.66 |
10.66 10 |
| -0.82 -7.49 % |
30-01-2020 00:00:00 |
10.95 10.13 |
10.95 10.13 |
| -0.37 -3.7 % |
31-01-2020 00:00:00 |
10 9.63 |
10 9.63 |
| 0 0 % |
01-02-2020 00:00:00 |
9.15 9.15 |
9.25 9.15 |
| -0.45 -4.92 % |
03-02-2020 00:00:00 |
9.15 8.7 |
9.15 8.7 |
| 0.39 4.48 % |
04-02-2020 00:00:00 |
8.7 9.09 |
9.13 8.3 |
| -0.32 -3.35 % |
05-02-2020 00:00:00 |
9.54 9.22 |
9.54 9 |
| 0.02 0.21 % |
06-02-2020 00:00:00 |
9.65 9.67 |
9.68 9.14 |
| -0.38 -3.96 % |
07-02-2020 00:00:00 |
9.6 9.22 |
10.14 9.19 |
| -0.12 -1.3 % |
10-02-2020 00:00:00 |
9.22 9.1 |
9.68 9 |
| -0.19 -2.09 % |
11-02-2020 00:00:00 |
9.1 8.91 |
9.35 8.65 |
| -0.16 -1.8 % |
12-02-2020 00:00:00 |
8.91 8.75 |
8.97 8.61 |
| 0.72 8.52 % |
13-02-2020 00:00:00 |
8.45 9.17 |
9.18 8.45 |
| -0.23 -2.51 % |
14-02-2020 00:00:00 |
9.18 8.95 |
9.53 8.86 |
| -0.4 -4.4 % |
17-02-2020 00:00:00 |
9.1 8.7 |
9.1 8.56 |
| -0.43 -4.94 % |
18-02-2020 00:00:00 |
8.7 8.27 |
8.7 8.27 |
| 0.27 3.29 % |
19-02-2020 00:00:00 |
8.2 8.47 |
8.68 8.2 |
| -0.12 -1.42 % |
20-02-2020 00:00:00 |
8.47 8.35 |
8.71 8.3 |
| -0.37 -4.38 % |
24-02-2020 00:00:00 |
8.45 8.08 |
8.45 8.05 |
| -0.37 -4.6 % |
25-02-2020 00:00:00 |
8.05 7.68 |
8.06 7.68 |
| -0.16 -2.13 % |
26-02-2020 00:00:00 |
7.5 7.34 |
7.68 7.3 |
| -0.35 -4.77 % |
27-02-2020 00:00:00 |
7.33 6.98 |
7.33 6.98 |
| -0.18 -2.5 % |
28-02-2020 00:00:00 |
7.19 7.01 |
7.19 6.64 |
| 0.05 0.74 % |
02-03-2020 00:00:00 |
6.75 6.8 |
7.26 6.7 |
| -0.46 -6.62 % |
03-03-2020 00:00:00 |
6.95 6.49 |
6.95 6.46 |
| -0.04 -0.64 % |
04-03-2020 00:00:00 |
6.21 6.17 |
6.31 6.17 |
| -0.19 -3.08 % |
05-03-2020 00:00:00 |
6.17 5.98 |
6.4 5.95 |
| -0.31 -5.17 % |
06-03-2020 00:00:00 |
6 5.69 |
6 5.69 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -63.4 | Min | 4.95 4.91 |
5 | 4.69 | 2644 | |
| 78.15 | Max | 859.6 857.2 |
874.5 | 840 | 62756672 | |
| -0.57 | Avergae | 276.53 275.95 |
281.24 | 270.77 | 493406.46 | |
| 1 | -15.55 -2.35 % |
24-04-2025 00:00:00 Thursday |
661 645.45 |
661.9 | 642.1 | 60393 |
| 2 | 8.1 1.24 % |
23-04-2025 00:00:00 Wednesday |
651.9 660 |
661.65 | 644.5 | 65634 |
| 3 | -8.1 -1.24 % |
22-04-2025 00:00:00 Tuesday |
652.85 644.75 |
653.4 | 636.55 | 86669 |
| 4 | 20.45 3.25 % |
21-04-2025 00:00:00 Monday |
629.4 649.85 |
652.55 | 625 | 108284 |
| 5 | 21.4 3.58 % |
17-04-2025 00:00:00 Thursday |
597.35 618.75 |
622.9 | 596.75 | 101230 |
| 6 | 6.8 1.15 % |
16-04-2025 00:00:00 Wednesday |
591.2 598 |
599.8 | 587.05 | 47777 |
| 7 | -3 -0.51 % |
15-04-2025 00:00:00 Tuesday |
592.05 589.05 |
592.1 | 579.85 | 148068 |
| 8 | 10.5 1.87 % |
11-04-2025 00:00:00 Friday |
561.9 572.4 |
575 | 550.5 | 161522 |
| 9 | -2.75 -0.5 % |
09-04-2025 00:00:00 Wednesday |
553.85 551.1 |
553.85 | 537.75 | 44591 |
| 10 | -5.1 -0.92 % |
08-04-2025 00:00:00 Tuesday |
554.3 549.2 |
561.5 | 538.5 | 78578 |
| 11 | 22 4.24 % |
07-04-2025 00:00:00 Monday |
518.35 540.35 |
558 | 518.35 | 318031 |
| 12 | -34.45 -5.64 % |
04-04-2025 00:00:00 Friday |
610.35 575.9 |
617.05 | 571 | 245012 |
| 13 | 1.6 0.26 % |
03-04-2025 00:00:00 Thursday |
614.4 616 |
626.75 | 608.85 | 52616 |
| 14 | 12.55 2.05 % |
02-04-2025 00:00:00 Wednesday |
611 623.55 |
627.6 | 606.5 | 109725 |
| 15 | -22.95 -3.6 % |
01-04-2025 00:00:00 Tuesday |
638.35 615.4 |
645 | 610.25 | 110706 |
| 16 | 7.8 1.24 % |
28-03-2025 00:00:00 Friday |
630.55 638.35 |
648.15 | 630.35 | 73533 |
| 17 | 0.65 0.1 % |
27-03-2025 00:00:00 Thursday |
635.65 636.3 |
642.35 | 627.2 | 120278 |
| 18 | 8.3 1.32 % |
26-03-2025 00:00:00 Wednesday |
627.35 635.65 |
647.8 | 627.35 | 172063 |
| 19 | -15.4 -2.4 % |
25-03-2025 00:00:00 Tuesday |
642.75 627.35 |
652.5 | 625.1 | 86278 |
| 20 | -10.2 -1.59 % |
24-03-2025 00:00:00 Monday |
643.05 632.85 |
657.45 | 631.3 | 72459 |
| 21 | -14.25 -2.17 % |
21-03-2025 00:00:00 Friday |
655.4 641.15 |
659.3 | 631.6 | 76896 |
| 22 | -16.3 -2.43 % |
20-03-2025 00:00:00 Thursday |
670.8 654.5 |
670.8 | 648 | 81710 |
| 23 | 22.65 3.54 % |
19-03-2025 00:00:00 Wednesday |
639.85 662.5 |
665.9 | 633.1 | 113663 |
| 24 | 15.9 2.57 % |
18-03-2025 00:00:00 Tuesday |
619 634.9 |
639 | 613.05 | 174087 |
| 25 | 9.85 1.64 % |
17-03-2025 00:00:00 Monday |
601 610.85 |
617.7 | 595.6 | 81262 |
| 26 | -14.7 -2.39 % |
13-03-2025 00:00:00 Thursday |
614.25 599.55 |
615 | 595.85 | 41854 |
| 27 | -6.7 -1.09 % |
12-03-2025 00:00:00 Wednesday |
614.7 608 |
619.5 | 594.9 | 60634 |
| 28 | 16.6 2.81 % |
11-03-2025 00:00:00 Tuesday |
590.95 607.55 |
613 | 583.25 | 64847 |
| 29 | -39.45 -6.21 % |
10-03-2025 00:00:00 Monday |
635.1 595.65 |
644.3 | 591 | 108831 |
| 30 | 1.85 0.29 % |
07-03-2025 00:00:00 Friday |
628.1 629.95 |
632.95 | 620.25 | 45510 |
| 31 | 11.7 1.9 % |
06-03-2025 00:00:00 Thursday |
616.1 627.8 |
631.4 | 616 | 490786 |
| 32 | 15.15 2.54 % |
05-03-2025 00:00:00 Wednesday |
597.55 612.7 |
615.85 | 597.55 | 58573 |
| 33 | 26.8 4.65 % |
04-03-2025 00:00:00 Tuesday |
576.3 603.1 |
607 | 569.05 | 141970 |
| 34 | 19.2 3.38 % |
03-03-2025 00:00:00 Monday |
567.7 586.9 |
589.5 | 548.4 | 204932 |
| 35 | -3.15 -0.55 % |
28-02-2025 00:00:00 Friday |
575.45 572.3 |
591.9 | 563.7 | 386832 |
| 36 | -18 -3.01 % |
27-02-2025 00:00:00 Thursday |
598.55 580.55 |
598.55 | 574.95 | 170049 |
| 37 | -3.6 -0.6 % |
25-02-2025 00:00:00 Tuesday |
602.15 598.55 |
611.5 | 596 | 81790 |
| 38 | 26.9 4.68 % |
24-02-2025 00:00:00 Monday |
575.35 602.25 |
605.7 | 570.5 | 79702 |
| 39 | -5.4 -0.91 % |
21-02-2025 00:00:00 Friday |
595.2 589.8 |
599.7 | 581.4 | 48191 |
| 40 | 9.7 1.66 % |
20-02-2025 00:00:00 Thursday |
586 595.7 |
598.4 | 572.7 | 88981 |
| 41 | 10.75 1.87 % |
19-02-2025 00:00:00 Wednesday |
574.05 584.8 |
595 | 565 | 48886 |
| 42 | -8.25 -1.41 % |
18-02-2025 00:00:00 Tuesday |
586.75 578.5 |
589.45 | 569.2 | 59413 |
| 43 | 40 7.39 % |
17-02-2025 00:00:00 Monday |
541.35 581.35 |
590 | 536.65 | 259092 |
| 44 | -29.5 -5.07 % |
14-02-2025 00:00:00 Friday |
581.9 552.4 |
583 | 548.6 | 156386 |
| 45 | -1.45 -0.25 % |
13-02-2025 00:00:00 Thursday |
580.05 578.6 |
594 | 576.5 | 135177 |
| 46 | -7.95 -1.36 % |
12-02-2025 00:00:00 Wednesday |
584.85 576.9 |
586.1 | 560.7 | 188522 |
| 47 | -2.2 -0.37 % |
11-02-2025 00:00:00 Tuesday |
590.25 588.05 |
591.8 | 573.7 | 387979 |
| 48 | -22.9 -3.72 % |
10-02-2025 00:00:00 Monday |
615.05 592.15 |
617 | 584.05 | 169124 |
| 49 | 1.85 0.3 % |
07-02-2025 00:00:00 Friday |
616.5 618.35 |
624.8 | 610.85 | 84287 |
| 50 | -18.75 -2.96 % |
06-02-2025 00:00:00 Thursday |
633.45 614.7 |
633.45 | 608.8 | 62189 |
| 51 | 19.75 3.24 % |
05-02-2025 00:00:00 Wednesday |
609.45 629.2 |
631.35 | 603.8 | 58073 |
| 52 | 9.25 1.56 % |
04-02-2025 00:00:00 Tuesday |
594.55 603.8 |
608.65 | 591 | 53939 |
| 53 | -24.55 -4.02 % |
03-02-2025 00:00:00 Monday |
610 585.45 |
610 | 575.7 | 92888 |
| 54 | -28.05 -4.38 % |
01-02-2025 00:00:00 Saturday |
640 611.95 |
645.85 | 597.55 | 107186 |
| 55 | 10.05 1.61 % |
31-01-2025 00:00:00 Friday |
624.7 634.75 |
644.7 | 619.85 | 65237 |
| 56 | -7.2 -1.15 % |
30-01-2025 00:00:00 Thursday |
627.75 620.55 |
632.7 | 614 | 86300 |
| 57 | 50.5 8.78 % |
29-01-2025 00:00:00 Wednesday |
575 625.5 |
629.95 | 575 | 340627 |
| 58 | -21 -3.52 % |
28-01-2025 00:00:00 Tuesday |
595.85 574.85 |
602.6 | 522 | 965160 |
| 59 | -24 -3.87 % |
27-01-2025 00:00:00 Monday |
619.8 595.8 |
619.8 | 588 | 264536 |
| 60 | -8.95 -1.42 % |
24-01-2025 00:00:00 Friday |
630.05 621.1 |
640.75 | 617.1 | 120377 |
| 61 | -14.5 -2.26 % |
23-01-2025 00:00:00 Thursday |
641.85 627.35 |
647 | 623.65 | 133387 |
| 62 | -22.1 -3.35 % |
22-01-2025 00:00:00 Wednesday |
660.05 637.95 |
666.75 | 615.45 | 205031 |
| 63 | -26.15 -3.82 % |
21-01-2025 00:00:00 Tuesday |
684.3 658.15 |
684.3 | 653.9 | 146996 |
| 64 | 31.9 4.89 % |
20-01-2025 00:00:00 Monday |
652.65 684.55 |
686.7 | 649 | 119291 |
| 65 | 23.5 3.76 % |
17-01-2025 00:00:00 Friday |
625 648.5 |
652.5 | 620.25 | 115293 |
| 66 | 11.8 1.92 % |
16-01-2025 00:00:00 Thursday |
615.75 627.55 |
633.3 | 615.6 | 135993 |
| 67 | -40.15 -6.18 % |
15-01-2025 00:00:00 Wednesday |
649.95 609.8 |
649.95 | 608.4 | 93495 |
| 68 | 43.55 7.32 % |
14-01-2025 00:00:00 Tuesday |
594.6 638.15 |
647.3 | 594.6 | 107505 |
| 69 | -15.85 -2.51 % |
13-01-2025 00:00:00 Monday |
630.3 614.45 |
643.3 | 608.25 | 311586 |
| 70 | -28.45 -4.19 % |
10-01-2025 00:00:00 Friday |
678.75 650.3 |
678.75 | 648.25 | 183728 |
| 71 | -17.45 -2.51 % |
09-01-2025 00:00:00 Thursday |
696.35 678.9 |
696.55 | 673.1 | 55601 |
| 72 | -26.2 -3.64 % |
08-01-2025 00:00:00 Wednesday |
720 693.8 |
720 | 678.8 | 112550 |
| 73 | 0.95 0.13 % |
07-01-2025 00:00:00 Tuesday |
716.55 717.5 |
728.15 | 710 | 69441 |
| 74 | -20.9 -2.84 % |
06-01-2025 00:00:00 Monday |
735.2 714.3 |
740.45 | 711.55 | 63955 |
| 75 | -10.5 -1.41 % |
03-01-2025 00:00:00 Friday |
745.65 735.15 |
753.6 | 727.35 | 59798 |
| 76 | 6.9 0.93 % |
02-01-2025 00:00:00 Thursday |
741.15 748.05 |
750.65 | 741.15 | 40644 |
| 77 | 11.75 1.61 % |
01-01-2025 00:00:00 Wednesday |
729.15 740.9 |
744.35 | 723 | 63192 |
| 78 | -3.15 -0.43 % |
31-12-2024 00:00:00 Tuesday |
730.25 727.1 |
741.6 | 722 | 82278 |
| 79 | -19.5 -2.58 % |
30-12-2024 00:00:00 Monday |
754.95 735.45 |
754.95 | 732.45 | 40337 |
| 80 | 3.1 0.42 % |
27-12-2024 00:00:00 Friday |
745.05 748.15 |
752.6 | 742.95 | 85284 |
| 81 | 23.55 3.27 % |
26-12-2024 00:00:00 Thursday |
719.65 743.2 |
747.4 | 710.5 | 297620 |
| 82 | -12.9 -1.78 % |
24-12-2024 00:00:00 Tuesday |
726.55 713.65 |
726.55 | 709.7 | 82593 |
| 83 | -4.85 -0.66 % |
23-12-2024 00:00:00 Monday |
732.45 727.6 |
738.45 | 717.3 | 38460 |
| 84 | -38.8 -5.05 % |
20-12-2024 00:00:00 Friday |
767.65 728.85 |
774.9 | 726 | 69182 |
| 85 | 13.3 1.77 % |
19-12-2024 00:00:00 Thursday |
750.9 764.2 |
765.85 | 745.1 | 416809 |
| 86 | -4.25 -0.55 % |
18-12-2024 00:00:00 Wednesday |
771 766.75 |
771 | 754 | 52610 |
| 87 | -0.55 -0.07 % |
17-12-2024 00:00:00 Tuesday |
770.95 770.4 |
782.8 | 765 | 46382 |
| 88 | 0 0 % |
16-12-2024 00:00:00 Monday |
769.75 769.75 |
775.4 | 759.05 | 76273 |
| 89 | -12.1 -1.55 % |
13-12-2024 00:00:00 Friday |
781 768.9 |
783.15 | 761.05 | 65716 |
| 90 | -12.25 -1.54 % |
12-12-2024 00:00:00 Thursday |
794.95 782.7 |
794.95 | 772.1 | 83166 |
| 91 | -20.55 -2.56 % |
11-12-2024 00:00:00 Wednesday |
803.8 783.25 |
803.8 | 782 | 55425 |
| 92 | 0.25 0.03 % |
10-12-2024 00:00:00 Tuesday |
795.4 795.65 |
799.7 | 778 | 109173 |
| 93 | 3.65 0.46 % |
09-12-2024 00:00:00 Monday |
789.95 793.6 |
811.35 | 783.65 | 165316 |
| 94 | 7.3 0.94 % |
06-12-2024 00:00:00 Friday |
774.85 782.15 |
785.45 | 765 | 126143 |
| 95 | 10.45 1.38 % |
05-12-2024 00:00:00 Thursday |
759.1 769.55 |
778.85 | 755 | 123095 |
| 96 | -9.25 -1.22 % |
04-12-2024 00:00:00 Wednesday |
761.3 752.05 |
771.25 | 750.25 | 66863 |
| 97 | -0.95 -0.12 % |
03-12-2024 00:00:00 Tuesday |
762 761.05 |
763.4 | 755 | 35475 |
| 98 | 21.95 2.99 % |
02-12-2024 00:00:00 Monday |
733.05 755 |
760 | 730.5 | 163499 |
| 99 | -26.7 -3.52 % |
29-11-2024 00:00:00 Friday |
759.4 732.7 |
759.4 | 728.9 | 130703 |
| 100 | -16.3 -2.12 % |
28-11-2024 00:00:00 Thursday |
769.8 753.5 |
770.9 | 750.85 | 95665 |
| 101 | 20.65 2.78 % |
27-11-2024 00:00:00 Wednesday |
743.45 764.1 |
766.8 | 738.25 | 184919 |
| 102 | -6.65 -0.9 % |
26-11-2024 00:00:00 Tuesday |
741.35 734.7 |
753 | 731.2 | 144534 |
| 103 | -7.75 -1.04 % |
25-11-2024 00:00:00 Monday |
745.3 737.55 |
763.5 | 725.3 | 374939 |
| 104 | 19.25 2.71 % |
22-11-2024 00:00:00 Friday |
711 730.25 |
734.4 | 708.1 | 35953 |
| 105 | -7 -0.97 % |
21-11-2024 00:00:00 Thursday |
718 711 |
728.55 | 706.85 | 46720 |
| 106 | 16.45 2.35 % |
19-11-2024 00:00:00 Tuesday |
700.6 717.05 |
726.75 | 694.3 | 151659 |
| 107 | 7.05 1.01 % |
18-11-2024 00:00:00 Monday |
696.05 703.1 |
718.05 | 696.05 | 56627 |
| 108 | 2.65 0.38 % |
14-11-2024 00:00:00 Thursday |
691.65 694.3 |
707.85 | 691.65 | 68614 |
| 109 | -21.25 -2.99 % |
13-11-2024 00:00:00 Wednesday |
710 688.75 |
711 | 683.1 | 188071 |
| 110 | -19.25 -2.63 % |
12-11-2024 00:00:00 Tuesday |
732.95 713.7 |
734 | 710.55 | 36117 |
| 111 | 11.7 1.64 % |
11-11-2024 00:00:00 Monday |
714.9 726.6 |
729.5 | 703.5 | 68048 |
| 112 | -14.45 -1.98 % |
08-11-2024 00:00:00 Friday |
730.05 715.6 |
731.15 | 711.8 | 99474 |
| 113 | -18.8 -2.52 % |
07-11-2024 00:00:00 Thursday |
746.15 727.35 |
750 | 723.05 | 199740 |
| 114 | 11.15 1.56 % |
06-11-2024 00:00:00 Wednesday |
714.75 725.9 |
735.65 | 709.45 | 67098 |
| 115 | -11.8 -1.65 % |
05-11-2024 00:00:00 Tuesday |
716.25 704.45 |
716.95 | 702.6 | 47909 |
| 116 | -6.3 -0.87 % |
04-11-2024 00:00:00 Monday |
721.8 715.5 |
723 | 709.5 | 54422 |
| 117 | 5.55 0.78 % |
01-11-2024 00:00:00 Friday |
715 720.55 |
724.95 | 711.5 | 49147 |
| 118 | -10.85 -1.52 % |
31-10-2024 00:00:00 Thursday |
715.4 704.55 |
721.9 | 701.9 | 126935 |
| 119 | -5.15 -0.72 % |
30-10-2024 00:00:00 Wednesday |
719.75 714.6 |
732.75 | 708.6 | 138761 |
| 120 | 4.65 0.65 % |
29-10-2024 00:00:00 Tuesday |
713.2 717.85 |
724.4 | 698.45 | 221341 |
| 121 | -32.35 -4.35 % |
28-10-2024 00:00:00 Monday |
744.25 711.9 |
748.9 | 710 | 209863 |
| 122 | 9.8 1.34 % |
25-10-2024 00:00:00 Friday |
734.05 743.85 |
747 | 714.8 | 155474 |
| 123 | -8.3 -1.12 % |
24-10-2024 00:00:00 Thursday |
740.55 732.25 |
748.1 | 723.65 | 59244 |
| 124 | -19.8 -2.61 % |
23-10-2024 00:00:00 Wednesday |
760 740.2 |
760.5 | 733.15 | 211784 |
| 125 | -21.15 -2.72 % |
22-10-2024 00:00:00 Tuesday |
776.75 755.6 |
822.55 | 750.45 | 533832 |
| 126 | -45.65 -5.55 % |
21-10-2024 00:00:00 Monday |
822.4 776.75 |
857.65 | 763.5 | 296814 |
| 127 | -16.3 -1.95 % |
18-10-2024 00:00:00 Friday |
835.1 818.8 |
835.1 | 815.55 | 105345 |
| 128 | 1.1 0.13 % |
17-10-2024 00:00:00 Thursday |
835.8 836.9 |
852.7 | 825 | 170372 |
| 129 | 1.3 0.16 % |
16-10-2024 00:00:00 Wednesday |
833.75 835.05 |
853.9 | 829.4 | 139776 |
| 130 | -23.25 -2.72 % |
15-10-2024 00:00:00 Tuesday |
855.8 832.55 |
857 | 825.05 | 103040 |
| 131 | -4.8 -0.56 % |
14-10-2024 00:00:00 Monday |
859.6 854.8 |
866.35 | 840 | 152897 |
| 132 | 15.55 1.85 % |
11-10-2024 00:00:00 Friday |
841.65 857.2 |
874.5 | 836.4 | 503679 |
| 133 | 37.3 4.63 % |
10-10-2024 00:00:00 Thursday |
804.75 842.05 |
845 | 803.3 | 283432 |
| 134 | 17.8 2.27 % |
09-10-2024 00:00:00 Wednesday |
784.65 802.45 |
809.65 | 782 | 155366 |
| 135 | 20.25 2.67 % |
08-10-2024 00:00:00 Tuesday |
759 779.25 |
789 | 749 | 146178 |
| 136 | 40 5.57 % |
07-10-2024 00:00:00 Monday |
718.75 758.75 |
762 | 708.45 | 411200 |
| 137 | -17.15 -2.33 % |
04-10-2024 00:00:00 Friday |
735.95 718.8 |
742.45 | 715.6 | 120053 |
| 138 | 2.15 0.29 % |
03-10-2024 00:00:00 Thursday |
735.75 737.9 |
756.7 | 729 | 59400 |
| 139 | -11.75 -1.54 % |
01-10-2024 00:00:00 Tuesday |
763 751.25 |
772.5 | 746.4 | 65558 |
| 140 | -10.75 -1.4 % |
30-09-2024 00:00:00 Monday |
769.75 759 |
771.65 | 755 | 62667 |
| 141 | -12.9 -1.67 % |
27-09-2024 00:00:00 Friday |
773.95 761.05 |
773.95 | 758 | 115371 |
| 142 | -3.55 -0.46 % |
26-09-2024 00:00:00 Thursday |
776 772.45 |
777.45 | 758.5 | 71466 |
| 143 | -8.75 -1.12 % |
25-09-2024 00:00:00 Wednesday |
784.55 775.8 |
814.35 | 769.35 | 248516 |
| 144 | 4.5 0.58 % |
24-09-2024 00:00:00 Tuesday |
777.25 781.75 |
788.8 | 766.45 | 155437 |
| 145 | 23.65 3.15 % |
23-09-2024 00:00:00 Monday |
750 773.65 |
776.45 | 742.3 | 358192 |
| 146 | 13.1 1.78 % |
20-09-2024 00:00:00 Friday |
733.95 747.05 |
753 | 726.4 | 73477 |
| 147 | -11.5 -1.54 % |
19-09-2024 00:00:00 Thursday |
747 735.5 |
747 | 718.85 | 65653 |
| 148 | 8.75 1.19 % |
18-09-2024 00:00:00 Wednesday |
734 742.75 |
745.5 | 728 | 85750 |
| 149 | 15.5 2.17 % |
17-09-2024 00:00:00 Tuesday |
715.5 731 |
738 | 715.5 | 84006 |
| 150 | -5.4 -0.75 % |
16-09-2024 00:00:00 Monday |
718.75 713.35 |
728.6 | 709.55 | 55185 |
| 151 | -19 -2.59 % |
13-09-2024 00:00:00 Friday |
732.55 713.55 |
737.75 | 711.9 | 266726 |
| 152 | 31.4 4.5 % |
12-09-2024 00:00:00 Thursday |
698 729.4 |
738.9 | 692.6 | 374850 |
| 153 | 19 2.83 % |
11-09-2024 00:00:00 Wednesday |
670.7 689.7 |
695.7 | 663.2 | 241756 |
| 154 | -0.85 -0.13 % |
10-09-2024 00:00:00 Tuesday |
666 665.15 |
679 | 662.85 | 64705 |
| 155 | -11.25 -1.67 % |
09-09-2024 00:00:00 Monday |
675.05 663.8 |
678 | 658.8 | 151892 |
| 156 | -13.4 -1.95 % |
06-09-2024 00:00:00 Friday |
687 673.6 |
690.5 | 671.5 | 29569 |
| 157 | -1.5 -0.22 % |
05-09-2024 00:00:00 Thursday |
688.25 686.75 |
690.25 | 683.3 | 32200 |
| 158 | 28.2 4.27 % |
04-09-2024 00:00:00 Wednesday |
660.15 688.35 |
693.7 | 660.15 | 53348 |
| 159 | 0.7 0.1 % |
03-09-2024 00:00:00 Tuesday |
688.6 689.3 |
695.2 | 681.7 | 101583 |
| 160 | -14.95 -2.14 % |
02-09-2024 00:00:00 Monday |
699 684.05 |
704.9 | 681.35 | 174351 |
| 161 | -12.4 -1.75 % |
30-08-2024 00:00:00 Friday |
708.8 696.4 |
712.6 | 691.65 | 69569 |
| 162 | -10.7 -1.5 % |
29-08-2024 00:00:00 Thursday |
711.45 700.75 |
724 | 698.35 | 69669 |
| 163 | -17.65 -2.42 % |
28-08-2024 00:00:00 Wednesday |
729 711.35 |
730.4 | 707.5 | 39840 |
| 164 | -11.1 -1.5 % |
27-08-2024 00:00:00 Tuesday |
740.05 728.95 |
742.85 | 728 | 37277 |
| 165 | -20.45 -2.7 % |
26-08-2024 00:00:00 Monday |
757.95 737.5 |
764.7 | 735.65 | 68741 |
| 166 | 5.85 0.79 % |
23-08-2024 00:00:00 Friday |
744.1 749.95 |
758.5 | 735.65 | 99150 |
| 167 | 1.15 0.16 % |
22-08-2024 00:00:00 Thursday |
739.05 740.2 |
744.95 | 733.8 | 44627 |
| 168 | -5.7 -0.77 % |
21-08-2024 00:00:00 Wednesday |
738.95 733.25 |
738.95 | 723.45 | 74162 |
| 169 | 22.9 3.21 % |
20-08-2024 00:00:00 Tuesday |
712.35 735.25 |
747 | 710.4 | 403204 |
| 170 | -12.95 -1.79 % |
19-08-2024 00:00:00 Monday |
723.6 710.65 |
725 | 705.95 | 141987 |
| 171 | 10.05 1.42 % |
16-08-2024 00:00:00 Friday |
705.5 715.55 |
717.15 | 695.7 | 39953 |
| 172 | 9.35 1.34 % |
14-08-2024 00:00:00 Wednesday |
696.35 705.7 |
708.9 | 685.25 | 135750 |
| 173 | -17.1 -2.41 % |
13-08-2024 00:00:00 Tuesday |
710.25 693.15 |
712.4 | 686.55 | 130495 |
| 174 | -4.95 -0.7 % |
12-08-2024 00:00:00 Monday |
711 706.05 |
716.65 | 696.85 | 64129 |
| 175 | 25 3.64 % |
09-08-2024 00:00:00 Friday |
686.85 711.85 |
723.9 | 685.1 | 152195 |
| 176 | -7.55 -1.1 % |
08-08-2024 00:00:00 Thursday |
686.05 678.5 |
689.75 | 673.55 | 139744 |
| 177 | -1.9 -0.28 % |
07-08-2024 00:00:00 Wednesday |
687.95 686.05 |
692 | 673.85 | 58539 |
| 178 | -27.15 -3.92 % |
06-08-2024 00:00:00 Tuesday |
693.15 666 |
707.45 | 658.15 | 179288 |
| 179 | 20.85 3.11 % |
05-08-2024 00:00:00 Monday |
670.3 691.15 |
709.4 | 670.3 | 522454 |
| 180 | 9.05 1.25 % |
02-08-2024 00:00:00 Friday |
723.9 732.95 |
748.4 | 705.4 | 114744 |
| 181 | -13.65 -1.84 % |
01-08-2024 00:00:00 Thursday |
740 726.35 |
740.2 | 721 | 124939 |
| 182 | -8 -1.07 % |
31-07-2024 00:00:00 Wednesday |
744.25 736.25 |
744.25 | 729.3 | 50389 |
| 183 | -5.65 -0.76 % |
30-07-2024 00:00:00 Tuesday |
744.95 739.3 |
750.5 | 737.6 | 34295 |
| 184 | 4.05 0.55 % |
29-07-2024 00:00:00 Monday |
736.9 740.95 |
747.45 | 735.05 | 155111 |
| 185 | -4.4 -0.6 % |
26-07-2024 00:00:00 Friday |
736.75 732.35 |
736.75 | 718.05 | 107851 |
| 186 | 27.65 3.95 % |
25-07-2024 00:00:00 Thursday |
700.75 728.4 |
742.35 | 699 | 322749 |
| 187 | 11.55 1.69 % |
24-07-2024 00:00:00 Wednesday |
684.75 696.3 |
709 | 657.55 | 393896 |
| 188 | -26.25 -3.73 % |
23-07-2024 00:00:00 Tuesday |
702.85 676.6 |
702.85 | 644.9 | 278716 |
| 189 | 15.35 2.28 % |
22-07-2024 00:00:00 Monday |
674.45 689.8 |
693.05 | 664.75 | 90983 |
| 190 | -15.6 -2.26 % |
19-07-2024 00:00:00 Friday |
690 674.4 |
690.8 | 651.2 | 179151 |
| 191 | -42.5 -5.81 % |
18-07-2024 00:00:00 Thursday |
731.75 689.25 |
731.75 | 686 | 237432 |
| 192 | 2.85 0.39 % |
16-07-2024 00:00:00 Tuesday |
727.25 730.1 |
734.9 | 725.75 | 76995 |
| 193 | -6.4 -0.87 % |
15-07-2024 00:00:00 Monday |
733.4 727 |
737.95 | 723.85 | 113799 |
| 194 | -26.3 -3.49 % |
12-07-2024 00:00:00 Friday |
753.3 727 |
753.3 | 717.15 | 125553 |
| 195 | 0.4 0.05 % |
11-07-2024 00:00:00 Thursday |
744.75 745.15 |
751.95 | 732.6 | 130471 |
| 196 | -18.5 -2.43 % |
10-07-2024 00:00:00 Wednesday |
761.2 742.7 |
761.2 | 723 | 129117 |
| 197 | -17.35 -2.24 % |
09-07-2024 00:00:00 Tuesday |
775 757.65 |
775 | 750.55 | 157845 |
| 198 | -13.7 -1.75 % |
08-07-2024 00:00:00 Monday |
783 769.3 |
783.6 | 765.85 | 130187 |
| 199 | 46.45 6.4 % |
05-07-2024 00:00:00 Friday |
725.55 772 |
782.35 | 722 | 268835 |
| 200 | 0.35 0.05 % |
04-07-2024 00:00:00 Thursday |
722.05 722.4 |
732.55 | 718 | 163194 |
| 201 | -7.2 -0.99 % |
03-07-2024 00:00:00 Wednesday |
728.55 721.35 |
728.55 | 715.2 | 43886 |
| 202 | -5.8 -0.8 % |
02-07-2024 00:00:00 Tuesday |
725.75 719.95 |
728 | 712.1 | 65197 |
| 203 | 11.65 1.64 % |
01-07-2024 00:00:00 Monday |
709.65 721.3 |
723.4 | 697 | 83684 |
| 204 | 3.75 0.53 % |
28-06-2024 00:00:00 Friday |
701.25 705 |
708.95 | 689.5 | 140999 |
| 205 | 16 2.35 % |
27-06-2024 00:00:00 Thursday |
682.05 698.05 |
701.1 | 680.3 | 96371 |
| 206 | -16.75 -2.39 % |
26-06-2024 00:00:00 Wednesday |
701.9 685.15 |
706.45 | 684 | 189375 |
| 207 | -18.8 -2.64 % |
25-06-2024 00:00:00 Tuesday |
710.95 692.15 |
733.15 | 686.35 | 274830 |
| 208 | 25.6 3.79 % |
24-06-2024 00:00:00 Monday |
676.2 701.8 |
735.5 | 671.85 | 292575 |
| 209 | -4.85 -0.71 % |
21-06-2024 00:00:00 Friday |
685 680.15 |
690 | 673 | 166557 |
| 210 | 3.05 0.45 % |
20-06-2024 00:00:00 Thursday |
676 679.05 |
685.5 | 668.2 | 41818 |
| 211 | -7.65 -1.11 % |
19-06-2024 00:00:00 Wednesday |
686.9 679.25 |
688.5 | 673.4 | 48553 |
| 212 | -6.15 -0.89 % |
18-06-2024 00:00:00 Tuesday |
691.8 685.65 |
698 | 681.55 | 163020 |
| 213 | 20.95 3.14 % |
14-06-2024 00:00:00 Friday |
667.55 688.5 |
694.45 | 663.65 | 105361 |
| 214 | -6 -0.89 % |
13-06-2024 00:00:00 Thursday |
675 669 |
677.55 | 663 | 138589 |
| 215 | -3 -0.45 % |
12-06-2024 00:00:00 Wednesday |
668.4 665.4 |
680.1 | 662 | 68234 |
| 216 | 4.2 0.64 % |
11-06-2024 00:00:00 Tuesday |
657.75 661.95 |
667.15 | 654 | 83356 |
| 217 | -16.95 -2.53 % |
10-06-2024 00:00:00 Monday |
669.95 653 |
670.8 | 651.9 | 64584 |
| 218 | 6 0.91 % |
07-06-2024 00:00:00 Friday |
657 663 |
666 | 647.5 | 84264 |
| 219 | 10.3 1.59 % |
06-06-2024 00:00:00 Thursday |
645.85 656.15 |
669.9 | 640.55 | 325438 |
| 220 | -12.75 -1.99 % |
05-06-2024 00:00:00 Wednesday |
641 628.25 |
663.65 | 569.9 | 618610 |
| 221 | -63.4 -9.17 % |
04-06-2024 00:00:00 Tuesday |
691.75 628.35 |
691.75 | 548.7 | 476996 |
| 222 | 1.75 0.26 % |
03-06-2024 00:00:00 Monday |
684.1 685.85 |
698 | 661.4 | 458311 |
| 223 | -14.85 -2.26 % |
31-05-2024 00:00:00 Friday |
656.5 641.65 |
658.75 | 638.8 | 109814 |
| 224 | -0.75 -0.12 % |
30-05-2024 00:00:00 Thursday |
647.95 647.2 |
664.45 | 644.2 | 264846 |
| 225 | 1.25 0.2 % |
29-05-2024 00:00:00 Wednesday |
628.75 630 |
638.35 | 618.05 | 83028 |
| 226 | -25.45 -3.89 % |
28-05-2024 00:00:00 Tuesday |
654.95 629.5 |
654.95 | 627.15 | 100053 |
| 227 | -3.35 -0.51 % |
27-05-2024 00:00:00 Monday |
654 650.65 |
654 | 638.2 | 180734 |
| 228 | 13.7 2.16 % |
24-05-2024 00:00:00 Friday |
634.75 648.45 |
653.3 | 631.95 | 63866 |
| 229 | -12.15 -1.87 % |
23-05-2024 00:00:00 Thursday |
648.2 636.05 |
648.2 | 623 | 79591 |
| 230 | -5.55 -0.86 % |
22-05-2024 00:00:00 Wednesday |
646.25 640.7 |
657.15 | 630.3 | 105539 |
| 231 | -22.45 -3.38 % |
21-05-2024 00:00:00 Tuesday |
665 642.55 |
666.85 | 640 | 615628 |
| 232 | -8.45 -1.26 % |
18-05-2024 00:00:00 Saturday |
672.45 664 |
672.45 | 661 | 12851 |
| 233 | 19.4 3.06 % |
17-05-2024 00:00:00 Friday |
635 654.4 |
669.05 | 633.35 | 386535 |
| 234 | -8.9 -1.39 % |
16-05-2024 00:00:00 Thursday |
638.75 629.85 |
647.3 | 621.75 | 6838287 |
| 235 | 27.5 4.48 % |
15-05-2024 00:00:00 Wednesday |
613.85 641.35 |
649.7 | 607.15 | 247190 |
| 236 | 14.8 2.49 % |
14-05-2024 00:00:00 Tuesday |
593.75 608.55 |
612 | 573.9 | 290696 |
| 237 | 5.35 0.92 % |
13-05-2024 00:00:00 Monday |
580.65 586 |
601 | 574 | 161384 |
| 238 | -1.7 -0.29 % |
10-05-2024 00:00:00 Friday |
581.7 580 |
582.85 | 570 | 85676 |
| 239 | -2.45 -0.42 % |
09-05-2024 00:00:00 Thursday |
584 581.55 |
584 | 575.15 | 216205 |
| 240 | 7.5 1.31 % |
08-05-2024 00:00:00 Wednesday |
574.5 582 |
584 | 559.5 | 307024 |
| 241 | 30.1 5.57 % |
07-05-2024 00:00:00 Tuesday |
540.55 570.65 |
584.9 | 530.8 | 1092226 |
| 242 | -8.35 -1.5 % |
06-05-2024 00:00:00 Monday |
555.45 547.1 |
555.45 | 536.35 | 169524 |
| 243 | -3.5 -0.63 % |
03-05-2024 00:00:00 Friday |
552 548.5 |
556.9 | 545.9 | 112427 |
| 244 | -4.9 -0.88 % |
02-05-2024 00:00:00 Thursday |
554.25 549.35 |
556 | 548 | 56025 |
| 245 | -1.65 -0.3 % |
30-04-2024 00:00:00 Tuesday |
555.65 554 |
563.95 | 552.3 | 62360 |
| 246 | -5.1 -0.9 % |
29-04-2024 00:00:00 Monday |
564 558.9 |
565 | 548 | 262137 |
| 247 | 12.8 2.35 % |
26-04-2024 00:00:00 Friday |
544.95 557.75 |
564 | 540 | 160540 |
| 248 | -6 -1.1 % |
25-04-2024 00:00:00 Thursday |
547 541 |
547 | 536.45 | 51056 |
| 249 | 7.35 1.37 % |
24-04-2024 00:00:00 Wednesday |
536.75 544.1 |
548 | 533.05 | 64497 |
| 250 | 0 0 % |
23-04-2024 00:00:00 Tuesday |
535 535 |
544 | 531.45 | 76349 |
| 251 | -6.35 -1.18 % |
22-04-2024 00:00:00 Monday |
538.95 532.6 |
538.95 | 529.35 | 84779 |
| 252 | 8.7 1.66 % |
19-04-2024 00:00:00 Friday |
523.55 532.25 |
536.4 | 516.3 | 107644 |
| 253 | 7.95 1.53 % |
18-04-2024 00:00:00 Thursday |
520.75 528.7 |
529.95 | 520.25 | 435751 |
| 254 | 26.35 5.36 % |
16-04-2024 00:00:00 Tuesday |
491.35 517.7 |
519.35 | 490.7 | 178280 |
| 255 | 14.2 2.96 % |
15-04-2024 00:00:00 Monday |
480.2 494.4 |
499 | 479.8 | 135299 |
| 256 | -11.3 -2.24 % |
12-04-2024 00:00:00 Friday |
504.55 493.25 |
506.9 | 486.25 | 228402 |
| 257 | 1.65 0.33 % |
10-04-2024 00:00:00 Wednesday |
502.45 504.1 |
505.95 | 494.25 | 226722 |
| 258 | -9.35 -1.84 % |
09-04-2024 00:00:00 Tuesday |
509.35 500 |
509.35 | 497.45 | 186962 |
| 259 | -16.7 -3.2 % |
08-04-2024 00:00:00 Monday |
521.3 504.6 |
521.3 | 501.55 | 104980 |
| 260 | 3.35 0.66 % |
05-04-2024 00:00:00 Friday |
511 514.35 |
518.5 | 509.85 | 163791 |
| 261 | -1.95 -0.38 % |
04-04-2024 00:00:00 Thursday |
514.95 513 |
520.45 | 505.35 | 309882 |
| 262 | -8.85 -1.7 % |
03-04-2024 00:00:00 Wednesday |
519.35 510.5 |
519.35 | 509.75 | 163812 |
| 263 | -2.1 -0.4 % |
02-04-2024 00:00:00 Tuesday |
519.85 517.75 |
528.4 | 515 | 267830 |
| 264 | -34.9 -6.35 % |
01-04-2024 00:00:00 Monday |
549.2 514.3 |
555.1 | 511.4 | 179869 |
| 265 | -11.9 -2.16 % |
28-03-2024 00:00:00 Thursday |
551.85 539.95 |
555 | 535 | 276030 |
| 266 | -0.1 -0.02 % |
27-03-2024 00:00:00 Wednesday |
548.75 548.65 |
556.6 | 536.65 | 462509 |
| 267 | 8.45 1.58 % |
26-03-2024 00:00:00 Tuesday |
533.65 542.1 |
546.95 | 526.8 | 234810 |
| 268 | -7 -1.29 % |
22-03-2024 00:00:00 Friday |
541 534 |
541 | 520.5 | 240145 |
| 269 | 29.6 5.8 % |
21-03-2024 00:00:00 Thursday |
510 539.6 |
549.65 | 510 | 625185 |
| 270 | 16.3 3.36 % |
20-03-2024 00:00:00 Wednesday |
485.6 501.9 |
516.65 | 473.35 | 600191 |
| 271 | 7.9 1.68 % |
19-03-2024 00:00:00 Tuesday |
471 478.9 |
480.5 | 463.2 | 251434 |
| 272 | -4.55 -0.96 % |
18-03-2024 00:00:00 Monday |
475 470.45 |
475 | 462.45 | 195333 |
| 273 | 0.6 0.13 % |
15-03-2024 00:00:00 Friday |
469.65 470.25 |
484.9 | 464.55 | 194612 |
| 274 | -3.05 -0.65 % |
14-03-2024 00:00:00 Thursday |
468.95 465.9 |
469 | 450 | 194158 |
| 275 | 2.4 0.52 % |
13-03-2024 00:00:00 Wednesday |
459.45 461.85 |
465.7 | 450.8 | 153552 |
| 276 | -15.95 -3.39 % |
12-03-2024 00:00:00 Tuesday |
471 455.05 |
471 | 453.25 | 59928 |
| 277 | 3.4 0.73 % |
11-03-2024 00:00:00 Monday |
465.65 469.05 |
474 | 449.7 | 392987 |
| 278 | -16.15 -3.41 % |
07-03-2024 00:00:00 Thursday |
473.95 457.8 |
473.95 | 455.3 | 76129 |
| 279 | 3.95 0.85 % |
06-03-2024 00:00:00 Wednesday |
465.65 469.6 |
470.8 | 450.85 | 100587 |
| 280 | -8.45 -1.79 % |
05-03-2024 00:00:00 Tuesday |
471.45 463 |
472 | 462 | 67959 |
| 281 | -10.2 -2.13 % |
04-03-2024 00:00:00 Monday |
478.55 468.35 |
479.9 | 459.9 | 265967 |
| 282 | -4.65 -0.97 % |
02-03-2024 00:00:00 Saturday |
478 473.35 |
478 | 471.65 | 14160 |
| 283 | -19.05 -3.94 % |
01-03-2024 00:00:00 Friday |
484 464.95 |
494.4 | 461 | 1099731 |
| 284 | 15.15 3.53 % |
29-02-2024 00:00:00 Thursday |
428.7 443.85 |
449.9 | 420.85 | 212774 |
| 285 | -17.85 -4.03 % |
28-02-2024 00:00:00 Wednesday |
442.85 425 |
442.9 | 423.3 | 103320 |
| 286 | 7.55 1.75 % |
27-02-2024 00:00:00 Tuesday |
431.45 439 |
440.6 | 425.8 | 129825 |
| 287 | -11.55 -2.64 % |
26-02-2024 00:00:00 Monday |
437.55 426 |
437.55 | 422 | 51792 |
| 288 | 7.65 1.8 % |
23-02-2024 00:00:00 Friday |
425.8 433.45 |
434.5 | 425 | 93939 |
| 289 | -3.9 -0.91 % |
22-02-2024 00:00:00 Thursday |
430.45 426.55 |
430.45 | 422.65 | 44686 |
| 290 | -9.65 -2.22 % |
21-02-2024 00:00:00 Wednesday |
435 425.35 |
435.45 | 422.15 | 78269 |
| 291 | -0.05 -0.01 % |
20-02-2024 00:00:00 Tuesday |
437.35 437.3 |
442 | 428.55 | 111711 |
| 292 | 4.75 1.1 % |
19-02-2024 00:00:00 Monday |
431.85 436.6 |
439.7 | 428.65 | 112168 |
| 293 | -9.55 -2.17 % |
16-02-2024 00:00:00 Friday |
439.85 430.3 |
439.85 | 428 | 125313 |
| 294 | -6.75 -1.53 % |
15-02-2024 00:00:00 Thursday |
440.55 433.8 |
441.3 | 428.5 | 53846 |
| 295 | 3.85 0.89 % |
14-02-2024 00:00:00 Wednesday |
434.65 438.5 |
441.75 | 423.4 | 68343 |
| 296 | -4.75 -1.08 % |
13-02-2024 00:00:00 Tuesday |
439.35 434.6 |
441.85 | 424.5 | 84828 |
| 297 | -2.1 -0.48 % |
12-02-2024 00:00:00 Monday |
439.65 437.55 |
445.8 | 428.6 | 133658 |
| 298 | -2.95 -0.68 % |
09-02-2024 00:00:00 Friday |
435.55 432.6 |
440 | 420 | 229437 |
| 299 | -3.95 -0.9 % |
08-02-2024 00:00:00 Thursday |
436.85 432.9 |
438.95 | 428 | 61644 |
| 300 | -8.35 -1.88 % |
07-02-2024 00:00:00 Wednesday |
445.2 436.85 |
447.85 | 435.1 | 82526 |
| 301 | -0.15 -0.03 % |
06-02-2024 00:00:00 Tuesday |
442.15 442 |
446.8 | 436.15 | 87995 |
| 302 | -4.3 -0.96 % |
05-02-2024 00:00:00 Monday |
448.7 444.4 |
449.15 | 438 | 59105 |
| 303 | -11.6 -2.52 % |
02-02-2024 00:00:00 Friday |
459.55 447.95 |
459.55 | 447 | 45287 |
| 304 | -12.6 -2.69 % |
01-02-2024 00:00:00 Thursday |
468.7 456.1 |
468.7 | 454.1 | 107308 |
| 305 | 4.05 0.87 % |
31-01-2024 00:00:00 Wednesday |
464.8 468.85 |
469.95 | 454.8 | 160265 |
| 306 | -4.45 -0.95 % |
30-01-2024 00:00:00 Tuesday |
466.35 461.9 |
467 | 459.7 | 90255 |
| 307 | -5.15 -1.1 % |
29-01-2024 00:00:00 Monday |
468.15 463 |
475.35 | 451 | 165442 |
| 308 | 13.3 2.95 % |
25-01-2024 00:00:00 Thursday |
450.6 463.9 |
471.7 | 437.4 | 197129 |
| 309 | 16.4 3.77 % |
24-01-2024 00:00:00 Wednesday |
434.85 451.25 |
451.25 | 415.1 | 228884 |
| 310 | -7.85 -1.72 % |
23-01-2024 00:00:00 Tuesday |
455.15 447.3 |
468.5 | 437.25 | 282871 |
| 311 | -1.8 -0.4 % |
20-01-2024 00:00:00 Saturday |
455.1 453.3 |
459.2 | 448.5 | 26046 |
| 312 | -7.35 -1.6 % |
19-01-2024 00:00:00 Friday |
460 452.65 |
460 | 452.1 | 40612 |
| 313 | -9.1 -1.97 % |
18-01-2024 00:00:00 Thursday |
461.85 452.75 |
461.85 | 449.8 | 124221 |
| 314 | 10.95 2.42 % |
17-01-2024 00:00:00 Wednesday |
452.3 463.25 |
474 | 448.4 | 117879 |
| 315 | -3.45 -0.75 % |
16-01-2024 00:00:00 Tuesday |
457.45 454 |
458.95 | 450.25 | 82668 |
| 316 | -7 -1.51 % |
15-01-2024 00:00:00 Monday |
464.85 457.85 |
464.85 | 454.55 | 35366 |
| 317 | -5.75 -1.23 % |
12-01-2024 00:00:00 Friday |
466.2 460.45 |
466.95 | 459 | 93717 |
| 318 | -6.9 -1.47 % |
11-01-2024 00:00:00 Thursday |
470.55 463.65 |
473 | 462 | 90671 |
| 319 | -2.7 -0.57 % |
10-01-2024 00:00:00 Wednesday |
471.15 468.45 |
473.7 | 463.35 | 36814 |
| 320 | -3.3 -0.7 % |
09-01-2024 00:00:00 Tuesday |
474.3 471 |
477.15 | 469.1 | 25346 |
| 321 | -2.5 -0.53 % |
08-01-2024 00:00:00 Monday |
471.55 469.05 |
480.75 | 465.65 | 88051 |
| 322 | -9.05 -1.9 % |
05-01-2024 00:00:00 Friday |
476.15 467.1 |
487.75 | 463.5 | 190381 |
| 323 | 8.5 1.88 % |
04-01-2024 00:00:00 Thursday |
452.7 461.2 |
469 | 452.7 | 179243 |
| 324 | -1.65 -0.36 % |
03-01-2024 00:00:00 Wednesday |
453 451.35 |
458 | 448.9 | 129076 |
| 325 | 2.05 0.46 % |
02-01-2024 00:00:00 Tuesday |
450.15 452.2 |
454.45 | 445 | 61069 |
| 326 | -4.7 -1.04 % |
01-01-2024 00:00:00 Monday |
454.05 449.35 |
457.75 | 447.75 | 93981 |
| 327 | 0.25 0.06 % |
29-12-2023 00:00:00 Friday |
454.45 454.7 |
459.75 | 448.25 | 109804 |
| 328 | -3.9 -0.85 % |
28-12-2023 00:00:00 Thursday |
456.45 452.55 |
463.7 | 450.15 | 86631 |
| 329 | -9.95 -2.12 % |
27-12-2023 00:00:00 Wednesday |
468.35 458.4 |
468.8 | 457 | 62676 |
| 330 | -4.9 -1.04 % |
26-12-2023 00:00:00 Tuesday |
470 465.1 |
473 | 461.3 | 245737 |
| 331 | 6.25 1.36 % |
22-12-2023 00:00:00 Friday |
460 466.25 |
469.5 | 456.6 | 211344 |
| 332 | 15.45 3.5 % |
21-12-2023 00:00:00 Thursday |
441.5 456.95 |
458.9 | 436.5 | 161297 |
| 333 | -5.9 -1.29 % |
20-12-2023 00:00:00 Wednesday |
456.15 450.25 |
457.75 | 444.55 | 71682 |
| 334 | -1.5 -0.33 % |
19-12-2023 00:00:00 Tuesday |
456.55 455.05 |
458.7 | 448.6 | 53454 |
| 335 | -5.75 -1.24 % |
18-12-2023 00:00:00 Monday |
462.05 456.3 |
467 | 455.05 | 124848 |
| 336 | -5.3 -1.14 % |
15-12-2023 00:00:00 Friday |
464.95 459.65 |
464.95 | 456 | 95994 |
| 337 | 2 0.43 % |
14-12-2023 00:00:00 Thursday |
464.25 466.25 |
474.95 | 455 | 182955 |
| 338 | 12.65 2.83 % |
13-12-2023 00:00:00 Wednesday |
446.55 459.2 |
465.8 | 439.65 | 169275 |
| 339 | -3.05 -0.68 % |
12-12-2023 00:00:00 Tuesday |
451.5 448.45 |
452.05 | 444.8 | 88310 |
| 340 | -3.4 -0.75 % |
11-12-2023 00:00:00 Monday |
455.4 452 |
455.55 | 446.6 | 64086 |
| 341 | -3.6 -0.78 % |
08-12-2023 00:00:00 Friday |
463.1 459.5 |
463.1 | 446.95 | 57459 |
| 342 | -5.5 -1.2 % |
07-12-2023 00:00:00 Thursday |
459.8 454.3 |
463.15 | 448.55 | 51911 |
| 343 | -20.1 -4.24 % |
06-12-2023 00:00:00 Wednesday |
473.75 453.65 |
475 | 451.7 | 84203 |
| 344 | -3.65 -0.77 % |
05-12-2023 00:00:00 Tuesday |
476.85 473.2 |
476.85 | 463.05 | 92969 |
| 345 | 4.5 0.97 % |
04-12-2023 00:00:00 Monday |
464.85 469.35 |
472.05 | 460 | 125021 |
| 346 | 5.25 1.17 % |
01-12-2023 00:00:00 Friday |
450.45 455.7 |
458.3 | 443 | 229111 |
| 347 | 6.65 1.5 % |
30-11-2023 00:00:00 Thursday |
443.45 450.1 |
454.75 | 438.9 | 92337 |
| 348 | 7.6 1.76 % |
29-11-2023 00:00:00 Wednesday |
431.55 439.15 |
449.5 | 429 | 317767 |
| 349 | -3.5 -0.8 % |
28-11-2023 00:00:00 Tuesday |
435 431.5 |
437.4 | 410.4 | 302815 |
| 350 | -38 -8.14 % |
24-11-2023 00:00:00 Friday |
467.05 429.05 |
472.05 | 427.5 | 325595 |
| 351 | -40.75 -8.15 % |
23-11-2023 00:00:00 Thursday |
499.95 459.2 |
501.75 | 454.65 | 1004972 |
| 352 | 78.15 19.99 % |
22-11-2023 00:00:00 Wednesday |
390.85 469 |
469 | 386 | 750967 |
| 353 | -5.35 -1.35 % |
21-11-2023 00:00:00 Tuesday |
396.2 390.85 |
396.2 | 384.8 | 76230 |
| 354 | 5.1 1.31 % |
20-11-2023 00:00:00 Monday |
389.15 394.25 |
396 | 383 | 63326 |
| 355 | -10.6 -2.65 % |
17-11-2023 00:00:00 Friday |
400 389.4 |
401 | 386 | 109818 |
| 356 | 3.9 0.99 % |
16-11-2023 00:00:00 Thursday |
394.4 398.3 |
400.9 | 387.3 | 119335 |
| 357 | 4.15 1.06 % |
15-11-2023 00:00:00 Wednesday |
390.3 394.45 |
397.5 | 379 | 117769 |
| 358 | -5.35 -1.38 % |
13-11-2023 00:00:00 Monday |
387.75 382.4 |
389.7 | 380.55 | 71102 |
| 359 | -7.05 -1.79 % |
12-11-2023 00:00:00 Sunday |
394.95 387.9 |
394.95 | 386.85 | 20418 |
| 360 | 0.9 0.23 % |
10-11-2023 00:00:00 Friday |
385.05 385.95 |
389.3 | 379.8 | 25582 |
| 361 | -6.6 -1.69 % |
09-11-2023 00:00:00 Thursday |
389.95 383.35 |
389.95 | 378.7 | 15555 |
| 362 | -7.5 -1.92 % |
08-11-2023 00:00:00 Wednesday |
390.05 382.55 |
398.55 | 381.1 | 75761 |
| 363 | 10.4 2.76 % |
07-11-2023 00:00:00 Tuesday |
377.1 387.5 |
390.2 | 376.6 | 26700 |
| 364 | 1.75 0.47 % |
06-11-2023 00:00:00 Monday |
375.35 377.1 |
384.5 | 371.35 | 173058 |
| 365 | -7.65 -1.97 % |
03-11-2023 00:00:00 Friday |
387.95 380.3 |
387.95 | 378 | 36916 |
| 366 | -0.7 -0.18 % |
02-11-2023 00:00:00 Thursday |
384.05 383.35 |
388.35 | 381.7 | 14338 |
| 367 | -9.65 -2.48 % |
01-11-2023 00:00:00 Wednesday |
389.65 380 |
389.65 | 378.55 | 24416 |
| 368 | -5 -1.27 % |
31-10-2023 00:00:00 Tuesday |
395 390 |
397.7 | 388.35 | 59133 |
| 369 | 3.95 1.02 % |
30-10-2023 00:00:00 Monday |
387.35 391.3 |
394.45 | 382.8 | 86284 |
| 370 | 9.45 2.52 % |
27-10-2023 00:00:00 Friday |
375 384.45 |
387.8 | 375 | 70843 |
| 371 | 3.05 0.83 % |
26-10-2023 00:00:00 Thursday |
368.85 371.9 |
375.5 | 359.4 | 139414 |
| 372 | -14.35 -3.69 % |
25-10-2023 00:00:00 Wednesday |
388.6 374.25 |
391.7 | 368 | 62002 |
| 373 | -17.05 -4.25 % |
23-10-2023 00:00:00 Monday |
400.95 383.9 |
407 | 379.9 | 81805 |
| 374 | 10.95 2.86 % |
20-10-2023 00:00:00 Friday |
383.4 394.35 |
399.2 | 376.6 | 178302 |
| 375 | -4.95 -1.28 % |
19-10-2023 00:00:00 Thursday |
386.05 381.1 |
387.25 | 371.25 | 213249 |
| 376 | -5.25 -1.34 % |
18-10-2023 00:00:00 Wednesday |
392.5 387.25 |
399.8 | 385.25 | 84891 |
| 377 | -2.5 -0.63 % |
17-10-2023 00:00:00 Tuesday |
394 391.5 |
397 | 390.45 | 50782 |
| 378 | -4.8 -1.21 % |
16-10-2023 00:00:00 Monday |
397.75 392.95 |
399 | 388 | 95446 |
| 379 | -7.6 -1.89 % |
13-10-2023 00:00:00 Friday |
403 395.4 |
403 | 395.2 | 46176 |
| 380 | -3 -0.74 % |
12-10-2023 00:00:00 Thursday |
405 402 |
407.7 | 393.5 | 93292 |
| 381 | -7.4 -1.79 % |
11-10-2023 00:00:00 Wednesday |
413.25 405.85 |
416.25 | 402 | 99871 |
| 382 | 0 0 % |
10-10-2023 00:00:00 Tuesday |
412.3 412.3 |
418.15 | 410.75 | 72383 |
| 383 | -5.7 -1.37 % |
09-10-2023 00:00:00 Monday |
417 411.3 |
419.6 | 411.3 | 75591 |
| 384 | -15.7 -3.62 % |
06-10-2023 00:00:00 Friday |
434.15 418.45 |
434.15 | 417.5 | 62766 |
| 385 | -6.65 -1.53 % |
05-10-2023 00:00:00 Thursday |
434.25 427.6 |
435.55 | 424.65 | 60739 |
| 386 | -16.55 -3.69 % |
04-10-2023 00:00:00 Wednesday |
447.95 431.4 |
447.95 | 428.7 | 62513 |
| 387 | 4.35 0.99 % |
03-10-2023 00:00:00 Tuesday |
438.6 442.95 |
447.1 | 427.6 | 92359 |
| 388 | 2.8 0.64 % |
29-09-2023 00:00:00 Friday |
439.45 442.25 |
446.5 | 436.6 | 63091 |
| 389 | -9.3 -2.09 % |
28-09-2023 00:00:00 Thursday |
443.95 434.65 |
448.5 | 433.95 | 42089 |
| 390 | -0.45 -0.1 % |
27-09-2023 00:00:00 Wednesday |
437.45 437 |
443.9 | 433.95 | 42648 |
| 391 | -1.45 -0.33 % |
26-09-2023 00:00:00 Tuesday |
439.95 438.5 |
444.8 | 431.9 | 38794 |
| 392 | -13 -2.92 % |
25-09-2023 00:00:00 Monday |
445.3 432.3 |
445.3 | 431.7 | 33540 |
| 393 | 6.95 1.62 % |
22-09-2023 00:00:00 Friday |
429.05 436 |
443.7 | 418 | 86182 |
| 394 | -1.25 -0.29 % |
21-09-2023 00:00:00 Thursday |
431 429.75 |
437.3 | 425 | 30484 |
| 395 | -7.6 -1.73 % |
20-09-2023 00:00:00 Wednesday |
439.95 432.35 |
440 | 430.35 | 24949 |
| 396 | 2.3 0.53 % |
18-09-2023 00:00:00 Monday |
436.75 439.05 |
443 | 435.05 | 60954 |
| 397 | -11.3 -2.52 % |
15-09-2023 00:00:00 Friday |
448 436.7 |
453.3 | 432.15 | 65830 |
| 398 | 1.1 0.25 % |
14-09-2023 00:00:00 Thursday |
443.2 444.3 |
446 | 434.15 | 38016 |
| 399 | 2.05 0.47 % |
13-09-2023 00:00:00 Wednesday |
439.9 441.95 |
451.85 | 420 | 101510 |
| 400 | -18.75 -4.13 % |
12-09-2023 00:00:00 Tuesday |
454.25 435.5 |
454.25 | 434.9 | 68378 |
| 401 | -4.65 -1.02 % |
11-09-2023 00:00:00 Monday |
455.05 450.4 |
459.15 | 445 | 130515 |
| 402 | 4.85 1.08 % |
08-09-2023 00:00:00 Friday |
450.15 455 |
459.25 | 450.15 | 99935 |
| 403 | 16.05 3.71 % |
07-09-2023 00:00:00 Thursday |
432.65 448.7 |
449.75 | 432.65 | 247756 |
| 404 | -0.25 -0.06 % |
06-09-2023 00:00:00 Wednesday |
433.2 432.95 |
438 | 430.05 | 57869 |
| 405 | -1.95 -0.45 % |
05-09-2023 00:00:00 Tuesday |
438.05 436.1 |
449.75 | 433.35 | 65020 |
| 406 | 3.3 0.76 % |
04-09-2023 00:00:00 Monday |
433.65 436.95 |
440 | 421 | 75819 |
| 407 | -3.05 -0.71 % |
01-09-2023 00:00:00 Friday |
426.9 423.85 |
426.9 | 417 | 123960 |
| 408 | 22.05 5.38 % |
31-08-2023 00:00:00 Thursday |
409.7 431.75 |
434.95 | 409.7 | 193681 |
| 409 | -1.1 -0.27 % |
30-08-2023 00:00:00 Wednesday |
411 409.9 |
412 | 402.95 | 79438 |
| 410 | -2.35 -0.57 % |
29-08-2023 00:00:00 Tuesday |
410.85 408.5 |
412.8 | 405.3 | 47603 |
| 411 | -6.95 -1.66 % |
28-08-2023 00:00:00 Monday |
417.65 410.7 |
420.45 | 409 | 38892 |
| 412 | 3.8 0.92 % |
25-08-2023 00:00:00 Friday |
413.05 416.85 |
421.15 | 412.75 | 36618 |
| 413 | -5.55 -1.33 % |
24-08-2023 00:00:00 Thursday |
417.6 412.05 |
420.1 | 411.95 | 74973 |
| 414 | -10.75 -2.52 % |
23-08-2023 00:00:00 Wednesday |
426 415.25 |
427.65 | 414 | 31448 |
| 415 | -3.8 -0.89 % |
22-08-2023 00:00:00 Tuesday |
427.95 424.15 |
428.05 | 419.3 | 26498 |
| 416 | -10.4 -2.4 % |
21-08-2023 00:00:00 Monday |
434 423.6 |
435 | 420.8 | 134065 |
| 417 | 14.75 3.55 % |
18-08-2023 00:00:00 Friday |
415.25 430 |
432 | 415.25 | 110467 |
| 418 | 5.35 1.31 % |
17-08-2023 00:00:00 Thursday |
408.05 413.4 |
425 | 408.05 | 343232 |
| 419 | 6.7 1.67 % |
16-08-2023 00:00:00 Wednesday |
402.1 408.8 |
413.8 | 402.1 | 45645 |
| 420 | -2.05 -0.51 % |
14-08-2023 00:00:00 Monday |
404.05 402 |
406.95 | 399.5 | 38590 |
| 421 | 2.85 0.71 % |
11-08-2023 00:00:00 Friday |
401.4 404.25 |
404.9 | 400.7 | 66450 |
| 422 | -5.1 -1.26 % |
10-08-2023 00:00:00 Thursday |
404.95 399.85 |
406.95 | 399.85 | 39872 |
| 423 | -1.15 -0.28 % |
09-08-2023 00:00:00 Wednesday |
404.15 403 |
409.55 | 402.15 | 99884 |
| 424 | 4.6 1.14 % |
08-08-2023 00:00:00 Tuesday |
404 408.6 |
408.8 | 403 | 23226 |
| 425 | 1.6 0.4 % |
07-08-2023 00:00:00 Monday |
403.4 405 |
411.75 | 402.9 | 49221 |
| 426 | 1.2 0.29 % |
04-08-2023 00:00:00 Friday |
407.05 408.25 |
412.6 | 403.3 | 22108 |
| 427 | -2.25 -0.55 % |
03-08-2023 00:00:00 Thursday |
408 405.75 |
413 | 404.15 | 106462 |
| 428 | 1.7 0.42 % |
02-08-2023 00:00:00 Wednesday |
405.05 406.75 |
412.05 | 403 | 30180 |
| 429 | 8 2.01 % |
01-08-2023 00:00:00 Tuesday |
398.35 406.35 |
410 | 394.2 | 102121 |
| 430 | -5.95 -1.46 % |
31-07-2023 00:00:00 Monday |
406.95 401 |
406.95 | 398.55 | 64138 |
| 431 | 4.4 1.1 % |
28-07-2023 00:00:00 Friday |
400 404.4 |
407.45 | 394.25 | 108725 |
| 432 | -9.7 -2.38 % |
27-07-2023 00:00:00 Thursday |
406.95 397.25 |
406.95 | 391.35 | 140104 |
| 433 | 0.55 0.14 % |
26-07-2023 00:00:00 Wednesday |
400 400.55 |
407.95 | 398 | 52998 |
| 434 | -5.8 -1.43 % |
25-07-2023 00:00:00 Tuesday |
405.05 399.25 |
409.75 | 398.25 | 47927 |
| 435 | 0.45 0.11 % |
24-07-2023 00:00:00 Monday |
405.05 405.5 |
412.45 | 400.5 | 31820 |
| 436 | -4 -0.97 % |
21-07-2023 00:00:00 Friday |
412 408 |
413.6 | 404.05 | 40665 |
| 437 | -12.25 -2.89 % |
20-07-2023 00:00:00 Thursday |
423.35 411.1 |
423.35 | 411 | 47653 |
| 438 | -7.65 -1.8 % |
19-07-2023 00:00:00 Wednesday |
424.8 417.15 |
424.95 | 414.1 | 47940 |
| 439 | 13 3.19 % |
18-07-2023 00:00:00 Tuesday |
408 421 |
423.9 | 404.9 | 66448 |
| 440 | -5 -1.22 % |
17-07-2023 00:00:00 Monday |
410.05 405.05 |
410.6 | 405 | 24031 |
| 441 | -0.45 -0.11 % |
14-07-2023 00:00:00 Friday |
407.95 407.5 |
410 | 397 | 87455 |
| 442 | -4.65 -1.15 % |
13-07-2023 00:00:00 Thursday |
406.05 401.4 |
408.25 | 401.4 | 99939 |
| 443 | 1.85 0.46 % |
12-07-2023 00:00:00 Wednesday |
401.05 402.9 |
407.5 | 401.05 | 427717 |
| 444 | 11.7 3.02 % |
11-07-2023 00:00:00 Tuesday |
388.05 399.75 |
400 | 387.05 | 310467 |
| 445 | -4 -1.02 % |
10-07-2023 00:00:00 Monday |
391.6 387.6 |
391.6 | 379.75 | 47387 |
| 446 | -4.95 -1.27 % |
07-07-2023 00:00:00 Friday |
390.25 385.3 |
393.4 | 385 | 44548 |
| 447 | 2.6 0.67 % |
06-07-2023 00:00:00 Thursday |
385.95 388.55 |
394.95 | 385 | 90673 |
| 448 | 2.4 0.63 % |
05-07-2023 00:00:00 Wednesday |
380 382.4 |
384.95 | 378.2 | 102474 |
| 449 | -1.5 -0.39 % |
04-07-2023 00:00:00 Tuesday |
380.6 379.1 |
381.05 | 375.35 | 41321 |
| 450 | -0.75 -0.2 % |
03-07-2023 00:00:00 Monday |
379 378.25 |
383.45 | 375.85 | 64068 |
| 451 | 3.35 0.89 % |
30-06-2023 00:00:00 Friday |
375.05 378.4 |
379.95 | 374.85 | 84965 |
| 452 | -0.55 -0.15 % |
28-06-2023 00:00:00 Wednesday |
374.05 373.5 |
377 | 371.1 | 131410 |
| 453 | -2.45 -0.65 % |
27-06-2023 00:00:00 Tuesday |
374.95 372.5 |
378.1 | 371 | 24387 |
| 454 | 4.7 1.27 % |
26-06-2023 00:00:00 Monday |
368.95 373.65 |
374.7 | 367.45 | 32422 |
| 455 | -3.15 -0.85 % |
23-06-2023 00:00:00 Friday |
372.05 368.9 |
372.3 | 364.15 | 209453 |
| 456 | -4.9 -1.29 % |
22-06-2023 00:00:00 Thursday |
378.85 373.95 |
379.2 | 371.1 | 115857 |
| 457 | 4.7 1.26 % |
21-06-2023 00:00:00 Wednesday |
371.95 376.65 |
379.75 | 367.9 | 123935 |
| 458 | 1.6 0.44 % |
20-06-2023 00:00:00 Tuesday |
365.15 366.75 |
370.25 | 363.4 | 61898 |
| 459 | -13.3 -3.53 % |
19-06-2023 00:00:00 Monday |
377 363.7 |
380 | 362.45 | 138656 |
| 460 | -5.55 -1.45 % |
16-06-2023 00:00:00 Friday |
382.3 376.75 |
382.3 | 372.2 | 120323 |
| 461 | -4.25 -1.11 % |
15-06-2023 00:00:00 Thursday |
382.95 378.7 |
382.95 | 376.45 | 47064 |
| 462 | -7 -1.82 % |
14-06-2023 00:00:00 Wednesday |
384.9 377.9 |
384.9 | 376 | 100124 |
| 463 | 7.25 1.93 % |
13-06-2023 00:00:00 Tuesday |
375.05 382.3 |
383.5 | 375.05 | 51527 |
| 464 | -5.5 -1.44 % |
12-06-2023 00:00:00 Monday |
382.5 377 |
385.15 | 376 | 117987 |
| 465 | 2.95 0.78 % |
09-06-2023 00:00:00 Friday |
377 379.95 |
388.7 | 374.7 | 39452 |
| 466 | -0.75 -0.2 % |
08-06-2023 00:00:00 Thursday |
375.45 374.7 |
376.7 | 370.85 | 128383 |
| 467 | -8.95 -2.36 % |
07-06-2023 00:00:00 Wednesday |
378.8 369.85 |
380.1 | 369 | 150162 |
| 468 | -10.35 -2.69 % |
06-06-2023 00:00:00 Tuesday |
384.35 374 |
384.35 | 373 | 107621 |
| 469 | 0.85 0.22 % |
05-06-2023 00:00:00 Monday |
380.25 381.1 |
383.05 | 377.75 | 71547 |
| 470 | -7.9 -2.04 % |
02-06-2023 00:00:00 Friday |
388.1 380.2 |
391.75 | 378.35 | 94730 |
| 471 | -6.5 -1.65 % |
01-06-2023 00:00:00 Thursday |
394.35 387.85 |
394.35 | 386.6 | 97719 |
| 472 | 8 2.08 % |
31-05-2023 00:00:00 Wednesday |
384.05 392.05 |
397.25 | 382.2 | 183498 |
| 473 | 3.6 0.94 % |
30-05-2023 00:00:00 Tuesday |
383 386.6 |
388.6 | 375.6 | 94237 |
| 474 | -6.7 -1.72 % |
29-05-2023 00:00:00 Monday |
389.9 383.2 |
395.45 | 378.05 | 199003 |
| 475 | 11.8 3.15 % |
26-05-2023 00:00:00 Friday |
374.5 386.3 |
389 | 373.3 | 251826 |
| 476 | 8.9 2.44 % |
25-05-2023 00:00:00 Thursday |
364.4 373.3 |
375 | 358.25 | 176854 |
| 477 | 9.3 2.62 % |
24-05-2023 00:00:00 Wednesday |
355.05 364.35 |
365.45 | 354.6 | 103482 |
| 478 | 9.3 2.67 % |
23-05-2023 00:00:00 Tuesday |
348.1 357.4 |
361.8 | 348.1 | 83228 |
| 479 | 11.5 3.37 % |
22-05-2023 00:00:00 Monday |
341 352.5 |
354.45 | 339.2 | 117454 |
| 480 | 5.15 1.54 % |
19-05-2023 00:00:00 Friday |
335.1 340.25 |
344 | 333.65 | 37804 |
| 481 | -0.8 -0.24 % |
18-05-2023 00:00:00 Thursday |
337 336.2 |
339.45 | 335 | 48035 |
| 482 | -3.5 -1.03 % |
17-05-2023 00:00:00 Wednesday |
339.9 336.4 |
340 | 332.55 | 27559 |
| 483 | 6.3 1.9 % |
16-05-2023 00:00:00 Tuesday |
331.9 338.2 |
344.5 | 331.1 | 99079 |
| 484 | 0 0 % |
15-05-2023 00:00:00 Monday |
332.1 332.1 |
341.5 | 329 | 171598 |
| 485 | 5.85 1.79 % |
12-05-2023 00:00:00 Friday |
326.6 332.45 |
334.9 | 321.4 | 60295 |
| 486 | 9.7 3.06 % |
11-05-2023 00:00:00 Thursday |
317 326.7 |
329 | 317 | 65359 |
| 487 | -8.55 -2.64 % |
10-05-2023 00:00:00 Wednesday |
324.3 315.75 |
325 | 315 | 50965 |
| 488 | 3.85 1.22 % |
09-05-2023 00:00:00 Tuesday |
315.6 319.45 |
323.3 | 310.65 | 93704 |
| 489 | 6.65 2.18 % |
08-05-2023 00:00:00 Monday |
305.55 312.2 |
313.9 | 290.9 | 122752 |
| 490 | -4.65 -1.5 % |
05-05-2023 00:00:00 Friday |
310 305.35 |
311.25 | 303.65 | 84162 |
| 491 | 0 0 % |
04-05-2023 00:00:00 Thursday |
311.25 311.25 |
315.65 | 309.1 | 63531 |
| 492 | 9.95 3.29 % |
03-05-2023 00:00:00 Wednesday |
302.15 312.1 |
316 | 302.15 | 59382 |
| 493 | -1.5 -0.49 % |
02-05-2023 00:00:00 Tuesday |
308 306.5 |
311.25 | 305.2 | 57737 |
| 494 | 0.85 0.28 % |
28-04-2023 00:00:00 Friday |
308 308.85 |
310.7 | 303.95 | 100536 |
| 495 | 1.6 0.52 % |
27-04-2023 00:00:00 Thursday |
306.15 307.75 |
310 | 303 | 48220 |
| 496 | 2.4 0.78 % |
26-04-2023 00:00:00 Wednesday |
306.1 308.5 |
310.8 | 302.75 | 123131 |
| 497 | 3.95 1.31 % |
25-04-2023 00:00:00 Tuesday |
302.4 306.35 |
307.45 | 299.3 | 6657708 |
| 498 | 1.25 0.42 % |
24-04-2023 00:00:00 Monday |
301.15 302.4 |
303.8 | 300.2 | 27107 |
| 499 | 3.05 1.02 % |
21-04-2023 00:00:00 Friday |
299.7 302.75 |
304 | 294.3 | 36870 |
| 500 | 1.7 0.57 % |
20-04-2023 00:00:00 Thursday |
298 299.7 |
302.4 | 295.75 | 61673 |
| 501 | -4.55 -1.5 % |
19-04-2023 00:00:00 Wednesday |
303.95 299.4 |
303.95 | 296.55 | 52175 |
| 502 | 0.95 0.31 % |
18-04-2023 00:00:00 Tuesday |
302.95 303.9 |
304.95 | 300.55 | 21950 |
| 503 | 2.8 0.94 % |
17-04-2023 00:00:00 Monday |
298.05 300.85 |
305.25 | 298.05 | 89754 |
| 504 | 1.75 0.59 % |
13-04-2023 00:00:00 Thursday |
296.3 298.05 |
306.05 | 296.25 | 47745 |
| 505 | 6.3 2.14 % |
12-04-2023 00:00:00 Wednesday |
294.05 300.35 |
302.85 | 292.65 | 74236 |
| 506 | 7.3 2.54 % |
11-04-2023 00:00:00 Tuesday |
287.05 294.35 |
295.2 | 287 | 184729 |
| 507 | -1.75 -0.6 % |
10-04-2023 00:00:00 Monday |
290 288.25 |
290.8 | 287 | 51263 |
| 508 | -1.1 -0.38 % |
06-04-2023 00:00:00 Thursday |
291.75 290.65 |
292.4 | 290.05 | 50716 |
| 509 | -5.25 -1.77 % |
05-04-2023 00:00:00 Wednesday |
295.8 290.55 |
296.8 | 289.1 | 57040 |
| 510 | -3.1 -1.04 % |
03-04-2023 00:00:00 Monday |
299.2 296.1 |
304.7 | 295.05 | 95519 |
| 511 | -9.2 -2.97 % |
31-03-2023 00:00:00 Friday |
309.25 300.05 |
309.25 | 297.95 | 60826 |
| 512 | 19.8 6.94 % |
29-03-2023 00:00:00 Wednesday |
285.1 304.9 |
308.25 | 285.1 | 78200 |
| 513 | 1.9 0.66 % |
28-03-2023 00:00:00 Tuesday |
287.55 289.45 |
291.1 | 283.4 | 41094 |
| 514 | 1.1 0.38 % |
27-03-2023 00:00:00 Monday |
286.2 287.3 |
292 | 284.4 | 88159 |
| 515 | -7.15 -2.42 % |
24-03-2023 00:00:00 Friday |
296 288.85 |
296.3 | 286.15 | 62103 |
| 516 | 6.2 2.14 % |
23-03-2023 00:00:00 Thursday |
290.05 296.25 |
298.8 | 290.05 | 88539 |
| 517 | -2.5 -0.84 % |
22-03-2023 00:00:00 Wednesday |
296.55 294.05 |
299.75 | 292.1 | 43114 |
| 518 | 7.25 2.51 % |
21-03-2023 00:00:00 Tuesday |
289 296.25 |
298.9 | 289 | 139297 |
| 519 | -1 -0.35 % |
20-03-2023 00:00:00 Monday |
287.9 286.9 |
291.55 | 276.9 | 210524 |
| 520 | -4.7 -1.6 % |
17-03-2023 00:00:00 Friday |
293.85 289.15 |
293.85 | 286 | 74055 |
| 521 | 3.25 1.13 % |
16-03-2023 00:00:00 Thursday |
288.15 291.4 |
294 | 284 | 880778 |
| 522 | -2.55 -0.87 % |
15-03-2023 00:00:00 Wednesday |
294.65 292.1 |
299.7 | 289.2 | 127542 |
| 523 | 2.2 0.75 % |
14-03-2023 00:00:00 Tuesday |
291.9 294.1 |
298 | 280.8 | 260843 |
| 524 | -4.2 -1.42 % |
13-03-2023 00:00:00 Monday |
295.05 290.85 |
298.3 | 286.95 | 165565 |
| 525 | 1.1 0.37 % |
10-03-2023 00:00:00 Friday |
296.5 297.6 |
301.9 | 294 | 117023 |
| 526 | -5.25 -1.74 % |
09-03-2023 00:00:00 Thursday |
302.4 297.15 |
304.9 | 295.55 | 116122 |
| 527 | 3.1 1.04 % |
08-03-2023 00:00:00 Wednesday |
298.25 301.35 |
305.15 | 297 | 68718 |
| 528 | -1.75 -0.58 % |
06-03-2023 00:00:00 Monday |
300 298.25 |
303 | 294.4 | 74224 |
| 529 | -2.35 -0.78 % |
03-03-2023 00:00:00 Friday |
303 300.65 |
306 | 296.1 | 124899 |
| 530 | -5.95 -1.94 % |
02-03-2023 00:00:00 Thursday |
306.1 300.15 |
309.8 | 291.05 | 325099 |
| 531 | 6.9 2.3 % |
01-03-2023 00:00:00 Wednesday |
300.5 307.4 |
309.6 | 299.95 | 110839 |
| 532 | -8.05 -2.57 % |
28-02-2023 00:00:00 Tuesday |
313.5 305.45 |
318.75 | 298.8 | 1284117 |
| 533 | -4.65 -1.47 % |
27-02-2023 00:00:00 Monday |
315.3 310.65 |
319.5 | 308.15 | 150882 |
| 534 | 0.3 0.1 % |
24-02-2023 00:00:00 Friday |
315.65 315.95 |
319.8 | 313 | 262830 |
| 535 | 1.4 0.45 % |
23-02-2023 00:00:00 Thursday |
313.15 314.55 |
320.3 | 312.85 | 120934 |
| 536 | -4 -1.26 % |
22-02-2023 00:00:00 Wednesday |
318 314 |
321.15 | 313 | 182895 |
| 537 | 4.9 1.56 % |
21-02-2023 00:00:00 Tuesday |
315.1 320 |
324.3 | 315.1 | 147731 |
| 538 | 0.15 0.05 % |
20-02-2023 00:00:00 Monday |
317.05 317.2 |
323.8 | 314.45 | 105267 |
| 539 | -2.85 -0.88 % |
17-02-2023 00:00:00 Friday |
322.65 319.8 |
325.85 | 317.3 | 126436 |
| 540 | 2.2 0.68 % |
16-02-2023 00:00:00 Thursday |
321.6 323.8 |
327.5 | 321.6 | 160612 |
| 541 | -14.15 -4.22 % |
15-02-2023 00:00:00 Wednesday |
335 320.85 |
336.35 | 315.5 | 154874 |
| 542 | 2.5 0.75 % |
14-02-2023 00:00:00 Tuesday |
333.05 335.55 |
338.5 | 333.05 | 102461 |
| 543 | 5.7 1.73 % |
13-02-2023 00:00:00 Monday |
328.65 334.35 |
335.2 | 327.9 | 227626 |
| 544 | 8.35 2.61 % |
10-02-2023 00:00:00 Friday |
320.3 328.65 |
332.85 | 318.4 | 315422 |
| 545 | -6.5 -2.04 % |
09-02-2023 00:00:00 Thursday |
317.9 311.4 |
317.9 | 306.25 | 68575 |
| 546 | 0.5 0.16 % |
08-02-2023 00:00:00 Wednesday |
315.7 316.2 |
319.25 | 314.9 | 112988 |
| 547 | 8 2.6 % |
07-02-2023 00:00:00 Tuesday |
307.4 315.4 |
319.45 | 307.4 | 2556872 |
| 548 | 2.05 0.67 % |
06-02-2023 00:00:00 Monday |
305.1 307.15 |
309.95 | 305.1 | 27346 |
| 549 | 3.15 1.03 % |
03-02-2023 00:00:00 Friday |
305.95 309.1 |
310.25 | 304 | 80031 |
| 550 | 1.45 0.48 % |
02-02-2023 00:00:00 Thursday |
304.5 305.95 |
308.2 | 300.25 | 78224 |
| 551 | -6.5 -2.1 % |
01-02-2023 00:00:00 Wednesday |
308.85 302.35 |
308.85 | 291.3 | 194310 |
| 552 | -0.15 -0.05 % |
31-01-2023 00:00:00 Tuesday |
302.65 302.5 |
310.65 | 298.45 | 98591 |
| 553 | 3.4 1.14 % |
30-01-2023 00:00:00 Monday |
298 301.4 |
305.65 | 298 | 126051 |
| 554 | -2.3 -0.77 % |
27-01-2023 00:00:00 Friday |
300.05 297.75 |
306.3 | 286.7 | 320077 |
| 555 | -0.95 -0.32 % |
25-01-2023 00:00:00 Wednesday |
301.45 300.5 |
311.75 | 296.9 | 196656 |
| 556 | -4.8 -1.58 % |
24-01-2023 00:00:00 Tuesday |
304.05 299.25 |
308.25 | 294.1 | 261347 |
| 557 | -10.3 -3.28 % |
23-01-2023 00:00:00 Monday |
314 303.7 |
314 | 297.05 | 147384 |
| 558 | -0.75 -0.24 % |
20-01-2023 00:00:00 Friday |
313.15 312.4 |
315.1 | 305.75 | 129588 |
| 559 | 5.75 1.87 % |
19-01-2023 00:00:00 Thursday |
308 313.75 |
315.3 | 307.7 | 216442 |
| 560 | 1.25 0.41 % |
18-01-2023 00:00:00 Wednesday |
307.35 308.6 |
310.9 | 303.2 | 106205 |
| 561 | 2.95 0.98 % |
17-01-2023 00:00:00 Tuesday |
302.3 305.25 |
310 | 301.85 | 127766 |
| 562 | -9.6 -3.08 % |
16-01-2023 00:00:00 Monday |
312 302.4 |
315.5 | 300 | 307922 |
| 563 | 13.6 4.61 % |
13-01-2023 00:00:00 Friday |
295.3 308.9 |
310.9 | 295.3 | 251955 |
| 564 | -5.3 -1.77 % |
12-01-2023 00:00:00 Thursday |
300 294.7 |
305 | 292.1 | 147167 |
| 565 | 9 3.1 % |
11-01-2023 00:00:00 Wednesday |
290.15 299.15 |
300 | 288 | 202976 |
| 566 | 0.3 0.1 % |
10-01-2023 00:00:00 Tuesday |
289.4 289.7 |
298.3 | 285.25 | 409983 |
| 567 | 16.85 6.19 % |
09-01-2023 00:00:00 Monday |
272.4 289.25 |
291.3 | 272.4 | 241377 |
| 568 | -2.25 -0.83 % |
06-01-2023 00:00:00 Friday |
272 269.75 |
272 | 267.25 | 35759 |
| 569 | -1.9 -0.7 % |
05-01-2023 00:00:00 Thursday |
272.5 270.6 |
273.55 | 268.95 | 62868 |
| 570 | -0.2 -0.07 % |
04-01-2023 00:00:00 Wednesday |
274.2 274 |
277 | 270.05 | 94705 |
| 571 | 5.55 2.07 % |
03-01-2023 00:00:00 Tuesday |
268.5 274.05 |
275.5 | 268.5 | 88786 |
| 572 | 5.3 2 % |
02-01-2023 00:00:00 Monday |
265.6 270.9 |
272.65 | 265 | 106063 |
| 573 | 0.9 0.33 % |
30-12-2022 00:00:00 Friday |
269.8 270.7 |
272.5 | 264 | 49719 |
| 574 | -2.3 -0.86 % |
29-12-2022 00:00:00 Thursday |
268.95 266.65 |
270 | 265.1 | 62052 |
| 575 | 4.7 1.79 % |
28-12-2022 00:00:00 Wednesday |
263 267.7 |
270.9 | 262.15 | 42043 |
| 576 | 5.95 2.31 % |
27-12-2022 00:00:00 Tuesday |
257.3 263.25 |
265.75 | 254.7 | 110330 |
| 577 | 6.05 2.41 % |
26-12-2022 00:00:00 Monday |
251 257.05 |
258.35 | 247.95 | 98691 |
| 578 | 5.85 2.38 % |
23-12-2022 00:00:00 Friday |
245.55 251.4 |
256.25 | 245.55 | 82801 |
| 579 | -6 -2.29 % |
22-12-2022 00:00:00 Thursday |
262.05 256.05 |
266.1 | 252.3 | 302043 |
| 580 | -6.15 -2.29 % |
21-12-2022 00:00:00 Wednesday |
268.85 262.7 |
271.1 | 261.75 | 68869 |
| 581 | -4.15 -1.52 % |
20-12-2022 00:00:00 Tuesday |
272.95 268.8 |
277.1 | 267 | 82862 |
| 582 | 0.45 0.16 % |
19-12-2022 00:00:00 Monday |
274.6 275.05 |
279.15 | 272.4 | 31385 |
| 583 | 0.85 0.31 % |
16-12-2022 00:00:00 Friday |
277 277.85 |
279.9 | 274.55 | 37774 |
| 584 | -1.55 -0.55 % |
15-12-2022 00:00:00 Thursday |
280.1 278.55 |
284.8 | 277.9 | 27687 |
| 585 | -3.25 -1.14 % |
14-12-2022 00:00:00 Wednesday |
284.85 281.6 |
287.9 | 281 | 48446 |
| 586 | 3.1 1.1 % |
13-12-2022 00:00:00 Tuesday |
281.05 284.15 |
287.35 | 281.05 | 122124 |
| 587 | 5.45 1.97 % |
12-12-2022 00:00:00 Monday |
276.3 281.75 |
282.5 | 276.3 | 143628 |
| 588 | -0.1 -0.04 % |
09-12-2022 00:00:00 Friday |
276.2 276.1 |
280 | 272.25 | 87599 |
| 589 | -4.15 -1.48 % |
08-12-2022 00:00:00 Thursday |
280.3 276.15 |
280.6 | 275 | 65843 |
| 590 | 0.45 0.16 % |
07-12-2022 00:00:00 Wednesday |
281.35 281.8 |
283.8 | 278.9 | 73258 |
| 591 | 2.35 0.84 % |
06-12-2022 00:00:00 Tuesday |
279 281.35 |
287 | 279 | 132036 |
| 592 | 3.25 1.17 % |
05-12-2022 00:00:00 Monday |
278.15 281.4 |
283 | 277.85 | 50324 |
| 593 | 3.7 1.35 % |
02-12-2022 00:00:00 Friday |
274.4 278.1 |
280 | 274.4 | 22032 |
| 594 | -0.15 -0.05 % |
01-12-2022 00:00:00 Thursday |
279.35 279.2 |
281.35 | 277 | 46612 |
| 595 | -0.65 -0.23 % |
30-11-2022 00:00:00 Wednesday |
280 279.35 |
280.95 | 274.55 | 79715 |
| 596 | -0.95 -0.34 % |
29-11-2022 00:00:00 Tuesday |
280.8 279.85 |
282.65 | 279.6 | 36686 |
| 597 | 2.85 1.02 % |
28-11-2022 00:00:00 Monday |
278.7 281.55 |
283.75 | 278.5 | 44047 |
| 598 | 3.1 1.12 % |
25-11-2022 00:00:00 Friday |
278 281.1 |
283 | 278 | 158659 |
| 599 | 5.9 2.17 % |
24-11-2022 00:00:00 Thursday |
271.9 277.8 |
280.9 | 271.4 | 207668 |
| 600 | 2 0.74 % |
23-11-2022 00:00:00 Wednesday |
269.9 271.9 |
273.55 | 268.6 | 32137 |
| 601 | 2.65 0.99 % |
22-11-2022 00:00:00 Tuesday |
266.8 269.45 |
270.9 | 265.9 | 50799 |
| 602 | 6.9 2.65 % |
21-11-2022 00:00:00 Monday |
260.25 267.15 |
268.05 | 258.4 | 22873 |
| 603 | -5.6 -2.09 % |
18-11-2022 00:00:00 Friday |
267.4 261.8 |
267.65 | 257.25 | 48155 |
| 604 | -4.3 -1.58 % |
17-11-2022 00:00:00 Thursday |
271.6 267.3 |
274.25 | 265.95 | 49697 |
| 605 | 2 0.74 % |
16-11-2022 00:00:00 Wednesday |
270.7 272.7 |
275.5 | 270.3 | 61499 |
| 606 | 11.4 4.4 % |
15-11-2022 00:00:00 Tuesday |
259.25 270.65 |
271.85 | 259.25 | 90486 |
| 607 | -0.45 -0.17 % |
14-11-2022 00:00:00 Monday |
263.5 263.05 |
266.5 | 261.3 | 46133 |
| 608 | 5.05 1.96 % |
11-11-2022 00:00:00 Friday |
258.25 263.3 |
266.05 | 257.65 | 118429 |
| 609 | 5.6 2.24 % |
10-11-2022 00:00:00 Thursday |
250.05 255.65 |
257 | 250.05 | 26619 |
| 610 | -0.2 -0.08 % |
09-11-2022 00:00:00 Wednesday |
251.05 250.85 |
251.95 | 246.05 | 78158 |
| 611 | -2.15 -0.85 % |
07-11-2022 00:00:00 Monday |
254.05 251.9 |
254.25 | 249.2 | 36863 |
| 612 | 1.55 0.62 % |
04-11-2022 00:00:00 Friday |
251.95 253.5 |
254.7 | 249.5 | 31918 |
| 613 | -5.05 -1.97 % |
03-11-2022 00:00:00 Thursday |
256.1 251.05 |
259.3 | 247.6 | 98498 |
| 614 | -4.75 -1.81 % |
02-11-2022 00:00:00 Wednesday |
262.9 258.15 |
262.9 | 257 | 47592 |
| 615 | 0.95 0.36 % |
01-11-2022 00:00:00 Tuesday |
260.95 261.9 |
263.85 | 257.6 | 273311 |
| 616 | -0.3 -0.12 % |
31-10-2022 00:00:00 Monday |
260.55 260.25 |
262.4 | 254.75 | 80545 |
| 617 | 1.05 0.42 % |
28-10-2022 00:00:00 Friday |
253 254.05 |
260.75 | 250.6 | 203587 |
| 618 | -2.15 -0.84 % |
27-10-2022 00:00:00 Thursday |
254.55 252.4 |
257.25 | 249.2 | 138516 |
| 619 | 0.55 0.22 % |
25-10-2022 00:00:00 Tuesday |
254 254.55 |
259.05 | 246.15 | 1078756 |
| 620 | 0.25 0.1 % |
24-10-2022 00:00:00 Monday |
256.15 256.4 |
258.7 | 254.1 | 20778 |
| 621 | -4.65 -1.8 % |
21-10-2022 00:00:00 Friday |
258.85 254.2 |
261.6 | 252.6 | 125789 |
| 622 | 0.85 0.33 % |
20-10-2022 00:00:00 Thursday |
258.9 259.75 |
262.4 | 251.6 | 149837 |
| 623 | -6.3 -2.41 % |
19-10-2022 00:00:00 Wednesday |
261.9 255.6 |
269.7 | 250.1 | 515898 |
| 624 | 5.7 2.23 % |
18-10-2022 00:00:00 Tuesday |
255.05 260.75 |
262.95 | 253.6 | 207216 |
| 625 | -0.5 -0.2 % |
17-10-2022 00:00:00 Monday |
254.65 254.15 |
257.85 | 252.2 | 47275 |
| 626 | -6.45 -2.48 % |
14-10-2022 00:00:00 Friday |
260.5 254.05 |
262 | 251 | 150682 |
| 627 | 1.15 0.45 % |
13-10-2022 00:00:00 Thursday |
255.6 256.75 |
259.45 | 252.9 | 120467 |
| 628 | 2.4 0.95 % |
12-10-2022 00:00:00 Wednesday |
253.2 255.6 |
259.45 | 248.95 | 90240 |
| 629 | -6.8 -2.65 % |
11-10-2022 00:00:00 Tuesday |
256.95 250.15 |
263.2 | 247.15 | 994065 |
| 630 | 5.45 2.19 % |
10-10-2022 00:00:00 Monday |
249.4 254.85 |
255.5 | 246.95 | 115072 |
| 631 | 10.85 4.49 % |
07-10-2022 00:00:00 Friday |
241.65 252.5 |
254.05 | 241.3 | 191888 |
| 632 | 10.6 4.59 % |
06-10-2022 00:00:00 Thursday |
231 241.6 |
245 | 229.55 | 288111 |
| 633 | -0.6 -0.26 % |
04-10-2022 00:00:00 Tuesday |
232.5 231.9 |
234.6 | 228.4 | 89296 |
| 634 | -5.45 -2.33 % |
03-10-2022 00:00:00 Monday |
234.4 228.95 |
239.35 | 224.65 | 186429 |
| 635 | 0.9 0.38 % |
30-09-2022 00:00:00 Friday |
234.9 235.8 |
237.2 | 231.55 | 152161 |
| 636 | 1.55 0.66 % |
29-09-2022 00:00:00 Thursday |
235.15 236.7 |
238.95 | 231.95 | 111244 |
| 637 | -5.6 -2.33 % |
28-09-2022 00:00:00 Wednesday |
240 234.4 |
243.1 | 232.85 | 127849 |
| 638 | -4.15 -1.69 % |
27-09-2022 00:00:00 Tuesday |
246.05 241.9 |
250 | 240.55 | 111515 |
| 639 | -0.25 -0.1 % |
26-09-2022 00:00:00 Monday |
246.95 246.7 |
253.5 | 239.95 | 141786 |
| 640 | -6.35 -2.49 % |
23-09-2022 00:00:00 Friday |
255 248.65 |
256.75 | 247 | 117683 |
| 641 | -9.25 -3.5 % |
22-09-2022 00:00:00 Thursday |
263.95 254.7 |
263.95 | 253.3 | 177791 |
| 642 | 6.7 2.63 % |
21-09-2022 00:00:00 Wednesday |
255.1 261.8 |
263 | 254 | 296393 |
| 643 | 12.6 5.22 % |
20-09-2022 00:00:00 Tuesday |
241.5 254.1 |
255.9 | 241.5 | 359345 |
| 644 | 7.25 3.12 % |
19-09-2022 00:00:00 Monday |
232.65 239.9 |
241.3 | 232.65 | 721606 |
| 645 | -1.45 -0.61 % |
16-09-2022 00:00:00 Friday |
237.7 236.25 |
241 | 232.25 | 394341 |
| 646 | -0.3 -0.13 % |
15-09-2022 00:00:00 Thursday |
238 237.7 |
239.35 | 234.6 | 562204 |
| 647 | 7.45 3.28 % |
14-09-2022 00:00:00 Wednesday |
227.45 234.9 |
236.65 | 223.95 | 121952 |
| 648 | -5.55 -2.38 % |
13-09-2022 00:00:00 Tuesday |
233.55 228 |
233.55 | 227.25 | 116015 |
| 649 | -0.05 -0.02 % |
12-09-2022 00:00:00 Monday |
229.95 229.9 |
234.25 | 226.9 | 137451 |
| 650 | 1.6 0.71 % |
09-09-2022 00:00:00 Friday |
225.65 227.25 |
228.45 | 223.9 | 141897 |
| 651 | 3.9 1.76 % |
08-09-2022 00:00:00 Thursday |
222 225.9 |
231.55 | 220.85 | 247983 |
| 652 | -3.2 -1.44 % |
07-09-2022 00:00:00 Wednesday |
222.45 219.25 |
222.45 | 212.3 | 14236101 |
| 653 | -3.45 -1.57 % |
06-09-2022 00:00:00 Tuesday |
219.15 215.7 |
222.65 | 213.35 | 126234 |
| 654 | -1.1 -0.5 % |
05-09-2022 00:00:00 Monday |
220.6 219.5 |
222.6 | 218.5 | 91627 |
| 655 | -6.2 -2.74 % |
02-09-2022 00:00:00 Friday |
226.65 220.45 |
228.25 | 218.8 | 78939 |
| 656 | 1.75 0.78 % |
01-09-2022 00:00:00 Thursday |
224.85 226.6 |
228.6 | 224.5 | 84176 |
| 657 | 2.7 1.21 % |
30-08-2022 00:00:00 Tuesday |
222.25 224.95 |
228.4 | 222.25 | 120757 |
| 658 | -0.9 -0.41 % |
29-08-2022 00:00:00 Monday |
222.05 221.15 |
225.1 | 220.95 | 64216 |
| 659 | -0.85 -0.37 % |
26-08-2022 00:00:00 Friday |
227.75 226.9 |
229.75 | 226 | 112855 |
| 660 | -3.25 -1.41 % |
25-08-2022 00:00:00 Thursday |
231 227.75 |
231 | 227.25 | 78406 |
| 661 | -1.8 -0.78 % |
24-08-2022 00:00:00 Wednesday |
231.5 229.7 |
232.5 | 228.25 | 76073 |
| 662 | 2.55 1.12 % |
23-08-2022 00:00:00 Tuesday |
228 230.55 |
233.2 | 226.05 | 136015 |
| 663 | -2.15 -0.93 % |
22-08-2022 00:00:00 Monday |
232.05 229.9 |
235 | 226.05 | 179502 |
| 664 | -4.8 -2 % |
19-08-2022 00:00:00 Friday |
240.1 235.3 |
240.8 | 233.15 | 129126 |
| 665 | -3.35 -1.38 % |
18-08-2022 00:00:00 Thursday |
242.85 239.5 |
246.85 | 237.9 | 92593 |
| 666 | 1.95 0.81 % |
17-08-2022 00:00:00 Wednesday |
239.45 241.4 |
244.65 | 238.5 | 126205 |
| 667 | 0.4 0.17 % |
16-08-2022 00:00:00 Tuesday |
238 238.4 |
240.15 | 234.9 | 183336 |
| 668 | 0.4 0.17 % |
12-08-2022 00:00:00 Friday |
235.35 235.75 |
237.7 | 230.65 | 209289 |
| 669 | -1 -0.43 % |
11-08-2022 00:00:00 Thursday |
232 231 |
238 | 230 | 142425 |
| 670 | 2.1 0.92 % |
10-08-2022 00:00:00 Wednesday |
228.05 230.15 |
233.8 | 228 | 102523 |
| 671 | -3.7 -1.59 % |
08-08-2022 00:00:00 Monday |
232.85 229.15 |
234.4 | 227.25 | 88350 |
| 672 | 3.9 1.71 % |
05-08-2022 00:00:00 Friday |
228 231.9 |
234 | 226.35 | 82340 |
| 673 | -6 -2.56 % |
04-08-2022 00:00:00 Thursday |
234 228 |
234.95 | 225.15 | 296413 |
| 674 | 7.65 3.41 % |
03-08-2022 00:00:00 Wednesday |
224.5 232.15 |
238.75 | 222.7 | 243078 |
| 675 | -3.4 -1.49 % |
02-08-2022 00:00:00 Tuesday |
227.45 224.05 |
227.45 | 222.3 | 48215 |
| 676 | -2.5 -1.1 % |
01-08-2022 00:00:00 Monday |
227 224.5 |
228.7 | 222.65 | 89746 |
| 677 | -0.7 -0.31 % |
29-07-2022 00:00:00 Friday |
224.8 224.1 |
226.95 | 221.9 | 78931 |
| 678 | -2.7 -1.21 % |
28-07-2022 00:00:00 Thursday |
222.75 220.05 |
222.75 | 217.55 | 133133 |
| 679 | -4.2 -1.87 % |
27-07-2022 00:00:00 Wednesday |
224.4 220.2 |
227.35 | 218 | 226600 |
| 680 | 5.5 2.54 % |
26-07-2022 00:00:00 Tuesday |
216.5 222 |
227.5 | 214 | 185060 |
| 681 | -12.25 -5.33 % |
25-07-2022 00:00:00 Monday |
230 217.75 |
231 | 216.35 | 131540 |
| 682 | 6.25 2.8 % |
22-07-2022 00:00:00 Friday |
222.9 229.15 |
231.9 | 219.2 | 621409 |
| 683 | 20.05 9.95 % |
21-07-2022 00:00:00 Thursday |
201.5 221.55 |
223.2 | 201.5 | 411863 |
| 684 | 0.7 0.35 % |
20-07-2022 00:00:00 Wednesday |
202.5 203.2 |
206 | 202.05 | 43507 |
| 685 | -2.45 -1.2 % |
19-07-2022 00:00:00 Tuesday |
204.5 202.05 |
205 | 199.3 | 120055 |
| 686 | -1.45 -0.71 % |
18-07-2022 00:00:00 Monday |
205 203.55 |
206.9 | 202.3 | 76404 |
| 687 | 0.45 0.22 % |
15-07-2022 00:00:00 Friday |
202.55 203 |
204.3 | 199.55 | 49280 |
| 688 | -0.95 -0.47 % |
14-07-2022 00:00:00 Thursday |
203 202.05 |
204.7 | 197.1 | 70131 |
| 689 | -5.6 -2.71 % |
13-07-2022 00:00:00 Wednesday |
206.65 201.05 |
206.65 | 200.1 | 67420 |
| 690 | -7.85 -3.78 % |
12-07-2022 00:00:00 Tuesday |
207.85 200 |
211.5 | 198.45 | 130090 |
| 691 | 5.15 2.56 % |
11-07-2022 00:00:00 Monday |
200.85 206 |
207.7 | 199.35 | 144061 |
| 692 | 0.9 0.45 % |
08-07-2022 00:00:00 Friday |
199.95 200.85 |
203.2 | 198.5 | 72660 |
| 693 | 0.35 0.18 % |
07-07-2022 00:00:00 Thursday |
198.6 198.95 |
202.8 | 196.95 | 182418 |
| 694 | 4.65 2.38 % |
06-07-2022 00:00:00 Wednesday |
195 199.65 |
200 | 194 | 353246 |
| 695 | 6.5 3.46 % |
05-07-2022 00:00:00 Tuesday |
188 194.5 |
195.2 | 187 | 75714 |
| 696 | -1.4 -0.74 % |
04-07-2022 00:00:00 Monday |
188 186.6 |
191.75 | 186 | 40776 |
| 697 | -2.15 -1.12 % |
01-07-2022 00:00:00 Friday |
192 189.85 |
196.2 | 189 | 49120 |
| 698 | 0.25 0.13 % |
30-06-2022 00:00:00 Thursday |
191.1 191.35 |
193.25 | 187.5 | 85427 |
| 699 | 0.55 0.29 % |
29-06-2022 00:00:00 Wednesday |
190.7 191.25 |
194.5 | 187.85 | 67818 |
| 700 | 5.9 3.19 % |
28-06-2022 00:00:00 Tuesday |
184.8 190.7 |
192.6 | 183 | 69585 |
| 701 | -0.45 -0.24 % |
27-06-2022 00:00:00 Monday |
187.05 186.6 |
189.5 | 184.95 | 105773 |
| 702 | 2.1 1.14 % |
24-06-2022 00:00:00 Friday |
183.95 186.05 |
188.8 | 182.6 | 163755 |
| 703 | 3.55 1.99 % |
23-06-2022 00:00:00 Thursday |
178.4 181.95 |
183.7 | 177.2 | 197788 |
| 704 | 4.8 2.79 % |
22-06-2022 00:00:00 Wednesday |
172 176.8 |
178.2 | 170.7 | 105277 |
| 705 | 4.1 2.44 % |
21-06-2022 00:00:00 Tuesday |
168.05 172.15 |
172.55 | 166 | 80185 |
| 706 | 1.85 1.1 % |
20-06-2022 00:00:00 Monday |
168 169.85 |
170.5 | 162 | 156325 |
| 707 | 2 1.21 % |
17-06-2022 00:00:00 Friday |
165 167 |
169 | 165 | 58387 |
| 708 | -5.95 -3.46 % |
16-06-2022 00:00:00 Thursday |
172 166.05 |
173.75 | 164.45 | 110631 |
| 709 | -0.9 -0.52 % |
15-06-2022 00:00:00 Wednesday |
172 171.1 |
173.5 | 166.75 | 98116 |
| 710 | -1.25 -0.73 % |
14-06-2022 00:00:00 Tuesday |
170.35 169.1 |
170.55 | 166.6 | 51642 |
| 711 | -4.6 -2.67 % |
13-06-2022 00:00:00 Monday |
172.5 167.9 |
172.5 | 167 | 78442 |
| 712 | -3.65 -2.07 % |
10-06-2022 00:00:00 Friday |
176.5 172.85 |
176.5 | 171.5 | 67088 |
| 713 | -2.65 -1.48 % |
09-06-2022 00:00:00 Thursday |
179.15 176.5 |
179.15 | 176 | 35466 |
| 714 | -5.1 -2.77 % |
08-06-2022 00:00:00 Wednesday |
183.8 178.7 |
183.8 | 177.75 | 64243 |
| 715 | -2.6 -1.41 % |
07-06-2022 00:00:00 Tuesday |
183.85 181.25 |
183.85 | 180.5 | 26368 |
| 716 | 0.3 0.16 % |
06-06-2022 00:00:00 Monday |
183.95 184.25 |
186.75 | 181.5 | 101185 |
| 717 | 1.65 0.9 % |
03-06-2022 00:00:00 Friday |
184 185.65 |
188 | 182 | 63606 |
| 718 | 0.65 0.35 % |
02-06-2022 00:00:00 Thursday |
184 184.65 |
187.95 | 180.05 | 67615 |
| 719 | 2.9 1.59 % |
01-06-2022 00:00:00 Wednesday |
182 184.9 |
186.25 | 182 | 43972 |
| 720 | 6.6 3.77 % |
31-05-2022 00:00:00 Tuesday |
175.15 181.75 |
182.8 | 173 | 195026 |
| 721 | 5.2 3.03 % |
30-05-2022 00:00:00 Monday |
171.5 176.7 |
177.75 | 171 | 50225 |
| 722 | -0.25 -0.15 % |
27-05-2022 00:00:00 Friday |
170 169.75 |
171.45 | 167.5 | 77225 |
| 723 | -0.35 -0.21 % |
26-05-2022 00:00:00 Thursday |
167.95 167.6 |
172.3 | 164.55 | 134889 |
| 724 | -6 -3.49 % |
25-05-2022 00:00:00 Wednesday |
172 166 |
173.85 | 164.75 | 89855 |
| 725 | -1.35 -0.78 % |
24-05-2022 00:00:00 Tuesday |
173.5 172.15 |
177.05 | 169.8 | 79272 |
| 726 | 4.2 2.44 % |
23-05-2022 00:00:00 Monday |
172 176.2 |
178.15 | 172 | 57892 |
| 727 | -3.55 -2.02 % |
20-05-2022 00:00:00 Friday |
175.5 171.95 |
177 | 170.65 | 47709 |
| 728 | 2.5 1.48 % |
19-05-2022 00:00:00 Thursday |
169 171.5 |
175.75 | 169 | 48051 |
| 729 | 7.3 4.32 % |
18-05-2022 00:00:00 Wednesday |
169 176.3 |
179.25 | 169 | 127416 |
| 730 | -1.35 -0.8 % |
17-05-2022 00:00:00 Tuesday |
169.6 168.25 |
170.6 | 167.8 | 65348 |
| 731 | -1.3 -0.77 % |
16-05-2022 00:00:00 Monday |
168.85 167.55 |
169.75 | 165.85 | 112609 |
| 732 | -0.5 -0.3 % |
13-05-2022 00:00:00 Friday |
167 166.5 |
169.95 | 165.4 | 77379 |
| 733 | -4.5 -2.65 % |
12-05-2022 00:00:00 Thursday |
170 165.5 |
170 | 163.5 | 171428 |
| 734 | 9.2 5.69 % |
11-05-2022 00:00:00 Wednesday |
161.75 170.95 |
173.2 | 157.9 | 236478 |
| 735 | -1.9 -1.17 % |
10-05-2022 00:00:00 Tuesday |
162 160.1 |
167.4 | 158 | 188024 |
| 736 | -7.95 -4.62 % |
09-05-2022 00:00:00 Monday |
171.95 164 |
172 | 162.35 | 113430 |
| 737 | 0.25 0.15 % |
06-05-2022 00:00:00 Friday |
170 170.25 |
174.9 | 169.05 | 245070 |
| 738 | -5.05 -2.8 % |
05-05-2022 00:00:00 Thursday |
180.2 175.15 |
185.05 | 173.95 | 220821 |
| 739 | -8.35 -4.41 % |
04-05-2022 00:00:00 Wednesday |
189.5 181.15 |
189.5 | 177 | 242984 |
| 740 | -5.05 -2.57 % |
02-05-2022 00:00:00 Monday |
196.65 191.6 |
200.2 | 169.2 | 617790 |
| 741 | -1.95 -0.98 % |
29-04-2022 00:00:00 Friday |
199.8 197.85 |
202.15 | 197.3 | 105634 |
| 742 | -3 -1.5 % |
28-04-2022 00:00:00 Thursday |
200 197 |
200.95 | 195 | 171202 |
| 743 | -2.3 -1.15 % |
27-04-2022 00:00:00 Wednesday |
199.9 197.6 |
205 | 195.95 | 212746 |
| 744 | 9.65 5.1 % |
26-04-2022 00:00:00 Tuesday |
189.2 198.85 |
203.2 | 189.2 | 388158 |
| 745 | -5.55 -2.88 % |
25-04-2022 00:00:00 Monday |
193 187.45 |
193 | 185.6 | 154463 |
| 746 | -0.55 -0.28 % |
22-04-2022 00:00:00 Friday |
194 193.45 |
201 | 191.45 | 93166 |
| 747 | -2.2 -1.12 % |
21-04-2022 00:00:00 Thursday |
196.5 194.3 |
198.95 | 193.65 | 130431 |
| 748 | -3.1 -1.56 % |
20-04-2022 00:00:00 Wednesday |
199.15 196.05 |
200.5 | 194.5 | 143742 |
| 749 | -5.45 -2.72 % |
19-04-2022 00:00:00 Tuesday |
200.35 194.9 |
202.75 | 190.55 | 79577 |
| 750 | -1.2 -0.6 % |
18-04-2022 00:00:00 Monday |
199.9 198.7 |
201.1 | 196.5 | 94747 |
| 751 | -7.7 -3.71 % |
13-04-2022 00:00:00 Wednesday |
207.5 199.8 |
207.5 | 198.4 | 121999 |
| 752 | -1.25 -0.62 % |
12-04-2022 00:00:00 Tuesday |
203.05 201.8 |
205.7 | 199.45 | 159686 |
| 753 | -6.25 -2.94 % |
11-04-2022 00:00:00 Monday |
212.9 206.65 |
213.2 | 205 | 340512 |
| 754 | -2.35 -1.09 % |
08-04-2022 00:00:00 Friday |
214.85 212.5 |
219.6 | 209 | 478118 |
| 755 | 5.1 2.46 % |
07-04-2022 00:00:00 Thursday |
206.9 212 |
214.7 | 201.6 | 663790 |
| 756 | 2.5 1.27 % |
06-04-2022 00:00:00 Wednesday |
196.95 199.45 |
205.6 | 192.2 | 540362 |
| 757 | 6.45 3.41 % |
05-04-2022 00:00:00 Tuesday |
189.4 195.85 |
195.85 | 185.7 | 477997 |
| 758 | -5.45 -2.84 % |
04-04-2022 00:00:00 Monday |
192 186.55 |
192.3 | 185 | 118051 |
| 759 | 0.35 0.19 % |
01-04-2022 00:00:00 Friday |
188 188.35 |
191.85 | 186.35 | 156637 |
| 760 | -1.25 -0.66 % |
31-03-2022 00:00:00 Thursday |
190.5 189.25 |
194 | 187.75 | 212619 |
| 761 | 6.3 3.42 % |
30-03-2022 00:00:00 Wednesday |
184 190.3 |
191.1 | 182.45 | 577948 |
| 762 | 0.6 0.33 % |
29-03-2022 00:00:00 Tuesday |
181.4 182 |
184 | 179 | 120193 |
| 763 | -5.9 -3.21 % |
28-03-2022 00:00:00 Monday |
184 178.1 |
184 | 177.35 | 144646 |
| 764 | -1.95 -1.05 % |
25-03-2022 00:00:00 Friday |
186.5 184.55 |
187 | 181.8 | 103491 |
| 765 | 4.15 2.32 % |
24-03-2022 00:00:00 Thursday |
179 183.15 |
184.75 | 178.4 | 192200 |
| 766 | 1.3 0.73 % |
23-03-2022 00:00:00 Wednesday |
177.25 178.55 |
182 | 175.75 | 121011 |
| 767 | 0.85 0.49 % |
22-03-2022 00:00:00 Tuesday |
173.8 174.65 |
176 | 169.2 | 106704 |
| 768 | 4.6 2.77 % |
21-03-2022 00:00:00 Monday |
166 170.6 |
175.7 | 166 | 95172 |
| 769 | -2.65 -1.56 % |
17-03-2022 00:00:00 Thursday |
170 167.35 |
173.2 | 165 | 147774 |
| 770 | -2.85 -1.66 % |
16-03-2022 00:00:00 Wednesday |
171.35 168.5 |
171.45 | 166.15 | 56179 |
| 771 | -3.45 -1.99 % |
15-03-2022 00:00:00 Tuesday |
173.25 169.8 |
173.25 | 168.35 | 83380 |
| 772 | -0.2 -0.12 % |
14-03-2022 00:00:00 Monday |
171 170.8 |
174.4 | 169.45 | 90615 |
| 773 | 1.6 0.94 % |
11-03-2022 00:00:00 Friday |
169.8 171.4 |
172.6 | 166.9 | 72557 |
| 774 | -5.65 -3.27 % |
10-03-2022 00:00:00 Thursday |
173 167.35 |
173.75 | 166.5 | 142113 |
| 775 | 7.9 4.91 % |
09-03-2022 00:00:00 Wednesday |
161 168.9 |
168.9 | 161 | 91375 |
| 776 | 3.9 2.48 % |
08-03-2022 00:00:00 Tuesday |
157 160.9 |
163.25 | 154 | 217490 |
| 777 | -5.75 -3.44 % |
07-03-2022 00:00:00 Monday |
167 161.25 |
167 | 161.25 | 108512 |
| 778 | 1.15 0.68 % |
04-03-2022 00:00:00 Friday |
168.55 169.7 |
171.65 | 166.25 | 55782 |
| 779 | -1.2 -0.7 % |
03-03-2022 00:00:00 Thursday |
171.5 170.3 |
172.5 | 169 | 58912 |
| 780 | 2 1.19 % |
02-03-2022 00:00:00 Wednesday |
167.55 169.55 |
173.9 | 166.6 | 98171 |
| 781 | -1 -0.58 % |
28-02-2022 00:00:00 Monday |
172 171 |
173.5 | 165 | 126792 |
| 782 | 7.1 4.39 % |
25-02-2022 00:00:00 Friday |
161.9 169 |
172 | 161.9 | 129474 |
| 783 | -2.05 -1.23 % |
24-02-2022 00:00:00 Thursday |
166.5 164.45 |
170.95 | 164.45 | 451831 |
| 784 | 3.25 1.91 % |
23-02-2022 00:00:00 Wednesday |
169.85 173.1 |
176.6 | 169.7 | 230691 |
| 785 | 6.4 3.93 % |
22-02-2022 00:00:00 Tuesday |
163 169.4 |
172.5 | 161.65 | 177071 |
| 786 | -7.9 -4.46 % |
21-02-2022 00:00:00 Monday |
176.95 169.05 |
177.05 | 168 | 137828 |
| 787 | 1.2 0.68 % |
18-02-2022 00:00:00 Friday |
175.2 176.4 |
180.2 | 171.85 | 88168 |
| 788 | 7.55 4.57 % |
17-02-2022 00:00:00 Thursday |
165.05 172.6 |
175.2 | 165.05 | 114079 |
| 789 | -2.9 -1.71 % |
16-02-2022 00:00:00 Wednesday |
169.8 166.9 |
170.5 | 166 | 63211 |
| 790 | 2.4 1.45 % |
15-02-2022 00:00:00 Tuesday |
166 168.4 |
169.35 | 160.55 | 153851 |
| 791 | -0.85 -0.51 % |
14-02-2022 00:00:00 Monday |
167 166.15 |
170.6 | 163.05 | 146784 |
| 792 | -1.95 -1.13 % |
11-02-2022 00:00:00 Friday |
173.2 171.25 |
173.2 | 169 | 138014 |
| 793 | 1.05 0.61 % |
10-02-2022 00:00:00 Thursday |
171.8 172.85 |
175 | 171 | 262482 |
| 794 | -1.7 -0.98 % |
09-02-2022 00:00:00 Wednesday |
173.5 171.8 |
177.85 | 170.5 | 140819 |
| 795 | -9.2 -5.05 % |
08-02-2022 00:00:00 Tuesday |
182 172.8 |
182 | 170.95 | 266538 |
| 796 | -7.7 -4.11 % |
07-02-2022 00:00:00 Monday |
187.45 179.75 |
187.45 | 177.1 | 92166 |
| 797 | 2.35 1.28 % |
04-02-2022 00:00:00 Friday |
183 185.35 |
188.5 | 182.8 | 233425 |
| 798 | 5.55 3.14 % |
03-02-2022 00:00:00 Thursday |
177 182.55 |
184.6 | 174.8 | 616711 |
| 799 | 0.2 0.11 % |
02-02-2022 00:00:00 Wednesday |
175.65 175.85 |
180.55 | 174.5 | 65342 |
| 800 | -2.05 -1.16 % |
01-02-2022 00:00:00 Tuesday |
176 173.95 |
178.75 | 169 | 123957 |
| 801 | -2.85 -1.61 % |
31-01-2022 00:00:00 Monday |
177 174.15 |
183 | 172.75 | 168040 |
| 802 | -6.6 -3.52 % |
28-01-2022 00:00:00 Friday |
187.45 180.85 |
188.1 | 179 | 278282 |
| 803 | 3.9 2.15 % |
27-01-2022 00:00:00 Thursday |
181 184.9 |
190.05 | 178 | 334124 |
| 804 | 8.1 4.68 % |
25-01-2022 00:00:00 Tuesday |
172.9 181 |
181 | 168.5 | 149896 |
| 805 | -5 -2.82 % |
24-01-2022 00:00:00 Monday |
177.4 172.4 |
177.4 | 167.6 | 178533 |
| 806 | -3.6 -2 % |
21-01-2022 00:00:00 Friday |
180 176.4 |
180.75 | 175 | 72138 |
| 807 | -1.4 -0.78 % |
20-01-2022 00:00:00 Thursday |
179.25 177.85 |
182.75 | 175.1 | 150066 |
| 808 | -0.4 -0.22 % |
19-01-2022 00:00:00 Wednesday |
181 180.6 |
184.5 | 180.2 | 48824 |
| 809 | -8.6 -4.54 % |
18-01-2022 00:00:00 Tuesday |
189.25 180.65 |
189.25 | 177.5 | 206548 |
| 810 | -4.15 -2.18 % |
17-01-2022 00:00:00 Monday |
190 185.85 |
190 | 185 | 84227 |
| 811 | 1.95 1.05 % |
14-01-2022 00:00:00 Friday |
185.8 187.75 |
189.9 | 185.8 | 118692 |
| 812 | -2.25 -1.2 % |
13-01-2022 00:00:00 Thursday |
188.05 185.8 |
190.2 | 184.2 | 156364 |
| 813 | -8.55 -4.35 % |
12-01-2022 00:00:00 Wednesday |
196.35 187.8 |
196.35 | 184.25 | 233080 |
| 814 | -0.65 -0.34 % |
11-01-2022 00:00:00 Tuesday |
193 192.35 |
195.7 | 191.4 | 93064 |
| 815 | -7.7 -3.8 % |
10-01-2022 00:00:00 Monday |
202.7 195 |
202.7 | 190 | 206642 |
| 816 | 0.3 0.15 % |
07-01-2022 00:00:00 Friday |
199 199.3 |
205.8 | 198 | 18160705 |
| 817 | -4.6 -2.27 % |
06-01-2022 00:00:00 Thursday |
202.65 198.05 |
204.5 | 195.45 | 3385799 |
| 818 | -3.15 -1.53 % |
05-01-2022 00:00:00 Wednesday |
205.8 202.65 |
209.05 | 202 | 235684 |
| 819 | 7.05 3.55 % |
04-01-2022 00:00:00 Tuesday |
198.35 205.4 |
205.8 | 196.85 | 667430 |
| 820 | -2 -1.01 % |
03-01-2022 00:00:00 Monday |
198 196 |
199 | 195 | 77880 |
| 821 | -2.65 -1.35 % |
31-12-2021 00:00:00 Friday |
197 194.35 |
201 | 193 | 76723 |
| 822 | -1.15 -0.59 % |
30-12-2021 00:00:00 Thursday |
196 194.85 |
197 | 187.05 | 64541 |
| 823 | 3.3 1.73 % |
29-12-2021 00:00:00 Wednesday |
191 194.3 |
197 | 185.5 | 94221 |
| 824 | -6.15 -3.15 % |
28-12-2021 00:00:00 Tuesday |
195.15 189 |
195.15 | 186.05 | 94166 |
| 825 | 3.9 2.14 % |
27-12-2021 00:00:00 Monday |
182 185.9 |
185.9 | 173.95 | 40193 |
| 826 | -4.4 -2.42 % |
24-12-2021 00:00:00 Friday |
181.45 177.05 |
181.45 | 174.75 | 41377 |
| 827 | 0.05 0.03 % |
23-12-2021 00:00:00 Thursday |
178.5 178.55 |
179.95 | 174.3 | 33775 |
| 828 | 1.55 0.89 % |
22-12-2021 00:00:00 Wednesday |
174.6 176.15 |
180.75 | 172.5 | 63452 |
| 829 | 4.45 2.62 % |
21-12-2021 00:00:00 Tuesday |
170 174.45 |
174.75 | 168.8 | 153619 |
| 830 | -3.15 -1.86 % |
20-12-2021 00:00:00 Monday |
169.6 166.45 |
175 | 163.3 | 105164 |
| 831 | -8.15 -4.53 % |
17-12-2021 00:00:00 Friday |
180 171.85 |
180 | 171.05 | 2105236 |
| 832 | -5.65 -3.04 % |
16-12-2021 00:00:00 Thursday |
185.7 180.05 |
187 | 175.8 | 195776 |
| 833 | -2.45 -1.31 % |
15-12-2021 00:00:00 Wednesday |
187.5 185.05 |
190.6 | 179.6 | 189177 |
| 834 | 5.65 3.21 % |
14-12-2021 00:00:00 Tuesday |
175.9 181.55 |
181.55 | 175 | 89599 |
| 835 | 4.95 2.95 % |
13-12-2021 00:00:00 Monday |
168 172.95 |
172.95 | 167 | 41060 |
| 836 | 6.75 4.27 % |
10-12-2021 00:00:00 Friday |
158 164.75 |
164.75 | 156.45 | 125517 |
| 837 | 1.8 1.16 % |
09-12-2021 00:00:00 Thursday |
155.15 156.95 |
159 | 155 | 641724 |
| 838 | 0.7 0.45 % |
08-12-2021 00:00:00 Wednesday |
154.3 155 |
156.5 | 153.3 | 25155 |
| 839 | 2.95 1.95 % |
07-12-2021 00:00:00 Tuesday |
151.1 154.05 |
155 | 150.55 | 90094 |
| 840 | -4.15 -2.65 % |
06-12-2021 00:00:00 Monday |
156.45 152.3 |
158.9 | 151.55 | 68598 |
| 841 | -1.55 -0.98 % |
03-12-2021 00:00:00 Friday |
158 156.45 |
160.4 | 153 | 176549 |
| 842 | 9 6.06 % |
02-12-2021 00:00:00 Thursday |
148.55 157.55 |
158.4 | 148.55 | 232054 |
| 843 | -1.1 -0.72 % |
01-12-2021 00:00:00 Wednesday |
152 150.9 |
153 | 146 | 55433 |
| 844 | 1.85 1.26 % |
30-11-2021 00:00:00 Tuesday |
146.5 148.35 |
152.5 | 146.5 | 46845 |
| 845 | -1.45 -0.97 % |
29-11-2021 00:00:00 Monday |
149.6 148.15 |
150 | 142.65 | 90859 |
| 846 | 0.05 0.03 % |
26-11-2021 00:00:00 Friday |
150.1 150.15 |
155.8 | 147.1 | 176780 |
| 847 | 2.2 1.44 % |
25-11-2021 00:00:00 Thursday |
152.55 154.75 |
157 | 152.55 | 77668 |
| 848 | -1.15 -0.73 % |
24-11-2021 00:00:00 Wednesday |
156.95 155.8 |
158.95 | 152 | 87630 |
| 849 | 2.25 1.47 % |
23-11-2021 00:00:00 Tuesday |
153.55 155.8 |
158 | 151.1 | 49676 |
| 850 | -1.75 -1.13 % |
22-11-2021 00:00:00 Monday |
154.45 152.7 |
155 | 147 | 132631 |
| 851 | -1.55 -1 % |
18-11-2021 00:00:00 Thursday |
155.5 153.95 |
158 | 150 | 85490 |
| 852 | -3.8 -2.38 % |
17-11-2021 00:00:00 Wednesday |
159.5 155.7 |
159.5 | 155 | 35165 |
| 853 | -2.05 -1.29 % |
16-11-2021 00:00:00 Tuesday |
158.7 156.65 |
159.95 | 154 | 44712 |
| 854 | -5 -3.1 % |
15-11-2021 00:00:00 Monday |
161.55 156.55 |
164 | 154.25 | 88339 |
| 855 | 6.25 4.08 % |
12-11-2021 00:00:00 Friday |
153.35 159.6 |
160.7 | 153.35 | 75473 |
| 856 | -3.9 -2.48 % |
11-11-2021 00:00:00 Thursday |
156.95 153.05 |
157.4 | 151.35 | 54515 |
| 857 | -2.15 -1.36 % |
10-11-2021 00:00:00 Wednesday |
157.95 155.8 |
157.95 | 150 | 155774 |
| 858 | -5.95 -3.65 % |
09-11-2021 00:00:00 Tuesday |
162.8 156.85 |
165.8 | 155 | 145338 |
| 859 | -2.65 -1.6 % |
08-11-2021 00:00:00 Monday |
165.15 162.5 |
172.5 | 157.5 | 204272 |
| 860 | -1.05 -0.63 % |
04-11-2021 00:00:00 Thursday |
165.95 164.9 |
169.4 | 163 | 119662 |
| 861 | 9.1 5.91 % |
03-11-2021 00:00:00 Wednesday |
154.05 163.15 |
163.4 | 154.05 | 145522 |
| 862 | 2.7 1.77 % |
02-11-2021 00:00:00 Tuesday |
152.95 155.65 |
156.35 | 148.95 | 84662 |
| 863 | 2.35 1.6 % |
01-11-2021 00:00:00 Monday |
146.6 148.95 |
152.7 | 145.45 | 109874 |
| 864 | -4.55 -3.03 % |
29-10-2021 00:00:00 Friday |
150 145.45 |
155 | 143.05 | 167724 |
| 865 | -8.55 -5.39 % |
28-10-2021 00:00:00 Thursday |
158.7 150.15 |
158.7 | 149.8 | 264332 |
| 866 | 2.95 1.91 % |
27-10-2021 00:00:00 Wednesday |
154.7 157.65 |
157.65 | 151.05 | 151191 |
| 867 | 7.15 5 % |
26-10-2021 00:00:00 Tuesday |
143 150.15 |
150.15 | 140.15 | 100127 |
| 868 | -4 -2.72 % |
25-10-2021 00:00:00 Monday |
147 143 |
147 | 137 | 265183 |
| 869 | 0.15 0.1 % |
22-10-2021 00:00:00 Friday |
143.9 144.05 |
144.3 | 139 | 234214 |
| 870 | -4.35 -3.07 % |
21-10-2021 00:00:00 Thursday |
141.8 137.45 |
141.8 | 130.15 | 668366 |
| 871 | 6.95 5.35 % |
20-10-2021 00:00:00 Wednesday |
130 136.95 |
137.15 | 126.5 | 501225 |
| 872 | 0 0 % |
19-10-2021 00:00:00 Tuesday |
130.65 130.65 |
130.65 | 124 | 611877 |
| 873 | 4.35 3.62 % |
18-10-2021 00:00:00 Monday |
120.1 124.45 |
124.45 | 120.1 | 712352 |
| 874 | 4.05 3.54 % |
14-10-2021 00:00:00 Thursday |
114.5 118.55 |
120 | 114 | 163190 |
| 875 | -1.35 -1.15 % |
13-10-2021 00:00:00 Wednesday |
117 115.65 |
117.9 | 114.8 | 90890 |
| 876 | -4.75 -3.91 % |
12-10-2021 00:00:00 Tuesday |
121.45 116.7 |
121.45 | 115 | 168151 |
| 877 | 5.6 4.88 % |
11-10-2021 00:00:00 Monday |
114.7 120.3 |
120.35 | 114.7 | 436088 |
| 878 | -1.35 -1.16 % |
08-10-2021 00:00:00 Friday |
116 114.65 |
118.5 | 114 | 72930 |
| 879 | 1.25 1.09 % |
07-10-2021 00:00:00 Thursday |
115 116.25 |
119.75 | 112.5 | 112386 |
| 880 | -4.5 -3.77 % |
06-10-2021 00:00:00 Wednesday |
119.5 115 |
119.5 | 114.7 | 264851 |
| 881 | -7.25 -5.67 % |
05-10-2021 00:00:00 Tuesday |
127.95 120.7 |
127.95 | 120.3 | 229108 |
| 882 | -0.4 -0.31 % |
04-10-2021 00:00:00 Monday |
127 126.6 |
129.3 | 123.1 | 134802 |
| 883 | 1.05 0.85 % |
01-10-2021 00:00:00 Friday |
123.3 124.35 |
127.75 | 122.5 | 232620 |
| 884 | 3.45 2.88 % |
30-09-2021 00:00:00 Thursday |
119.7 123.15 |
123.2 | 117 | 788330 |
| 885 | 3.35 2.94 % |
29-09-2021 00:00:00 Wednesday |
114 117.35 |
117.35 | 112.1 | 364483 |
| 886 | 6.25 5.92 % |
28-09-2021 00:00:00 Tuesday |
105.55 111.8 |
113.4 | 105.55 | 278793 |
| 887 | -5.3 -4.68 % |
27-09-2021 00:00:00 Monday |
113.3 108 |
113.3 | 105.85 | 428829 |
| 888 | -0.25 -0.22 % |
24-09-2021 00:00:00 Friday |
111.65 111.4 |
111.65 | 105.25 | 453691 |
| 889 | 2.35 2.26 % |
23-09-2021 00:00:00 Thursday |
104 106.35 |
106.35 | 102 | 218176 |
| 890 | 3.3 3.37 % |
22-09-2021 00:00:00 Wednesday |
98 101.3 |
101.3 | 97 | 443865 |
| 891 | 9.1 10.41 % |
21-09-2021 00:00:00 Tuesday |
87.4 96.5 |
96.5 | 87.4 | 498169 |
| 892 | 1.3 1.43 % |
20-09-2021 00:00:00 Monday |
90.65 91.95 |
92.75 | 90 | 236508 |
| 893 | 3.6 4.07 % |
17-09-2021 00:00:00 Friday |
88.55 92.15 |
93.45 | 87.15 | 273476 |
| 894 | 3.5 4.09 % |
16-09-2021 00:00:00 Thursday |
85.5 89 |
89.95 | 85.5 | 165819 |
| 895 | -0.95 -1.06 % |
15-09-2021 00:00:00 Wednesday |
90 89.05 |
90.9 | 88.7 | 83038 |
| 896 | -0.25 -0.28 % |
14-09-2021 00:00:00 Tuesday |
89.7 89.45 |
90.4 | 88.5 | 100938 |
| 897 | -2.85 -3.09 % |
13-09-2021 00:00:00 Monday |
92.25 89.4 |
92.25 | 86.25 | 322601 |
| 898 | -0.15 -0.17 % |
09-09-2021 00:00:00 Thursday |
90.9 90.75 |
91.9 | 89.55 | 60843 |
| 899 | -1.6 -1.72 % |
08-09-2021 00:00:00 Wednesday |
93 91.4 |
93.4 | 90.95 | 77672 |
| 900 | 1.45 1.59 % |
07-09-2021 00:00:00 Tuesday |
91.1 92.55 |
93.5 | 86.15 | 273967 |
| 901 | -2.4 -2.61 % |
06-09-2021 00:00:00 Monday |
92 89.6 |
92.75 | 88.1 | 218215 |
| 902 | -3.15 -3.32 % |
03-09-2021 00:00:00 Friday |
94.8 91.65 |
94.8 | 90.1 | 807329 |
| 903 | 4.3 5 % |
02-09-2021 00:00:00 Thursday |
86 90.3 |
90.3 | 84.9 | 1016989 |
| 904 | -0.15 -0.17 % |
01-09-2021 00:00:00 Wednesday |
86.15 86 |
86.9 | 84.5 | 68201 |
| 905 | -0.6 -0.7 % |
31-08-2021 00:00:00 Tuesday |
85.95 85.35 |
85.95 | 82 | 310387 |
| 906 | 1.15 1.37 % |
30-08-2021 00:00:00 Monday |
84.1 85.25 |
86.1 | 84.1 | 187881 |
| 907 | 2.15 2.62 % |
27-08-2021 00:00:00 Friday |
82.2 84.35 |
85 | 82.2 | 75255 |
| 908 | -0.7 -0.83 % |
26-08-2021 00:00:00 Thursday |
84 83.3 |
85 | 82.25 | 87978 |
| 909 | 0.8 0.96 % |
25-08-2021 00:00:00 Wednesday |
83.5 84.3 |
84.7 | 83 | 59660 |
| 910 | -0.8 -0.95 % |
24-08-2021 00:00:00 Tuesday |
84 83.2 |
85 | 80.1 | 56365 |
| 911 | 2.05 2.53 % |
23-08-2021 00:00:00 Monday |
81 83.05 |
84 | 79.3 | 195879 |
| 912 | -1 -1.22 % |
20-08-2021 00:00:00 Friday |
81.9 80.9 |
81.9 | 78.4 | 119973 |
| 913 | -0.25 -0.3 % |
18-08-2021 00:00:00 Wednesday |
82.2 81.95 |
82.2 | 79.05 | 79676 |
| 914 | 1.9 2.37 % |
17-08-2021 00:00:00 Tuesday |
80.2 82.1 |
82.95 | 79.15 | 74588 |
| 915 | -1.6 -1.96 % |
16-08-2021 00:00:00 Monday |
81.8 80.2 |
81.8 | 77 | 105007 |
| 916 | -0.35 -0.44 % |
13-08-2021 00:00:00 Friday |
80.3 79.95 |
81.9 | 79.25 | 47332 |
| 917 | 1.95 2.53 % |
12-08-2021 00:00:00 Thursday |
77 78.95 |
78.95 | 75.6 | 84026 |
| 918 | 1 1.35 % |
11-08-2021 00:00:00 Wednesday |
74.2 75.2 |
78 | 74.05 | 224406 |
| 919 | -4.95 -5.97 % |
10-08-2021 00:00:00 Tuesday |
82.85 77.9 |
82.85 | 77.85 | 96266 |
| 920 | -4.1 -4.77 % |
09-08-2021 00:00:00 Monday |
86 81.9 |
86.25 | 81.85 | 378114 |
| 921 | 0.55 0.64 % |
06-08-2021 00:00:00 Friday |
85.6 86.15 |
87 | 83 | 122068 |
| 922 | -4.8 -5.29 % |
05-08-2021 00:00:00 Thursday |
90.7 85.9 |
90.7 | 83.2 | 636938 |
| 923 | 0 0 % |
04-08-2021 00:00:00 Wednesday |
87.55 87.55 |
87.55 | 87.55 | 421444 |
| 924 | 0 0 % |
03-08-2021 00:00:00 Tuesday |
83.4 83.4 |
83.4 | 83.4 | 344123 |
| 925 | 1.05 1.34 % |
02-08-2021 00:00:00 Monday |
78.4 79.45 |
81.4 | 78.4 | 115651 |
| 926 | -1.75 -2.19 % |
30-07-2021 00:00:00 Friday |
80 78.25 |
80 | 77.75 | 114891 |
| 927 | -1.45 -1.8 % |
29-07-2021 00:00:00 Thursday |
80.5 79.05 |
80.5 | 78.25 | 107373 |
| 928 | 0.9 1.15 % |
28-07-2021 00:00:00 Wednesday |
78.45 79.35 |
79.8 | 75 | 211880 |
| 929 | 2.05 2.73 % |
27-07-2021 00:00:00 Tuesday |
75.15 77.2 |
78.1 | 75.15 | 49791 |
| 930 | 1.9 2.56 % |
26-07-2021 00:00:00 Monday |
74.15 76.05 |
78.4 | 74.15 | 73778 |
| 931 | -1.85 -2.35 % |
23-07-2021 00:00:00 Friday |
78.8 76.95 |
80.4 | 76.85 | 77679 |
| 932 | 3.3 4.44 % |
22-07-2021 00:00:00 Thursday |
74.25 77.55 |
77.6 | 74 | 86472 |
| 933 | -1.95 -2.57 % |
20-07-2021 00:00:00 Tuesday |
75.9 73.95 |
75.9 | 71 | 143748 |
| 934 | -1.55 -2.04 % |
19-07-2021 00:00:00 Monday |
76 74.45 |
77.9 | 73.8 | 77343 |
| 935 | -2.95 -3.7 % |
16-07-2021 00:00:00 Friday |
79.7 76.75 |
79.75 | 76.2 | 53686 |
| 936 | 1.6 2.11 % |
15-07-2021 00:00:00 Thursday |
76 77.6 |
79 | 73 | 261263 |
| 937 | -2.5 -3.19 % |
14-07-2021 00:00:00 Wednesday |
78.25 75.75 |
78.25 | 74.5 | 110977 |
| 938 | 0.2 0.26 % |
13-07-2021 00:00:00 Tuesday |
77.1 77.3 |
78.2 | 76.5 | 50648 |
| 939 | -0.75 -0.96 % |
12-07-2021 00:00:00 Monday |
77.85 77.1 |
80 | 76.35 | 112821 |
| 940 | 0.75 0.97 % |
09-07-2021 00:00:00 Friday |
77.15 77.9 |
78.95 | 77.1 | 73443 |
| 941 | -1.85 -2.31 % |
08-07-2021 00:00:00 Thursday |
79.95 78.1 |
80.5 | 77.5 | 71788 |
| 942 | 0.9 1.15 % |
07-07-2021 00:00:00 Wednesday |
78.05 78.95 |
81.8 | 78.05 | 60693 |
| 943 | -2.15 -2.64 % |
06-07-2021 00:00:00 Tuesday |
81.4 79.25 |
82.4 | 79 | 139555 |
| 944 | -0.85 -1.03 % |
05-07-2021 00:00:00 Monday |
82.25 81.4 |
82.9 | 79.15 | 329269 |
| 945 | 0.65 0.81 % |
02-07-2021 00:00:00 Friday |
79.95 80.6 |
81.5 | 78.6 | 104748 |
| 946 | -1 -1.25 % |
01-07-2021 00:00:00 Thursday |
80.1 79.1 |
80.1 | 77 | 134655 |
| 947 | 0.15 0.19 % |
30-06-2021 00:00:00 Wednesday |
79.05 79.2 |
80 | 78 | 83349 |
| 948 | 0.15 0.19 % |
29-06-2021 00:00:00 Tuesday |
78.9 79.05 |
79.5 | 77 | 64309 |
| 949 | 1.9 2.5 % |
28-06-2021 00:00:00 Monday |
76.1 78 |
78.3 | 76.1 | 77574 |
| 950 | 2.45 3.22 % |
25-06-2021 00:00:00 Friday |
76 78.45 |
78.5 | 76 | 123317 |
| 951 | -1.8 -2.24 % |
24-06-2021 00:00:00 Thursday |
80.35 78.55 |
80.4 | 75.6 | 253651 |
| 952 | -2.2 -2.69 % |
23-06-2021 00:00:00 Wednesday |
81.75 79.55 |
81.75 | 78.25 | 79226 |
| 953 | -1.05 -1.3 % |
22-06-2021 00:00:00 Tuesday |
80.9 79.85 |
81.5 | 77.55 | 153483 |
| 954 | 0.6 0.76 % |
21-06-2021 00:00:00 Monday |
79.15 79.75 |
81.6 | 78 | 199413 |
| 955 | 3 3.83 % |
18-06-2021 00:00:00 Friday |
78.35 81.35 |
82.4 | 76 | 227557 |
| 956 | 0.65 0.83 % |
17-06-2021 00:00:00 Thursday |
78.7 79.35 |
82 | 77.7 | 268524 |
| 957 | -3.75 -4.39 % |
16-06-2021 00:00:00 Wednesday |
85.5 81.75 |
86.8 | 81 | 270976 |
| 958 | -4.4 -4.92 % |
15-06-2021 00:00:00 Tuesday |
89.5 85.1 |
89.5 | 84 | 529243 |
| 959 | 0 0 % |
14-06-2021 00:00:00 Monday |
85.95 85.95 |
85.95 | 83.8 | 804690 |
| 960 | -1 -1.21 % |
11-06-2021 00:00:00 Friday |
82.9 81.9 |
83.25 | 80.5 | 194962 |
| 961 | 1.1 1.38 % |
10-06-2021 00:00:00 Thursday |
80 81.1 |
83.45 | 76.05 | 467516 |
| 962 | 0.75 0.95 % |
09-06-2021 00:00:00 Wednesday |
79 79.75 |
83.9 | 79 | 617203 |
| 963 | -2.85 -3.31 % |
08-06-2021 00:00:00 Tuesday |
86 83.15 |
86 | 82.8 | 328961 |
| 964 | -0.45 -0.53 % |
07-06-2021 00:00:00 Monday |
85.5 85.05 |
86.3 | 84.1 | 630308 |
| 965 | -0.7 -0.82 % |
04-06-2021 00:00:00 Friday |
85.25 84.55 |
86.45 | 84.2 | 128823 |
| 966 | -0.15 -0.18 % |
03-06-2021 00:00:00 Thursday |
85.35 85.2 |
87.3 | 84.8 | 244350 |
| 967 | 1.35 1.61 % |
02-06-2021 00:00:00 Wednesday |
84 85.35 |
87.5 | 83.05 | 303617 |
| 968 | -2.3 -2.67 % |
01-06-2021 00:00:00 Tuesday |
86.25 83.95 |
87.05 | 82.9 | 274657 |
| 969 | -2.3 -2.61 % |
31-05-2021 00:00:00 Monday |
88 85.7 |
88.95 | 85.5 | 240444 |
| 970 | -1.55 -1.73 % |
28-05-2021 00:00:00 Friday |
89.4 87.85 |
90.4 | 87.1 | 414053 |
| 971 | 4.3 5.09 % |
27-05-2021 00:00:00 Thursday |
84.5 88.8 |
89.7 | 83.05 | 571047 |
| 972 | -2.55 -2.9 % |
26-05-2021 00:00:00 Wednesday |
88 85.45 |
88 | 85 | 229839 |
| 973 | -0.85 -0.96 % |
25-05-2021 00:00:00 Tuesday |
88.25 87.4 |
89.4 | 86.8 | 127113 |
| 974 | -1.25 -1.4 % |
24-05-2021 00:00:00 Monday |
89.5 88.25 |
89.8 | 86.85 | 193880 |
| 975 | 1.45 1.67 % |
21-05-2021 00:00:00 Friday |
86.7 88.15 |
90 | 86.7 | 144910 |
| 976 | -1.1 -1.24 % |
20-05-2021 00:00:00 Thursday |
88.85 87.75 |
88.85 | 86.4 | 223380 |
| 977 | -0.65 -0.74 % |
19-05-2021 00:00:00 Wednesday |
88 87.35 |
89.7 | 86.1 | 149999 |
| 978 | 1.05 1.23 % |
18-05-2021 00:00:00 Tuesday |
85.5 86.55 |
87.85 | 85.5 | 419512 |
| 979 | -1.05 -1.22 % |
17-05-2021 00:00:00 Monday |
86 84.95 |
86.75 | 84.4 | 130640 |
| 980 | 1.4 1.66 % |
14-05-2021 00:00:00 Friday |
84.15 85.55 |
87.8 | 83.2 | 417439 |
| 981 | -5.45 -6.12 % |
12-05-2021 00:00:00 Wednesday |
89.1 83.65 |
89.7 | 82.95 | 433321 |
| 982 | 2.85 3.45 % |
11-05-2021 00:00:00 Tuesday |
82.6 85.45 |
87.5 | 80.65 | 487616 |
| 983 | -5.25 -5.83 % |
10-05-2021 00:00:00 Monday |
90.1 84.85 |
92 | 84.15 | 1148052 |
| 984 | 1.05 1.2 % |
07-05-2021 00:00:00 Friday |
87.5 88.55 |
88.65 | 85.2 | 2334465 |
| 985 | 0.2 0.24 % |
06-05-2021 00:00:00 Thursday |
84.25 84.45 |
84.45 | 80.3 | 1792298 |
| 986 | 2.55 3.27 % |
05-05-2021 00:00:00 Wednesday |
77.9 80.45 |
80.45 | 76.5 | 645741 |
| 987 | 0.75 0.99 % |
04-05-2021 00:00:00 Tuesday |
75.9 76.65 |
76.75 | 75.5 | 1029980 |
| 988 | 5.5 8.14 % |
03-05-2021 00:00:00 Monday |
67.6 73.1 |
73.1 | 67.6 | 722151 |
| 989 | -1.65 -2.31 % |
30-04-2021 00:00:00 Friday |
71.3 69.65 |
71.3 | 68.5 | 271967 |
| 990 | -1.75 -2.43 % |
29-04-2021 00:00:00 Thursday |
72 70.25 |
72 | 67.95 | 169432 |
| 991 | 0.9 1.3 % |
28-04-2021 00:00:00 Wednesday |
69 69.9 |
71 | 69 | 207648 |
| 992 | -0.05 -0.07 % |
27-04-2021 00:00:00 Tuesday |
68.95 68.9 |
69.75 | 67.85 | 173646 |
| 993 | 0 0 % |
26-04-2021 00:00:00 Monday |
67.6 67.6 |
69 | 67.25 | 312996 |
| 994 | 1.65 2.49 % |
23-04-2021 00:00:00 Friday |
66.25 67.9 |
69.1 | 66.25 | 172595 |
| 995 | 0.2 0.3 % |
22-04-2021 00:00:00 Thursday |
66.05 66.25 |
67.05 | 64.9 | 478735 |
| 996 | -1.5 -2.17 % |
20-04-2021 00:00:00 Tuesday |
69.2 67.7 |
71.5 | 67 | 398226 |
| 997 | 0.2 0.29 % |
19-04-2021 00:00:00 Monday |
68.15 68.35 |
69.6 | 68.15 | 392959 |
| 998 | 1.2 1.7 % |
16-04-2021 00:00:00 Friday |
70.5 71.7 |
72.6 | 70.3 | 527055 |
| 999 | 0.65 0.95 % |
15-04-2021 00:00:00 Thursday |
68.5 69.15 |
72.8 | 68 | 498695 |
| 1000 | 0 0 % |
13-04-2021 00:00:00 Tuesday |
71 71 |
73 | 71 | 1202382 |
| 1001 | -1.65 -2.16 % |
12-04-2021 00:00:00 Monday |
76.35 74.7 |
79 | 74.7 | 357341 |
| 1002 | 0.6 0.77 % |
09-04-2021 00:00:00 Friday |
78 78.6 |
80.45 | 77.6 | 880642 |
| 1003 | 1.55 2.06 % |
08-04-2021 00:00:00 Thursday |
75.3 76.85 |
76.85 | 72.6 | 1074427 |
| 1004 | 1.8 2.52 % |
07-04-2021 00:00:00 Wednesday |
71.4 73.2 |
73.2 | 70.25 | 1303144 |
| 1005 | 3 4.49 % |
06-04-2021 00:00:00 Tuesday |
66.75 69.75 |
69.75 | 65.8 | 394452 |
| 1006 | -2.25 -3.28 % |
05-04-2021 00:00:00 Monday |
68.7 66.45 |
68.7 | 65.35 | 222553 |
| 1007 | -0.15 -0.22 % |
01-04-2021 00:00:00 Thursday |
68.85 68.7 |
69.5 | 66.75 | 160175 |
| 1008 | 0.55 0.83 % |
31-03-2021 00:00:00 Wednesday |
66.3 66.85 |
67.5 | 65.4 | 143316 |
| 1009 | -1.8 -2.64 % |
30-03-2021 00:00:00 Tuesday |
68.1 66.3 |
69.35 | 64.6 | 566254 |
| 1010 | 0.65 0.97 % |
26-03-2021 00:00:00 Friday |
67.3 67.95 |
68.8 | 65.5 | 314766 |
| 1011 | -1.95 -2.83 % |
25-03-2021 00:00:00 Thursday |
69 67.05 |
70.3 | 65.25 | 636474 |
| 1012 | -0.05 -0.07 % |
24-03-2021 00:00:00 Wednesday |
67.95 67.9 |
67.95 | 65.8 | 6915349 |
| 1013 | 1.8 2.86 % |
23-03-2021 00:00:00 Tuesday |
62.95 64.75 |
64.75 | 62.95 | 146705 |
| 1014 | 1 1.65 % |
22-03-2021 00:00:00 Monday |
60.7 61.7 |
61.7 | 59.5 | 290878 |
| 1015 | 2.8 5 % |
19-03-2021 00:00:00 Friday |
56 58.8 |
59.85 | 54.65 | 620751 |
| 1016 | -3.4 -5.58 % |
18-03-2021 00:00:00 Thursday |
60.9 57.5 |
61.55 | 57.3 | 567877 |
| 1017 | -4.35 -6.73 % |
17-03-2021 00:00:00 Wednesday |
64.65 60.3 |
64.65 | 59.95 | 286745 |
| 1018 | 2.3 3.8 % |
16-03-2021 00:00:00 Tuesday |
60.55 62.85 |
63.3 | 60.55 | 331727 |
| 1019 | -1.7 -2.74 % |
15-03-2021 00:00:00 Monday |
62 60.3 |
62.6 | 60 | 192175 |
| 1020 | 0.05 0.08 % |
12-03-2021 00:00:00 Friday |
61.5 61.55 |
63 | 60.7 | 261359 |
| 1021 | -0.5 -0.81 % |
10-03-2021 00:00:00 Wednesday |
62 61.5 |
62.9 | 60 | 354365 |
| 1022 | -1.15 -1.83 % |
09-03-2021 00:00:00 Tuesday |
63 61.85 |
64.35 | 59.7 | 424573 |
| 1023 | -1.7 -2.66 % |
08-03-2021 00:00:00 Monday |
63.95 62.25 |
64.1 | 61.9 | 224802 |
| 1024 | -2.8 -4.35 % |
05-03-2021 00:00:00 Friday |
64.3 61.5 |
66.35 | 60.55 | 1247423 |
| 1025 | 4.3 7.28 % |
04-03-2021 00:00:00 Thursday |
59.05 63.35 |
63.35 | 58.6 | 1224943 |
| 1026 | 2.7 4.68 % |
03-03-2021 00:00:00 Wednesday |
57.65 60.35 |
60.35 | 57.65 | 925134 |
| 1027 | 1 1.77 % |
02-03-2021 00:00:00 Tuesday |
56.5 57.5 |
57.8 | 56.5 | 344864 |
| 1028 | -1.15 -1.98 % |
01-03-2021 00:00:00 Monday |
58 56.85 |
58 | 56.65 | 328583 |
| 1029 | 0.45 0.8 % |
26-02-2021 00:00:00 Friday |
56.25 56.7 |
57.65 | 55.05 | 420154 |
| 1030 | 1.1 1.99 % |
25-02-2021 00:00:00 Thursday |
55.3 56.4 |
56.8 | 53.9 | 475485 |
| 1031 | -2.15 -3.75 % |
24-02-2021 00:00:00 Wednesday |
57.3 55.15 |
58.85 | 54.55 | 1448107 |
| 1032 | 0 0 % |
23-02-2021 00:00:00 Tuesday |
57.4 57.4 |
57.45 | 54.2 | 3343230 |
| 1033 | 0.75 1.39 % |
22-02-2021 00:00:00 Monday |
54 54.75 |
54.75 | 53.5 | 931415 |
| 1034 | 0.55 1.07 % |
19-02-2021 00:00:00 Friday |
51.6 52.15 |
52.5 | 48.3 | 1552861 |
| 1035 | 2.25 4.71 % |
18-02-2021 00:00:00 Thursday |
47.75 50 |
50 | 47.75 | 304261 |
| 1036 | 1 2.14 % |
17-02-2021 00:00:00 Wednesday |
46.65 47.65 |
47.9 | 46.25 | 367461 |
| 1037 | 0.15 0.32 % |
16-02-2021 00:00:00 Tuesday |
46.5 46.65 |
47.95 | 45.75 | 581053 |
| 1038 | 1.2 2.7 % |
15-02-2021 00:00:00 Monday |
44.5 45.7 |
46.15 | 44.5 | 280244 |
| 1039 | -1.5 -3.25 % |
12-02-2021 00:00:00 Friday |
46.2 44.7 |
46.75 | 44.5 | 201335 |
| 1040 | 0.5 1.1 % |
11-02-2021 00:00:00 Thursday |
45.3 45.8 |
46.4 | 44.5 | 378154 |
| 1041 | -1.6 -3.41 % |
10-02-2021 00:00:00 Wednesday |
46.9 45.3 |
46.9 | 44.6 | 673148 |
| 1042 | 0 0 % |
09-02-2021 00:00:00 Tuesday |
46.9 46.9 |
46.9 | 46.9 | 82017 |
| 1043 | 0 0 % |
08-02-2021 00:00:00 Monday |
44.7 44.7 |
44.7 | 44.7 | 139108 |
| 1044 | -0.95 -2.18 % |
05-02-2021 00:00:00 Friday |
43.55 42.6 |
44.3 | 42 | 228558 |
| 1045 | -0.15 -0.34 % |
04-02-2021 00:00:00 Thursday |
43.65 43.5 |
44.55 | 43 | 507325 |
| 1046 | 2.05 4.99 % |
03-02-2021 00:00:00 Wednesday |
41.05 43.1 |
43.1 | 40.9 | 887804 |
| 1047 | 1 2.5 % |
02-02-2021 00:00:00 Tuesday |
40.05 41.05 |
41.75 | 40.05 | 292852 |
| 1048 | 0.35 0.87 % |
01-02-2021 00:00:00 Monday |
40 40.35 |
41.1 | 39.2 | 180460 |
| 1049 | -0.4 -1 % |
29-01-2021 00:00:00 Friday |
40.1 39.7 |
40.75 | 39.35 | 196111 |
| 1050 | 0.8 2.05 % |
28-01-2021 00:00:00 Thursday |
39 39.8 |
40.35 | 37.85 | 519757 |
| 1051 | -0.35 -0.88 % |
27-01-2021 00:00:00 Wednesday |
39.75 39.4 |
39.9 | 38.75 | 108905 |
| 1052 | -0.2 -0.5 % |
25-01-2021 00:00:00 Monday |
39.95 39.75 |
41 | 37.75 | 495069 |
| 1053 | -1.9 -4.57 % |
22-01-2021 00:00:00 Friday |
41.6 39.7 |
42.25 | 39.7 | 537553 |
| 1054 | -1.75 -4.02 % |
21-01-2021 00:00:00 Thursday |
43.5 41.75 |
44.2 | 41.55 | 255440 |
| 1055 | 1.25 2.99 % |
20-01-2021 00:00:00 Wednesday |
41.8 43.05 |
43.35 | 40.75 | 473750 |
| 1056 | -1.6 -3.72 % |
19-01-2021 00:00:00 Tuesday |
43 41.4 |
43 | 41.15 | 258617 |
| 1057 | -0.5 -1.18 % |
18-01-2021 00:00:00 Monday |
42.5 42 |
43.4 | 41.5 | 335266 |
| 1058 | 0.45 1.04 % |
15-01-2021 00:00:00 Friday |
43.2 43.65 |
44.45 | 42.8 | 536813 |
| 1059 | 1.35 3.23 % |
14-01-2021 00:00:00 Thursday |
41.8 43.15 |
43.15 | 41.1 | 678591 |
| 1060 | -1.4 -3.29 % |
13-01-2021 00:00:00 Wednesday |
42.5 41.1 |
42.5 | 40.8 | 195794 |
| 1061 | 0.75 1.84 % |
12-01-2021 00:00:00 Tuesday |
40.85 41.6 |
43 | 40.7 | 560952 |
| 1062 | -2.05 -4.72 % |
11-01-2021 00:00:00 Monday |
43.45 41.4 |
43.45 | 40.8 | 711705 |
| 1063 | -0.05 -0.12 % |
08-01-2021 00:00:00 Friday |
42.95 42.9 |
44.45 | 42.7 | 528484 |
| 1064 | -0.9 -2.05 % |
07-01-2021 00:00:00 Thursday |
44 43.1 |
44 | 42.9 | 405363 |
| 1065 | -0.75 -1.7 % |
06-01-2021 00:00:00 Wednesday |
44.05 43.3 |
44.55 | 43.05 | 219591 |
| 1066 | 0.1 0.23 % |
05-01-2021 00:00:00 Tuesday |
43.95 44.05 |
44.75 | 43.05 | 297581 |
| 1067 | -1.05 -2.33 % |
04-01-2021 00:00:00 Monday |
45 43.95 |
45.6 | 43.65 | 481308 |
| 1068 | -0.85 -1.87 % |
01-01-2021 00:00:00 Friday |
45.5 44.65 |
45.5 | 44.35 | 362612 |
| 1069 | -1.6 -3.44 % |
31-12-2020 00:00:00 Thursday |
46.45 44.85 |
46.45 | 44.55 | 421260 |
| 1070 | 0.15 0.33 % |
30-12-2020 00:00:00 Wednesday |
45.55 45.7 |
46.3 | 44.6 | 810205 |
| 1071 | -1.7 -3.63 % |
29-12-2020 00:00:00 Tuesday |
46.8 45.1 |
47.6 | 44.75 | 1997419 |
| 1072 | 0.95 2.14 % |
28-12-2020 00:00:00 Monday |
44.4 45.35 |
45.35 | 44 | 1185156 |
| 1073 | 0 0 % |
24-12-2020 00:00:00 Thursday |
43.2 43.2 |
43.2 | 41.7 | 1012688 |
| 1074 | 2.15 5.51 % |
23-12-2020 00:00:00 Wednesday |
39 41.15 |
41.15 | 39 | 615480 |
| 1075 | 1.2 3.16 % |
22-12-2020 00:00:00 Tuesday |
38 39.2 |
39.5 | 38 | 1171362 |
| 1076 | -2.15 -5.11 % |
21-12-2020 00:00:00 Monday |
42.1 39.95 |
42.75 | 39.95 | 793726 |
| 1077 | -2.45 -5.51 % |
18-12-2020 00:00:00 Friday |
44.5 42.05 |
44.5 | 41.45 | 465357 |
| 1078 | -0.85 -1.95 % |
17-12-2020 00:00:00 Thursday |
43.7 42.85 |
44.95 | 42.25 | 673288 |
| 1079 | 1.7 4.11 % |
16-12-2020 00:00:00 Wednesday |
41.4 43.1 |
43.1 | 41 | 1110192 |
| 1080 | 0.35 0.86 % |
15-12-2020 00:00:00 Tuesday |
40.7 41.05 |
42.35 | 40.3 | 1137444 |
| 1081 | -3.3 -7.22 % |
14-12-2020 00:00:00 Monday |
45.7 42.4 |
45.75 | 42.4 | 1065793 |
| 1082 | 1.6 3.72 % |
11-12-2020 00:00:00 Friday |
43 44.6 |
46.4 | 42.25 | 3546987 |
| 1083 | -0.3 -0.67 % |
10-12-2020 00:00:00 Thursday |
44.5 44.2 |
45 | 44.2 | 1413547 |
| 1084 | -0.15 -0.32 % |
09-12-2020 00:00:00 Wednesday |
46.65 46.5 |
47.7 | 46.5 | 715954 |
| 1085 | 0 0 % |
08-12-2020 00:00:00 Tuesday |
48.9 48.9 |
51.9 | 48.9 | 1153305 |
| 1086 | 0.25 0.49 % |
07-12-2020 00:00:00 Monday |
51.2 51.45 |
52.4 | 49.45 | 1511128 |
| 1087 | 0 0 % |
04-12-2020 00:00:00 Friday |
49.95 49.95 |
49.95 | 45.25 | 3104624 |
| 1088 | 0 0 % |
03-12-2020 00:00:00 Thursday |
47.6 47.6 |
47.6 | 47.6 | 20237 |
| 1089 | 0 0 % |
02-12-2020 00:00:00 Wednesday |
45.35 45.35 |
45.35 | 45.35 | 36724 |
| 1090 | 0 0 % |
01-12-2020 00:00:00 Tuesday |
43.2 43.2 |
43.2 | 43.2 | 63895 |
| 1091 | 0.2 0.49 % |
27-11-2020 00:00:00 Friday |
40.95 41.15 |
41.15 | 40.8 | 178839 |
| 1092 | -1.55 -3.8 % |
26-11-2020 00:00:00 Thursday |
40.75 39.2 |
41.45 | 37.65 | 985876 |
| 1093 | 0.1 0.25 % |
25-11-2020 00:00:00 Wednesday |
39.5 39.6 |
39.65 | 37.2 | 2114227 |
| 1094 | 0 0 % |
24-11-2020 00:00:00 Tuesday |
37.8 37.8 |
37.8 | 36.8 | 845676 |
| 1095 | 0.6 1.69 % |
23-11-2020 00:00:00 Monday |
35.4 36 |
36 | 35.4 | 442784 |
| 1096 | -1.65 -4.59 % |
20-11-2020 00:00:00 Friday |
35.95 34.3 |
35.95 | 34 | 551089 |
| 1097 | -1.9 -5.11 % |
19-11-2020 00:00:00 Thursday |
37.2 35.3 |
37.75 | 35.05 | 3254213 |
| 1098 | -1 -2.64 % |
18-11-2020 00:00:00 Wednesday |
37.85 36.85 |
38.2 | 36.3 | 846564 |
| 1099 | -0.45 -1.17 % |
17-11-2020 00:00:00 Tuesday |
38.4 37.95 |
39.5 | 37.5 | 1124359 |
| 1100 | 1.25 3.37 % |
14-11-2020 00:00:00 Saturday |
37.05 38.3 |
38.4 | 37 | 1154388 |
| 1101 | 1.2 3.39 % |
13-11-2020 00:00:00 Friday |
35.4 36.6 |
36.6 | 35.4 | 1991161 |
| 1102 | 1.5 4.49 % |
12-11-2020 00:00:00 Thursday |
33.4 34.9 |
34.9 | 32.9 | 4681198 |
| 1103 | 1.25 3.91 % |
11-11-2020 00:00:00 Wednesday |
32 33.25 |
33.3 | 31.25 | 3164031 |
| 1104 | -0.9 -2.76 % |
10-11-2020 00:00:00 Tuesday |
32.65 31.75 |
32.65 | 30.4 | 609542 |
| 1105 | -0.3 -0.93 % |
09-11-2020 00:00:00 Monday |
32.3 32 |
32.8 | 31.85 | 257457 |
| 1106 | 0.85 2.74 % |
06-11-2020 00:00:00 Friday |
31 31.85 |
31.9 | 30.7 | 759412 |
| 1107 | -0.6 -1.94 % |
05-11-2020 00:00:00 Thursday |
31 30.4 |
31.4 | 30 | 442252 |
| 1108 | 0 0 % |
04-11-2020 00:00:00 Wednesday |
30.6 30.6 |
31.7 | 30.1 | 304568 |
| 1109 | -0.4 -1.29 % |
03-11-2020 00:00:00 Tuesday |
30.95 30.55 |
31.4 | 29.8 | 323940 |
| 1110 | -2.15 -6.66 % |
02-11-2020 00:00:00 Monday |
32.3 30.15 |
32.7 | 29.85 | 1068867 |
| 1111 | 0 0 % |
30-10-2020 00:00:00 Friday |
31.4 31.4 |
31.4 | 29.5 | 2847023 |
| 1112 | 1.2 4.17 % |
29-10-2020 00:00:00 Thursday |
28.75 29.95 |
29.95 | 27.65 | 444479 |
| 1113 | 1.15 4.2 % |
28-10-2020 00:00:00 Wednesday |
27.4 28.55 |
28.55 | 26.75 | 1205036 |
| 1114 | -0.2 -0.73 % |
27-10-2020 00:00:00 Tuesday |
27.4 27.2 |
27.45 | 26.25 | 450525 |
| 1115 | 1.05 4.05 % |
26-10-2020 00:00:00 Monday |
25.95 27 |
27.2 | 25.05 | 614093 |
| 1116 | 0.1 0.39 % |
23-10-2020 00:00:00 Friday |
25.85 25.95 |
26.7 | 25.45 | 1203921 |
| 1117 | -0.2 -0.78 % |
22-10-2020 00:00:00 Thursday |
25.65 25.45 |
26.05 | 24.95 | 607620 |
| 1118 | 0 0 % |
21-10-2020 00:00:00 Wednesday |
25.05 25.05 |
25.05 | 24.45 | 1416189 |
| 1119 | 1.2 5.29 % |
20-10-2020 00:00:00 Tuesday |
22.7 23.9 |
23.9 | 22.5 | 183304 |
| 1120 | -0.15 -0.65 % |
19-10-2020 00:00:00 Monday |
22.95 22.8 |
23.15 | 22.55 | 74924 |
| 1121 | -0.55 -2.34 % |
16-10-2020 00:00:00 Friday |
23.5 22.95 |
23.65 | 22.6 | 319095 |
| 1122 | -0.9 -3.73 % |
15-10-2020 00:00:00 Thursday |
24.15 23.25 |
24.3 | 23.1 | 131798 |
| 1123 | -0.6 -2.45 % |
14-10-2020 00:00:00 Wednesday |
24.45 23.85 |
24.45 | 23.3 | 218708 |
| 1124 | -0.1 -0.42 % |
13-10-2020 00:00:00 Tuesday |
23.6 23.5 |
23.7 | 23 | 190648 |
| 1125 | -0.55 -2.27 % |
12-10-2020 00:00:00 Monday |
24.25 23.7 |
24.4 | 23.35 | 223446 |
| 1126 | 0.75 3.19 % |
09-10-2020 00:00:00 Friday |
23.5 24.25 |
24.5 | 23.25 | 196297 |
| 1127 | -1.5 -6.01 % |
08-10-2020 00:00:00 Thursday |
24.95 23.45 |
24.95 | 23.35 | 188192 |
| 1128 | -0.85 -3.37 % |
07-10-2020 00:00:00 Wednesday |
25.2 24.35 |
25.4 | 24.25 | 411311 |
| 1129 | -1 -3.79 % |
06-10-2020 00:00:00 Tuesday |
26.4 25.4 |
26.4 | 25.25 | 461741 |
| 1130 | 0.15 0.59 % |
05-10-2020 00:00:00 Monday |
25.35 25.5 |
25.55 | 23.75 | 1131122 |
| 1131 | -0.35 -1.42 % |
01-10-2020 00:00:00 Thursday |
24.7 24.35 |
25 | 24 | 552224 |
| 1132 | 0 0 % |
30-09-2020 00:00:00 Wednesday |
24 24 |
24.05 | 23.1 | 2967843 |
| 1133 | 1.05 4.79 % |
29-09-2020 00:00:00 Tuesday |
21.9 22.95 |
22.95 | 21.8 | 105530 |
| 1134 | -0.1 -0.45 % |
28-09-2020 00:00:00 Monday |
22 21.9 |
22.45 | 21.3 | 200183 |
| 1135 | -0.1 -0.46 % |
25-09-2020 00:00:00 Friday |
21.75 21.65 |
22.75 | 20.85 | 1209615 |
| 1136 | -1.1 -4.82 % |
24-09-2020 00:00:00 Thursday |
22.8 21.7 |
22.8 | 21.7 | 581088 |
| 1137 | 0.5 2.24 % |
23-09-2020 00:00:00 Wednesday |
22.3 22.8 |
24 | 21.9 | 617272 |
| 1138 | -0.3 -1.29 % |
22-09-2020 00:00:00 Tuesday |
23.25 22.95 |
23.95 | 22.95 | 227785 |
| 1139 | -0.85 -3.4 % |
21-09-2020 00:00:00 Monday |
25 24.15 |
25.5 | 24.15 | 591922 |
| 1140 | -0.55 -2.12 % |
18-09-2020 00:00:00 Friday |
25.95 25.4 |
26 | 24.25 | 772821 |
| 1141 | 0.5 2 % |
17-09-2020 00:00:00 Thursday |
25 25.5 |
26.2 | 24.55 | 488103 |
| 1142 | -0.5 -1.94 % |
16-09-2020 00:00:00 Wednesday |
25.75 25.25 |
26 | 24.2 | 760521 |
| 1143 | 0 0 % |
15-09-2020 00:00:00 Tuesday |
25.4 25.4 |
25.4 | 24.5 | 1629923 |
| 1144 | 1.05 4.54 % |
14-09-2020 00:00:00 Monday |
23.15 24.2 |
24.2 | 22.6 | 248972 |
| 1145 | 0.75 3.36 % |
11-09-2020 00:00:00 Friday |
22.3 23.05 |
24 | 22.3 | 388976 |
| 1146 | 2.1 10.1 % |
10-09-2020 00:00:00 Thursday |
20.8 22.9 |
22.9 | 20.8 | 1574565 |
| 1147 | 0 0 % |
09-09-2020 00:00:00 Wednesday |
21.85 21.85 |
21.85 | 21.85 | 835451 |
| 1148 | -0.1 -0.43 % |
08-09-2020 00:00:00 Tuesday |
23.1 23 |
23.1 | 23 | 614203 |
| 1149 | -1.5 -5.84 % |
07-09-2020 00:00:00 Monday |
25.7 24.2 |
26.05 | 23.65 | 4168701 |
| 1150 | 0.45 1.84 % |
04-09-2020 00:00:00 Friday |
24.4 24.85 |
24.85 | 23.7 | 8612533 |
| 1151 | 0 0 % |
03-09-2020 00:00:00 Thursday |
23.7 23.7 |
23.7 | 23.7 | 1432077 |
| 1152 | 2.1 10.24 % |
02-09-2020 00:00:00 Wednesday |
20.5 22.6 |
22.6 | 20.5 | 3937101 |
| 1153 | -2.25 -9.45 % |
01-09-2020 00:00:00 Tuesday |
23.8 21.55 |
23.8 | 21.55 | 12597789 |
| 1154 | 0 0 % |
31-08-2020 00:00:00 Monday |
22.68 22.68 |
22.68 | 20.68 | 14671109 |
| 1155 | 0 0 % |
28-08-2020 00:00:00 Friday |
21.6 21.6 |
21.6 | 21.6 | 383511 |
| 1156 | 0 0 % |
27-08-2020 00:00:00 Thursday |
20.58 20.58 |
20.58 | 20.58 | 4700674 |
| 1157 | 0 0 % |
26-08-2020 00:00:00 Wednesday |
19.6 19.6 |
19.6 | 18.3 | 32762333 |
| 1158 | 0 0 % |
25-08-2020 00:00:00 Tuesday |
18.67 18.67 |
18.67 | 18.67 | 484984 |
| 1159 | 0 0 % |
24-08-2020 00:00:00 Monday |
17.79 17.79 |
17.79 | 17.79 | 494965 |
| 1160 | 0 0 % |
21-08-2020 00:00:00 Friday |
16.95 16.95 |
16.95 | 16.95 | 10716652 |
| 1161 | 0 0 % |
20-08-2020 00:00:00 Thursday |
16.15 16.15 |
16.15 | 16.15 | 720978 |
| 1162 | 0 0 % |
19-08-2020 00:00:00 Wednesday |
15.39 15.39 |
15.39 | 15.39 | 1368162 |
| 1163 | 0 0 % |
18-08-2020 00:00:00 Tuesday |
14.66 14.66 |
14.66 | 14.14 | 30589449 |
| 1164 | 0.03 0.22 % |
17-08-2020 00:00:00 Monday |
13.94 13.97 |
13.97 | 13.49 | 49533006 |
| 1165 | -0.68 -4.86 % |
14-08-2020 00:00:00 Friday |
13.99 13.31 |
13.99 | 12.67 | 19537912 |
| 1166 | 0 0 % |
13-08-2020 00:00:00 Thursday |
13.33 13.33 |
13.33 | 13.33 | 108470 |
| 1167 | 0 0 % |
12-08-2020 00:00:00 Wednesday |
12.7 12.7 |
12.7 | 12.7 | 132581 |
| 1168 | 0 0 % |
11-08-2020 00:00:00 Tuesday |
12.1 12.1 |
12.1 | 12.1 | 182323 |
| 1169 | 0 0 % |
10-08-2020 00:00:00 Monday |
11.53 11.53 |
11.53 | 11.53 | 138888 |
| 1170 | 0.41 3.88 % |
07-08-2020 00:00:00 Friday |
10.58 10.99 |
10.99 | 10.58 | 1045641 |
| 1171 | 0.35 3.46 % |
06-08-2020 00:00:00 Thursday |
10.12 10.47 |
10.96 | 10.02 | 556970 |
| 1172 | -0.36 -3.33 % |
05-08-2020 00:00:00 Wednesday |
10.8 10.44 |
10.8 | 9.78 | 3363899 |
| 1173 | 0 0 % |
04-08-2020 00:00:00 Tuesday |
10.29 10.29 |
10.29 | 10.29 | 422091 |
| 1174 | 0 0 % |
03-08-2020 00:00:00 Monday |
9.8 9.8 |
9.8 | 9.8 | 201182 |
| 1175 | 0 0 % |
31-07-2020 00:00:00 Friday |
9.34 9.34 |
9.34 | 9 | 401129 |
| 1176 | 0.29 3.37 % |
30-07-2020 00:00:00 Thursday |
8.61 8.9 |
8.9 | 8.49 | 284829 |
| 1177 | 0.18 2.17 % |
29-07-2020 00:00:00 Wednesday |
8.3 8.48 |
8.57 | 8.19 | 275328 |
| 1178 | -0.22 -2.61 % |
28-07-2020 00:00:00 Tuesday |
8.42 8.2 |
8.48 | 8.13 | 177048 |
| 1179 | 0.06 0.73 % |
27-07-2020 00:00:00 Monday |
8.25 8.31 |
8.48 | 8.05 | 454917 |
| 1180 | -0.04 -0.49 % |
24-07-2020 00:00:00 Friday |
8.12 8.08 |
8.16 | 7.78 | 136032 |
| 1181 | -0.07 -0.86 % |
23-07-2020 00:00:00 Thursday |
8.11 8.04 |
8.25 | 7.79 | 404402 |
| 1182 | 0.04 0.49 % |
22-07-2020 00:00:00 Wednesday |
8.15 8.19 |
8.45 | 7.95 | 226565 |
| 1183 | -0.41 -4.7 % |
21-07-2020 00:00:00 Tuesday |
8.73 8.32 |
8.96 | 8.3 | 283046 |
| 1184 | -0.07 -0.8 % |
20-07-2020 00:00:00 Monday |
8.8 8.73 |
8.86 | 8.64 | 217277 |
| 1185 | -0.01 -0.12 % |
17-07-2020 00:00:00 Friday |
8.6 8.59 |
8.68 | 8.4 | 525250 |
| 1186 | -0.19 -2.25 % |
16-07-2020 00:00:00 Thursday |
8.46 8.27 |
8.46 | 7.87 | 222217 |
| 1187 | 0.22 2.75 % |
15-07-2020 00:00:00 Wednesday |
8 8.22 |
8.79 | 7.98 | 863003 |
| 1188 | 0 0 % |
14-07-2020 00:00:00 Tuesday |
8.38 8.38 |
8.38 | 8.38 | 143886 |
| 1189 | 0 0 % |
13-07-2020 00:00:00 Monday |
8.82 8.82 |
8.96 | 8.82 | 332625 |
| 1190 | 0 0 % |
10-07-2020 00:00:00 Friday |
9.28 9.28 |
9.31 | 9.28 | 211229 |
| 1191 | 0 0 % |
09-07-2020 00:00:00 Thursday |
9.76 9.76 |
10.2 | 9.76 | 744521 |
| 1192 | -0.48 -4.47 % |
08-07-2020 00:00:00 Wednesday |
10.75 10.27 |
10.75 | 10.27 | 1476986 |
| 1193 | 0.06 0.56 % |
07-07-2020 00:00:00 Tuesday |
10.75 10.81 |
11.03 | 10.12 | 4813390 |
| 1194 | 0 0 % |
06-07-2020 00:00:00 Monday |
10.54 10.54 |
10.54 | 9.54 | 7017695 |
| 1195 | 0 0 % |
03-07-2020 00:00:00 Friday |
10.04 10.04 |
10.04 | 9.5 | 11908037 |
| 1196 | 0 0 % |
02-07-2020 00:00:00 Thursday |
9.57 9.57 |
9.57 | 9.32 | 6777150 |
| 1197 | 0 0 % |
01-07-2020 00:00:00 Wednesday |
9.12 9.12 |
9.12 | 9.12 | 278722 |
| 1198 | 0 0 % |
30-06-2020 00:00:00 Tuesday |
8.69 8.69 |
8.69 | 8.69 | 205673 |
| 1199 | 0 0 % |
29-06-2020 00:00:00 Monday |
8.28 8.28 |
8.28 | 8.28 | 419773 |
| 1200 | 0 0 % |
26-06-2020 00:00:00 Friday |
7.89 7.89 |
7.89 | 7.89 | 169751 |
| 1201 | 0 0 % |
25-06-2020 00:00:00 Thursday |
7.52 7.52 |
7.52 | 7.52 | 620560 |
| 1202 | 0 0 % |
24-06-2020 00:00:00 Wednesday |
7.17 7.17 |
7.17 | 7.17 | 340709 |
| 1203 | 0.28 4.27 % |
23-06-2020 00:00:00 Tuesday |
6.55 6.83 |
6.83 | 6.55 | 1060337 |
| 1204 | 0.06 0.93 % |
22-06-2020 00:00:00 Monday |
6.45 6.51 |
6.79 | 6.41 | 1105200 |
| 1205 | -0.22 -3.29 % |
19-06-2020 00:00:00 Friday |
6.69 6.47 |
6.69 | 6.41 | 403458 |
| 1206 | 0.03 0.46 % |
18-06-2020 00:00:00 Thursday |
6.56 6.59 |
6.64 | 6.49 | 405962 |
| 1207 | 0.05 0.77 % |
17-06-2020 00:00:00 Wednesday |
6.52 6.57 |
6.86 | 6.5 | 236458 |
| 1208 | -0.33 -4.69 % |
16-06-2020 00:00:00 Tuesday |
7.04 6.71 |
7.07 | 6.47 | 1123240 |
| 1209 | 0.19 2.9 % |
15-06-2020 00:00:00 Monday |
6.55 6.74 |
6.79 | 6.48 | 284690 |
| 1210 | 0.45 7.48 % |
12-06-2020 00:00:00 Friday |
6.02 6.47 |
6.56 | 6.01 | 126735 |
| 1211 | -0.46 -6.81 % |
11-06-2020 00:00:00 Thursday |
6.75 6.29 |
6.75 | 6.25 | 312653 |
| 1212 | -0.13 -1.97 % |
10-06-2020 00:00:00 Wednesday |
6.61 6.48 |
6.61 | 6.34 | 126532 |
| 1213 | -0.31 -4.56 % |
09-06-2020 00:00:00 Tuesday |
6.8 6.49 |
6.8 | 6.45 | 442964 |
| 1214 | 0.19 2.99 % |
08-06-2020 00:00:00 Monday |
6.35 6.54 |
6.6 | 6.35 | 327771 |
| 1215 | 0 0 % |
05-06-2020 00:00:00 Friday |
6.3 6.3 |
6.56 | 6.29 | 666407 |
| 1216 | 0.01 0.16 % |
04-06-2020 00:00:00 Thursday |
6.3 6.31 |
6.34 | 6.09 | 119029 |
| 1217 | -0.59 -8.56 % |
03-06-2020 00:00:00 Wednesday |
6.89 6.3 |
6.89 | 6.25 | 659589 |
| 1218 | 0 0 % |
02-06-2020 00:00:00 Tuesday |
6.57 6.57 |
6.57 | 6.49 | 159252 |
| 1219 | 0 0 % |
01-06-2020 00:00:00 Monday |
6.26 6.26 |
6.26 | 6.26 | 2644 |
| 1220 | 0.12 2.05 % |
29-05-2020 00:00:00 Friday |
5.85 5.97 |
5.97 | 5.75 | 68980 |
| 1221 | 0.18 3.27 % |
28-05-2020 00:00:00 Thursday |
5.51 5.69 |
5.89 | 5.51 | 631803 |
| 1222 | 0 0 % |
27-05-2020 00:00:00 Wednesday |
5.61 5.61 |
5.65 | 5.46 | 104455 |
| 1223 | -0.37 -6.29 % |
26-05-2020 00:00:00 Tuesday |
5.88 5.51 |
5.88 | 5.46 | 176907 |
| 1224 | -0.02 -0.35 % |
22-05-2020 00:00:00 Friday |
5.67 5.65 |
5.99 | 5.57 | 209731 |
| 1225 | -0.29 -4.83 % |
21-05-2020 00:00:00 Thursday |
6 5.71 |
6.15 | 5.7 | 231940 |
| 1226 | -0.01 -0.17 % |
20-05-2020 00:00:00 Wednesday |
6.01 6 |
6.25 | 5.95 | 71002 |
| 1227 | -0.22 -3.53 % |
19-05-2020 00:00:00 Tuesday |
6.24 6.02 |
6.25 | 5.94 | 53451 |
| 1228 | -0.32 -4.94 % |
18-05-2020 00:00:00 Monday |
6.48 6.16 |
6.48 | 6.04 | 41575 |
| 1229 | -0.31 -4.77 % |
15-05-2020 00:00:00 Friday |
6.5 6.19 |
6.55 | 6.18 | 169651 |
| 1230 | -0.44 -6.34 % |
14-05-2020 00:00:00 Thursday |
6.94 6.5 |
6.94 | 6.4 | 118682 |
| 1231 | -0.05 -0.75 % |
13-05-2020 00:00:00 Wednesday |
6.66 6.61 |
6.66 | 6.5 | 90574 |
| 1232 | -0.16 -2.46 % |
12-05-2020 00:00:00 Tuesday |
6.51 6.35 |
6.51 | 6.35 | 80315 |
| 1233 | -0.7 -9.49 % |
11-05-2020 00:00:00 Monday |
7.38 6.68 |
7.38 | 6.68 | 125194 |
| 1234 | -0.11 -1.54 % |
08-05-2020 00:00:00 Friday |
7.14 7.03 |
7.36 | 7.03 | 72261 |
| 1235 | 0.34 4.82 % |
07-05-2020 00:00:00 Thursday |
7.05 7.39 |
7.39 | 7.01 | 23443 |
| 1236 | -0.21 -2.9 % |
06-05-2020 00:00:00 Wednesday |
7.25 7.04 |
7.25 | 6.95 | 46378 |
| 1237 | -0.36 -4.74 % |
05-05-2020 00:00:00 Tuesday |
7.6 7.24 |
7.61 | 7.22 | 74302 |
| 1238 | -0.35 -4.4 % |
04-05-2020 00:00:00 Monday |
7.95 7.6 |
7.95 | 7.6 | 35937 |
| 1239 | -0.3 -3.62 % |
30-04-2020 00:00:00 Thursday |
8.29 7.99 |
8.29 | 7.9 | 58176 |
| 1240 | 0.01 0.12 % |
29-04-2020 00:00:00 Wednesday |
8 8.01 |
8.26 | 7.94 | 102266 |
| 1241 | -0.46 -5.44 % |
28-04-2020 00:00:00 Tuesday |
8.46 8 |
8.46 | 7.99 | 42108 |
| 1242 | -0.21 -2.5 % |
27-04-2020 00:00:00 Monday |
8.41 8.2 |
8.41 | 8.02 | 157433 |
| 1243 | 0.31 4.03 % |
24-04-2020 00:00:00 Friday |
7.7 8.01 |
8.2 | 7.5 | 1148588 |
| 1244 | -0.19 -2.38 % |
23-04-2020 00:00:00 Thursday |
8 7.81 |
8.02 | 7.35 | 127202 |
| 1245 | 0.72 10.27 % |
22-04-2020 00:00:00 Wednesday |
7.01 7.73 |
7.73 | 7.01 | 517860 |
| 1246 | 0 0 % |
21-04-2020 00:00:00 Tuesday |
7.37 7.37 |
7.37 | 7.37 | 24833 |
| 1247 | 0 0 % |
20-04-2020 00:00:00 Monday |
7.75 7.75 |
7.75 | 7.75 | 23132 |
| 1248 | -0.83 -9.24 % |
17-04-2020 00:00:00 Friday |
8.98 8.15 |
8.98 | 8.15 | 249365 |
| 1249 | -0.06 -0.7 % |
16-04-2020 00:00:00 Thursday |
8.63 8.57 |
8.63 | 8.43 | 625604 |
| 1250 | 0.15 1.86 % |
15-04-2020 00:00:00 Wednesday |
8.07 8.22 |
8.22 | 8.07 | 187627 |
| 1251 | 0 0 % |
13-04-2020 00:00:00 Monday |
7.48 7.48 |
7.48 | 7.06 | 375896 |
| 1252 | 0 0 % |
09-04-2020 00:00:00 Thursday |
6.8 6.8 |
6.8 | 6.8 | 145809 |
| 1253 | 0 0 % |
08-04-2020 00:00:00 Wednesday |
6.19 6.19 |
6.19 | 6.1 | 136100 |
| 1254 | 0.2 3.51 % |
07-04-2020 00:00:00 Tuesday |
5.7 5.9 |
5.9 | 5.7 | 84311 |
| 1255 | 0.01 0.18 % |
03-04-2020 00:00:00 Friday |
5.61 5.62 |
5.62 | 5.29 | 102102 |
| 1256 | 0.12 2.29 % |
01-04-2020 00:00:00 Wednesday |
5.24 5.36 |
5.36 | 5.24 | 80194 |
| 1257 | -0.04 -0.78 % |
31-03-2020 00:00:00 Tuesday |
5.15 5.11 |
5.15 | 5.09 | 274151 |
| 1258 | -0.09 -1.8 % |
30-03-2020 00:00:00 Monday |
5 4.91 |
5 | 4.84 | 89151 |
| 1259 | 0.07 1.39 % |
27-03-2020 00:00:00 Friday |
5.02 5.09 |
5.3 | 5.02 | 54382 |
| 1260 | 0.05 1 % |
26-03-2020 00:00:00 Thursday |
5 5.05 |
5.21 | 5 | 153353 |
| 1261 | -0.25 -4.54 % |
25-03-2020 00:00:00 Wednesday |
5.51 5.26 |
5.51 | 5.23 | 59618 |
| 1262 | -0.3 -5.17 % |
24-03-2020 00:00:00 Tuesday |
5.8 5.5 |
5.82 | 5.31 | 71466 |
| 1263 | 0 0 % |
23-03-2020 00:00:00 Monday |
5.56 5.56 |
5.81 | 5.56 | 68641 |
| 1264 | 0.35 6.36 % |
20-03-2020 00:00:00 Friday |
5.5 5.85 |
5.91 | 5.45 | 187492 |
| 1265 | -0.52 -8.46 % |
19-03-2020 00:00:00 Thursday |
6.15 5.63 |
6.15 | 5.63 | 191145 |
| 1266 | -0.05 -0.84 % |
18-03-2020 00:00:00 Wednesday |
5.97 5.92 |
5.97 | 5.64 | 422266 |
| 1267 | 0 0 % |
17-03-2020 00:00:00 Tuesday |
5.69 5.69 |
5.69 | 5.59 | 470582 |
| 1268 | 0.22 4.23 % |
16-03-2020 00:00:00 Monday |
5.2 5.42 |
5.42 | 5.2 | 1044571 |
| 1269 | 0.22 4.44 % |
13-03-2020 00:00:00 Friday |
4.95 5.17 |
5.17 | 4.69 | 149761 |
| 1270 | -0.22 -4.27 % |
12-03-2020 00:00:00 Thursday |
5.15 4.93 |
5.43 | 4.93 | 423777 |
| 1271 | -0.27 -4.95 % |
11-03-2020 00:00:00 Wednesday |
5.45 5.18 |
5.7 | 5.16 | 140556 |
| 1272 | -0.26 -4.57 % |
09-03-2020 00:00:00 Monday |
5.69 5.43 |
5.69 | 5.41 | 152560 |
| 1273 | -0.31 -5.17 % |
06-03-2020 00:00:00 Friday |
6 5.69 |
6 | 5.69 | 49115 |
| 1274 | -0.19 -3.08 % |
05-03-2020 00:00:00 Thursday |
6.17 5.98 |
6.4 | 5.95 | 131413 |
| 1275 | -0.04 -0.64 % |
04-03-2020 00:00:00 Wednesday |
6.21 6.17 |
6.31 | 6.17 | 60763 |
| 1276 | -0.46 -6.62 % |
03-03-2020 00:00:00 Tuesday |
6.95 6.49 |
6.95 | 6.46 | 89547 |
| 1277 | 0.05 0.74 % |
02-03-2020 00:00:00 Monday |
6.75 6.8 |
7.26 | 6.7 | 170396 |
| 1278 | -0.18 -2.5 % |
28-02-2020 00:00:00 Friday |
7.19 7.01 |
7.19 | 6.64 | 59462 |
| 1279 | -0.35 -4.77 % |
27-02-2020 00:00:00 Thursday |
7.33 6.98 |
7.33 | 6.98 | 122158 |
| 1280 | -0.16 -2.13 % |
26-02-2020 00:00:00 Wednesday |
7.5 7.34 |
7.68 | 7.3 | 85287 |
| 1281 | -0.37 -4.6 % |
25-02-2020 00:00:00 Tuesday |
8.05 7.68 |
8.06 | 7.68 | 143780 |
| 1282 | -0.37 -4.38 % |
24-02-2020 00:00:00 Monday |
8.45 8.08 |
8.45 | 8.05 | 57370 |
| 1283 | -0.12 -1.42 % |
20-02-2020 00:00:00 Thursday |
8.47 8.35 |
8.71 | 8.3 | 59485 |
| 1284 | 0.27 3.29 % |
19-02-2020 00:00:00 Wednesday |
8.2 8.47 |
8.68 | 8.2 | 107696 |
| 1285 | -0.43 -4.94 % |
18-02-2020 00:00:00 Tuesday |
8.7 8.27 |
8.7 | 8.27 | 152114 |
| 1286 | -0.4 -4.4 % |
17-02-2020 00:00:00 Monday |
9.1 8.7 |
9.1 | 8.56 | 34653 |
| 1287 | -0.23 -2.51 % |
14-02-2020 00:00:00 Friday |
9.18 8.95 |
9.53 | 8.86 | 34264 |
| 1288 | 0.72 8.52 % |
13-02-2020 00:00:00 Thursday |
8.45 9.17 |
9.18 | 8.45 | 97336 |
| 1289 | -0.16 -1.8 % |
12-02-2020 00:00:00 Wednesday |
8.91 8.75 |
8.97 | 8.61 | 76011 |
| 1290 | -0.19 -2.09 % |
11-02-2020 00:00:00 Tuesday |
9.1 8.91 |
9.35 | 8.65 | 55908 |
| 1291 | -0.12 -1.3 % |
10-02-2020 00:00:00 Monday |
9.22 9.1 |
9.68 | 9 | 44850 |
| 1292 | -0.38 -3.96 % |
07-02-2020 00:00:00 Friday |
9.6 9.22 |
10.14 | 9.19 | 157065 |
| 1293 | 0.02 0.21 % |
06-02-2020 00:00:00 Thursday |
9.65 9.67 |
9.68 | 9.14 | 60455 |
| 1294 | -0.32 -3.35 % |
05-02-2020 00:00:00 Wednesday |
9.54 9.22 |
9.54 | 9 | 89795 |
| 1295 | 0.39 4.48 % |
04-02-2020 00:00:00 Tuesday |
8.7 9.09 |
9.13 | 8.3 | 105815 |
| 1296 | -0.45 -4.92 % |
03-02-2020 00:00:00 Monday |
9.15 8.7 |
9.15 | 8.7 | 37553 |
| 1297 | 0 0 % |
01-02-2020 00:00:00 Saturday |
9.15 9.15 |
9.25 | 9.15 | 47291 |
| 1298 | -0.37 -3.7 % |
31-01-2020 00:00:00 Friday |
10 9.63 |
10 | 9.63 | 92055 |
| 1299 | -0.82 -7.49 % |
30-01-2020 00:00:00 Thursday |
10.95 10.13 |
10.95 | 10.13 | 63819 |
| 1300 | 0 0 % |
29-01-2020 00:00:00 Wednesday |
10.66 10.66 |
10.66 | 10 | 376187 |
| 1301 | 0 0 % |
28-01-2020 00:00:00 Tuesday |
10.16 10.16 |
10.16 | 10.1 | 179956 |
| 1302 | 0 0 % |
27-01-2020 00:00:00 Monday |
9.68 9.68 |
9.68 | 9.4 | 74137 |
| 1303 | 0 0 % |
24-01-2020 00:00:00 Friday |
9.22 9.22 |
9.22 | 8.8 | 174578 |
| 1304 | 0 0 % |
23-01-2020 00:00:00 Thursday |
8.79 8.79 |
8.79 | 8.79 | 20735 |
| 1305 | 0.78 10.26 % |
22-01-2020 00:00:00 Wednesday |
7.6 8.38 |
8.38 | 7.6 | 197847 |
| 1306 | -0.46 -5.44 % |
21-01-2020 00:00:00 Tuesday |
8.45 7.99 |
8.45 | 7.98 | 407529 |
| 1307 | 0 0 % |
20-01-2020 00:00:00 Monday |
8.4 8.4 |
8.85 | 8.4 | 472754 |
| 1308 | 0 0 % |
17-01-2020 00:00:00 Friday |
8.84 8.84 |
9 | 8.84 | 341749 |
| 1309 | 0 0 % |
16-01-2020 00:00:00 Thursday |
9.3 9.3 |
9.6 | 9.3 | 144422 |
| 1310 | 0 0 % |
15-01-2020 00:00:00 Wednesday |
9.78 9.78 |
9.95 | 9.78 | 278636 |
| 1311 | 0 0 % |
14-01-2020 00:00:00 Tuesday |
10.29 10.29 |
10.75 | 10.29 | 611611 |
| 1312 | -0.37 -3.3 % |
13-01-2020 00:00:00 Monday |
11.2 10.83 |
11.4 | 10.8 | 161717 |
| 1313 | 0.03 0.26 % |
10-01-2020 00:00:00 Friday |
11.33 11.36 |
11.8 | 11.08 | 64442 |
| 1314 | -0.05 -0.44 % |
09-01-2020 00:00:00 Thursday |
11.4 11.35 |
11.86 | 11.27 | 38336 |
| 1315 | -0.21 -1.82 % |
08-01-2020 00:00:00 Wednesday |
11.52 11.31 |
12.45 | 11.27 | 68765 |
| 1316 | 0.16 1.37 % |
07-01-2020 00:00:00 Tuesday |
11.7 11.86 |
12.3 | 11.6 | 62574 |
| 1317 | -0.23 -1.86 % |
06-01-2020 00:00:00 Monday |
12.35 12.12 |
12.41 | 11.9 | 130162 |
| 1318 | 0.52 4.6 % |
03-01-2020 00:00:00 Friday |
11.3 11.82 |
11.82 | 10.7 | 189312 |
| 1319 | 0.26 2.36 % |
02-01-2020 00:00:00 Thursday |
11 11.26 |
11.39 | 10.85 | 187381 |
| 1320 | -0.1 -0.91 % |
01-01-2020 00:00:00 Wednesday |
11 10.9 |
11.1 | 10.55 | 184367 |
| 1321 | -0.26 -2.35 % |
31-12-2019 00:00:00 Tuesday |
11.08 10.82 |
11.08 | 10.4 | 83041 |
| 1322 | -0.47 -4.2 % |
30-12-2019 00:00:00 Monday |
11.2 10.73 |
11.2 | 10.67 | 85966 |
| 1323 | 0.68 6.45 % |
27-12-2019 00:00:00 Friday |
10.55 11.23 |
11.29 | 10.5 | 312543 |
| 1324 | -0.19 -1.74 % |
26-12-2019 00:00:00 Thursday |
10.95 10.76 |
10.95 | 10.25 | 166077 |
| 1325 | -0.37 -3.43 % |
24-12-2019 00:00:00 Tuesday |
10.8 10.43 |
10.86 | 10.41 | 93315 |
| 1326 | 0.03 0.27 % |
23-12-2019 00:00:00 Monday |
10.92 10.95 |
11 | 10.64 | 111119 |
| 1327 | -0.2 -1.8 % |
20-12-2019 00:00:00 Friday |
11.12 10.92 |
11.17 | 10.9 | 56579 |
| 1328 | -0.28 -2.45 % |
19-12-2019 00:00:00 Thursday |
11.45 11.17 |
11.45 | 11.05 | 27515 |
| 1329 | -0.28 -2.39 % |
18-12-2019 00:00:00 Wednesday |
11.7 11.42 |
11.9 | 11.2 | 34042 |
| 1330 | -0.78 -6.28 % |
17-12-2019 00:00:00 Tuesday |
12.42 11.64 |
12.42 | 11.6 | 82911 |
| 1331 | -0.15 -1.24 % |
16-12-2019 00:00:00 Monday |
12.14 11.99 |
12.14 | 11.62 | 83293 |
| 1332 | 0.3 2.53 % |
13-12-2019 00:00:00 Friday |
11.84 12.14 |
12.14 | 11.58 | 365839 |
| 1333 | 0.96 9.05 % |
12-12-2019 00:00:00 Thursday |
10.61 11.57 |
11.65 | 10.61 | 134243 |
| 1334 | -0.51 -4.39 % |
11-12-2019 00:00:00 Wednesday |
11.62 11.11 |
11.85 | 11.11 | 68814 |
| 1335 | -0.46 -3.79 % |
10-12-2019 00:00:00 Tuesday |
12.15 11.69 |
12.2 | 11.65 | 74828 |
| 1336 | -0.05 -0.41 % |
09-12-2019 00:00:00 Monday |
12.2 12.15 |
12.6 | 12.1 | 75388 |
| 1337 | -0.36 -2.85 % |
06-12-2019 00:00:00 Friday |
12.61 12.25 |
13 | 12.14 | 146173 |
| 1338 | 0.61 5.08 % |
05-12-2019 00:00:00 Thursday |
12 12.61 |
12.63 | 11.75 | 205997 |
| 1339 | -0.07 -0.58 % |
04-12-2019 00:00:00 Wednesday |
12.1 12.03 |
12.47 | 12.01 | 173445 |
| 1340 | -1.18 -8.56 % |
03-12-2019 00:00:00 Tuesday |
13.79 12.61 |
13.79 | 12.6 | 103955 |
| 1341 | -0.51 -3.73 % |
02-12-2019 00:00:00 Monday |
13.66 13.15 |
13.66 | 13.09 | 136705 |
| 1342 | -0.31 -2.21 % |
29-11-2019 00:00:00 Friday |
14 13.69 |
14.1 | 13.64 | 171404 |
| 1343 | -0.8 -5.52 % |
28-11-2019 00:00:00 Thursday |
14.5 13.7 |
14.5 | 13.64 | 112458 |
| 1344 | 0.47 3.49 % |
27-11-2019 00:00:00 Wednesday |
13.46 13.93 |
14.45 | 13.46 | 50564 |
| 1345 | -0.56 -3.84 % |
26-11-2019 00:00:00 Tuesday |
14.6 14.04 |
14.6 | 14.02 | 78614 |
| 1346 | 0.26 1.79 % |
25-11-2019 00:00:00 Monday |
14.49 14.75 |
14.78 | 14.11 | 694352 |
| 1347 | -0.42 -2.9 % |
22-11-2019 00:00:00 Friday |
14.5 14.08 |
14.5 | 13.84 | 114724 |
| 1348 | -0.69 -4.73 % |
21-11-2019 00:00:00 Thursday |
14.58 13.89 |
14.58 | 13.8 | 81883 |
| 1349 | 0.1 0.71 % |
20-11-2019 00:00:00 Wednesday |
14 14.1 |
14.9 | 14 | 110260 |
| 1350 | -1.18 -7.53 % |
19-11-2019 00:00:00 Tuesday |
15.67 14.49 |
15.67 | 14.33 | 68557 |
| 1351 | -0.56 -3.61 % |
18-11-2019 00:00:00 Monday |
15.5 14.94 |
15.8 | 14.73 | 141206 |
| 1352 | -0.7 -4.32 % |
15-11-2019 00:00:00 Friday |
16.2 15.5 |
16.3 | 15.4 | 91830 |
| 1353 | -1.15 -6.63 % |
14-11-2019 00:00:00 Thursday |
17.35 16.2 |
17.35 | 15.9 | 182516 |
| 1354 | -0.06 -0.36 % |
13-11-2019 00:00:00 Wednesday |
16.68 16.62 |
16.71 | 16.13 | 412408 |
| 1355 | -0.35 -2.15 % |
11-11-2019 00:00:00 Monday |
16.27 15.92 |
16.27 | 15.5 | 100998 |
| 1356 | -1.51 -8.49 % |
08-11-2019 00:00:00 Friday |
17.78 16.27 |
17.78 | 16.1 | 815647 |
| 1357 | 0.14 0.83 % |
07-11-2019 00:00:00 Thursday |
16.8 16.94 |
16.94 | 16.8 | 107250 |
| 1358 | 0 0 % |
06-11-2019 00:00:00 Wednesday |
16.14 16.14 |
16.14 | 15.96 | 662814 |
| 1359 | 0 0 % |
05-11-2019 00:00:00 Tuesday |
15.38 15.38 |
15.38 | 15 | 647281 |
| 1360 | 0 0 % |
04-11-2019 00:00:00 Monday |
14.65 14.65 |
14.65 | 14.65 | 62756672 |
| 1361 | -0.56 -3.86 % |
01-11-2019 00:00:00 Friday |
14.52 13.96 |
14.6 | 13.79 | 113658 |
| 1362 | -0.3 -2.03 % |
31-10-2019 00:00:00 Thursday |
14.81 14.51 |
14.81 | 14.43 | 36199 |
| 1363 | -0.4 -2.67 % |
30-10-2019 00:00:00 Wednesday |
15 14.6 |
15 | 14.57 | 37483 |
| 1364 | -0.12 -0.81 % |
29-10-2019 00:00:00 Tuesday |
14.75 14.63 |
15.2 | 14.49 | 60756 |
| 1365 | 0.21 1.42 % |
27-10-2019 00:00:00 Sunday |
14.8 15.01 |
15.09 | 14.63 | 18731 |
| 1366 | 0.28 1.95 % |
25-10-2019 00:00:00 Friday |
14.35 14.63 |
14.67 | 14.26 | 26133 |
| 1367 | -0.1 -0.68 % |
24-10-2019 00:00:00 Thursday |
14.8 14.7 |
14.8 | 14.5 | 26019 |
| 1368 | 0.02 0.14 % |
23-10-2019 00:00:00 Wednesday |
14.8 14.82 |
15.12 | 14.21 | 27074 |