| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -2.2 -1.68 % |
12-08-2020 00:00:00 |
130.95 128.75 |
130.95 128.45 |
| -0.05 -0.04 % |
13-08-2020 00:00:00 |
129 128.95 |
130.1 128.35 |
| 1.8 1.38 % |
14-08-2020 00:00:00 |
130 131.8 |
134.2 129.05 |
| 1.95 1.46 % |
17-08-2020 00:00:00 |
134 135.95 |
137 132.4 |
| 0.05 0.04 % |
18-08-2020 00:00:00 |
136.7 136.75 |
138.5 135.75 |
| -2.4 -1.75 % |
19-08-2020 00:00:00 |
137.5 135.1 |
138 134.65 |
| 3.7 2.74 % |
20-08-2020 00:00:00 |
134.85 138.55 |
139 133.4 |
| 0 0 % |
21-08-2020 00:00:00 |
139.5 139.5 |
141.75 139 |
| -0.5 -0.36 % |
24-08-2020 00:00:00 |
140.25 139.75 |
141.4 138.75 |
| 0.05 0.04 % |
25-08-2020 00:00:00 |
140.3 140.35 |
141 139.3 |
| 0.9 0.64 % |
26-08-2020 00:00:00 |
141 141.9 |
143.9 140.1 |
| -2.65 -1.85 % |
27-08-2020 00:00:00 |
143.2 140.55 |
143.2 140 |
| -2.35 -1.66 % |
28-08-2020 00:00:00 |
141.35 139 |
142.35 138.75 |
| -4.75 -3.41 % |
31-08-2020 00:00:00 |
139.2 134.45 |
142.05 134 |
| -1.5 -1.11 % |
01-09-2020 00:00:00 |
135 133.5 |
135.4 130.8 |
| 0.4 0.29 % |
02-09-2020 00:00:00 |
135.9 136.3 |
137.45 134.9 |
| -1.5 -1.09 % |
03-09-2020 00:00:00 |
137.15 135.65 |
138.1 133.8 |
| -2.6 -1.93 % |
04-09-2020 00:00:00 |
135 132.4 |
136.4 131.4 |
| -1.55 -1.16 % |
07-09-2020 00:00:00 |
133.5 131.95 |
133.8 130.85 |
| -2.95 -2.22 % |
08-09-2020 00:00:00 |
133 130.05 |
133 129.5 |
| -2.6 -2.01 % |
09-09-2020 00:00:00 |
129.5 126.9 |
129.5 124.75 |
| -0.6 -0.47 % |
10-09-2020 00:00:00 |
127.25 126.65 |
128 125.5 |
| -2.15 -1.69 % |
11-09-2020 00:00:00 |
127.25 125.1 |
127.25 124.7 |
| -0.55 -0.44 % |
14-09-2020 00:00:00 |
125.6 125.05 |
126.85 124.2 |
| -1.9 -1.51 % |
15-09-2020 00:00:00 |
126 124.1 |
126 123.85 |
| -0.9 -0.72 % |
16-09-2020 00:00:00 |
124.8 123.9 |
124.8 123.2 |
| 0.4 0.32 % |
17-09-2020 00:00:00 |
123.9 124.3 |
125.9 123.6 |
| -2 -1.59 % |
18-09-2020 00:00:00 |
125.6 123.6 |
125.6 123.05 |
| -1.65 -1.34 % |
21-09-2020 00:00:00 |
123.35 121.7 |
124 121.2 |
| -2.1 -1.73 % |
22-09-2020 00:00:00 |
121.7 119.6 |
121.95 118.85 |
| 1.25 1.04 % |
23-09-2020 00:00:00 |
120 121.25 |
122.4 118.85 |
| -5.3 -4.38 % |
24-09-2020 00:00:00 |
121 115.7 |
121 115.1 |
| 1.1 0.95 % |
25-09-2020 00:00:00 |
116 117.1 |
117.55 113.95 |
| 1.95 1.65 % |
28-09-2020 00:00:00 |
118.1 120.05 |
121.3 117.9 |
| -4.15 -3.41 % |
29-09-2020 00:00:00 |
121.8 117.65 |
121.8 117.2 |
| -2 -1.69 % |
30-09-2020 00:00:00 |
118 116 |
118 114.65 |
| 1.15 0.99 % |
01-10-2020 00:00:00 |
116.05 117.2 |
119.65 116.05 |
| -0.4 -0.34 % |
05-10-2020 00:00:00 |
118.8 118.4 |
119.55 117.65 |
| -2.5 -2.1 % |
06-10-2020 00:00:00 |
119.25 116.75 |
119.35 116.35 |
| -2.5 -2.14 % |
07-10-2020 00:00:00 |
116.9 114.4 |
117.2 114.2 |
| -1.2 -1.05 % |
08-10-2020 00:00:00 |
114.5 113.3 |
115.05 112.75 |
| 1.75 1.55 % |
09-10-2020 00:00:00 |
113.15 114.9 |
115.9 112 |
| -2.25 -1.95 % |
12-10-2020 00:00:00 |
115.4 113.15 |
115.5 112.8 |
| 0.6 0.53 % |
13-10-2020 00:00:00 |
113.3 113.9 |
114.65 112.4 |
| -3.1 -2.73 % |
14-10-2020 00:00:00 |
113.65 110.55 |
113.65 109.65 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -72.9 | Min | 111 110.55 |
112.5 | 109.5 | 7702 | |
| 35.1 | Max | 544.7 540.3 |
544.7 | 534.85 | 26258726 | |
| -0.55 | Avergae | 283.88 283.34 |
287 | 279.95 | 616282.98 | |
| 1 | -4.4 -1.07 % |
03-11-2026 00:00:00 Tuesday |
410.35 405.95 |
411.3 | 405.55 | 364928 |
| 2 | 9.9 2.49 % |
02-11-2026 00:00:00 Monday |
397.5 407.4 |
407.8 | 395.05 | 959779 |
| 3 | -8.85 -2.22 % |
30-10-2026 00:00:00 Friday |
398.3 389.45 |
398.3 | 380.7 | 960693 |
| 4 | 0.6 0.15 % |
29-10-2026 00:00:00 Thursday |
392.9 393.5 |
397.25 | 388.4 | 600798 |
| 5 | -4.55 -1.14 % |
28-10-2026 00:00:00 Wednesday |
397.45 392.9 |
398.3 | 391.35 | 241689 |
| 6 | -5.3 -1.31 % |
27-10-2026 00:00:00 Tuesday |
404 398.7 |
404.8 | 398.1 | 1213456 |
| 7 | 7.45 1.88 % |
26-10-2026 00:00:00 Monday |
397.05 404.5 |
404.95 | 394.7 | 305561 |
| 8 | -5.75 -1.43 % |
23-10-2026 00:00:00 Friday |
403.5 397.75 |
403.5 | 390.7 | 147528 |
| 9 | -2.9 -0.72 % |
22-10-2026 00:00:00 Thursday |
405 402.1 |
405 | 395.7 | 206052 |
| 10 | -4.25 -1.03 % |
21-10-2026 00:00:00 Wednesday |
411.25 407 |
415.4 | 402.25 | 305442 |
| 11 | -5.95 -1.42 % |
19-10-2026 00:00:00 Monday |
417.95 412 |
419.5 | 412 | 2162310 |
| 12 | -1.1 -0.26 % |
16-10-2026 00:00:00 Friday |
418 416.9 |
418.1 | 413.05 | 236938 |
| 13 | 0.2 0.05 % |
15-10-2026 00:00:00 Thursday |
418.8 419 |
420.4 | 415.1 | 153626 |
| 14 | 6.7 1.63 % |
14-10-2026 00:00:00 Wednesday |
410 416.7 |
418.5 | 410 | 315381 |
| 15 | 3 0.74 % |
13-10-2026 00:00:00 Tuesday |
406 409 |
410 | 402.85 | 182164 |
| 16 | -9.05 -2.19 % |
12-10-2026 00:00:00 Monday |
413.45 404.4 |
413.5 | 402.15 | 268474 |
| 17 | -1.25 -0.3 % |
09-10-2026 00:00:00 Friday |
412.15 410.9 |
412.25 | 404.6 | 131886 |
| 18 | -7.2 -1.73 % |
08-10-2026 00:00:00 Thursday |
415.3 408.1 |
415.3 | 404 | 219511 |
| 19 | 2.05 0.5 % |
07-10-2026 00:00:00 Wednesday |
411.9 413.95 |
415.85 | 410.85 | 230686 |
| 20 | -14.7 -3.45 % |
06-10-2026 00:00:00 Tuesday |
426.55 411.85 |
426.9 | 410.55 | 164276 |
| 21 | 1.8 0.43 % |
05-10-2026 00:00:00 Monday |
423.2 425 |
430.75 | 421.55 | 2403081 |
| 22 | -1.95 -0.46 % |
01-10-2026 00:00:00 Thursday |
423.45 421.5 |
426.4 | 416.35 | 218733 |
| 23 | -2.45 -0.57 % |
30-09-2026 00:00:00 Wednesday |
426.8 424.35 |
432.8 | 424 | 502002 |
| 24 | 3.65 0.87 % |
29-09-2026 00:00:00 Tuesday |
421 424.65 |
426 | 420.75 | 124604 |
| 25 | -5.2 -1.22 % |
28-09-2026 00:00:00 Monday |
426.8 421.6 |
429.4 | 421.2 | 205774 |
| 26 | 0.45 0.11 % |
25-09-2026 00:00:00 Friday |
424.85 425.3 |
426.85 | 421.5 | 96273 |
| 27 | -1.15 -0.27 % |
24-09-2026 00:00:00 Thursday |
423.05 421.9 |
423.95 | 418.7 | 82567 |
| 28 | -3.8 -0.89 % |
23-09-2026 00:00:00 Wednesday |
427.8 424 |
429.45 | 421.5 | 218280 |
| 29 | 5.5 1.3 % |
22-09-2026 00:00:00 Tuesday |
422.9 428.4 |
428.7 | 419.7 | 619668 |
| 30 | 3.3 0.8 % |
21-09-2026 00:00:00 Monday |
411.2 414.5 |
415.35 | 410.55 | 192521 |
| 31 | -7.1 -1.69 % |
18-09-2026 00:00:00 Friday |
418.95 411.85 |
419.95 | 409.85 | 1292839 |
| 32 | -3.65 -0.87 % |
17-09-2026 00:00:00 Thursday |
421.55 417.9 |
422.75 | 416.6 | 225684 |
| 33 | 2.45 0.58 % |
16-09-2026 00:00:00 Wednesday |
419.45 421.9 |
423.45 | 417.5 | 171878 |
| 34 | -7.9 -1.85 % |
15-09-2026 00:00:00 Tuesday |
426.9 419 |
426.9 | 417.75 | 634425 |
| 35 | -5.95 -1.38 % |
11-09-2026 00:00:00 Friday |
431.55 425.6 |
434.25 | 423.9 | 364933 |
| 36 | 0.5 0.12 % |
10-09-2026 00:00:00 Thursday |
433 433.5 |
436.45 | 430 | 440862 |
| 37 | 10.5 2.49 % |
09-09-2026 00:00:00 Wednesday |
421 431.5 |
435.35 | 420.05 | 789958 |
| 38 | 1.2 0.29 % |
08-09-2026 00:00:00 Tuesday |
418.5 419.7 |
423.35 | 416 | 223290 |
| 39 | -0.45 -0.11 % |
07-09-2026 00:00:00 Monday |
419 418.55 |
420.2 | 413.5 | 443664 |
| 40 | -3.45 -0.83 % |
04-09-2026 00:00:00 Friday |
417.75 414.3 |
417.85 | 412.6 | 231658 |
| 41 | -2.75 -0.65 % |
03-09-2026 00:00:00 Thursday |
421.9 419.15 |
428.4 | 416.85 | 1408876 |
| 42 | 12.85 3.17 % |
02-09-2026 00:00:00 Wednesday |
405.25 418.1 |
422.35 | 405.05 | 3634746 |
| 43 | 0.1 0.02 % |
01-09-2026 00:00:00 Tuesday |
402.4 402.5 |
407.2 | 399.5 | 488312 |
| 44 | 0.95 0.24 % |
31-08-2026 00:00:00 Monday |
401.05 402 |
405.6 | 399.4 | 504978 |
| 45 | 0.7 0.17 % |
28-08-2026 00:00:00 Friday |
400.3 401 |
406.3 | 397.3 | 26258726 |
| 46 | -1.5 -0.37 % |
27-08-2026 00:00:00 Thursday |
403.5 402 |
404.8 | 398.4 | 251225 |
| 47 | -2.15 -0.53 % |
26-08-2026 00:00:00 Wednesday |
406 403.85 |
406 | 401.45 | 190430 |
| 48 | -5.5 -1.34 % |
25-08-2026 00:00:00 Tuesday |
408.95 403.45 |
408.95 | 401.05 | 265512 |
| 49 | 0.05 0.01 % |
24-08-2026 00:00:00 Monday |
406.45 406.5 |
410.95 | 404.6 | 529951 |
| 50 | 2.9 0.72 % |
21-08-2026 00:00:00 Friday |
402.1 405 |
405.9 | 402 | 270093 |
| 51 | 2 0.5 % |
20-08-2026 00:00:00 Thursday |
401 403 |
403 | 395.75 | 177388 |
| 52 | -6.9 -1.7 % |
19-08-2026 00:00:00 Wednesday |
406.9 400 |
406.9 | 397.4 | 369779 |
| 53 | -2.3 -0.56 % |
18-08-2026 00:00:00 Tuesday |
409.2 406.9 |
412.65 | 406.75 | 289614 |
| 54 | 0.4 0.1 % |
17-08-2026 00:00:00 Monday |
407.6 408 |
408.5 | 405.05 | 592862 |
| 55 | -1.8 -0.44 % |
14-08-2026 00:00:00 Friday |
410.1 408.3 |
410.35 | 405.75 | 605941 |
| 56 | -2 -0.49 % |
13-08-2026 00:00:00 Thursday |
410.5 408.5 |
410.5 | 406.65 | 159314 |
| 57 | -3.95 -0.96 % |
12-08-2026 00:00:00 Wednesday |
413.1 409.15 |
413.6 | 408.2 | 340583 |
| 58 | -0.45 -0.11 % |
11-08-2026 00:00:00 Tuesday |
410.95 410.5 |
413.35 | 409.3 | 376501 |
| 59 | -4.8 -1.15 % |
10-08-2026 00:00:00 Monday |
415.8 411 |
415.85 | 410.4 | 360790 |
| 60 | -1.95 -0.47 % |
07-08-2026 00:00:00 Friday |
415.6 413.65 |
415.6 | 412.55 | 13155785 |
| 61 | -3.1 -0.75 % |
06-08-2026 00:00:00 Thursday |
415.8 412.7 |
415.8 | 412.05 | 285215 |
| 62 | -4 -0.96 % |
05-08-2026 00:00:00 Wednesday |
418 414 |
418 | 411.7 | 123364 |
| 63 | -1.6 -0.38 % |
04-08-2026 00:00:00 Tuesday |
415.95 414.35 |
417.6 | 413.35 | 131736 |
| 64 | -0.85 -0.2 % |
03-08-2026 00:00:00 Monday |
415.3 414.45 |
416.9 | 412.55 | 183031 |
| 65 | 2.45 0.6 % |
31-07-2026 00:00:00 Friday |
411.65 414.1 |
415.3 | 410.25 | 248775 |
| 66 | 4.35 1.05 % |
30-07-2026 00:00:00 Thursday |
412.95 417.3 |
418.25 | 410.1 | 662386 |
| 67 | -3 -0.73 % |
29-07-2026 00:00:00 Wednesday |
413 410 |
415.05 | 406.3 | 1355172 |
| 68 | -13.75 -3.24 % |
28-07-2026 00:00:00 Tuesday |
423.85 410.1 |
423.85 | 407 | 785485 |
| 69 | -3.05 -0.71 % |
27-07-2026 00:00:00 Monday |
430.55 427.5 |
430.8 | 426 | 399416 |
| 70 | 0.2 0.05 % |
24-07-2026 00:00:00 Friday |
427.05 427.25 |
428.85 | 424.8 | 227068 |
| 71 | -2 -0.47 % |
23-07-2026 00:00:00 Thursday |
429.05 427.05 |
430 | 424.55 | 238897 |
| 72 | -3.5 -0.81 % |
22-07-2026 00:00:00 Wednesday |
431.75 428.25 |
431.75 | 427.4 | 291151 |
| 73 | 1.7 0.4 % |
21-07-2026 00:00:00 Tuesday |
429.45 431.15 |
433 | 429.3 | 235173 |
| 74 | 0.3 0.07 % |
20-07-2026 00:00:00 Monday |
429.15 429.45 |
433.5 | 428.25 | 80055 |
| 75 | 0.5 0.12 % |
17-07-2026 00:00:00 Friday |
427.1 427.6 |
429.7 | 424.75 | 272328 |
| 76 | -0.1 -0.02 % |
16-07-2026 00:00:00 Thursday |
427.5 427.4 |
430.5 | 425.95 | 116568 |
| 77 | -3.1 -0.72 % |
15-07-2026 00:00:00 Wednesday |
430.6 427.5 |
432.15 | 426.6 | 223587 |
| 78 | 0.6 0.14 % |
14-07-2026 00:00:00 Tuesday |
430 430.6 |
436.5 | 428.45 | 164350 |
| 79 | 1.15 0.27 % |
13-07-2026 00:00:00 Monday |
428.8 429.95 |
431.9 | 425 | 452100 |
| 80 | -0.25 -0.06 % |
10-07-2026 00:00:00 Friday |
429.7 429.45 |
432.6 | 426.7 | 275671 |
| 81 | -2.05 -0.47 % |
09-07-2026 00:00:00 Thursday |
432.25 430.2 |
435.7 | 429 | 223003 |
| 82 | 3.4 0.8 % |
08-07-2026 00:00:00 Wednesday |
425.7 429.1 |
432 | 425.7 | 260670 |
| 83 | -3.75 -0.87 % |
07-07-2026 00:00:00 Tuesday |
432.95 429.2 |
433.4 | 424.5 | 181903 |
| 84 | -7.1 -1.62 % |
06-07-2026 00:00:00 Monday |
439.4 432.3 |
440.4 | 431.15 | 105813 |
| 85 | -3.25 -0.74 % |
03-07-2026 00:00:00 Friday |
441.85 438.6 |
445 | 437.7 | 244759 |
| 86 | 1.25 0.29 % |
02-07-2026 00:00:00 Thursday |
437.45 438.7 |
439.7 | 432.8 | 277726 |
| 87 | -3.75 -0.86 % |
01-07-2026 00:00:00 Wednesday |
438.5 434.75 |
439 | 433.3 | 164024 |
| 88 | -7.65 -1.71 % |
30-06-2026 00:00:00 Tuesday |
446.7 439.05 |
447.1 | 438.25 | 191750 |
| 89 | 9.25 2.12 % |
29-06-2026 00:00:00 Monday |
435.4 444.65 |
447.6 | 435.35 | 397221 |
| 90 | -6.4 -1.45 % |
25-06-2026 00:00:00 Thursday |
441.8 435.4 |
442.65 | 432.05 | 292012 |
| 91 | -3.95 -0.89 % |
24-06-2026 00:00:00 Wednesday |
445.7 441.75 |
446.95 | 441.15 | 187067 |
| 92 | -6.1 -1.36 % |
23-06-2026 00:00:00 Tuesday |
450 443.9 |
451.35 | 443.6 | 121563 |
| 93 | -2.6 -0.58 % |
22-06-2026 00:00:00 Monday |
451.5 448.9 |
454.35 | 447.7 | 271283 |
| 94 | -1.35 -0.3 % |
19-06-2026 00:00:00 Friday |
452.8 451.45 |
454.65 | 448.1 | 317920 |
| 95 | -5.45 -1.19 % |
18-06-2026 00:00:00 Thursday |
456.95 451.5 |
457.5 | 450.35 | 198096 |
| 96 | 4.55 1.01 % |
17-06-2026 00:00:00 Wednesday |
451 455.55 |
461.4 | 448.55 | 415222 |
| 97 | 5.5 1.23 % |
16-06-2026 00:00:00 Tuesday |
445.5 451 |
453.55 | 443.5 | 444992 |
| 98 | -3.15 -0.7 % |
15-06-2026 00:00:00 Monday |
448 444.85 |
449.5 | 441.25 | 451882 |
| 99 | -9.4 -2.07 % |
12-06-2026 00:00:00 Friday |
453.1 443.7 |
453.15 | 439.55 | 405998 |
| 100 | -4.05 -0.9 % |
11-06-2026 00:00:00 Thursday |
450.15 446.1 |
452 | 445 | 380484 |
| 101 | -14.7 -3.16 % |
10-06-2026 00:00:00 Wednesday |
465.9 451.2 |
467.1 | 450.4 | 268079 |
| 102 | 2.5 0.54 % |
09-06-2026 00:00:00 Tuesday |
464.35 466.85 |
467.35 | 458.6 | 374705 |
| 103 | -3.75 -0.8 % |
08-06-2026 00:00:00 Monday |
469 465.25 |
470.3 | 463.95 | 757889 |
| 104 | -11.6 -2.4 % |
05-06-2026 00:00:00 Friday |
483.9 472.3 |
483.9 | 469.3 | 559879 |
| 105 | 8.25 1.74 % |
04-06-2026 00:00:00 Thursday |
473.5 481.75 |
484.4 | 472.8 | 912935 |
| 106 | 0.65 0.14 % |
03-06-2026 00:00:00 Wednesday |
472 472.65 |
478.5 | 466.05 | 852587 |
| 107 | 1.2 0.25 % |
02-06-2026 00:00:00 Tuesday |
470.95 472.15 |
474.9 | 463.3 | 3393512 |
| 108 | 16.5 3.62 % |
01-06-2026 00:00:00 Monday |
456 472.5 |
476.9 | 456 | 1524485 |
| 109 | -1 -0.22 % |
29-05-2026 00:00:00 Friday |
458.6 457.6 |
474.2 | 456 | 1298646 |
| 110 | 35.1 8.2 % |
27-05-2026 00:00:00 Wednesday |
427.8 462.9 |
467.95 | 427.8 | 2941549 |
| 111 | 0.25 0.05 % |
26-05-2026 00:00:00 Tuesday |
458 458.25 |
475.65 | 455.1 | 1095595 |
| 112 | -3.65 -0.79 % |
25-05-2026 00:00:00 Monday |
461.65 458 |
462.5 | 456.15 | 209412 |
| 113 | -2.9 -0.63 % |
22-05-2026 00:00:00 Friday |
459.35 456.45 |
462.25 | 455.75 | 285929 |
| 114 | 1.6 0.35 % |
21-05-2026 00:00:00 Thursday |
458.6 460.2 |
465.1 | 456.15 | 266243 |
| 115 | 2.1 0.46 % |
20-05-2026 00:00:00 Wednesday |
456.5 458.6 |
459.9 | 452.7 | 97759 |
| 116 | -6.1 -1.32 % |
19-05-2026 00:00:00 Tuesday |
463 456.9 |
463.05 | 454 | 213328 |
| 117 | -1.05 -0.23 % |
18-05-2026 00:00:00 Monday |
463 461.95 |
468.4 | 457.2 | 378969 |
| 118 | 3.5 0.76 % |
15-05-2026 00:00:00 Friday |
458.65 462.15 |
468.6 | 455.25 | 453335 |
| 119 | -10.9 -2.35 % |
14-05-2026 00:00:00 Thursday |
464.7 453.8 |
469.9 | 451.5 | 410460 |
| 120 | -2 -0.43 % |
13-05-2026 00:00:00 Wednesday |
464 462 |
473.7 | 460 | 356637 |
| 121 | -2.9 -0.62 % |
12-05-2026 00:00:00 Tuesday |
465.75 462.85 |
468.9 | 461.65 | 342224 |
| 122 | 7.95 1.74 % |
11-05-2026 00:00:00 Monday |
456.4 464.35 |
465.5 | 452.8 | 285231 |
| 123 | -6.1 -1.32 % |
08-05-2026 00:00:00 Friday |
462.45 456.35 |
463.65 | 455 | 588076 |
| 124 | -4.55 -0.97 % |
07-05-2026 00:00:00 Thursday |
470.95 466.4 |
472.95 | 456.3 | 559223 |
| 125 | -4.25 -0.9 % |
06-05-2026 00:00:00 Wednesday |
474 469.75 |
477.5 | 468 | 580616 |
| 126 | -7.5 -1.56 % |
05-05-2026 00:00:00 Tuesday |
479.95 472.45 |
480 | 471.3 | 240090 |
| 127 | -2.05 -0.43 % |
04-05-2026 00:00:00 Monday |
482 479.95 |
486.65 | 475.55 | 288837 |
| 128 | -4.25 -0.88 % |
30-04-2026 00:00:00 Thursday |
485.6 481.35 |
490.9 | 478.6 | 1188323 |
| 129 | 7.4 1.57 % |
29-04-2026 00:00:00 Wednesday |
472.25 479.65 |
485.6 | 464.15 | 1184947 |
| 130 | 11.3 2.48 % |
28-04-2026 00:00:00 Tuesday |
455.65 466.95 |
473.9 | 455.65 | 1844369 |
| 131 | -6.8 -1.48 % |
27-04-2026 00:00:00 Monday |
459.7 452.9 |
460.55 | 450.8 | 252719 |
| 132 | 2.4 0.53 % |
24-04-2026 00:00:00 Friday |
453.45 455.85 |
462.15 | 451.3 | 619913 |
| 133 | 5.2 1.17 % |
23-04-2026 00:00:00 Thursday |
445.4 450.6 |
451.4 | 442.9 | 187412 |
| 134 | 0.05 0.01 % |
22-04-2026 00:00:00 Wednesday |
443.95 444 |
447.75 | 442.45 | 394484 |
| 135 | -0.7 -0.16 % |
21-04-2026 00:00:00 Tuesday |
443.8 443.1 |
445.2 | 442 | 1319249 |
| 136 | 2.65 0.6 % |
20-04-2026 00:00:00 Monday |
439 441.65 |
443.6 | 433.35 | 370290 |
| 137 | 6.5 1.5 % |
17-04-2026 00:00:00 Friday |
432.2 438.7 |
440.1 | 430.8 | 639306 |
| 138 | -3.55 -0.81 % |
16-04-2026 00:00:00 Thursday |
436.45 432.9 |
436.45 | 430.45 | 263829 |
| 139 | -1.65 -0.38 % |
15-04-2026 00:00:00 Wednesday |
437.35 435.7 |
438.9 | 431.2 | 639756 |
| 140 | 2.5 0.58 % |
13-04-2026 00:00:00 Monday |
432.6 435.1 |
439.75 | 431.5 | 1145705 |
| 141 | -20.25 -4.46 % |
10-04-2026 00:00:00 Friday |
454.5 434.25 |
459.7 | 427.3 | 1425380 |
| 142 | 4.4 0.98 % |
09-04-2026 00:00:00 Thursday |
449.8 454.2 |
456.1 | 447.8 | 505091 |
| 143 | -15.7 -3.38 % |
08-04-2026 00:00:00 Wednesday |
464.9 449.2 |
464.9 | 447.05 | 547972 |
| 144 | 3.9 0.85 % |
07-04-2026 00:00:00 Tuesday |
458.95 462.85 |
463.7 | 455.55 | 432082 |
| 145 | 11.15 2.49 % |
06-04-2026 00:00:00 Monday |
448.2 459.35 |
461.4 | 447.45 | 622439 |
| 146 | 0.45 0.1 % |
02-04-2026 00:00:00 Thursday |
449.1 449.55 |
453.45 | 440.75 | 270793 |
| 147 | -15.3 -3.29 % |
01-04-2026 00:00:00 Wednesday |
464.55 449.25 |
464.55 | 447 | 619015 |
| 148 | 5 1.12 % |
30-03-2026 00:00:00 Monday |
445.25 450.25 |
459.9 | 443.05 | 928002 |
| 149 | 1.1 0.25 % |
27-03-2026 00:00:00 Friday |
444.05 445.15 |
448.4 | 441.1 | 617714 |
| 150 | 0.7 0.16 % |
25-03-2026 00:00:00 Wednesday |
443.05 443.75 |
446.35 | 439 | 295405 |
| 151 | -21.95 -4.73 % |
24-03-2026 00:00:00 Tuesday |
463.85 441.9 |
463.85 | 439 | 909270 |
| 152 | -12 -2.57 % |
23-03-2026 00:00:00 Monday |
467.4 455.4 |
467.4 | 451 | 412391 |
| 153 | 12.6 2.77 % |
20-03-2026 00:00:00 Friday |
455.1 467.7 |
472.3 | 455.1 | 1036431 |
| 154 | 0.8 0.18 % |
19-03-2026 00:00:00 Thursday |
453.5 454.3 |
460 | 451.05 | 338038 |
| 155 | -7.15 -1.55 % |
18-03-2026 00:00:00 Wednesday |
462.1 454.95 |
462.25 | 449.35 | 215744 |
| 156 | 2.1 0.46 % |
17-03-2026 00:00:00 Tuesday |
460 462.1 |
465.5 | 458.35 | 381370 |
| 157 | -6.7 -1.44 % |
16-03-2026 00:00:00 Monday |
466.5 459.8 |
470.6 | 456.05 | 346134 |
| 158 | -7.15 -1.51 % |
13-03-2026 00:00:00 Friday |
473.95 466.8 |
475.95 | 462.25 | 1213037 |
| 159 | 23.85 5.34 % |
12-03-2026 00:00:00 Thursday |
446.3 470.15 |
473.9 | 444.9 | 1054775 |
| 160 | -0.7 -0.16 % |
11-03-2026 00:00:00 Wednesday |
447 446.3 |
453.6 | 445.05 | 426193 |
| 161 | 0 0 % |
10-03-2026 00:00:00 Tuesday |
443.4 443.4 |
444.95 | 433.85 | 880566 |
| 162 | -2.7 -0.61 % |
09-03-2026 00:00:00 Monday |
440.4 437.7 |
447 | 434.8 | 977435 |
| 163 | -9.65 -2.14 % |
06-03-2026 00:00:00 Friday |
450.05 440.4 |
451.95 | 438.6 | 644681 |
| 164 | 12.25 2.8 % |
05-03-2026 00:00:00 Thursday |
437.45 449.7 |
458.4 | 437.45 | 2284334 |
| 165 | 11.85 2.8 % |
04-03-2026 00:00:00 Wednesday |
423.2 435.05 |
437.8 | 423.2 | 1028861 |
| 166 | 15.35 3.74 % |
02-03-2026 00:00:00 Monday |
410.75 426.1 |
429.5 | 410.75 | 614167 |
| 167 | -0.5 -0.12 % |
27-02-2026 00:00:00 Friday |
431.2 430.7 |
434.5 | 425.55 | 734090 |
| 168 | -6.15 -1.4 % |
26-02-2026 00:00:00 Thursday |
439.8 433.65 |
439.8 | 429.35 | 275177 |
| 169 | 5.6 1.29 % |
25-02-2026 00:00:00 Wednesday |
432.85 438.45 |
439.65 | 428.8 | 289751 |
| 170 | 7.05 1.66 % |
24-02-2026 00:00:00 Tuesday |
423.55 430.6 |
432 | 422.15 | 265991 |
| 171 | -0.9 -0.21 % |
23-02-2026 00:00:00 Monday |
426.7 425.8 |
427.5 | 418.75 | 439416 |
| 172 | 8.8 2.12 % |
20-02-2026 00:00:00 Friday |
414.8 423.6 |
425.45 | 414.8 | 945209 |
| 173 | -1.7 -0.41 % |
19-02-2026 00:00:00 Thursday |
417.9 416.2 |
419.9 | 414.6 | 149035 |
| 174 | -1.05 -0.25 % |
18-02-2026 00:00:00 Wednesday |
418.95 417.9 |
418.95 | 413 | 185575 |
| 175 | 0.9 0.21 % |
17-02-2026 00:00:00 Tuesday |
420.65 421.55 |
424.55 | 418.6 | 420973 |
| 176 | 13.6 3.33 % |
16-02-2026 00:00:00 Monday |
408.9 422.5 |
423.9 | 407 | 1333921 |
| 177 | -6.3 -1.52 % |
13-02-2026 00:00:00 Friday |
415.25 408.95 |
417.5 | 408.15 | 436252 |
| 178 | -6.5 -1.53 % |
12-02-2026 00:00:00 Thursday |
425.6 419.1 |
425.95 | 416.3 | 420814 |
| 179 | -5 -1.17 % |
11-02-2026 00:00:00 Wednesday |
428.05 423.05 |
428.05 | 420.05 | 618510 |
| 180 | -0.55 -0.13 % |
10-02-2026 00:00:00 Tuesday |
431.6 431.05 |
433.9 | 428.75 | 147985 |
| 181 | -1.45 -0.33 % |
09-02-2026 00:00:00 Monday |
433 431.55 |
434.85 | 429.75 | 435942 |
| 182 | 0.3 0.07 % |
06-02-2026 00:00:00 Friday |
432.6 432.9 |
434.35 | 427.15 | 237029 |
| 183 | -4.85 -1.11 % |
05-02-2026 00:00:00 Thursday |
436.55 431.7 |
437.9 | 427.5 | 366865 |
| 184 | 4.25 0.99 % |
04-02-2026 00:00:00 Wednesday |
430.45 434.7 |
441.5 | 428.65 | 1449952 |
| 185 | -7.85 -1.79 % |
03-02-2026 00:00:00 Tuesday |
438.1 430.25 |
438.1 | 420 | 792551 |
| 186 | 4 0.95 % |
02-02-2026 00:00:00 Monday |
419.15 423.15 |
424.95 | 413 | 616466 |
| 187 | -21.3 -4.84 % |
01-02-2026 00:00:00 Sunday |
440.45 419.15 |
440.45 | 417.8 | 464456 |
| 188 | -14.35 -3.16 % |
30-01-2026 00:00:00 Friday |
454.75 440.4 |
454.75 | 437 | 815148 |
| 189 | 10.35 2.32 % |
29-01-2026 00:00:00 Thursday |
445.55 455.9 |
461.2 | 442.3 | 2396434 |
| 190 | 21.5 5.09 % |
28-01-2026 00:00:00 Wednesday |
422.75 444.25 |
445.5 | 421.9 | 1026340 |
| 191 | 2.7 0.64 % |
27-01-2026 00:00:00 Tuesday |
420 422.7 |
426.75 | 419.45 | 654022 |
| 192 | -5.45 -1.29 % |
23-01-2026 00:00:00 Friday |
424 418.55 |
425.7 | 415.5 | 298227 |
| 193 | 4.45 1.06 % |
22-01-2026 00:00:00 Thursday |
418.65 423.1 |
426.8 | 417.4 | 544459 |
| 194 | -0.3 -0.07 % |
21-01-2026 00:00:00 Wednesday |
414.4 414.1 |
419.4 | 412.2 | 365366 |
| 195 | -13.85 -3.23 % |
20-01-2026 00:00:00 Tuesday |
429.1 415.25 |
431 | 413.75 | 1140150 |
| 196 | -1.2 -0.28 % |
19-01-2026 00:00:00 Monday |
431 429.8 |
432.6 | 428.05 | 602346 |
| 197 | -1.3 -0.3 % |
16-01-2026 00:00:00 Friday |
432.3 431 |
433.45 | 428 | 1112669 |
| 198 | 4.2 0.98 % |
14-01-2026 00:00:00 Wednesday |
428 432.2 |
442 | 428 | 647341 |
| 199 | -7 -1.61 % |
13-01-2026 00:00:00 Tuesday |
435.75 428.75 |
435.75 | 425.8 | 2561890 |
| 200 | 13.95 3.34 % |
12-01-2026 00:00:00 Monday |
418.1 432.05 |
433 | 415.6 | 1954368 |
| 201 | -5.45 -1.29 % |
09-01-2026 00:00:00 Friday |
423.9 418.45 |
428.4 | 416.95 | 281965 |
| 202 | -6.65 -1.54 % |
08-01-2026 00:00:00 Thursday |
431.8 425.15 |
433.45 | 423.5 | 792025 |
| 203 | 4.75 1.11 % |
07-01-2026 00:00:00 Wednesday |
426.9 431.65 |
432.45 | 423.75 | 423110 |
| 204 | -0.55 -0.13 % |
06-01-2026 00:00:00 Tuesday |
427.45 426.9 |
431.1 | 424.5 | 953058 |
| 205 | -1.9 -0.44 % |
05-01-2026 00:00:00 Monday |
429.35 427.45 |
436.6 | 423.4 | 5563661 |
| 206 | 26.3 6.55 % |
02-01-2026 00:00:00 Friday |
401.6 427.9 |
429.65 | 401.1 | 2251616 |
| 207 | 0.4 0.1 % |
01-01-2026 00:00:00 Thursday |
399.95 400.35 |
402.75 | 398.3 | 273504 |
| 208 | 0.65 0.16 % |
31-12-2025 00:00:00 Wednesday |
398.5 399.15 |
404 | 397.5 | 202410 |
| 209 | -2.5 -0.62 % |
30-12-2025 00:00:00 Tuesday |
400.45 397.95 |
400.5 | 395.55 | 123363 |
| 210 | -3 -0.74 % |
29-12-2025 00:00:00 Monday |
403.5 400.5 |
405.55 | 399 | 254187 |
| 211 | -2.6 -0.64 % |
26-12-2025 00:00:00 Friday |
404.45 401.85 |
408.35 | 400.6 | 469665 |
| 212 | -0.7 -0.17 % |
24-12-2025 00:00:00 Wednesday |
403.2 402.5 |
412.4 | 401.8 | 944720 |
| 213 | 12.9 3.33 % |
23-12-2025 00:00:00 Tuesday |
387.45 400.35 |
400.9 | 386.3 | 1960487 |
| 214 | 1.35 0.35 % |
22-12-2025 00:00:00 Monday |
385.15 386.5 |
386.95 | 384.1 | 252221 |
| 215 | 1.6 0.42 % |
19-12-2025 00:00:00 Friday |
384.05 385.65 |
387.25 | 383.5 | 365741 |
| 216 | 0.55 0.14 % |
18-12-2025 00:00:00 Thursday |
384.7 385.25 |
386.45 | 382.7 | 244303 |
| 217 | 4.65 1.22 % |
17-12-2025 00:00:00 Wednesday |
380.1 384.75 |
385.5 | 380.1 | 512350 |
| 218 | -0.35 -0.09 % |
16-12-2025 00:00:00 Tuesday |
382.05 381.7 |
383.55 | 378.5 | 814943 |
| 219 | -0.5 -0.13 % |
15-12-2025 00:00:00 Monday |
384.95 384.45 |
384.95 | 380.05 | 160374 |
| 220 | -0.85 -0.22 % |
12-12-2025 00:00:00 Friday |
384.15 383.3 |
385.7 | 382.3 | 67639 |
| 221 | 1.7 0.44 % |
11-12-2025 00:00:00 Thursday |
382.15 383.85 |
385.25 | 380.5 | 352716 |
| 222 | 3.35 0.88 % |
10-12-2025 00:00:00 Wednesday |
378.95 382.3 |
382.85 | 378.7 | 278869 |
| 223 | 2.25 0.6 % |
09-12-2025 00:00:00 Tuesday |
376.85 379.1 |
381.1 | 373.5 | 488242 |
| 224 | -3 -0.79 % |
08-12-2025 00:00:00 Monday |
380.15 377.15 |
380.35 | 375.65 | 851579 |
| 225 | 1.65 0.44 % |
05-12-2025 00:00:00 Friday |
378.45 380.1 |
380.55 | 376.6 | 799538 |
| 226 | 4.2 1.12 % |
04-12-2025 00:00:00 Thursday |
374.85 379.05 |
379.5 | 374 | 641797 |
| 227 | -4.2 -1.11 % |
03-12-2025 00:00:00 Wednesday |
379 374.8 |
379 | 372.15 | 871589 |
| 228 | 0.9 0.24 % |
02-12-2025 00:00:00 Tuesday |
378 378.9 |
379.45 | 376.8 | 437068 |
| 229 | 3.6 0.96 % |
01-12-2025 00:00:00 Monday |
376.25 379.85 |
380.15 | 375.85 | 329246 |
| 230 | -3.15 -0.83 % |
28-11-2025 00:00:00 Friday |
379 375.85 |
379.7 | 374.85 | 463370 |
| 231 | 1 0.27 % |
27-11-2025 00:00:00 Thursday |
377.3 378.3 |
378.8 | 376.25 | 838160 |
| 232 | 4.8 1.29 % |
26-11-2025 00:00:00 Wednesday |
372.5 377.3 |
377.6 | 371.3 | 258316 |
| 233 | -2.75 -0.74 % |
25-11-2025 00:00:00 Tuesday |
372.8 370.05 |
373.35 | 369.55 | 510368 |
| 234 | -5.45 -1.44 % |
24-11-2025 00:00:00 Monday |
378.2 372.75 |
378.25 | 372.05 | 322239 |
| 235 | 0.15 0.04 % |
21-11-2025 00:00:00 Friday |
378 378.15 |
380.5 | 377.55 | 372521 |
| 236 | -0.1 -0.03 % |
20-11-2025 00:00:00 Thursday |
379.8 379.7 |
381 | 377.6 | 210174 |
| 237 | -3.3 -0.86 % |
19-11-2025 00:00:00 Wednesday |
382.55 379.25 |
383.65 | 378.5 | 396930 |
| 238 | -3.5 -0.9 % |
18-11-2025 00:00:00 Tuesday |
387.55 384.05 |
387.75 | 383 | 383375 |
| 239 | 1.4 0.36 % |
17-11-2025 00:00:00 Monday |
386.75 388.15 |
389 | 386.25 | 499409 |
| 240 | 4.15 1.08 % |
14-11-2025 00:00:00 Friday |
383 387.15 |
387.5 | 382.35 | 339152 |
| 241 | -2.75 -0.71 % |
13-11-2025 00:00:00 Thursday |
386.05 383.3 |
387.35 | 383 | 275820 |
| 242 | 2.35 0.61 % |
12-11-2025 00:00:00 Wednesday |
384.1 386.45 |
387.55 | 383.25 | 127805 |
| 243 | 1.4 0.37 % |
11-11-2025 00:00:00 Tuesday |
381.3 382.7 |
383.2 | 378.65 | 279425 |
| 244 | 5.3 1.41 % |
10-11-2025 00:00:00 Monday |
376 381.3 |
382.2 | 376 | 339339 |
| 245 | 3.6 0.97 % |
07-11-2025 00:00:00 Friday |
372.55 376.15 |
376.55 | 371.4 | 133090 |
| 246 | -5.1 -1.35 % |
06-11-2025 00:00:00 Thursday |
378.2 373.1 |
378.7 | 372.7 | 822319 |
| 247 | -2.4 -0.63 % |
04-11-2025 00:00:00 Tuesday |
380.1 377.7 |
380.9 | 376.55 | 390984 |
| 248 | -2.35 -0.6 % |
03-11-2025 00:00:00 Monday |
390.9 388.55 |
390.9 | 387.5 | 570509 |
| 249 | -0.4 -0.1 % |
31-10-2025 00:00:00 Friday |
389.1 388.7 |
394.2 | 388 | 1210769 |
| 250 | 4.75 1.24 % |
30-10-2025 00:00:00 Thursday |
383 387.75 |
388.75 | 379.5 | 771580 |
| 251 | -10.5 -2.67 % |
29-10-2025 00:00:00 Wednesday |
392.55 382.05 |
399.35 | 380.1 | 1051867 |
| 252 | -5.5 -1.39 % |
28-10-2025 00:00:00 Tuesday |
396.8 391.3 |
398 | 389.05 | 363517 |
| 253 | 0.75 0.19 % |
27-10-2025 00:00:00 Monday |
395.95 396.7 |
398.2 | 394.1 | 346829 |
| 254 | 1.6 0.41 % |
24-10-2025 00:00:00 Friday |
392.5 394.1 |
395.4 | 390.5 | 116445 |
| 255 | 0.05 0.01 % |
23-10-2025 00:00:00 Thursday |
392.45 392.5 |
394.35 | 390.6 | 149456 |
| 256 | -1.15 -0.29 % |
21-10-2025 00:00:00 Tuesday |
392.2 391.05 |
392.95 | 390.4 | 113198 |
| 257 | 0.2 0.05 % |
20-10-2025 00:00:00 Monday |
390.4 390.6 |
392.95 | 388.5 | 94732 |
| 258 | 0.7 0.18 % |
17-10-2025 00:00:00 Friday |
388 388.7 |
389.5 | 385.15 | 315217 |
| 259 | 2.65 0.69 % |
16-10-2025 00:00:00 Thursday |
384.85 387.5 |
387.9 | 384.65 | 85869 |
| 260 | 3.05 0.8 % |
15-10-2025 00:00:00 Wednesday |
381 384.05 |
385.4 | 381 | 98051 |
| 261 | -1.05 -0.28 % |
14-10-2025 00:00:00 Tuesday |
381.7 380.65 |
385.1 | 380.05 | 281114 |
| 262 | -1.95 -0.51 % |
13-10-2025 00:00:00 Monday |
383.6 381.65 |
384.2 | 380.7 | 135375 |
| 263 | -0.55 -0.14 % |
10-10-2025 00:00:00 Friday |
384.8 384.25 |
386.65 | 383.05 | 459194 |
| 264 | 0.8 0.21 % |
09-10-2025 00:00:00 Thursday |
382.55 383.35 |
386.3 | 380.65 | 393297 |
| 265 | -3.1 -0.8 % |
08-10-2025 00:00:00 Wednesday |
385.3 382.2 |
386.3 | 381.25 | 591787 |
| 266 | 0.55 0.14 % |
07-10-2025 00:00:00 Tuesday |
384.05 384.6 |
388.9 | 383.95 | 785895 |
| 267 | -0.95 -0.25 % |
06-10-2025 00:00:00 Monday |
383 382.05 |
384.1 | 380.1 | 565690 |
| 268 | -4.85 -1.25 % |
03-10-2025 00:00:00 Friday |
388.2 383.35 |
389 | 381.6 | 487033 |
| 269 | -1 -0.26 % |
01-10-2025 00:00:00 Wednesday |
390 389 |
394.85 | 388 | 349925 |
| 270 | -0.25 -0.06 % |
30-09-2025 00:00:00 Tuesday |
390.3 390.05 |
391.35 | 387.15 | 1270372 |
| 271 | -2.45 -0.63 % |
29-09-2025 00:00:00 Monday |
390.9 388.45 |
391.5 | 385.8 | 158729 |
| 272 | -3.15 -0.8 % |
26-09-2025 00:00:00 Friday |
392.2 389.05 |
393 | 388.3 | 610282 |
| 273 | 0.95 0.24 % |
25-09-2025 00:00:00 Thursday |
391.55 392.5 |
395 | 391.55 | 468003 |
| 274 | -2.1 -0.53 % |
24-09-2025 00:00:00 Wednesday |
394.9 392.8 |
395.4 | 391.8 | 313468 |
| 275 | -0.55 -0.14 % |
23-09-2025 00:00:00 Tuesday |
394.65 394.1 |
395.65 | 392.1 | 106343 |
| 276 | 0.05 0.01 % |
22-09-2025 00:00:00 Monday |
394.6 394.65 |
396.9 | 393.45 | 220124 |
| 277 | 1.3 0.33 % |
19-09-2025 00:00:00 Friday |
393.25 394.55 |
395.35 | 391.6 | 305071 |
| 278 | -6.95 -1.74 % |
18-09-2025 00:00:00 Thursday |
400.05 393.1 |
400.95 | 390.55 | 173688 |
| 279 | -3 -0.75 % |
17-09-2025 00:00:00 Wednesday |
402.6 399.6 |
402.65 | 397.4 | 505222 |
| 280 | 1.05 0.27 % |
16-09-2025 00:00:00 Tuesday |
395 396.05 |
396.95 | 394.1 | 134003 |
| 281 | -1.05 -0.27 % |
15-09-2025 00:00:00 Monday |
395.7 394.65 |
400.6 | 394.15 | 178901 |
| 282 | 1.05 0.27 % |
12-09-2025 00:00:00 Friday |
393.15 394.2 |
396.1 | 393.15 | 261972 |
| 283 | -0.2 -0.05 % |
11-09-2025 00:00:00 Thursday |
393.6 393.4 |
394.3 | 390.45 | 94902 |
| 284 | 3.75 0.97 % |
10-09-2025 00:00:00 Wednesday |
388.05 391.8 |
392.35 | 388.05 | 452047 |
| 285 | -0.3 -0.08 % |
09-09-2025 00:00:00 Tuesday |
388.3 388 |
389.6 | 386.55 | 385571 |
| 286 | -6.1 -1.55 % |
08-09-2025 00:00:00 Monday |
393.2 387.1 |
395.85 | 386.55 | 314915 |
| 287 | 2.2 0.56 % |
05-09-2025 00:00:00 Friday |
390.5 392.7 |
393.1 | 389 | 491463 |
| 288 | 0.9 0.23 % |
04-09-2025 00:00:00 Thursday |
390.6 391.5 |
392.1 | 385.65 | 915916 |
| 289 | 8.6 2.26 % |
03-09-2025 00:00:00 Wednesday |
380.95 389.55 |
393.2 | 380 | 292911 |
| 290 | -1.8 -0.47 % |
02-09-2025 00:00:00 Tuesday |
381.75 379.95 |
385 | 379.05 | 640753 |
| 291 | -0.65 -0.17 % |
01-09-2025 00:00:00 Monday |
378.3 377.65 |
378.4 | 375 | 195986 |
| 292 | 0.75 0.2 % |
29-08-2025 00:00:00 Friday |
374 374.75 |
378.7 | 373 | 267913 |
| 293 | 2.5 0.67 % |
28-08-2025 00:00:00 Thursday |
371.8 374.3 |
375.8 | 368.55 | 302393 |
| 294 | -5.45 -1.44 % |
26-08-2025 00:00:00 Tuesday |
378.2 372.75 |
379.95 | 371.3 | 262768 |
| 295 | 0.25 0.07 % |
25-08-2025 00:00:00 Monday |
379.75 380 |
380.75 | 374.5 | 614884 |
| 296 | -3.65 -0.97 % |
22-08-2025 00:00:00 Friday |
378 374.35 |
378.85 | 374.05 | 261413 |
| 297 | -2.05 -0.54 % |
21-08-2025 00:00:00 Thursday |
380.25 378.2 |
381.55 | 377 | 521451 |
| 298 | -2.4 -0.62 % |
20-08-2025 00:00:00 Wednesday |
387.2 384.8 |
387.2 | 383.6 | 613866 |
| 299 | -2.85 -0.73 % |
19-08-2025 00:00:00 Tuesday |
388.95 386.1 |
388.95 | 384.25 | 294757 |
| 300 | 3.6 0.94 % |
18-08-2025 00:00:00 Monday |
384.8 388.4 |
388.9 | 384.1 | 156540 |
| 301 | -1.85 -0.48 % |
14-08-2025 00:00:00 Thursday |
386.1 384.25 |
386.6 | 382.5 | 160302 |
| 302 | 0.55 0.14 % |
13-08-2025 00:00:00 Wednesday |
385.55 386.1 |
388 | 385.1 | 904829 |
| 303 | 3.45 0.9 % |
12-08-2025 00:00:00 Tuesday |
382 385.45 |
386.35 | 381.45 | 695059 |
| 304 | 2.95 0.78 % |
11-08-2025 00:00:00 Monday |
379.65 382.6 |
383.25 | 376.7 | 565537 |
| 305 | -1.2 -0.32 % |
08-08-2025 00:00:00 Friday |
380.9 379.7 |
382.1 | 378.3 | 137988 |
| 306 | 4.95 1.32 % |
07-08-2025 00:00:00 Thursday |
374.55 379.5 |
380.2 | 373.6 | 321246 |
| 307 | 2.05 0.55 % |
06-08-2025 00:00:00 Wednesday |
374.95 377 |
377.9 | 373.35 | 665308 |
| 308 | 3.6 0.96 % |
05-08-2025 00:00:00 Tuesday |
376 379.6 |
380.5 | 374.5 | 515692 |
| 309 | 1.8 0.48 % |
04-08-2025 00:00:00 Monday |
372.95 374.75 |
378.7 | 370.4 | 572038 |
| 310 | -2.6 -0.69 % |
01-08-2025 00:00:00 Friday |
375 372.4 |
381.15 | 370.8 | 634652 |
| 311 | -3.1 -0.82 % |
31-07-2025 00:00:00 Thursday |
379.55 376.45 |
379.55 | 374.75 | 129819 |
| 312 | -3.8 -0.99 % |
30-07-2025 00:00:00 Wednesday |
383.65 379.85 |
384 | 379.4 | 541192 |
| 313 | 6.8 1.8 % |
29-07-2025 00:00:00 Tuesday |
376.95 383.75 |
384.35 | 376.95 | 235117 |
| 314 | -2.65 -0.7 % |
28-07-2025 00:00:00 Monday |
381 378.35 |
383.7 | 377.5 | 1008342 |
| 315 | -4.6 -1.19 % |
25-07-2025 00:00:00 Friday |
385.45 380.85 |
385.6 | 380 | 476025 |
| 316 | -4.2 -1.08 % |
24-07-2025 00:00:00 Thursday |
389.65 385.45 |
390.05 | 384.15 | 97283 |
| 317 | -0.75 -0.19 % |
23-07-2025 00:00:00 Wednesday |
391.45 390.7 |
392.45 | 389 | 319744 |
| 318 | 2.2 0.57 % |
22-07-2025 00:00:00 Tuesday |
386.9 389.1 |
391.6 | 385.6 | 169382 |
| 319 | -2 -0.51 % |
21-07-2025 00:00:00 Monday |
388.75 386.75 |
389.05 | 385.5 | 99384 |
| 320 | 2.5 0.65 % |
18-07-2025 00:00:00 Friday |
385.9 388.4 |
389.2 | 384.05 | 561423 |
| 321 | -1.1 -0.28 % |
17-07-2025 00:00:00 Thursday |
387 385.9 |
388 | 385.1 | 306731 |
| 322 | -0.65 -0.17 % |
16-07-2025 00:00:00 Wednesday |
386.95 386.3 |
387.5 | 385 | 406022 |
| 323 | 2.9 0.76 % |
15-07-2025 00:00:00 Tuesday |
383.7 386.6 |
387.1 | 383.7 | 331588 |
| 324 | 1.7 0.45 % |
14-07-2025 00:00:00 Monday |
382 383.7 |
385.8 | 381.5 | 400932 |
| 325 | -3.5 -0.91 % |
11-07-2025 00:00:00 Friday |
384.45 380.95 |
384.45 | 380.7 | 642541 |
| 326 | -3.5 -0.9 % |
10-07-2025 00:00:00 Thursday |
387.6 384.1 |
388.85 | 382.7 | 811277 |
| 327 | 5 1.31 % |
09-07-2025 00:00:00 Wednesday |
382.55 387.55 |
388.1 | 382.55 | 742144 |
| 328 | -1.6 -0.42 % |
08-07-2025 00:00:00 Tuesday |
384.5 382.9 |
385.3 | 382.4 | 210228 |
| 329 | -1.7 -0.44 % |
07-07-2025 00:00:00 Monday |
386.1 384.4 |
386.35 | 384 | 85066 |
| 330 | -1.95 -0.5 % |
04-07-2025 00:00:00 Friday |
388 386.05 |
388 | 383.5 | 268885 |
| 331 | -1 -0.26 % |
03-07-2025 00:00:00 Thursday |
387.45 386.45 |
389 | 385.6 | 199380 |
| 332 | -5.75 -1.46 % |
02-07-2025 00:00:00 Wednesday |
392.65 386.9 |
392.65 | 385.5 | 144063 |
| 333 | -3.25 -0.83 % |
01-07-2025 00:00:00 Tuesday |
392.95 389.7 |
393.9 | 389 | 171830 |
| 334 | -4.5 -1.14 % |
30-06-2025 00:00:00 Monday |
396.45 391.95 |
397.5 | 390.8 | 175857 |
| 335 | 0.7 0.18 % |
27-06-2025 00:00:00 Friday |
394.1 394.8 |
397.65 | 392.15 | 129816 |
| 336 | 0.25 0.06 % |
26-06-2025 00:00:00 Thursday |
393.8 394.05 |
394.75 | 390.75 | 77375 |
| 337 | -2.3 -0.58 % |
25-06-2025 00:00:00 Wednesday |
394 391.7 |
395.45 | 391.05 | 112585 |
| 338 | -0.7 -0.18 % |
24-06-2025 00:00:00 Tuesday |
393.3 392.6 |
395.5 | 390.5 | 259704 |
| 339 | 4.75 1.22 % |
23-06-2025 00:00:00 Monday |
387.9 392.65 |
393.2 | 384.7 | 135293 |
| 340 | 5 1.3 % |
20-06-2025 00:00:00 Friday |
383.85 388.85 |
391.65 | 383.85 | 208014 |
| 341 | -5.9 -1.51 % |
19-06-2025 00:00:00 Thursday |
390.2 384.3 |
391.4 | 383.5 | 101003 |
| 342 | -0.9 -0.23 % |
18-06-2025 00:00:00 Wednesday |
391.1 390.2 |
393.4 | 388.1 | 80515 |
| 343 | -2.25 -0.57 % |
17-06-2025 00:00:00 Tuesday |
393.55 391.3 |
395.55 | 390.3 | 113780 |
| 344 | 4 1.02 % |
16-06-2025 00:00:00 Monday |
390.3 394.3 |
394.65 | 386.3 | 300336 |
| 345 | 0.8 0.2 % |
13-06-2025 00:00:00 Friday |
390.55 391.35 |
392.25 | 385.85 | 246398 |
| 346 | -9.7 -2.41 % |
12-06-2025 00:00:00 Thursday |
402.3 392.6 |
402.35 | 391.5 | 483098 |
| 347 | 1.65 0.41 % |
11-06-2025 00:00:00 Wednesday |
400.55 402.2 |
409.4 | 398.5 | 814834 |
| 348 | -3.7 -0.92 % |
10-06-2025 00:00:00 Tuesday |
403.45 399.75 |
404.4 | 399 | 140040 |
| 349 | -0.05 -0.01 % |
09-06-2025 00:00:00 Monday |
401 400.95 |
406.25 | 399.9 | 307731 |
| 350 | 1.7 0.43 % |
06-06-2025 00:00:00 Friday |
397.15 398.85 |
400.35 | 396.55 | 470221 |
| 351 | -0.1 -0.03 % |
05-06-2025 00:00:00 Thursday |
395.05 394.95 |
397.95 | 392.55 | 253524 |
| 352 | 1.9 0.48 % |
04-06-2025 00:00:00 Wednesday |
392.8 394.7 |
395 | 389.6 | 119078 |
| 353 | -7.15 -1.79 % |
03-06-2025 00:00:00 Tuesday |
399.95 392.8 |
400 | 390.75 | 224791 |
| 354 | 1.4 0.35 % |
02-06-2025 00:00:00 Monday |
398.25 399.65 |
401.35 | 395.5 | 162087 |
| 355 | -0.9 -0.23 % |
30-05-2025 00:00:00 Friday |
398.15 397.25 |
404.7 | 396.4 | 377731 |
| 356 | -1.85 -0.46 % |
29-05-2025 00:00:00 Thursday |
400.15 398.3 |
401 | 397.1 | 274884 |
| 357 | -2.35 -0.59 % |
28-05-2025 00:00:00 Wednesday |
400.55 398.2 |
401.95 | 396.55 | 305133 |
| 358 | -2.9 -0.72 % |
27-05-2025 00:00:00 Tuesday |
403 400.1 |
403.2 | 398.4 | 229112 |
| 359 | 0.65 0.16 % |
26-05-2025 00:00:00 Monday |
402.35 403 |
405.7 | 401.6 | 133827 |
| 360 | 1.4 0.35 % |
23-05-2025 00:00:00 Friday |
400 401.4 |
402.95 | 398.85 | 231703 |
| 361 | -6.5 -1.6 % |
22-05-2025 00:00:00 Thursday |
405.45 398.95 |
406.7 | 393.3 | 431664 |
| 362 | -7.6 -1.84 % |
21-05-2025 00:00:00 Wednesday |
412.95 405.35 |
412.95 | 404.35 | 519347 |
| 363 | 3.2 0.79 % |
20-05-2025 00:00:00 Tuesday |
405 408.2 |
417.25 | 404.45 | 1289521 |
| 364 | -3.5 -0.86 % |
19-05-2025 00:00:00 Monday |
406.4 402.9 |
407.65 | 401.15 | 145396 |
| 365 | -2.05 -0.5 % |
16-05-2025 00:00:00 Friday |
406.75 404.7 |
408.95 | 403.7 | 199508 |
| 366 | 1.2 0.3 % |
15-05-2025 00:00:00 Thursday |
403.25 404.45 |
406.35 | 399.5 | 734816 |
| 367 | 6.7 1.69 % |
14-05-2025 00:00:00 Wednesday |
396.3 403 |
403.9 | 396.3 | 409370 |
| 368 | -1.3 -0.33 % |
13-05-2025 00:00:00 Tuesday |
397.2 395.9 |
399.5 | 394.2 | 189679 |
| 369 | 4.15 1.06 % |
12-05-2025 00:00:00 Monday |
391.3 395.45 |
396 | 388.65 | 536854 |
| 370 | 7.3 1.94 % |
09-05-2025 00:00:00 Friday |
375.35 382.65 |
383.35 | 375.35 | 211288 |
| 371 | -4.8 -1.23 % |
08-05-2025 00:00:00 Thursday |
390 385.2 |
394.95 | 382.4 | 907110 |
| 372 | 12.85 3.46 % |
07-05-2025 00:00:00 Wednesday |
370.95 383.8 |
387.1 | 370.9 | 499910 |
| 373 | -8.15 -2.11 % |
06-05-2025 00:00:00 Tuesday |
386.5 378.35 |
387.65 | 377.3 | 339936 |
| 374 | 0.95 0.25 % |
05-05-2025 00:00:00 Monday |
384.7 385.65 |
387.9 | 382 | 633836 |
| 375 | -1 -0.26 % |
02-05-2025 00:00:00 Friday |
385.4 384.4 |
391 | 381.4 | 177928 |
| 376 | -3.9 -1 % |
30-04-2025 00:00:00 Wednesday |
389.1 385.2 |
390.4 | 383.35 | 131215 |
| 377 | -8.15 -2.05 % |
29-04-2025 00:00:00 Tuesday |
397.1 388.95 |
400 | 388.25 | 248118 |
| 378 | 4.35 1.11 % |
28-04-2025 00:00:00 Monday |
392.75 397.1 |
398.7 | 391.75 | 114194 |
| 379 | -7.3 -1.82 % |
25-04-2025 00:00:00 Friday |
400 392.7 |
404 | 389.5 | 176444 |
| 380 | 0.65 0.16 % |
24-04-2025 00:00:00 Thursday |
399.35 400 |
401.35 | 396.8 | 117085 |
| 381 | -1.15 -0.29 % |
23-04-2025 00:00:00 Wednesday |
400.05 398.9 |
401.4 | 394.2 | 240036 |
| 382 | -4.55 -1.13 % |
22-04-2025 00:00:00 Tuesday |
403 398.45 |
406.35 | 394.65 | 611645 |
| 383 | 0.6 0.15 % |
21-04-2025 00:00:00 Monday |
399.95 400.55 |
406 | 395.9 | 253132 |
| 384 | 2.3 0.58 % |
17-04-2025 00:00:00 Thursday |
396.45 398.75 |
399.3 | 388.4 | 467528 |
| 385 | 2.15 0.54 % |
16-04-2025 00:00:00 Wednesday |
396.85 399 |
400 | 392.55 | 172117 |
| 386 | -3.55 -0.89 % |
15-04-2025 00:00:00 Tuesday |
398.95 395.4 |
398.95 | 393.6 | 204175 |
| 387 | 3 0.77 % |
11-04-2025 00:00:00 Friday |
389 392 |
392.55 | 382.2 | 513559 |
| 388 | -8.2 -2.14 % |
09-04-2025 00:00:00 Wednesday |
382.9 374.7 |
382.9 | 373.4 | 363976 |
| 389 | -1.65 -0.43 % |
08-04-2025 00:00:00 Tuesday |
384.6 382.95 |
385.5 | 376.85 | 275533 |
| 390 | 27.35 7.81 % |
07-04-2025 00:00:00 Monday |
350.15 377.5 |
379.1 | 350.15 | 686199 |
| 391 | -8.8 -2.23 % |
04-04-2025 00:00:00 Friday |
394.05 385.25 |
396 | 382.6 | 339691 |
| 392 | 1.8 0.46 % |
03-04-2025 00:00:00 Thursday |
395.3 397.1 |
400 | 394.45 | 143747 |
| 393 | -4.7 -1.17 % |
02-04-2025 00:00:00 Wednesday |
401.95 397.25 |
401.95 | 391.5 | 224978 |
| 394 | 0.95 0.24 % |
01-04-2025 00:00:00 Tuesday |
397.15 398.1 |
402.65 | 395.05 | 363728 |
| 395 | 1.7 0.43 % |
28-03-2025 00:00:00 Friday |
396.75 398.45 |
401.9 | 393.45 | 123576 |
| 396 | 3.75 0.95 % |
27-03-2025 00:00:00 Thursday |
393 396.75 |
399.65 | 392.05 | 152705 |
| 397 | -3.5 -0.88 % |
26-03-2025 00:00:00 Wednesday |
398 394.5 |
402.55 | 393.5 | 323862 |
| 398 | -9.45 -2.32 % |
25-03-2025 00:00:00 Tuesday |
407.85 398.4 |
408.5 | 397.35 | 245556 |
| 399 | -2.15 -0.53 % |
24-03-2025 00:00:00 Monday |
408 405.85 |
411.9 | 405.05 | 395716 |
| 400 | 9.4 2.37 % |
21-03-2025 00:00:00 Friday |
396.65 406.05 |
410.9 | 395 | 689783 |
| 401 | -1.95 -0.49 % |
20-03-2025 00:00:00 Thursday |
398.6 396.65 |
398.6 | 392.1 | 137157 |
| 402 | 3.85 0.98 % |
19-03-2025 00:00:00 Wednesday |
391.9 395.75 |
397.9 | 388.8 | 266677 |
| 403 | 1.6 0.41 % |
18-03-2025 00:00:00 Tuesday |
387.5 389.1 |
393 | 386.3 | 408488 |
| 404 | 4.05 1.06 % |
17-03-2025 00:00:00 Monday |
381.75 385.8 |
387 | 379 | 381258 |
| 405 | -3.65 -0.96 % |
13-03-2025 00:00:00 Thursday |
381.95 378.3 |
382.95 | 377.5 | 114770 |
| 406 | 0.55 0.14 % |
12-03-2025 00:00:00 Wednesday |
379.95 380.5 |
383 | 373.8 | 234784 |
| 407 | 8.45 2.28 % |
11-03-2025 00:00:00 Tuesday |
370.6 379.05 |
379.9 | 368.05 | 158676 |
| 408 | -6.15 -1.61 % |
10-03-2025 00:00:00 Monday |
381 374.85 |
386.65 | 374.15 | 150978 |
| 409 | -2.35 -0.61 % |
07-03-2025 00:00:00 Friday |
382.9 380.55 |
389.55 | 379.4 | 292568 |
| 410 | 12.3 3.32 % |
06-03-2025 00:00:00 Thursday |
370 382.3 |
384.15 | 368.25 | 314570 |
| 411 | 6.15 1.7 % |
05-03-2025 00:00:00 Wednesday |
362 368.15 |
368.8 | 362 | 287325 |
| 412 | 8.1 2.28 % |
04-03-2025 00:00:00 Tuesday |
356 364.1 |
366.45 | 352.5 | 291411 |
| 413 | -11.45 -3.08 % |
03-03-2025 00:00:00 Monday |
371.8 360.35 |
371.8 | 352.3 | 492303 |
| 414 | 0.65 0.18 % |
28-02-2025 00:00:00 Friday |
368.45 369.1 |
375.75 | 365.3 | 1147064 |
| 415 | 3.9 1.08 % |
27-02-2025 00:00:00 Thursday |
359.95 363.85 |
367.8 | 356.25 | 361518 |
| 416 | -3.35 -0.92 % |
25-02-2025 00:00:00 Tuesday |
364.55 361.2 |
365.65 | 358.7 | 204984 |
| 417 | -3.85 -1.04 % |
24-02-2025 00:00:00 Monday |
368.7 364.85 |
368.7 | 361.15 | 101918 |
| 418 | 2 0.54 % |
21-02-2025 00:00:00 Friday |
367.9 369.9 |
371.2 | 365.9 | 85156 |
| 419 | 6.55 1.81 % |
20-02-2025 00:00:00 Thursday |
361.35 367.9 |
369.35 | 360.3 | 97790 |
| 420 | 1.3 0.36 % |
19-02-2025 00:00:00 Wednesday |
360.95 362.25 |
365.4 | 358.05 | 107456 |
| 421 | -0.2 -0.06 % |
18-02-2025 00:00:00 Tuesday |
361.2 361 |
362.45 | 353.85 | 274262 |
| 422 | 6.05 1.71 % |
17-02-2025 00:00:00 Monday |
354.05 360.1 |
360.95 | 349.2 | 162831 |
| 423 | -11.75 -3.21 % |
14-02-2025 00:00:00 Friday |
365.8 354.05 |
365.8 | 350.55 | 340477 |
| 424 | 1.25 0.35 % |
13-02-2025 00:00:00 Thursday |
360.45 361.7 |
367.5 | 358.55 | 204770 |
| 425 | 1.15 0.32 % |
12-02-2025 00:00:00 Wednesday |
359.2 360.35 |
361.6 | 351.55 | 331315 |
| 426 | -11.8 -3.18 % |
11-02-2025 00:00:00 Tuesday |
370.95 359.15 |
370.95 | 357.6 | 215435 |
| 427 | -6.5 -1.72 % |
10-02-2025 00:00:00 Monday |
376.95 370.45 |
379.45 | 369.05 | 207821 |
| 428 | -1.4 -0.37 % |
07-02-2025 00:00:00 Friday |
379.65 378.25 |
382.95 | 376.3 | 198589 |
| 429 | -3.2 -0.84 % |
06-02-2025 00:00:00 Thursday |
382.85 379.65 |
384.45 | 377.35 | 91109 |
| 430 | 3.9 1.03 % |
05-02-2025 00:00:00 Wednesday |
378.9 382.8 |
385 | 377.95 | 258075 |
| 431 | 1.05 0.28 % |
04-02-2025 00:00:00 Tuesday |
375.5 376.55 |
380.75 | 375 | 233410 |
| 432 | -10.3 -2.68 % |
03-02-2025 00:00:00 Monday |
384.4 374.1 |
384.4 | 366.55 | 460537 |
| 433 | -10.65 -2.69 % |
01-02-2025 00:00:00 Saturday |
396 385.35 |
399.45 | 379.15 | 312299 |
| 434 | 15.2 3.99 % |
31-01-2025 00:00:00 Friday |
380.6 395.8 |
397 | 374.85 | 581591 |
| 435 | 3.35 0.88 % |
30-01-2025 00:00:00 Thursday |
382 385.35 |
387.45 | 380.6 | 365765 |
| 436 | 6.15 1.65 % |
29-01-2025 00:00:00 Wednesday |
373.3 379.45 |
381 | 371.05 | 274313 |
| 437 | -7 -1.85 % |
28-01-2025 00:00:00 Tuesday |
377.95 370.95 |
377.95 | 367.55 | 345661 |
| 438 | -5.1 -1.34 % |
27-01-2025 00:00:00 Monday |
380.5 375.4 |
382.95 | 372.8 | 407561 |
| 439 | -3.6 -0.93 % |
24-01-2025 00:00:00 Friday |
386.8 383.2 |
392.2 | 381.9 | 264386 |
| 440 | 6.45 1.7 % |
23-01-2025 00:00:00 Thursday |
379.4 385.85 |
388.3 | 376.2 | 275752 |
| 441 | -2.4 -0.63 % |
22-01-2025 00:00:00 Wednesday |
381.8 379.4 |
383.1 | 374.85 | 147642 |
| 442 | -7.2 -1.85 % |
21-01-2025 00:00:00 Tuesday |
388.7 381.5 |
389.8 | 381 | 244824 |
| 443 | -2.9 -0.74 % |
20-01-2025 00:00:00 Monday |
389.95 387.05 |
391 | 382.8 | 371082 |
| 444 | 7.3 1.92 % |
17-01-2025 00:00:00 Friday |
380.55 387.85 |
389.35 | 378.65 | 441899 |
| 445 | -0.2 -0.05 % |
16-01-2025 00:00:00 Thursday |
379.4 379.2 |
381.5 | 374.9 | 175952 |
| 446 | -0.35 -0.09 % |
15-01-2025 00:00:00 Wednesday |
374.85 374.5 |
381.45 | 371.95 | 392522 |
| 447 | 5.9 1.62 % |
14-01-2025 00:00:00 Tuesday |
363.45 369.35 |
370.35 | 363 | 148408 |
| 448 | -3.7 -1.01 % |
13-01-2025 00:00:00 Monday |
366.55 362.85 |
370.4 | 361.3 | 566786 |
| 449 | -3.25 -0.87 % |
10-01-2025 00:00:00 Friday |
371.85 368.6 |
373.2 | 364.75 | 435069 |
| 450 | -8.7 -2.28 % |
09-01-2025 00:00:00 Thursday |
381 372.3 |
381.1 | 370.9 | 348919 |
| 451 | 0.55 0.14 % |
08-01-2025 00:00:00 Wednesday |
380 380.55 |
382 | 376 | 300960 |
| 452 | -0.35 -0.09 % |
07-01-2025 00:00:00 Tuesday |
380.3 379.95 |
384.2 | 376.6 | 851900 |
| 453 | -15.65 -3.97 % |
06-01-2025 00:00:00 Monday |
394.4 378.75 |
394.4 | 377.3 | 568399 |
| 454 | 0.45 0.11 % |
03-01-2025 00:00:00 Friday |
393.45 393.9 |
399.2 | 389.5 | 435101 |
| 455 | 3 0.77 % |
02-01-2025 00:00:00 Thursday |
389.95 392.95 |
393.5 | 384.2 | 319024 |
| 456 | 2.55 0.66 % |
01-01-2025 00:00:00 Wednesday |
383.95 386.5 |
388.3 | 382.75 | 109439 |
| 457 | 5.9 1.56 % |
31-12-2024 00:00:00 Tuesday |
378 383.9 |
384.9 | 376.3 | 355572 |
| 458 | -2.65 -0.7 % |
30-12-2024 00:00:00 Monday |
380.95 378.3 |
382.4 | 375.85 | 477705 |
| 459 | -8.1 -2.08 % |
27-12-2024 00:00:00 Friday |
388.75 380.65 |
388.75 | 379.55 | 433626 |
| 460 | -0.6 -0.15 % |
26-12-2024 00:00:00 Thursday |
387.35 386.75 |
390.4 | 385.35 | 261074 |
| 461 | -1.05 -0.27 % |
24-12-2024 00:00:00 Tuesday |
385.7 384.65 |
386.8 | 381.6 | 193618 |
| 462 | -3.65 -0.94 % |
23-12-2024 00:00:00 Monday |
386.65 383 |
388.65 | 382.55 | 362762 |
| 463 | -10.95 -2.78 % |
20-12-2024 00:00:00 Friday |
393.7 382.75 |
393.8 | 380.8 | 459178 |
| 464 | 2.2 0.56 % |
19-12-2024 00:00:00 Thursday |
390.1 392.3 |
394.5 | 387.05 | 378677 |
| 465 | -8.75 -2.16 % |
18-12-2024 00:00:00 Wednesday |
404.65 395.9 |
404.65 | 394.55 | 256201 |
| 466 | -7.95 -1.94 % |
17-12-2024 00:00:00 Tuesday |
410.75 402.8 |
410.75 | 402.05 | 420353 |
| 467 | -0.45 -0.11 % |
16-12-2024 00:00:00 Monday |
410.95 410.5 |
412.8 | 406.5 | 250452 |
| 468 | 0.7 0.17 % |
13-12-2024 00:00:00 Friday |
409.95 410.65 |
411.55 | 402 | 209300 |
| 469 | -8 -1.92 % |
12-12-2024 00:00:00 Thursday |
416.95 408.95 |
416.95 | 406.85 | 275478 |
| 470 | 0.3 0.07 % |
11-12-2024 00:00:00 Wednesday |
416.55 416.85 |
419.55 | 415.8 | 276597 |
| 471 | -0.9 -0.22 % |
10-12-2024 00:00:00 Tuesday |
415.5 414.6 |
417.25 | 411.5 | 162337 |
| 472 | -4.15 -0.99 % |
09-12-2024 00:00:00 Monday |
418 413.85 |
421 | 412.65 | 339802 |
| 473 | -4.4 -1.04 % |
06-12-2024 00:00:00 Friday |
421.65 417.25 |
421.65 | 416.45 | 124128 |
| 474 | 0.3 0.07 % |
05-12-2024 00:00:00 Thursday |
418 418.3 |
421.2 | 412.15 | 411438 |
| 475 | -6.25 -1.48 % |
04-12-2024 00:00:00 Wednesday |
422.9 416.65 |
425.95 | 415 | 157756 |
| 476 | -3.6 -0.85 % |
03-12-2024 00:00:00 Tuesday |
425.65 422.05 |
425.65 | 419.5 | 209254 |
| 477 | 1.9 0.45 % |
02-12-2024 00:00:00 Monday |
419.75 421.65 |
423.5 | 416.7 | 364193 |
| 478 | 0.6 0.14 % |
29-11-2024 00:00:00 Friday |
415.95 416.55 |
417.95 | 411.15 | 313223 |
| 479 | -4.3 -1.02 % |
28-11-2024 00:00:00 Thursday |
419.75 415.45 |
424.85 | 413.75 | 436556 |
| 480 | -2.5 -0.6 % |
27-11-2024 00:00:00 Wednesday |
419.8 417.3 |
421.15 | 412.85 | 542028 |
| 481 | -8.05 -1.92 % |
26-11-2024 00:00:00 Tuesday |
419.65 411.6 |
420.1 | 409.8 | 158861 |
| 482 | -4.6 -1.09 % |
25-11-2024 00:00:00 Monday |
421.9 417.3 |
427.3 | 415.9 | 187473 |
| 483 | 7.55 1.86 % |
22-11-2024 00:00:00 Friday |
406.4 413.95 |
415.7 | 406.4 | 254551 |
| 484 | -6.85 -1.66 % |
21-11-2024 00:00:00 Thursday |
413 406.15 |
413.55 | 404.25 | 152985 |
| 485 | -3.35 -0.81 % |
19-11-2024 00:00:00 Tuesday |
415.55 412.2 |
421.8 | 411 | 259147 |
| 486 | 0.9 0.22 % |
18-11-2024 00:00:00 Monday |
412.6 413.5 |
418.6 | 411 | 400895 |
| 487 | 2.75 0.68 % |
14-11-2024 00:00:00 Thursday |
407 409.75 |
413.3 | 402.7 | 417699 |
| 488 | -5.85 -1.42 % |
13-11-2024 00:00:00 Wednesday |
413.05 407.2 |
415.25 | 405.7 | 399898 |
| 489 | -9.9 -2.33 % |
12-11-2024 00:00:00 Tuesday |
424.15 414.25 |
424.9 | 413 | 158253 |
| 490 | -3 -0.71 % |
11-11-2024 00:00:00 Monday |
424.45 421.45 |
425.8 | 417.35 | 202425 |
| 491 | -11.6 -2.66 % |
08-11-2024 00:00:00 Friday |
435.5 423.9 |
435.5 | 421.15 | 394932 |
| 492 | -1.6 -0.37 % |
07-11-2024 00:00:00 Thursday |
436.95 435.35 |
440.3 | 434.75 | 293006 |
| 493 | -1 -0.23 % |
06-11-2024 00:00:00 Wednesday |
436.8 435.8 |
438.95 | 431.2 | 447018 |
| 494 | 5.6 1.3 % |
05-11-2024 00:00:00 Tuesday |
429.7 435.3 |
436.45 | 427.1 | 560871 |
| 495 | -15.15 -3.3 % |
04-11-2024 00:00:00 Monday |
458.55 443.4 |
458.55 | 435.55 | 875356 |
| 496 | -3.55 -0.78 % |
01-11-2024 00:00:00 Friday |
457.95 454.4 |
459.5 | 452.5 | 211040 |
| 497 | -0.25 -0.06 % |
31-10-2024 00:00:00 Thursday |
452.55 452.3 |
454.55 | 443.35 | 337716 |
| 498 | 2.45 0.55 % |
30-10-2024 00:00:00 Wednesday |
447.1 449.55 |
455.7 | 445.15 | 442036 |
| 499 | 0.65 0.15 % |
29-10-2024 00:00:00 Tuesday |
444.95 445.6 |
446.15 | 438.9 | 331973 |
| 500 | -10.35 -2.29 % |
28-10-2024 00:00:00 Monday |
452 441.65 |
457.1 | 435.2 | 1257391 |
| 501 | -18.7 -3.9 % |
25-10-2024 00:00:00 Friday |
479.85 461.15 |
479.85 | 459.05 | 307613 |
| 502 | 2.85 0.6 % |
24-10-2024 00:00:00 Thursday |
474.35 477.2 |
483.65 | 473.05 | 170244 |
| 503 | 7.15 1.53 % |
23-10-2024 00:00:00 Wednesday |
467.2 474.35 |
476 | 459.05 | 328130 |
| 504 | -16.5 -3.4 % |
22-10-2024 00:00:00 Tuesday |
485 468.5 |
487.45 | 467.35 | 171955 |
| 505 | -6.85 -1.39 % |
21-10-2024 00:00:00 Monday |
492.2 485.35 |
494.5 | 482.4 | 101941 |
| 506 | 4.15 0.85 % |
18-10-2024 00:00:00 Friday |
488 492.15 |
493.4 | 483.75 | 76811 |
| 507 | -5.55 -1.12 % |
17-10-2024 00:00:00 Thursday |
495.05 489.5 |
497.05 | 487.2 | 189116 |
| 508 | 0.75 0.15 % |
16-10-2024 00:00:00 Wednesday |
495 495.75 |
499.3 | 492.75 | 189001 |
| 509 | -3.85 -0.77 % |
15-10-2024 00:00:00 Tuesday |
498.35 494.5 |
499.35 | 490.05 | 230576 |
| 510 | 4.05 0.82 % |
14-10-2024 00:00:00 Monday |
494.3 498.35 |
502.2 | 493 | 272231 |
| 511 | 3.45 0.7 % |
11-10-2024 00:00:00 Friday |
489.55 493 |
494 | 487.85 | 173284 |
| 512 | -1.6 -0.33 % |
10-10-2024 00:00:00 Thursday |
489.95 488.35 |
494 | 486.05 | 63337 |
| 513 | -6.55 -1.33 % |
09-10-2024 00:00:00 Wednesday |
493.45 486.9 |
496 | 485.75 | 135643 |
| 514 | 11.55 2.4 % |
08-10-2024 00:00:00 Tuesday |
480.25 491.8 |
492.7 | 476.2 | 275974 |
| 515 | -18.35 -3.68 % |
07-10-2024 00:00:00 Monday |
498.85 480.5 |
500 | 475.5 | 288416 |
| 516 | -1.5 -0.3 % |
04-10-2024 00:00:00 Friday |
498.65 497.15 |
504.45 | 494.05 | 372309 |
| 517 | 4.2 0.84 % |
03-10-2024 00:00:00 Thursday |
498.25 502.45 |
509.9 | 498.25 | 141138 |
| 518 | -2.15 -0.42 % |
01-10-2024 00:00:00 Tuesday |
510.55 508.4 |
516 | 506.3 | 127814 |
| 519 | -4.6 -0.89 % |
30-09-2024 00:00:00 Monday |
514.7 510.1 |
514.7 | 502.5 | 180570 |
| 520 | 8.4 1.65 % |
27-09-2024 00:00:00 Friday |
507.65 516.05 |
517.65 | 504.95 | 166971 |
| 521 | 0.35 0.07 % |
26-09-2024 00:00:00 Thursday |
506 506.35 |
507.25 | 500 | 87279 |
| 522 | -1.75 -0.35 % |
25-09-2024 00:00:00 Wednesday |
507 505.25 |
507 | 501.9 | 121988 |
| 523 | -2.6 -0.51 % |
24-09-2024 00:00:00 Tuesday |
506.85 504.25 |
506.85 | 501.55 | 485326 |
| 524 | 6.4 1.29 % |
23-09-2024 00:00:00 Monday |
494.35 500.75 |
502.45 | 490.4 | 398544 |
| 525 | 10.85 2.26 % |
20-09-2024 00:00:00 Friday |
480.4 491.25 |
497.9 | 480.4 | 566278 |
| 526 | -9.8 -2.01 % |
19-09-2024 00:00:00 Thursday |
487.85 478.05 |
491.5 | 476.4 | 148424 |
| 527 | -3.15 -0.64 % |
18-09-2024 00:00:00 Wednesday |
490 486.85 |
493.45 | 486.2 | 116146 |
| 528 | -5.05 -1.02 % |
17-09-2024 00:00:00 Tuesday |
493.5 488.45 |
494.9 | 487.55 | 172489 |
| 529 | 1.1 0.22 % |
16-09-2024 00:00:00 Monday |
492.45 493.55 |
495 | 487.5 | 151727 |
| 530 | -6.45 -1.3 % |
13-09-2024 00:00:00 Friday |
496.6 490.15 |
497.8 | 489.4 | 297579 |
| 531 | 9.9 2.04 % |
12-09-2024 00:00:00 Thursday |
485.75 495.65 |
497.3 | 482.15 | 115430 |
| 532 | -9.9 -2.01 % |
11-09-2024 00:00:00 Wednesday |
493.75 483.85 |
493.75 | 482.1 | 155445 |
| 533 | 3.55 0.73 % |
10-09-2024 00:00:00 Tuesday |
487 490.55 |
492 | 481.9 | 430900 |
| 534 | -3.4 -0.7 % |
09-09-2024 00:00:00 Monday |
488 484.6 |
488 | 478 | 594680 |
| 535 | -10.75 -2.15 % |
06-09-2024 00:00:00 Friday |
499.5 488.75 |
499.5 | 481.2 | 711257 |
| 536 | -10.9 -2.15 % |
05-09-2024 00:00:00 Thursday |
508.15 497.25 |
508.15 | 495.25 | 408003 |
| 537 | -11.35 -2.2 % |
04-09-2024 00:00:00 Wednesday |
515.05 503.7 |
516.2 | 500.7 | 443935 |
| 538 | -1.65 -0.32 % |
03-09-2024 00:00:00 Tuesday |
521 519.35 |
523.5 | 518.5 | 99397 |
| 539 | -5.65 -1.07 % |
02-09-2024 00:00:00 Monday |
526.35 520.7 |
529.2 | 517.55 | 613354 |
| 540 | -5.1 -0.96 % |
30-08-2024 00:00:00 Friday |
530.1 525 |
537 | 522.1 | 329999 |
| 541 | 0.2 0.04 % |
29-08-2024 00:00:00 Thursday |
527.4 527.6 |
529.85 | 516.35 | 147291 |
| 542 | -8.2 -1.53 % |
28-08-2024 00:00:00 Wednesday |
534.5 526.3 |
535.6 | 525.7 | 100720 |
| 543 | -8.4 -1.56 % |
27-08-2024 00:00:00 Tuesday |
539.65 531.25 |
541.5 | 530.25 | 149446 |
| 544 | -6.75 -1.24 % |
26-08-2024 00:00:00 Monday |
544.7 537.95 |
544.7 | 534.85 | 166988 |
| 545 | 9.6 1.81 % |
23-08-2024 00:00:00 Friday |
529 538.6 |
541.1 | 529 | 290621 |
| 546 | -9.15 -1.7 % |
22-08-2024 00:00:00 Thursday |
537.95 528.8 |
537.95 | 527.1 | 150956 |
| 547 | 4.1 0.78 % |
21-08-2024 00:00:00 Wednesday |
527.95 532.05 |
535 | 524.5 | 203816 |
| 548 | -0.65 -0.12 % |
20-08-2024 00:00:00 Tuesday |
524.9 524.25 |
528.6 | 521.15 | 332597 |
| 549 | 8.85 1.72 % |
19-08-2024 00:00:00 Monday |
513.15 522 |
523.35 | 513.15 | 182964 |
| 550 | 5.75 1.14 % |
16-08-2024 00:00:00 Friday |
506.45 512.2 |
515.5 | 502.5 | 314158 |
| 551 | -17.65 -3.38 % |
14-08-2024 00:00:00 Wednesday |
522.35 504.7 |
528 | 499.05 | 330107 |
| 552 | -6.8 -1.29 % |
13-08-2024 00:00:00 Tuesday |
528.1 521.3 |
530 | 520 | 309059 |
| 553 | -2.2 -0.42 % |
12-08-2024 00:00:00 Monday |
526.15 523.95 |
530.3 | 523.05 | 127010 |
| 554 | -1.15 -0.22 % |
09-08-2024 00:00:00 Friday |
530.55 529.4 |
531.35 | 522 | 186455 |
| 555 | -9.9 -1.86 % |
08-08-2024 00:00:00 Thursday |
533.05 523.15 |
534.8 | 521.2 | 446534 |
| 556 | 22.1 4.34 % |
07-08-2024 00:00:00 Wednesday |
509.65 531.75 |
532.8 | 508.2 | 459956 |
| 557 | -7.6 -1.5 % |
06-08-2024 00:00:00 Tuesday |
506.7 499.1 |
517.25 | 498 | 195574 |
| 558 | 5.3 1.06 % |
05-08-2024 00:00:00 Monday |
501.15 506.45 |
515 | 497.35 | 1171153 |
| 559 | -10.25 -1.92 % |
02-08-2024 00:00:00 Friday |
534.8 524.55 |
537.35 | 522.5 | 386554 |
| 560 | 4.35 0.81 % |
01-08-2024 00:00:00 Thursday |
535.95 540.3 |
542 | 529.85 | 1006172 |
| 561 | -2.15 -0.41 % |
31-07-2024 00:00:00 Wednesday |
524.3 522.15 |
525.35 | 510.35 | 242743 |
| 562 | 5 0.97 % |
30-07-2024 00:00:00 Tuesday |
513.95 518.95 |
525.55 | 509.65 | 560539 |
| 563 | -5.1 -0.99 % |
29-07-2024 00:00:00 Monday |
516.95 511.85 |
516.95 | 507.6 | 238014 |
| 564 | 9.5 1.9 % |
26-07-2024 00:00:00 Friday |
499.95 509.45 |
511.5 | 498.3 | 695810 |
| 565 | -0.35 -0.07 % |
25-07-2024 00:00:00 Thursday |
492.4 492.05 |
503.5 | 483.9 | 934033 |
| 566 | 5.8 1.19 % |
24-07-2024 00:00:00 Wednesday |
487.9 493.7 |
499.4 | 485.3 | 563638 |
| 567 | -10.55 -2.12 % |
23-07-2024 00:00:00 Tuesday |
496.95 486.4 |
496.95 | 464.3 | 400290 |
| 568 | 1.15 0.23 % |
22-07-2024 00:00:00 Monday |
489.85 491 |
496.05 | 483.75 | 351799 |
| 569 | -18.55 -3.66 % |
19-07-2024 00:00:00 Friday |
506.5 487.95 |
506.55 | 487 | 290221 |
| 570 | -11.8 -2.28 % |
18-07-2024 00:00:00 Thursday |
516.95 505.15 |
516.95 | 501.4 | 320823 |
| 571 | 10.6 2.11 % |
16-07-2024 00:00:00 Tuesday |
501.75 512.35 |
518.35 | 498.25 | 1700568 |
| 572 | -2.6 -0.52 % |
15-07-2024 00:00:00 Monday |
500.55 497.95 |
503.5 | 492.8 | 173696 |
| 573 | -7.35 -1.46 % |
12-07-2024 00:00:00 Friday |
503.45 496.1 |
508.5 | 495.4 | 584781 |
| 574 | 8.2 1.67 % |
11-07-2024 00:00:00 Thursday |
492 500.2 |
506.05 | 489.9 | 815768 |
| 575 | -3.55 -0.72 % |
10-07-2024 00:00:00 Wednesday |
494 490.45 |
494.55 | 480.45 | 168011 |
| 576 | -3.7 -0.74 % |
09-07-2024 00:00:00 Tuesday |
497.3 493.6 |
497.3 | 491.2 | 179342 |
| 577 | 1.15 0.23 % |
08-07-2024 00:00:00 Monday |
492 493.15 |
496 | 487.1 | 632253 |
| 578 | 2.15 0.44 % |
05-07-2024 00:00:00 Friday |
489.5 491.65 |
493.25 | 486.85 | 203137 |
| 579 | -0.35 -0.07 % |
04-07-2024 00:00:00 Thursday |
489.75 489.4 |
492.5 | 485.1 | 667661 |
| 580 | 0.55 0.11 % |
03-07-2024 00:00:00 Wednesday |
484.55 485.1 |
487.65 | 479.6 | 198796 |
| 581 | 0.95 0.2 % |
02-07-2024 00:00:00 Tuesday |
478 478.95 |
484.95 | 473.4 | 886026 |
| 582 | -0.05 -0.01 % |
01-07-2024 00:00:00 Monday |
474.2 474.15 |
476.45 | 471.4 | 332202 |
| 583 | 4.45 0.95 % |
28-06-2024 00:00:00 Friday |
468.65 473.1 |
475.95 | 468 | 593313 |
| 584 | -2.75 -0.59 % |
27-06-2024 00:00:00 Thursday |
469.95 467.2 |
469.95 | 461.6 | 491303 |
| 585 | -0.95 -0.2 % |
26-06-2024 00:00:00 Wednesday |
469.75 468.8 |
471.5 | 465.1 | 223182 |
| 586 | -6.8 -1.43 % |
25-06-2024 00:00:00 Tuesday |
476 469.2 |
477.8 | 465.5 | 430646 |
| 587 | -6.3 -1.31 % |
24-06-2024 00:00:00 Monday |
480.1 473.8 |
480.1 | 472.15 | 325498 |
| 588 | -3.95 -0.82 % |
21-06-2024 00:00:00 Friday |
483.95 480 |
491.3 | 479 | 525326 |
| 589 | 2.15 0.45 % |
20-06-2024 00:00:00 Thursday |
481 483.15 |
487.3 | 471.6 | 675155 |
| 590 | -13.55 -2.76 % |
19-06-2024 00:00:00 Wednesday |
491.75 478.2 |
491.75 | 476.5 | 521740 |
| 591 | -0.95 -0.19 % |
18-06-2024 00:00:00 Tuesday |
489.95 489 |
492.75 | 485.25 | 177045 |
| 592 | -1.55 -0.32 % |
14-06-2024 00:00:00 Friday |
488.95 487.4 |
492.25 | 485 | 273631 |
| 593 | -6 -1.22 % |
13-06-2024 00:00:00 Thursday |
493.8 487.8 |
493.8 | 483.5 | 237529 |
| 594 | 7.05 1.46 % |
12-06-2024 00:00:00 Wednesday |
481.6 488.65 |
494.1 | 479.15 | 1061971 |
| 595 | -4.65 -0.96 % |
11-06-2024 00:00:00 Tuesday |
482.5 477.85 |
483.15 | 475.5 | 260330 |
| 596 | -8.8 -1.81 % |
10-06-2024 00:00:00 Monday |
485.75 476.95 |
488 | 475.35 | 392798 |
| 597 | 4.1 0.86 % |
07-06-2024 00:00:00 Friday |
474.95 479.05 |
481 | 467.45 | 679108 |
| 598 | -0.2 -0.04 % |
06-06-2024 00:00:00 Thursday |
473.15 472.95 |
484.55 | 464.95 | 913785 |
| 599 | 5.35 1.18 % |
05-06-2024 00:00:00 Wednesday |
455.05 460.4 |
462.75 | 425.15 | 1161673 |
| 600 | -72.9 -14.16 % |
04-06-2024 00:00:00 Tuesday |
514.85 441.95 |
514.85 | 410 | 2082636 |
| 601 | 0.75 0.15 % |
03-06-2024 00:00:00 Monday |
511.3 512.05 |
527.2 | 505.55 | 2214604 |
| 602 | 6.85 1.41 % |
31-05-2024 00:00:00 Friday |
484.4 491.25 |
493 | 479.25 | 534929 |
| 603 | -1.8 -0.37 % |
30-05-2024 00:00:00 Thursday |
486.2 484.4 |
487.5 | 479.5 | 202267 |
| 604 | 1.1 0.23 % |
29-05-2024 00:00:00 Wednesday |
484.95 486.05 |
491.85 | 482.8 | 227859 |
| 605 | -10.45 -2.1 % |
28-05-2024 00:00:00 Tuesday |
497.95 487.5 |
497.95 | 484.25 | 195395 |
| 606 | -8.15 -1.62 % |
27-05-2024 00:00:00 Monday |
502.45 494.3 |
502.9 | 490.7 | 471033 |
| 607 | 4.2 0.85 % |
24-05-2024 00:00:00 Friday |
496.9 501.1 |
505.25 | 489.15 | 374935 |
| 608 | -6.9 -1.37 % |
23-05-2024 00:00:00 Thursday |
504.15 497.25 |
504.15 | 492.2 | 487734 |
| 609 | 6.9 1.39 % |
22-05-2024 00:00:00 Wednesday |
494.7 501.6 |
507.3 | 491.5 | 1890059 |
| 610 | 21.05 4.48 % |
21-05-2024 00:00:00 Tuesday |
469.7 490.75 |
493.8 | 469.7 | 702206 |
| 611 | -2.15 -0.46 % |
18-05-2024 00:00:00 Saturday |
471.85 469.7 |
472.8 | 468.1 | 66523 |
| 612 | 0.6 0.13 % |
17-05-2024 00:00:00 Friday |
469.75 470.35 |
473.6 | 467 | 292254 |
| 613 | -2.85 -0.61 % |
16-05-2024 00:00:00 Thursday |
470.95 468.1 |
474.8 | 457.85 | 424310 |
| 614 | 17 3.77 % |
15-05-2024 00:00:00 Wednesday |
450.5 467.5 |
469.75 | 450 | 651383 |
| 615 | 1.6 0.36 % |
14-05-2024 00:00:00 Tuesday |
447 448.6 |
450.8 | 445 | 245872 |
| 616 | -7.8 -1.73 % |
13-05-2024 00:00:00 Monday |
451.8 444 |
451.8 | 434.8 | 539692 |
| 617 | 0.95 0.21 % |
10-05-2024 00:00:00 Friday |
448.45 449.4 |
450.85 | 440.35 | 268990 |
| 618 | -28.55 -6.05 % |
09-05-2024 00:00:00 Thursday |
471.9 443.35 |
471.9 | 441.65 | 405369 |
| 619 | 8.25 1.81 % |
08-05-2024 00:00:00 Wednesday |
456.15 464.4 |
471.45 | 455.15 | 461976 |
| 620 | -7.6 -1.64 % |
07-05-2024 00:00:00 Tuesday |
463.5 455.9 |
469.45 | 452.85 | 441814 |
| 621 | -19.4 -4.04 % |
06-05-2024 00:00:00 Monday |
479.85 460.45 |
481.5 | 444.05 | 1835538 |
| 622 | 16.35 3.57 % |
03-05-2024 00:00:00 Friday |
458.45 474.8 |
476.3 | 449.55 | 1969784 |
| 623 | -4.8 -1.05 % |
02-05-2024 00:00:00 Thursday |
458.05 453.25 |
459.65 | 449.55 | 628732 |
| 624 | -3.5 -0.77 % |
30-04-2024 00:00:00 Tuesday |
456.5 453 |
458.45 | 452.6 | 153498 |
| 625 | -4.6 -1 % |
29-04-2024 00:00:00 Monday |
457.8 453.2 |
458.7 | 450.65 | 146385 |
| 626 | 2.75 0.61 % |
26-04-2024 00:00:00 Friday |
452.8 455.55 |
460 | 452.05 | 500459 |
| 627 | 10.2 2.3 % |
25-04-2024 00:00:00 Thursday |
442.55 452.75 |
454 | 441.95 | 324369 |
| 628 | 2.3 0.52 % |
24-04-2024 00:00:00 Wednesday |
441.15 443.45 |
448.65 | 441.15 | 402722 |
| 629 | -5.05 -1.13 % |
23-04-2024 00:00:00 Tuesday |
446 440.95 |
446.35 | 439.3 | 278255 |
| 630 | 2.45 0.55 % |
22-04-2024 00:00:00 Monday |
441.55 444 |
444.55 | 438.3 | 132808 |
| 631 | -1.4 -0.32 % |
19-04-2024 00:00:00 Friday |
436.65 435.25 |
438.7 | 428.1 | 395468 |
| 632 | -16.7 -3.67 % |
18-04-2024 00:00:00 Thursday |
455.45 438.75 |
456.85 | 435.3 | 292378 |
| 633 | 4.1 0.91 % |
16-04-2024 00:00:00 Tuesday |
449 453.1 |
456.4 | 446.15 | 189331 |
| 634 | 10.7 2.43 % |
15-04-2024 00:00:00 Monday |
440.2 450.9 |
455.6 | 440.2 | 622825 |
| 635 | -0.35 -0.08 % |
12-04-2024 00:00:00 Friday |
455.95 455.6 |
463.55 | 452.55 | 385466 |
| 636 | 13.05 2.95 % |
10-04-2024 00:00:00 Wednesday |
443 456.05 |
458.4 | 442.15 | 449747 |
| 637 | -8.5 -1.9 % |
09-04-2024 00:00:00 Tuesday |
448.25 439.75 |
450.35 | 437.3 | 537355 |
| 638 | -1.95 -0.43 % |
08-04-2024 00:00:00 Monday |
449.45 447.5 |
450.35 | 444.6 | 159473 |
| 639 | -1.75 -0.39 % |
05-04-2024 00:00:00 Friday |
449 447.25 |
449 | 444 | 187922 |
| 640 | -2.25 -0.5 % |
04-04-2024 00:00:00 Thursday |
450.95 448.7 |
453.5 | 442.6 | 502205 |
| 641 | 2.55 0.58 % |
03-04-2024 00:00:00 Wednesday |
443.05 445.6 |
447.1 | 441.2 | 174759 |
| 642 | 0.55 0.12 % |
02-04-2024 00:00:00 Tuesday |
442.5 443.05 |
448.4 | 436.1 | 227676 |
| 643 | 5.9 1.35 % |
01-04-2024 00:00:00 Monday |
436.1 442 |
443.65 | 434.75 | 169680 |
| 644 | 3.25 0.75 % |
28-03-2024 00:00:00 Thursday |
430.5 433.75 |
438.4 | 430.4 | 396193 |
| 645 | -8.25 -1.88 % |
27-03-2024 00:00:00 Wednesday |
439 430.75 |
439.35 | 426.2 | 187232 |
| 646 | 1.2 0.28 % |
26-03-2024 00:00:00 Tuesday |
434.7 435.9 |
440.8 | 430.85 | 171464 |
| 647 | -0.65 -0.15 % |
22-03-2024 00:00:00 Friday |
431.95 431.3 |
436.15 | 428.35 | 163937 |
| 648 | 7.5 1.77 % |
21-03-2024 00:00:00 Thursday |
424.45 431.95 |
433.5 | 422.95 | 211419 |
| 649 | 0.6 0.14 % |
20-03-2024 00:00:00 Wednesday |
420 420.6 |
422.75 | 412.8 | 194617 |
| 650 | 1.35 0.32 % |
19-03-2024 00:00:00 Tuesday |
417.05 418.4 |
424.5 | 413.95 | 468863 |
| 651 | 6.25 1.5 % |
18-03-2024 00:00:00 Monday |
416 422.25 |
423.5 | 414 | 214539 |
| 652 | -12.8 -2.99 % |
15-03-2024 00:00:00 Friday |
427.8 415 |
427.85 | 401.3 | 1372128 |
| 653 | 10.7 2.57 % |
14-03-2024 00:00:00 Thursday |
417.1 427.8 |
428.95 | 412.25 | 424489 |
| 654 | -32.1 -7.15 % |
13-03-2024 00:00:00 Wednesday |
449 416.9 |
449.65 | 410 | 537036 |
| 655 | -6.2 -1.36 % |
12-03-2024 00:00:00 Tuesday |
455.2 449 |
455.75 | 446.6 | 103486 |
| 656 | -6.95 -1.51 % |
11-03-2024 00:00:00 Monday |
460.4 453.45 |
462.8 | 452.35 | 398712 |
| 657 | -2.95 -0.64 % |
07-03-2024 00:00:00 Thursday |
461.5 458.55 |
465.25 | 456 | 215401 |
| 658 | -1.45 -0.31 % |
06-03-2024 00:00:00 Wednesday |
462.9 461.45 |
465 | 444.75 | 846009 |
| 659 | 4.15 0.91 % |
05-03-2024 00:00:00 Tuesday |
456.7 460.85 |
461.7 | 453.85 | 237340 |
| 660 | 2.85 0.63 % |
04-03-2024 00:00:00 Monday |
452.35 455.2 |
458 | 448.05 | 441937 |
| 661 | 3.1 0.7 % |
02-03-2024 00:00:00 Saturday |
445 448.1 |
450 | 445 | 7702 |
| 662 | 8.35 1.91 % |
01-03-2024 00:00:00 Friday |
438 446.35 |
448.6 | 438 | 557568 |
| 663 | 2.9 0.67 % |
29-02-2024 00:00:00 Thursday |
434.8 437.7 |
443.05 | 429.7 | 406106 |
| 664 | -7 -1.59 % |
28-02-2024 00:00:00 Wednesday |
441.3 434.3 |
442.7 | 430.45 | 208503 |
| 665 | -1.55 -0.35 % |
27-02-2024 00:00:00 Tuesday |
442.85 441.3 |
445.25 | 435.1 | 436734 |
| 666 | -1.1 -0.25 % |
26-02-2024 00:00:00 Monday |
444.1 443 |
447.1 | 440.35 | 203759 |
| 667 | -4.75 -1.06 % |
23-02-2024 00:00:00 Friday |
448.55 443.8 |
449.05 | 441.85 | 555666 |
| 668 | 8.1 1.85 % |
22-02-2024 00:00:00 Thursday |
437.3 445.4 |
448.25 | 427.9 | 991497 |
| 669 | -17.45 -3.87 % |
21-02-2024 00:00:00 Wednesday |
450.4 432.95 |
450.65 | 431.05 | 2097893 |
| 670 | -13.15 -2.86 % |
20-02-2024 00:00:00 Tuesday |
459.7 446.55 |
459.7 | 441.2 | 1548306 |
| 671 | -22.6 -4.67 % |
19-02-2024 00:00:00 Monday |
483.9 461.3 |
487.5 | 455.45 | 636331 |
| 672 | -4.9 -1.01 % |
16-02-2024 00:00:00 Friday |
484.75 479.85 |
487.75 | 477.4 | 560876 |
| 673 | 6.8 1.45 % |
15-02-2024 00:00:00 Thursday |
469.9 476.7 |
481.2 | 467.75 | 1125952 |
| 674 | 15.35 3.4 % |
14-02-2024 00:00:00 Wednesday |
451.05 466.4 |
467.95 | 443.1 | 1181972 |
| 675 | 10.35 2.34 % |
13-02-2024 00:00:00 Tuesday |
442.05 452.4 |
457.95 | 434.05 | 2302306 |
| 676 | -26.9 -5.85 % |
12-02-2024 00:00:00 Monday |
459.95 433.05 |
459.95 | 430.35 | 576265 |
| 677 | -7.85 -1.69 % |
09-02-2024 00:00:00 Friday |
463.55 455.7 |
463.55 | 435.7 | 1236910 |
| 678 | 4.3 0.95 % |
08-02-2024 00:00:00 Thursday |
455 459.3 |
468.5 | 450.05 | 592405 |
| 679 | -2.35 -0.52 % |
07-02-2024 00:00:00 Wednesday |
454.9 452.55 |
460.6 | 447.6 | 516027 |
| 680 | 2.95 0.66 % |
06-02-2024 00:00:00 Tuesday |
445.55 448.5 |
451 | 437.2 | 727452 |
| 681 | 16 3.77 % |
05-02-2024 00:00:00 Monday |
424.25 440.25 |
450 | 416.9 | 1141003 |
| 682 | 8.1 1.97 % |
02-02-2024 00:00:00 Friday |
411.45 419.55 |
422.8 | 410 | 513967 |
| 683 | -5.15 -1.25 % |
01-02-2024 00:00:00 Thursday |
411.85 406.7 |
412 | 402.5 | 444477 |
| 684 | -0.75 -0.18 % |
31-01-2024 00:00:00 Wednesday |
406.85 406.1 |
409.3 | 400.4 | 680023 |
| 685 | -13.65 -3.28 % |
30-01-2024 00:00:00 Tuesday |
416.25 402.6 |
416.25 | 401.65 | 531213 |
| 686 | 19.7 5.02 % |
29-01-2024 00:00:00 Monday |
392.05 411.75 |
414.75 | 391.5 | 2391688 |
| 687 | 2.25 0.58 % |
25-01-2024 00:00:00 Thursday |
387.25 389.5 |
391.7 | 385.35 | 1964152 |
| 688 | 3.2 0.84 % |
24-01-2024 00:00:00 Wednesday |
380 383.2 |
387.4 | 374.45 | 515304 |
| 689 | -27.1 -6.74 % |
23-01-2024 00:00:00 Tuesday |
402.15 375.05 |
404.8 | 373.55 | 1423456 |
| 690 | 12 3.1 % |
20-01-2024 00:00:00 Saturday |
386.95 398.95 |
401.4 | 384.5 | 1655311 |
| 691 | 1.45 0.38 % |
19-01-2024 00:00:00 Friday |
382.25 383.7 |
384.9 | 378.9 | 974509 |
| 692 | -5.1 -1.34 % |
18-01-2024 00:00:00 Thursday |
381 375.9 |
382.4 | 368 | 663098 |
| 693 | -1.95 -0.51 % |
17-01-2024 00:00:00 Wednesday |
381.85 379.9 |
385.2 | 377.2 | 1182869 |
| 694 | -3.45 -0.9 % |
16-01-2024 00:00:00 Tuesday |
385 381.55 |
386.95 | 377.15 | 990469 |
| 695 | 2.55 0.67 % |
15-01-2024 00:00:00 Monday |
382.45 385 |
387.8 | 381.3 | 496238 |
| 696 | -4.2 -1.09 % |
12-01-2024 00:00:00 Friday |
385.3 381.1 |
385.65 | 379.6 | 932518 |
| 697 | -1.85 -0.48 % |
11-01-2024 00:00:00 Thursday |
386 384.15 |
388.8 | 383.35 | 558021 |
| 698 | -4.8 -1.24 % |
10-01-2024 00:00:00 Wednesday |
386.75 381.95 |
386.75 | 376 | 913505 |
| 699 | 2.2 0.57 % |
09-01-2024 00:00:00 Tuesday |
383.05 385.25 |
387.9 | 382.15 | 498030 |
| 700 | -5.6 -1.45 % |
08-01-2024 00:00:00 Monday |
386.15 380.55 |
388.65 | 379.25 | 1016657 |
| 701 | -3.25 -0.84 % |
05-01-2024 00:00:00 Friday |
387.6 384.35 |
388.5 | 382.4 | 270261 |
| 702 | -3.85 -0.99 % |
04-01-2024 00:00:00 Thursday |
388.55 384.7 |
389.75 | 383.8 | 884433 |
| 703 | -10.45 -2.65 % |
03-01-2024 00:00:00 Wednesday |
395.05 384.6 |
395.05 | 383.9 | 955950 |
| 704 | 4.5 1.16 % |
02-01-2024 00:00:00 Tuesday |
388.4 392.9 |
395.8 | 384.25 | 1516932 |
| 705 | 3.35 0.89 % |
01-01-2024 00:00:00 Monday |
378.45 381.8 |
386.75 | 377.3 | 502463 |
| 706 | -6.9 -1.8 % |
29-12-2023 00:00:00 Friday |
382.85 375.95 |
382.85 | 374.35 | 353525 |
| 707 | 14.7 4.01 % |
28-12-2023 00:00:00 Thursday |
366.15 380.85 |
382.45 | 365.75 | 809429 |
| 708 | -1.9 -0.52 % |
27-12-2023 00:00:00 Wednesday |
367.4 365.5 |
368.95 | 362.3 | 407489 |
| 709 | 2.2 0.6 % |
26-12-2023 00:00:00 Tuesday |
363.85 366.05 |
371.75 | 362.5 | 798717 |
| 710 | 5.05 1.41 % |
22-12-2023 00:00:00 Friday |
358.15 363.2 |
367.5 | 356.5 | 367551 |
| 711 | 4.7 1.34 % |
21-12-2023 00:00:00 Thursday |
351.8 356.5 |
356.85 | 346.7 | 387319 |
| 712 | -17.15 -4.65 % |
20-12-2023 00:00:00 Wednesday |
369 351.85 |
371.7 | 350.2 | 1986771 |
| 713 | 19.65 5.66 % |
19-12-2023 00:00:00 Tuesday |
347.35 367 |
369.8 | 347 | 1907637 |
| 714 | -3.75 -1.07 % |
18-12-2023 00:00:00 Monday |
351.95 348.2 |
351.95 | 342.3 | 296059 |
| 715 | 0.75 0.21 % |
15-12-2023 00:00:00 Friday |
349.1 349.85 |
354.25 | 348.25 | 616402 |
| 716 | -1.4 -0.4 % |
14-12-2023 00:00:00 Thursday |
349.05 347.65 |
351.1 | 345.8 | 337083 |
| 717 | -3.85 -1.1 % |
13-12-2023 00:00:00 Wednesday |
349.05 345.2 |
349.9 | 343.9 | 481037 |
| 718 | -6.95 -1.96 % |
12-12-2023 00:00:00 Tuesday |
354.5 347.55 |
354.6 | 345.1 | 581372 |
| 719 | 2.7 0.77 % |
11-12-2023 00:00:00 Monday |
351.05 353.75 |
358.5 | 351.05 | 1033927 |
| 720 | -1.8 -0.51 % |
08-12-2023 00:00:00 Friday |
352.85 351.05 |
358.45 | 347 | 580408 |
| 721 | -2.1 -0.59 % |
07-12-2023 00:00:00 Thursday |
354 351.9 |
354 | 348.45 | 495162 |
| 722 | -4.45 -1.25 % |
06-12-2023 00:00:00 Wednesday |
356.55 352.1 |
362.55 | 349.6 | 970084 |
| 723 | -0.5 -0.14 % |
05-12-2023 00:00:00 Tuesday |
356 355.5 |
356.4 | 350 | 375706 |
| 724 | 2.6 0.74 % |
04-12-2023 00:00:00 Monday |
351.9 354.5 |
360.25 | 350.65 | 1785750 |
| 725 | 3.4 0.99 % |
01-12-2023 00:00:00 Friday |
343.15 346.55 |
350.95 | 342 | 1825151 |
| 726 | -1.05 -0.31 % |
30-11-2023 00:00:00 Thursday |
343.3 342.25 |
345 | 338 | 465426 |
| 727 | 0.05 0.01 % |
29-11-2023 00:00:00 Wednesday |
342.1 342.15 |
344.85 | 338.15 | 892949 |
| 728 | 6 1.79 % |
28-11-2023 00:00:00 Tuesday |
335.95 341.95 |
342.5 | 333.25 | 488778 |
| 729 | -2.9 -0.86 % |
24-11-2023 00:00:00 Friday |
335.4 332.5 |
337.35 | 332.1 | 655185 |
| 730 | 1.9 0.57 % |
23-11-2023 00:00:00 Thursday |
332.4 334.3 |
336.05 | 330 | 467364 |
| 731 | -4.05 -1.2 % |
22-11-2023 00:00:00 Wednesday |
336.1 332.05 |
337.8 | 329.95 | 283949 |
| 732 | -0.5 -0.15 % |
21-11-2023 00:00:00 Tuesday |
334.6 334.1 |
338.5 | 328.9 | 939532 |
| 733 | 0.1 0.03 % |
20-11-2023 00:00:00 Monday |
348 348.1 |
352.35 | 344 | 879389 |
| 734 | -3.2 -0.92 % |
17-11-2023 00:00:00 Friday |
348.45 345.25 |
348.5 | 342.45 | 427194 |
| 735 | -8.15 -2.3 % |
16-11-2023 00:00:00 Thursday |
353.85 345.7 |
354.25 | 344.9 | 805850 |
| 736 | -9.25 -2.57 % |
15-11-2023 00:00:00 Wednesday |
359.8 350.55 |
359.8 | 348.75 | 979708 |
| 737 | 15.8 4.74 % |
13-11-2023 00:00:00 Monday |
333.35 349.15 |
350.1 | 330.35 | 1395155 |
| 738 | -0.25 -0.08 % |
12-11-2023 00:00:00 Sunday |
331.95 331.7 |
336.8 | 328.45 | 592781 |
| 739 | -1.4 -0.43 % |
10-11-2023 00:00:00 Friday |
324.85 323.45 |
326.1 | 321.65 | 492922 |
| 740 | 5.25 1.65 % |
09-11-2023 00:00:00 Thursday |
318.45 323.7 |
324.5 | 315.7 | 418417 |
| 741 | 1 0.32 % |
08-11-2023 00:00:00 Wednesday |
316.35 317.35 |
318.2 | 314.6 | 234203 |
| 742 | -3.05 -0.96 % |
07-11-2023 00:00:00 Tuesday |
317.45 314.4 |
318.7 | 313.6 | 389695 |
| 743 | 1.85 0.59 % |
06-11-2023 00:00:00 Monday |
314.75 316.6 |
319.55 | 313.05 | 269835 |
| 744 | 1.65 0.53 % |
03-11-2023 00:00:00 Friday |
310.25 311.9 |
314.5 | 310.25 | 280823 |
| 745 | -0.45 -0.15 % |
02-11-2023 00:00:00 Thursday |
309.35 308.9 |
312.65 | 307.3 | 321808 |
| 746 | -7.65 -2.43 % |
01-11-2023 00:00:00 Wednesday |
314.35 306.7 |
315.85 | 306 | 280414 |
| 747 | -3.15 -0.99 % |
31-10-2023 00:00:00 Tuesday |
317 313.85 |
317 | 310.8 | 211083 |
| 748 | -0.9 -0.29 % |
30-10-2023 00:00:00 Monday |
315.4 314.5 |
315.7 | 312 | 257833 |
| 749 | 7 2.28 % |
27-10-2023 00:00:00 Friday |
306.95 313.95 |
317 | 306.2 | 322920 |
| 750 | -1.85 -0.6 % |
26-10-2023 00:00:00 Thursday |
307.05 305.2 |
309.1 | 302.85 | 499785 |
| 751 | 7.2 2.38 % |
25-10-2023 00:00:00 Wednesday |
303.1 310.3 |
312.75 | 303.1 | 275075 |
| 752 | -7 -2.24 % |
23-10-2023 00:00:00 Monday |
312.95 305.95 |
312.95 | 304.05 | 180284 |
| 753 | -0.65 -0.21 % |
20-10-2023 00:00:00 Friday |
312.95 312.3 |
316.5 | 309.65 | 159691 |
| 754 | -1.05 -0.33 % |
19-10-2023 00:00:00 Thursday |
315.75 314.7 |
315.75 | 308.9 | 250700 |
| 755 | -1.55 -0.49 % |
18-10-2023 00:00:00 Wednesday |
317.95 316.4 |
319.55 | 315.35 | 221211 |
| 756 | 3.55 1.13 % |
17-10-2023 00:00:00 Tuesday |
313.8 317.35 |
318.2 | 312.05 | 412228 |
| 757 | 3.3 1.07 % |
16-10-2023 00:00:00 Monday |
308.85 312.15 |
313.7 | 307.2 | 247720 |
| 758 | 2.1 0.69 % |
13-10-2023 00:00:00 Friday |
305.7 307.8 |
310.75 | 304.5 | 420077 |
| 759 | 2.8 0.92 % |
12-10-2023 00:00:00 Thursday |
304.45 307.25 |
309.1 | 302.2 | 362903 |
| 760 | -3.55 -1.16 % |
11-10-2023 00:00:00 Wednesday |
305 301.45 |
305 | 299.55 | 320566 |
| 761 | 15.45 5.37 % |
10-10-2023 00:00:00 Tuesday |
287.7 303.15 |
303.95 | 287.65 | 782972 |
| 762 | 1.65 0.58 % |
09-10-2023 00:00:00 Monday |
286 287.65 |
288.9 | 283.15 | 115202 |
| 763 | -1.8 -0.62 % |
06-10-2023 00:00:00 Friday |
289.55 287.75 |
291.15 | 287.1 | 196094 |
| 764 | 1.05 0.36 % |
05-10-2023 00:00:00 Thursday |
288.4 289.45 |
290.4 | 284 | 216608 |
| 765 | -2.75 -0.95 % |
04-10-2023 00:00:00 Wednesday |
290.65 287.9 |
291.5 | 286 | 264373 |
| 766 | -6.15 -2.06 % |
03-10-2023 00:00:00 Tuesday |
297.95 291.8 |
297.95 | 290.15 | 257844 |
| 767 | 1.25 0.43 % |
29-09-2023 00:00:00 Friday |
293.9 295.15 |
297.45 | 291.45 | 533867 |
| 768 | -1.8 -0.62 % |
28-09-2023 00:00:00 Thursday |
292.45 290.65 |
294.15 | 289 | 478801 |
| 769 | 3.55 1.23 % |
27-09-2023 00:00:00 Wednesday |
288 291.55 |
293.3 | 284.5 | 709181 |
| 770 | -1.95 -0.68 % |
26-09-2023 00:00:00 Tuesday |
288.7 286.75 |
291.25 | 286.1 | 574961 |
| 771 | 3.9 1.37 % |
25-09-2023 00:00:00 Monday |
284.25 288.15 |
289 | 281.2 | 678706 |
| 772 | 3.35 1.2 % |
22-09-2023 00:00:00 Friday |
280.05 283.4 |
286 | 279.3 | 293315 |
| 773 | -4.65 -1.63 % |
21-09-2023 00:00:00 Thursday |
285 280.35 |
286.7 | 278.75 | 369943 |
| 774 | 3.3 1.17 % |
20-09-2023 00:00:00 Wednesday |
280.95 284.25 |
288 | 279.3 | 632119 |
| 775 | 1.7 0.61 % |
18-09-2023 00:00:00 Monday |
279.3 281 |
282.5 | 274.5 | 532105 |
| 776 | 1.75 0.63 % |
15-09-2023 00:00:00 Friday |
277.55 279.3 |
284.05 | 277.5 | 622614 |
| 777 | -3.05 -1.09 % |
14-09-2023 00:00:00 Thursday |
280.85 277.8 |
282.05 | 276.6 | 472853 |
| 778 | 8.6 3.17 % |
13-09-2023 00:00:00 Wednesday |
271.05 279.65 |
281.45 | 269.25 | 860897 |
| 779 | -9.25 -3.3 % |
12-09-2023 00:00:00 Tuesday |
280 270.75 |
280 | 268.8 | 1057522 |
| 780 | -5.95 -2.09 % |
11-09-2023 00:00:00 Monday |
284.9 278.95 |
284.9 | 277.35 | 629642 |
| 781 | 7.1 2.58 % |
08-09-2023 00:00:00 Friday |
274.95 282.05 |
284.4 | 270.85 | 2394871 |
| 782 | 17 6.61 % |
07-09-2023 00:00:00 Thursday |
257 274 |
274.35 | 254.75 | 6693746 |
| 783 | 0.45 0.18 % |
06-09-2023 00:00:00 Wednesday |
255.45 255.9 |
257.8 | 252.65 | 422302 |
| 784 | 6.2 2.49 % |
05-09-2023 00:00:00 Tuesday |
249.05 255.25 |
255.8 | 247.5 | 1605405 |
| 785 | 9.8 4.12 % |
04-09-2023 00:00:00 Monday |
238.05 247.85 |
248.9 | 238.05 | 1359448 |
| 786 | 6.7 2.91 % |
01-09-2023 00:00:00 Friday |
230.15 236.85 |
237.2 | 230.15 | 1369677 |
| 787 | 1.75 0.77 % |
31-08-2023 00:00:00 Thursday |
228.35 230.1 |
230.45 | 228.35 | 341563 |
| 788 | -1.3 -0.57 % |
30-08-2023 00:00:00 Wednesday |
230 228.7 |
230.45 | 228.35 | 236846 |
| 789 | 0.65 0.28 % |
29-08-2023 00:00:00 Tuesday |
229.05 229.7 |
230.4 | 228.75 | 130824 |
| 790 | 1.45 0.64 % |
28-08-2023 00:00:00 Monday |
228.05 229.5 |
229.95 | 227.6 | 277469 |
| 791 | -0.7 -0.31 % |
25-08-2023 00:00:00 Friday |
228.65 227.95 |
230.15 | 227.5 | 240165 |
| 792 | -1.6 -0.69 % |
24-08-2023 00:00:00 Thursday |
231.55 229.95 |
232.65 | 228.65 | 211624 |
| 793 | -0.8 -0.35 % |
23-08-2023 00:00:00 Wednesday |
231.5 230.7 |
231.5 | 230.4 | 212692 |
| 794 | 0 0 % |
22-08-2023 00:00:00 Tuesday |
230.75 230.75 |
231.9 | 229.65 | 290793 |
| 795 | 4.1 1.81 % |
21-08-2023 00:00:00 Monday |
226.1 230.2 |
230.85 | 226.1 | 385034 |
| 796 | -2 -0.87 % |
18-08-2023 00:00:00 Friday |
229.15 227.15 |
229.15 | 227 | 418425 |
| 797 | -0.7 -0.3 % |
17-08-2023 00:00:00 Thursday |
233.2 232.5 |
233.9 | 231.05 | 320916 |
| 798 | -0.75 -0.32 % |
16-08-2023 00:00:00 Wednesday |
233.9 233.15 |
234.85 | 232.1 | 234729 |
| 799 | -1.6 -0.68 % |
14-08-2023 00:00:00 Monday |
235.7 234.1 |
235.95 | 230.8 | 323565 |
| 800 | 0.85 0.36 % |
11-08-2023 00:00:00 Friday |
234.65 235.5 |
235.55 | 233.8 | 315431 |
| 801 | -1.2 -0.51 % |
10-08-2023 00:00:00 Thursday |
235.9 234.7 |
236.8 | 234.4 | 240847 |
| 802 | 1.55 0.67 % |
09-08-2023 00:00:00 Wednesday |
233.05 234.6 |
235.6 | 230.7 | 1106280 |
| 803 | -1.9 -0.82 % |
08-08-2023 00:00:00 Tuesday |
232.55 230.65 |
235.3 | 229.4 | 429585 |
| 804 | -1.1 -0.47 % |
07-08-2023 00:00:00 Monday |
234.1 233 |
235.9 | 232.3 | 242652 |
| 805 | 2.15 0.93 % |
04-08-2023 00:00:00 Friday |
232.05 234.2 |
236.4 | 230.55 | 434249 |
| 806 | -3.2 -1.37 % |
03-08-2023 00:00:00 Thursday |
234.05 230.85 |
235.1 | 229.5 | 293652 |
| 807 | -23.5 -9.09 % |
02-08-2023 00:00:00 Wednesday |
258.4 234.9 |
258.4 | 232.4 | 720779 |
| 808 | 11.45 4.98 % |
01-08-2023 00:00:00 Tuesday |
230 241.45 |
241.5 | 229 | 885788 |
| 809 | 1.65 0.73 % |
31-07-2023 00:00:00 Monday |
227.35 229 |
229.9 | 226.9 | 411308 |
| 810 | -1.65 -0.72 % |
28-07-2023 00:00:00 Friday |
229.25 227.6 |
229.85 | 226.9 | 373633 |
| 811 | 1.7 0.75 % |
27-07-2023 00:00:00 Thursday |
228.05 229.75 |
231.65 | 228.05 | 285983 |
| 812 | 0.9 0.39 % |
26-07-2023 00:00:00 Wednesday |
230 230.9 |
231.1 | 229 | 158858 |
| 813 | -0.65 -0.28 % |
25-07-2023 00:00:00 Tuesday |
231.15 230.5 |
232.3 | 228.9 | 432914 |
| 814 | 1.95 0.85 % |
24-07-2023 00:00:00 Monday |
229 230.95 |
231.95 | 228.55 | 438272 |
| 815 | -0.15 -0.07 % |
21-07-2023 00:00:00 Friday |
229.3 229.15 |
230.4 | 228.55 | 148327 |
| 816 | 1.15 0.5 % |
20-07-2023 00:00:00 Thursday |
228.6 229.75 |
230.7 | 227.8 | 207142 |
| 817 | 0.7 0.31 % |
19-07-2023 00:00:00 Wednesday |
228.35 229.05 |
229.85 | 228.05 | 244956 |
| 818 | -0.8 -0.35 % |
18-07-2023 00:00:00 Tuesday |
229.1 228.3 |
232.3 | 227.6 | 212982 |
| 819 | -1.05 -0.45 % |
17-07-2023 00:00:00 Monday |
231.05 230 |
232.6 | 229.6 | 306366 |
| 820 | 1.3 0.57 % |
14-07-2023 00:00:00 Friday |
230 231.3 |
232 | 229.7 | 282839 |
| 821 | -4.15 -1.77 % |
13-07-2023 00:00:00 Thursday |
234.3 230.15 |
235.2 | 229 | 312233 |
| 822 | -1.3 -0.55 % |
12-07-2023 00:00:00 Wednesday |
235.35 234.05 |
237.2 | 233.75 | 329291 |
| 823 | 1 0.43 % |
11-07-2023 00:00:00 Tuesday |
233.05 234.05 |
235.75 | 233.05 | 197399 |
| 824 | -0.45 -0.19 % |
10-07-2023 00:00:00 Monday |
234.15 233.7 |
235.65 | 232.85 | 233863 |
| 825 | 1.35 0.58 % |
07-07-2023 00:00:00 Friday |
232.75 234.1 |
235.75 | 232.7 | 147155 |
| 826 | 3.35 1.45 % |
06-07-2023 00:00:00 Thursday |
231.05 234.4 |
235.95 | 231.05 | 253384 |
| 827 | 0.65 0.28 % |
05-07-2023 00:00:00 Wednesday |
231.05 231.7 |
232.8 | 230.05 | 133864 |
| 828 | 0.25 0.11 % |
04-07-2023 00:00:00 Tuesday |
231.5 231.75 |
232.8 | 230.3 | 179363 |
| 829 | -0.35 -0.15 % |
03-07-2023 00:00:00 Monday |
231.95 231.6 |
233.7 | 229.8 | 263169 |
| 830 | 3.5 1.54 % |
30-06-2023 00:00:00 Friday |
227.35 230.85 |
231.25 | 226.95 | 528590 |
| 831 | 2.2 0.98 % |
28-06-2023 00:00:00 Wednesday |
225.1 227.3 |
227.65 | 224.25 | 181861 |
| 832 | -1 -0.44 % |
27-06-2023 00:00:00 Tuesday |
226.1 225.1 |
226.7 | 223.85 | 242269 |
| 833 | -1.7 -0.75 % |
26-06-2023 00:00:00 Monday |
225.95 224.25 |
226 | 223.3 | 272290 |
| 834 | -0.85 -0.37 % |
23-06-2023 00:00:00 Friday |
226.75 225.9 |
228.5 | 224.75 | 238285 |
| 835 | -2 -0.87 % |
22-06-2023 00:00:00 Thursday |
228.95 226.95 |
229.6 | 226.6 | 315950 |
| 836 | 0.2 0.09 % |
21-06-2023 00:00:00 Wednesday |
228.25 228.45 |
228.75 | 226.5 | 276000 |
| 837 | 0 0 % |
20-06-2023 00:00:00 Tuesday |
227.3 227.3 |
227.75 | 225.6 | 265211 |
| 838 | -1.1 -0.48 % |
19-06-2023 00:00:00 Monday |
228.4 227.3 |
228.7 | 226.65 | 132825 |
| 839 | -0.2 -0.09 % |
16-06-2023 00:00:00 Friday |
228.6 228.4 |
229.65 | 228 | 233264 |
| 840 | -0.4 -0.17 % |
15-06-2023 00:00:00 Thursday |
229 228.6 |
229.6 | 227.9 | 261272 |
| 841 | -0.35 -0.15 % |
14-06-2023 00:00:00 Wednesday |
229.3 228.95 |
229.35 | 227.65 | 192728 |
| 842 | -0.65 -0.28 % |
13-06-2023 00:00:00 Tuesday |
229.55 228.9 |
230 | 228.05 | 304545 |
| 843 | 1.2 0.53 % |
12-06-2023 00:00:00 Monday |
227.8 229 |
229.2 | 226.7 | 343304 |
| 844 | -2.25 -0.98 % |
09-06-2023 00:00:00 Friday |
229.95 227.7 |
229.95 | 227.3 | 147834 |
| 845 | -3.8 -1.64 % |
08-06-2023 00:00:00 Thursday |
231.75 227.95 |
231.75 | 227.75 | 265516 |
| 846 | 2.6 1.14 % |
07-06-2023 00:00:00 Wednesday |
228.05 230.65 |
231.5 | 228.05 | 474159 |
| 847 | -2 -0.87 % |
06-06-2023 00:00:00 Tuesday |
229.95 227.95 |
230.6 | 226.75 | 313998 |
| 848 | -1.35 -0.58 % |
05-06-2023 00:00:00 Monday |
231 229.65 |
231.3 | 229.45 | 886885 |
| 849 | 2.9 1.27 % |
02-06-2023 00:00:00 Friday |
228 230.9 |
233.4 | 228 | 1107967 |
| 850 | 0.05 0.02 % |
01-06-2023 00:00:00 Thursday |
230.5 230.55 |
231.9 | 229.25 | 763733 |
| 851 | -6.65 -2.68 % |
31-05-2023 00:00:00 Wednesday |
247.85 241.2 |
247.85 | 239.45 | 368739 |
| 852 | -1.65 -0.67 % |
30-05-2023 00:00:00 Tuesday |
246 244.35 |
247.1 | 242.95 | 290906 |
| 853 | 4.85 2.01 % |
29-05-2023 00:00:00 Monday |
241.3 246.15 |
247.5 | 240.8 | 237131 |
| 854 | 2.15 0.9 % |
26-05-2023 00:00:00 Friday |
239.15 241.3 |
242.4 | 239.15 | 238729 |
| 855 | -0.8 -0.33 % |
25-05-2023 00:00:00 Thursday |
240.85 240.05 |
242.25 | 237.9 | 98936 |
| 856 | 3.7 1.56 % |
24-05-2023 00:00:00 Wednesday |
237.15 240.85 |
241.45 | 237.15 | 205719 |
| 857 | 0 0 % |
23-05-2023 00:00:00 Tuesday |
239.3 239.3 |
240.15 | 236.7 | 113215 |
| 858 | -0.3 -0.13 % |
22-05-2023 00:00:00 Monday |
238.65 238.35 |
241.15 | 237.6 | 82774 |
| 859 | 0.15 0.06 % |
19-05-2023 00:00:00 Friday |
239.65 239.8 |
241.55 | 236.25 | 247293 |
| 860 | -2.05 -0.85 % |
18-05-2023 00:00:00 Thursday |
241.7 239.65 |
243 | 238.95 | 191322 |
| 861 | 0.7 0.29 % |
17-05-2023 00:00:00 Wednesday |
240.9 241.6 |
243.75 | 240.65 | 378970 |
| 862 | 2.7 1.13 % |
16-05-2023 00:00:00 Tuesday |
238.2 240.9 |
241.65 | 237.5 | 946615 |
| 863 | 3.6 1.54 % |
15-05-2023 00:00:00 Monday |
234.2 237.8 |
239.6 | 233.95 | 384851 |
| 864 | -1 -0.42 % |
12-05-2023 00:00:00 Friday |
236 235 |
237.2 | 234.5 | 217276 |
| 865 | 0.2 0.08 % |
11-05-2023 00:00:00 Thursday |
236 236.2 |
238.1 | 235.7 | 173367 |
| 866 | 0 0 % |
10-05-2023 00:00:00 Wednesday |
236.5 236.5 |
237.15 | 234.55 | 227105 |
| 867 | 0.75 0.32 % |
09-05-2023 00:00:00 Tuesday |
235.65 236.4 |
238.85 | 233.5 | 553198 |
| 868 | 2.2 0.95 % |
08-05-2023 00:00:00 Monday |
230.7 232.9 |
233.4 | 230 | 372781 |
| 869 | 0.3 0.13 % |
05-05-2023 00:00:00 Friday |
237.05 237.35 |
237.95 | 236.05 | 252320 |
| 870 | 1 0.42 % |
04-05-2023 00:00:00 Thursday |
236.5 237.5 |
238 | 234.1 | 226710 |
| 871 | 0.7 0.3 % |
03-05-2023 00:00:00 Wednesday |
236.05 236.75 |
238.85 | 234.7 | 172008 |
| 872 | 3.05 1.31 % |
02-05-2023 00:00:00 Tuesday |
233 236.05 |
237.4 | 233 | 447348 |
| 873 | 1.05 0.45 % |
28-04-2023 00:00:00 Friday |
232.05 233.1 |
234.65 | 231.6 | 351709 |
| 874 | 2.3 1 % |
27-04-2023 00:00:00 Thursday |
229.5 231.8 |
232.4 | 229.5 | 232645 |
| 875 | 0.35 0.15 % |
26-04-2023 00:00:00 Wednesday |
229.4 229.75 |
230.55 | 228 | 217751 |
| 876 | 0.2 0.09 % |
25-04-2023 00:00:00 Tuesday |
230.05 230.25 |
232.25 | 229.95 | 116048 |
| 877 | 1.4 0.61 % |
24-04-2023 00:00:00 Monday |
230 231.4 |
232 | 229.5 | 201837 |
| 878 | 0.5 0.22 % |
21-04-2023 00:00:00 Friday |
229.55 230.05 |
230.45 | 227.55 | 113194 |
| 879 | -0.1 -0.04 % |
20-04-2023 00:00:00 Thursday |
229.55 229.45 |
231.45 | 229.1 | 196149 |
| 880 | -1.85 -0.8 % |
19-04-2023 00:00:00 Wednesday |
232.25 230.4 |
234.6 | 229 | 456940 |
| 881 | 2.75 1.2 % |
18-04-2023 00:00:00 Tuesday |
229.5 232.25 |
232.5 | 229.4 | 269368 |
| 882 | 3.95 1.75 % |
17-04-2023 00:00:00 Monday |
225.55 229.5 |
229.85 | 225.4 | 405249 |
| 883 | -2 -0.88 % |
13-04-2023 00:00:00 Thursday |
227.55 225.55 |
229.6 | 224.6 | 139305 |
| 884 | 4.1 1.83 % |
12-04-2023 00:00:00 Wednesday |
223.55 227.65 |
228 | 223.55 | 226223 |
| 885 | 1.25 0.56 % |
11-04-2023 00:00:00 Tuesday |
222.3 223.55 |
224.2 | 222.2 | 231720 |
| 886 | 1.95 0.89 % |
10-04-2023 00:00:00 Monday |
220.1 222.05 |
224.4 | 220.1 | 252167 |
| 887 | 0.45 0.2 % |
06-04-2023 00:00:00 Thursday |
221.25 221.7 |
223.1 | 220.45 | 132103 |
| 888 | 2.25 1.02 % |
05-04-2023 00:00:00 Wednesday |
220.05 222.3 |
224.25 | 220.05 | 219985 |
| 889 | 6.35 2.97 % |
03-04-2023 00:00:00 Monday |
213.7 220.05 |
220.8 | 213.7 | 446475 |
| 890 | 1.45 0.68 % |
31-03-2023 00:00:00 Friday |
212.2 213.65 |
214.25 | 211.3 | 194098 |
| 891 | 3.8 1.82 % |
29-03-2023 00:00:00 Wednesday |
209.05 212.85 |
214.5 | 208.45 | 201479 |
| 892 | -0.15 -0.07 % |
28-03-2023 00:00:00 Tuesday |
209 208.85 |
211.25 | 208.45 | 389097 |
| 893 | 0.35 0.17 % |
27-03-2023 00:00:00 Monday |
208.1 208.45 |
210.2 | 207.7 | 306146 |
| 894 | -3.5 -1.65 % |
24-03-2023 00:00:00 Friday |
212.05 208.55 |
213.75 | 208.1 | 182029 |
| 895 | -0.5 -0.23 % |
23-03-2023 00:00:00 Thursday |
213.75 213.25 |
214.75 | 212.4 | 212013 |
| 896 | -3.15 -1.45 % |
22-03-2023 00:00:00 Wednesday |
217 213.85 |
217 | 213.15 | 205336 |
| 897 | -1.05 -0.48 % |
21-03-2023 00:00:00 Tuesday |
218 216.95 |
218.55 | 216.05 | 170984 |
| 898 | -2.05 -0.94 % |
20-03-2023 00:00:00 Monday |
219.15 217.1 |
221.2 | 215.75 | 336696 |
| 899 | 0.9 0.41 % |
17-03-2023 00:00:00 Friday |
221.65 222.55 |
225.9 | 220.2 | 173599 |
| 900 | 2.75 1.26 % |
16-03-2023 00:00:00 Thursday |
218 220.75 |
222.4 | 216.45 | 2076614 |
| 901 | -1.15 -0.52 % |
15-03-2023 00:00:00 Wednesday |
221.1 219.95 |
223.2 | 219.55 | 81863 |
| 902 | -1.2 -0.54 % |
14-03-2023 00:00:00 Tuesday |
222.2 221 |
222.65 | 219 | 440742 |
| 903 | -1.4 -0.63 % |
13-03-2023 00:00:00 Monday |
222.1 220.7 |
225.7 | 219.35 | 316487 |
| 904 | 0.6 0.27 % |
10-03-2023 00:00:00 Friday |
223.75 224.35 |
225.3 | 221.45 | 109799 |
| 905 | 0.4 0.18 % |
09-03-2023 00:00:00 Thursday |
224.25 224.65 |
227 | 223.75 | 141230 |
| 906 | 0.75 0.33 % |
08-03-2023 00:00:00 Wednesday |
224.05 224.8 |
225.05 | 222.65 | 132586 |
| 907 | 2.6 1.17 % |
06-03-2023 00:00:00 Monday |
222.25 224.85 |
225.55 | 221.7 | 167177 |
| 908 | -0.35 -0.16 % |
03-03-2023 00:00:00 Friday |
223.25 222.9 |
226.25 | 222.5 | 458246 |
| 909 | 4.55 2.08 % |
02-03-2023 00:00:00 Thursday |
218.3 222.85 |
224.35 | 217.5 | 418071 |
| 910 | 3.6 1.67 % |
01-03-2023 00:00:00 Wednesday |
215 218.6 |
219.05 | 214.65 | 131642 |
| 911 | -0.4 -0.19 % |
28-02-2023 00:00:00 Tuesday |
215.55 215.15 |
216.95 | 211.95 | 221427 |
| 912 | 0.6 0.28 % |
27-02-2023 00:00:00 Monday |
216.2 216.8 |
218 | 215.1 | 318646 |
| 913 | 1.1 0.51 % |
24-02-2023 00:00:00 Friday |
216 217.1 |
217.45 | 214.8 | 248840 |
| 914 | 2.8 1.32 % |
23-02-2023 00:00:00 Thursday |
212.05 214.85 |
215.8 | 212.05 | 192291 |
| 915 | -3.15 -1.47 % |
22-02-2023 00:00:00 Wednesday |
214.95 211.8 |
215.9 | 211.2 | 351837 |
| 916 | -4.3 -1.97 % |
21-02-2023 00:00:00 Tuesday |
218.35 214.05 |
219.05 | 213.45 | 163669 |
| 917 | 0.8 0.37 % |
20-02-2023 00:00:00 Monday |
217.4 218.2 |
218.95 | 216 | 172147 |
| 918 | 3.1 1.45 % |
17-02-2023 00:00:00 Friday |
214.3 217.4 |
218.25 | 214.25 | 514589 |
| 919 | 2.35 1.1 % |
16-02-2023 00:00:00 Thursday |
213.15 215.5 |
216.45 | 213.15 | 438374 |
| 920 | 1.15 0.54 % |
15-02-2023 00:00:00 Wednesday |
211.7 212.85 |
213.7 | 210.35 | 385530 |
| 921 | -0.55 -0.26 % |
14-02-2023 00:00:00 Tuesday |
212.3 211.75 |
214.25 | 211.1 | 505037 |
| 922 | 1.85 0.88 % |
13-02-2023 00:00:00 Monday |
211.2 213.05 |
213.7 | 209.45 | 679084 |
| 923 | -2.35 -1.1 % |
10-02-2023 00:00:00 Friday |
214 211.65 |
214.5 | 211 | 264188 |
| 924 | -1.05 -0.49 % |
09-02-2023 00:00:00 Thursday |
215.6 214.55 |
216.85 | 213.3 | 279913 |
| 925 | 0.15 0.07 % |
08-02-2023 00:00:00 Wednesday |
215.4 215.55 |
217.15 | 214.2 | 344109 |
| 926 | 0.7 0.32 % |
07-02-2023 00:00:00 Tuesday |
219.1 219.8 |
221.1 | 217.05 | 358731 |
| 927 | 0.6 0.27 % |
06-02-2023 00:00:00 Monday |
219 219.6 |
220.3 | 215.75 | 380251 |
| 928 | 1.2 0.55 % |
03-02-2023 00:00:00 Friday |
217.75 218.95 |
220.65 | 214.6 | 463578 |
| 929 | -3.1 -1.4 % |
02-02-2023 00:00:00 Thursday |
220.65 217.55 |
221.55 | 217 | 298023 |
| 930 | -8.5 -3.72 % |
01-02-2023 00:00:00 Wednesday |
228.8 220.3 |
228.8 | 214.25 | 1320874 |
| 931 | -0.1 -0.04 % |
31-01-2023 00:00:00 Tuesday |
225 224.9 |
228.3 | 223.95 | 486891 |
| 932 | 4.3 1.94 % |
30-01-2023 00:00:00 Monday |
221.6 225.9 |
226.7 | 220.8 | 417369 |
| 933 | -3.7 -1.64 % |
27-01-2023 00:00:00 Friday |
226.15 222.45 |
227.5 | 219.35 | 246179 |
| 934 | -1.7 -0.75 % |
25-01-2023 00:00:00 Wednesday |
227.65 225.95 |
227.95 | 223.9 | 183797 |
| 935 | -3.85 -1.66 % |
24-01-2023 00:00:00 Tuesday |
231.35 227.5 |
231.35 | 227.1 | 150999 |
| 936 | 1.5 0.66 % |
23-01-2023 00:00:00 Monday |
228.5 230 |
230.4 | 227.15 | 1222399 |
| 937 | 1.4 0.62 % |
20-01-2023 00:00:00 Friday |
225.55 226.95 |
229.25 | 222.85 | 646290 |
| 938 | 7.05 3.25 % |
19-01-2023 00:00:00 Thursday |
216.85 223.9 |
224.8 | 215.2 | 1302520 |
| 939 | 3.65 1.71 % |
18-01-2023 00:00:00 Wednesday |
213.2 216.85 |
217.3 | 213.2 | 153703 |
| 940 | -0.3 -0.14 % |
17-01-2023 00:00:00 Tuesday |
213.35 213.05 |
215.1 | 211.25 | 967570 |
| 941 | -1.45 -0.67 % |
16-01-2023 00:00:00 Monday |
215.2 213.75 |
215.75 | 212.5 | 453593 |
| 942 | 0.4 0.19 % |
13-01-2023 00:00:00 Friday |
214.65 215.05 |
215.6 | 213.6 | 311055 |
| 943 | -1.1 -0.51 % |
12-01-2023 00:00:00 Thursday |
215 213.9 |
217.05 | 212.8 | 245831 |
| 944 | -3.5 -1.61 % |
11-01-2023 00:00:00 Wednesday |
216.8 213.3 |
218.5 | 212.25 | 271980 |
| 945 | 1.6 0.74 % |
10-01-2023 00:00:00 Tuesday |
215 216.6 |
217.2 | 214.2 | 289557 |
| 946 | 0 0 % |
09-01-2023 00:00:00 Monday |
215 215 |
217.65 | 214.1 | 187285 |
| 947 | -4.85 -2.21 % |
06-01-2023 00:00:00 Friday |
219 214.15 |
219.9 | 212 | 627077 |
| 948 | 0.3 0.14 % |
05-01-2023 00:00:00 Thursday |
218 218.3 |
218.9 | 215.3 | 196256 |
| 949 | -6.95 -3.1 % |
04-01-2023 00:00:00 Wednesday |
224.05 217.1 |
224.55 | 216.3 | 299400 |
| 950 | -0.9 -0.4 % |
03-01-2023 00:00:00 Tuesday |
224.95 224.05 |
225.7 | 223.05 | 242064 |
| 951 | -1.6 -0.71 % |
02-01-2023 00:00:00 Monday |
226.4 224.8 |
227.15 | 224.3 | 274718 |
| 952 | 3.35 1.51 % |
30-12-2022 00:00:00 Friday |
221.8 225.15 |
226.4 | 221.8 | 164190 |
| 953 | 1.2 0.54 % |
29-12-2022 00:00:00 Thursday |
220.4 221.6 |
223.15 | 220.4 | 181598 |
| 954 | 3 1.36 % |
28-12-2022 00:00:00 Wednesday |
220.3 223.3 |
224.2 | 220.3 | 155542 |
| 955 | -1.45 -0.65 % |
27-12-2022 00:00:00 Tuesday |
222.7 221.25 |
222.9 | 219.7 | 181395 |
| 956 | 5.6 2.6 % |
26-12-2022 00:00:00 Monday |
215.2 220.8 |
221.55 | 214.2 | 274856 |
| 957 | -4.65 -2.11 % |
23-12-2022 00:00:00 Friday |
219.9 215.25 |
222.9 | 214.25 | 241720 |
| 958 | 0.4 0.18 % |
22-12-2022 00:00:00 Thursday |
222.15 222.55 |
225.55 | 219.1 | 137443 |
| 959 | -2.35 -1.04 % |
21-12-2022 00:00:00 Wednesday |
226.05 223.7 |
227.65 | 222.1 | 252073 |
| 960 | -0.9 -0.4 % |
20-12-2022 00:00:00 Tuesday |
227 226.1 |
227.05 | 223.35 | 163702 |
| 961 | 2.15 0.96 % |
19-12-2022 00:00:00 Monday |
225 227.15 |
227.9 | 224.5 | 127364 |
| 962 | -2 -0.88 % |
16-12-2022 00:00:00 Friday |
226.6 224.6 |
229.9 | 223.4 | 441622 |
| 963 | -4.6 -1.98 % |
15-12-2022 00:00:00 Thursday |
232.85 228.25 |
232.85 | 227.75 | 220130 |
| 964 | 0.7 0.3 % |
14-12-2022 00:00:00 Wednesday |
231.3 232 |
233.15 | 231.3 | 478979 |
| 965 | -1.45 -0.62 % |
13-12-2022 00:00:00 Tuesday |
233 231.55 |
234.3 | 231.1 | 276694 |
| 966 | 4.5 1.97 % |
12-12-2022 00:00:00 Monday |
227.9 232.4 |
233.7 | 227.9 | 556945 |
| 967 | -1.35 -0.59 % |
09-12-2022 00:00:00 Friday |
230.2 228.85 |
232.25 | 227.8 | 330410 |
| 968 | 1.45 0.63 % |
08-12-2022 00:00:00 Thursday |
229.05 230.5 |
231.25 | 229.05 | 217072 |
| 969 | -1.8 -0.78 % |
07-12-2022 00:00:00 Wednesday |
231.7 229.9 |
232.25 | 228.7 | 244344 |
| 970 | 0.3 0.13 % |
06-12-2022 00:00:00 Tuesday |
231.4 231.7 |
232.5 | 229.55 | 320146 |
| 971 | 4.85 2.14 % |
05-12-2022 00:00:00 Monday |
226.45 231.3 |
231.8 | 226.45 | 195727 |
| 972 | 0.45 0.2 % |
02-12-2022 00:00:00 Friday |
226 226.45 |
227.95 | 225.35 | 591071 |
| 973 | -1.65 -0.72 % |
01-12-2022 00:00:00 Thursday |
227.65 226 |
229.9 | 225 | 596543 |
| 974 | 0.3 0.13 % |
30-11-2022 00:00:00 Wednesday |
227 227.3 |
228.8 | 226.45 | 167006 |
| 975 | -2.5 -1.09 % |
29-11-2022 00:00:00 Tuesday |
229.5 227 |
231.35 | 226.15 | 397417 |
| 976 | -1.4 -0.61 % |
28-11-2022 00:00:00 Monday |
231.3 229.9 |
232.6 | 228.4 | 190921 |
| 977 | 2.5 1.09 % |
25-11-2022 00:00:00 Friday |
228.8 231.3 |
233.5 | 227.9 | 234147 |
| 978 | -1.95 -0.85 % |
24-11-2022 00:00:00 Thursday |
230.25 228.3 |
231.4 | 227.4 | 332012 |
| 979 | 1.35 0.59 % |
23-11-2022 00:00:00 Wednesday |
229.25 230.6 |
231.1 | 228.95 | 183370 |
| 980 | 1.85 0.81 % |
22-11-2022 00:00:00 Tuesday |
227.25 229.1 |
230.65 | 227.25 | 275384 |
| 981 | 1.35 0.59 % |
21-11-2022 00:00:00 Monday |
228.15 229.5 |
230.5 | 226.9 | 191467 |
| 982 | -2.35 -1.01 % |
18-11-2022 00:00:00 Friday |
231.75 229.4 |
233.35 | 228.3 | 220886 |
| 983 | -1.7 -0.73 % |
17-11-2022 00:00:00 Thursday |
234 232.3 |
234.5 | 231 | 200403 |
| 984 | 2.3 0.99 % |
16-11-2022 00:00:00 Wednesday |
232.55 234.85 |
235.5 | 230.6 | 389571 |
| 985 | -1.6 -0.68 % |
15-11-2022 00:00:00 Tuesday |
233.7 232.1 |
238.65 | 230.55 | 2792274 |
| 986 | -7.3 -2.87 % |
14-11-2022 00:00:00 Monday |
254.5 247.2 |
256.25 | 246.35 | 923653 |
| 987 | -5.25 -2.03 % |
11-11-2022 00:00:00 Friday |
258.5 253.25 |
259 | 252.6 | 866306 |
| 988 | -4.35 -1.69 % |
10-11-2022 00:00:00 Thursday |
258 253.65 |
260.6 | 252.25 | 1356835 |
| 989 | 0.25 0.1 % |
09-11-2022 00:00:00 Wednesday |
255.7 255.95 |
263.3 | 254.5 | 1631820 |
| 990 | 2.7 1.09 % |
07-11-2022 00:00:00 Monday |
246.8 249.5 |
251.3 | 246.8 | 361222 |
| 991 | 0 0 % |
04-11-2022 00:00:00 Friday |
246 246 |
248.7 | 245.5 | 360823 |
| 992 | 3.1 1.27 % |
03-11-2022 00:00:00 Thursday |
243.2 246.3 |
247.55 | 241 | 229230 |
| 993 | 0.05 0.02 % |
02-11-2022 00:00:00 Wednesday |
245.1 245.15 |
249.6 | 241.7 | 632271 |
| 994 | -0.2 -0.08 % |
01-11-2022 00:00:00 Tuesday |
245.8 245.6 |
246.75 | 243.3 | 188190 |
| 995 | 0.6 0.24 % |
31-10-2022 00:00:00 Monday |
245.3 245.9 |
247.45 | 243.7 | 207902 |
| 996 | 3.1 1.28 % |
28-10-2022 00:00:00 Friday |
241.25 244.35 |
247.85 | 240.6 | 388968 |
| 997 | 0.85 0.35 % |
27-10-2022 00:00:00 Thursday |
240 240.85 |
241.5 | 239 | 269171 |
| 998 | 0.55 0.23 % |
25-10-2022 00:00:00 Tuesday |
239.45 240 |
240.9 | 238 | 1402815 |
| 999 | 0.45 0.19 % |
24-10-2022 00:00:00 Monday |
240 240.45 |
241.5 | 240 | 49072 |
| 1000 | -2.25 -0.93 % |
21-10-2022 00:00:00 Friday |
240.9 238.65 |
241 | 238.2 | 113990 |
| 1001 | 2.95 1.24 % |
20-10-2022 00:00:00 Thursday |
237.95 240.9 |
242.35 | 233.65 | 266687 |
| 1002 | -3.9 -1.61 % |
19-10-2022 00:00:00 Wednesday |
242 238.1 |
242.95 | 237.1 | 306806 |
| 1003 | 3.6 1.51 % |
18-10-2022 00:00:00 Tuesday |
238.1 241.7 |
242.2 | 236.9 | 202436 |
| 1004 | 1.4 0.59 % |
17-10-2022 00:00:00 Monday |
236.4 237.8 |
238.45 | 232.9 | 207226 |
| 1005 | -1.35 -0.57 % |
14-10-2022 00:00:00 Friday |
237.65 236.3 |
238.4 | 235.4 | 372142 |
| 1006 | 3.05 1.32 % |
13-10-2022 00:00:00 Thursday |
231.6 234.65 |
235.5 | 231.45 | 443155 |
| 1007 | 7.15 3.18 % |
12-10-2022 00:00:00 Wednesday |
225 232.15 |
232.95 | 225 | 286063 |
| 1008 | -5.05 -2.19 % |
11-10-2022 00:00:00 Tuesday |
230.4 225.35 |
231 | 224.3 | 2277774 |
| 1009 | 3.9 1.73 % |
10-10-2022 00:00:00 Monday |
226 229.9 |
232.05 | 226 | 363728 |
| 1010 | -3.1 -1.33 % |
07-10-2022 00:00:00 Friday |
233 229.9 |
233.15 | 227.85 | 363311 |
| 1011 | 9.55 4.27 % |
06-10-2022 00:00:00 Thursday |
223.85 233.4 |
233.95 | 223.85 | 662779 |
| 1012 | 5.3 2.43 % |
04-10-2022 00:00:00 Tuesday |
218 223.3 |
223.85 | 218 | 544623 |
| 1013 | 2.3 1.08 % |
03-10-2022 00:00:00 Monday |
212.85 215.15 |
218 | 212.25 | 444957 |
| 1014 | -1.25 -0.59 % |
30-09-2022 00:00:00 Friday |
213.55 212.3 |
216.1 | 207.9 | 299545 |
| 1015 | 2.35 1.11 % |
29-09-2022 00:00:00 Thursday |
211.2 213.55 |
215 | 210.8 | 164186 |
| 1016 | -1.45 -0.68 % |
28-09-2022 00:00:00 Wednesday |
212.1 210.65 |
213.35 | 209 | 192022 |
| 1017 | -0.7 -0.33 % |
27-09-2022 00:00:00 Tuesday |
214.5 213.8 |
219.55 | 212.7 | 336402 |
| 1018 | -6.35 -2.86 % |
26-09-2022 00:00:00 Monday |
222.05 215.7 |
222.1 | 212.5 | 335407 |
| 1019 | -2.25 -1 % |
23-09-2022 00:00:00 Friday |
225.05 222.8 |
227.05 | 221 | 329811 |
| 1020 | -1.9 -0.83 % |
22-09-2022 00:00:00 Thursday |
229 227.1 |
231.15 | 225.5 | 218125 |
| 1021 | 2.15 0.94 % |
21-09-2022 00:00:00 Wednesday |
229.3 231.45 |
232.7 | 227.2 | 499990 |
| 1022 | 0.05 0.02 % |
20-09-2022 00:00:00 Tuesday |
229.9 229.95 |
233.75 | 228.8 | 229962 |
| 1023 | -0.15 -0.07 % |
19-09-2022 00:00:00 Monday |
230 229.85 |
232.55 | 228.55 | 1502531 |
| 1024 | -3.2 -1.37 % |
16-09-2022 00:00:00 Friday |
234.15 230.95 |
234.15 | 229.6 | 285159 |
| 1025 | 1.25 0.54 % |
15-09-2022 00:00:00 Thursday |
232.9 234.15 |
234.85 | 232.3 | 515669 |
| 1026 | 2.95 1.29 % |
14-09-2022 00:00:00 Wednesday |
229 231.95 |
233.8 | 229 | 698801 |
| 1027 | -1.7 -0.73 % |
13-09-2022 00:00:00 Tuesday |
233 231.3 |
235.3 | 230.85 | 715388 |
| 1028 | -6 -2.53 % |
12-09-2022 00:00:00 Monday |
237.5 231.5 |
239 | 228.05 | 781060 |
| 1029 | 0.85 0.36 % |
09-09-2022 00:00:00 Friday |
236.65 237.5 |
237.95 | 233.55 | 245147 |
| 1030 | -5.6 -2.32 % |
08-09-2022 00:00:00 Thursday |
241.85 236.25 |
241.85 | 235.05 | 293294 |
| 1031 | 5.8 2.49 % |
07-09-2022 00:00:00 Wednesday |
232.95 238.75 |
239.2 | 232.55 | 763425 |
| 1032 | -0.55 -0.24 % |
06-09-2022 00:00:00 Tuesday |
233.3 232.75 |
234.55 | 231 | 377124 |
| 1033 | 0.75 0.32 % |
05-09-2022 00:00:00 Monday |
230.85 231.6 |
232.35 | 228.6 | 178276 |
| 1034 | -2.75 -1.19 % |
02-09-2022 00:00:00 Friday |
231.95 229.2 |
232.45 | 228.2 | 350519 |
| 1035 | -4.4 -1.88 % |
01-09-2022 00:00:00 Thursday |
234.55 230.15 |
236.75 | 229.55 | 485236 |
| 1036 | 2.85 1.23 % |
30-08-2022 00:00:00 Tuesday |
232 234.85 |
235.4 | 231 | 636378 |
| 1037 | 6.8 3.04 % |
29-08-2022 00:00:00 Monday |
223.8 230.6 |
231.55 | 222.1 | 352550 |
| 1038 | 2.9 1.28 % |
26-08-2022 00:00:00 Friday |
227 229.9 |
232 | 225.85 | 373844 |
| 1039 | 1.8 0.81 % |
25-08-2022 00:00:00 Thursday |
223.05 224.85 |
227.1 | 223.05 | 398948 |
| 1040 | 0.45 0.2 % |
24-08-2022 00:00:00 Wednesday |
223.2 223.65 |
225.9 | 222.15 | 487619 |
| 1041 | 5.45 2.51 % |
23-08-2022 00:00:00 Tuesday |
217.4 222.85 |
223.6 | 216.6 | 348262 |
| 1042 | 5.65 2.66 % |
22-08-2022 00:00:00 Monday |
212.55 218.2 |
220.9 | 212.55 | 461801 |
| 1043 | -4.6 -2.07 % |
19-08-2022 00:00:00 Friday |
221.75 217.15 |
221.8 | 215.65 | 392225 |
| 1044 | 0.35 0.16 % |
18-08-2022 00:00:00 Thursday |
221.4 221.75 |
222.55 | 220.6 | 152056 |
| 1045 | -1.6 -0.72 % |
17-08-2022 00:00:00 Wednesday |
223 221.4 |
223.3 | 220.2 | 359633 |
| 1046 | -1.75 -0.78 % |
16-08-2022 00:00:00 Tuesday |
224.65 222.9 |
224.65 | 220.5 | 443343 |
| 1047 | 3.05 1.4 % |
12-08-2022 00:00:00 Friday |
218.6 221.65 |
222.2 | 217.7 | 637763 |
| 1048 | -7.4 -3.27 % |
11-08-2022 00:00:00 Thursday |
226 218.6 |
226.1 | 218 | 1147161 |
| 1049 | 4.35 2.02 % |
10-08-2022 00:00:00 Wednesday |
215.5 219.85 |
220.4 | 215.45 | 736943 |
| 1050 | 7.15 3.43 % |
08-08-2022 00:00:00 Monday |
208.35 215.5 |
216.1 | 207.1 | 444382 |
| 1051 | -0.2 -0.1 % |
05-08-2022 00:00:00 Friday |
208.4 208.2 |
210.3 | 205.85 | 444298 |
| 1052 | -3.9 -1.85 % |
04-08-2022 00:00:00 Thursday |
210.8 206.9 |
213.4 | 205.5 | 710214 |
| 1053 | -3.15 -1.46 % |
03-08-2022 00:00:00 Wednesday |
215.3 212.15 |
215.3 | 208.95 | 271288 |
| 1054 | 2.45 1.15 % |
02-08-2022 00:00:00 Tuesday |
212.7 215.15 |
217 | 211.55 | 392476 |
| 1055 | -0.3 -0.14 % |
01-08-2022 00:00:00 Monday |
213 212.7 |
213.7 | 209.75 | 2713370 |
| 1056 | 8.35 4.11 % |
29-07-2022 00:00:00 Friday |
203 211.35 |
212.35 | 203 | 670711 |
| 1057 | -2.2 -1.07 % |
28-07-2022 00:00:00 Thursday |
205 202.8 |
205 | 201.35 | 374945 |
| 1058 | 1.35 0.67 % |
27-07-2022 00:00:00 Wednesday |
202.2 203.55 |
204.65 | 201.9 | 279633 |
| 1059 | 1.2 0.6 % |
26-07-2022 00:00:00 Tuesday |
201 202.2 |
203.25 | 199.65 | 316484 |
| 1060 | 1.95 0.98 % |
25-07-2022 00:00:00 Monday |
198.9 200.85 |
201.6 | 194.55 | 594598 |
| 1061 | -1.9 -0.95 % |
22-07-2022 00:00:00 Friday |
199 197.1 |
199.8 | 196.8 | 264680 |
| 1062 | 0.8 0.4 % |
21-07-2022 00:00:00 Thursday |
197.8 198.6 |
199.3 | 196.4 | 132022 |
| 1063 | -1.7 -0.85 % |
20-07-2022 00:00:00 Wednesday |
199.5 197.8 |
200.35 | 197.4 | 379280 |
| 1064 | 3.75 1.93 % |
19-07-2022 00:00:00 Tuesday |
194.5 198.25 |
199.45 | 194.5 | 549066 |
| 1065 | 1 0.51 % |
18-07-2022 00:00:00 Monday |
194.8 195.8 |
196.9 | 193.95 | 2384031 |
| 1066 | 0.3 0.16 % |
15-07-2022 00:00:00 Friday |
193 193.3 |
193.8 | 189.4 | 341257 |
| 1067 | -2.95 -1.51 % |
14-07-2022 00:00:00 Thursday |
194.95 192 |
195.3 | 190.35 | 206297 |
| 1068 | -0.6 -0.31 % |
13-07-2022 00:00:00 Wednesday |
194 193.4 |
196.2 | 193 | 262834 |
| 1069 | 0.75 0.39 % |
12-07-2022 00:00:00 Tuesday |
193.1 193.85 |
195.25 | 192.15 | 246243 |
| 1070 | 6.35 3.4 % |
11-07-2022 00:00:00 Monday |
186.95 193.3 |
194.3 | 186.95 | 477081 |
| 1071 | 3.05 1.63 % |
08-07-2022 00:00:00 Friday |
186.75 189.8 |
191.9 | 186.75 | 452869 |
| 1072 | 1.9 1.03 % |
07-07-2022 00:00:00 Thursday |
184 185.9 |
186.55 | 181.45 | 528261 |
| 1073 | -1.85 -1.01 % |
06-07-2022 00:00:00 Wednesday |
183.6 181.75 |
183.6 | 178.1 | 329562 |
| 1074 | -1.05 -0.57 % |
05-07-2022 00:00:00 Tuesday |
183.45 182.4 |
185.15 | 181.75 | 341844 |
| 1075 | -0.9 -0.49 % |
04-07-2022 00:00:00 Monday |
183 182.1 |
185.55 | 179.1 | 209816 |
| 1076 | -3.25 -1.74 % |
01-07-2022 00:00:00 Friday |
186.5 183.25 |
186.5 | 176.8 | 554014 |
| 1077 | -1.6 -0.86 % |
30-06-2022 00:00:00 Thursday |
187.1 185.5 |
189 | 182.6 | 233164 |
| 1078 | 2.25 1.21 % |
29-06-2022 00:00:00 Wednesday |
186.3 188.55 |
190.2 | 183.8 | 724175 |
| 1079 | 4.6 2.53 % |
28-06-2022 00:00:00 Tuesday |
181.8 186.4 |
186.9 | 180.7 | 346552 |
| 1080 | 2.6 1.45 % |
27-06-2022 00:00:00 Monday |
179.4 182 |
182.85 | 177.4 | 569008 |
| 1081 | -2.45 -1.37 % |
24-06-2022 00:00:00 Friday |
179 176.55 |
180.25 | 175 | 335320 |
| 1082 | -2.95 -1.64 % |
23-06-2022 00:00:00 Thursday |
180 177.05 |
182 | 174.9 | 381314 |
| 1083 | -5.55 -3 % |
22-06-2022 00:00:00 Wednesday |
184.8 179.25 |
184.8 | 179 | 643670 |
| 1084 | 7.35 4.14 % |
21-06-2022 00:00:00 Tuesday |
177.5 184.85 |
185.6 | 177.5 | 493596 |
| 1085 | -4.8 -2.64 % |
20-06-2022 00:00:00 Monday |
181.7 176.9 |
181.7 | 174.6 | 1157370 |
| 1086 | 2.7 1.5 % |
17-06-2022 00:00:00 Friday |
180 182.7 |
184.75 | 179.4 | 1322668 |
| 1087 | -11.95 -6.22 % |
16-06-2022 00:00:00 Thursday |
192 180.05 |
192.8 | 179.25 | 749388 |
| 1088 | -1.9 -0.99 % |
15-06-2022 00:00:00 Wednesday |
192 190.1 |
193.8 | 189.15 | 372545 |
| 1089 | 4.15 2.21 % |
14-06-2022 00:00:00 Tuesday |
188.1 192.25 |
194.5 | 188.1 | 269453 |
| 1090 | -5 -2.55 % |
13-06-2022 00:00:00 Monday |
196 191 |
197.45 | 189.6 | 1032118 |
| 1091 | 1.35 0.69 % |
10-06-2022 00:00:00 Friday |
197 198.35 |
199.5 | 196.3 | 264538 |
| 1092 | 1.1 0.56 % |
09-06-2022 00:00:00 Thursday |
197.55 198.65 |
200.35 | 196.5 | 1378660 |
| 1093 | -1.15 -0.58 % |
08-06-2022 00:00:00 Wednesday |
198.8 197.65 |
201.95 | 196.7 | 851218 |
| 1094 | 3.5 1.8 % |
07-06-2022 00:00:00 Tuesday |
194.05 197.55 |
200 | 193.65 | 1220932 |
| 1095 | -1.2 -0.61 % |
06-06-2022 00:00:00 Monday |
196.05 194.85 |
196.45 | 193.25 | 568969 |
| 1096 | -2.8 -1.4 % |
03-06-2022 00:00:00 Friday |
199.8 197 |
201 | 196.35 | 775629 |
| 1097 | 2.2 1.12 % |
02-06-2022 00:00:00 Thursday |
195.95 198.15 |
199.15 | 194.2 | 1035128 |
| 1098 | 1.3 0.67 % |
01-06-2022 00:00:00 Wednesday |
195 196.3 |
197.2 | 192.9 | 1001208 |
| 1099 | 8.05 4.35 % |
31-05-2022 00:00:00 Tuesday |
185 193.05 |
195.2 | 185 | 741670 |
| 1100 | 2.3 1.24 % |
30-05-2022 00:00:00 Monday |
184.8 187.1 |
187.85 | 182.7 | 732567 |
| 1101 | -3.4 -1.84 % |
27-05-2022 00:00:00 Friday |
185.25 181.85 |
188.65 | 180.55 | 653077 |
| 1102 | -1.85 -1 % |
26-05-2022 00:00:00 Thursday |
185 183.15 |
185.85 | 177.85 | 1045836 |
| 1103 | -3 -1.63 % |
25-05-2022 00:00:00 Wednesday |
183.6 180.6 |
185.5 | 180.1 | 483111 |
| 1104 | -1.4 -0.76 % |
24-05-2022 00:00:00 Tuesday |
183.8 182.4 |
186.75 | 181.25 | 569826 |
| 1105 | -1.35 -0.73 % |
23-05-2022 00:00:00 Monday |
185.8 184.45 |
186.6 | 182.4 | 279941 |
| 1106 | 2.7 1.47 % |
20-05-2022 00:00:00 Friday |
183.2 185.9 |
186.75 | 183.2 | 242923 |
| 1107 | -0.65 -0.36 % |
19-05-2022 00:00:00 Thursday |
181.8 181.15 |
183.45 | 180.6 | 345919 |
| 1108 | -2.05 -1.09 % |
18-05-2022 00:00:00 Wednesday |
187.4 185.35 |
187.4 | 181.65 | 704486 |
| 1109 | 12.1 7.01 % |
17-05-2022 00:00:00 Tuesday |
172.5 184.6 |
185 | 172.5 | 790464 |
| 1110 | 1.45 0.85 % |
16-05-2022 00:00:00 Monday |
170.2 171.65 |
172.8 | 167.95 | 329369 |
| 1111 | -0.5 -0.3 % |
13-05-2022 00:00:00 Friday |
169.2 168.7 |
173.55 | 168 | 404950 |
| 1112 | -0.8 -0.48 % |
12-05-2022 00:00:00 Thursday |
167.6 166.8 |
170.1 | 164.75 | 587854 |
| 1113 | -1.05 -0.61 % |
11-05-2022 00:00:00 Wednesday |
171 169.95 |
173.65 | 165.3 | 1268757 |
| 1114 | -11.8 -6.49 % |
10-05-2022 00:00:00 Tuesday |
181.9 170.1 |
183.75 | 168.9 | 1027448 |
| 1115 | -3.85 -2.06 % |
09-05-2022 00:00:00 Monday |
186.9 183.05 |
186.9 | 181.6 | 638489 |
| 1116 | 4.25 2.32 % |
06-05-2022 00:00:00 Friday |
183.2 187.45 |
188.95 | 183.2 | 803452 |
| 1117 | -4.75 -2.49 % |
05-05-2022 00:00:00 Thursday |
190.7 185.95 |
191.85 | 184.95 | 392952 |
| 1118 | -1.85 -0.98 % |
04-05-2022 00:00:00 Wednesday |
189 187.15 |
190.7 | 186.45 | 2606259 |
| 1119 | 4.65 2.54 % |
02-05-2022 00:00:00 Monday |
183.1 187.75 |
188.9 | 178.85 | 1118573 |
| 1120 | -9.6 -4.98 % |
29-04-2022 00:00:00 Friday |
192.7 183.1 |
192.7 | 182 | 914035 |
| 1121 | -0.95 -0.5 % |
28-04-2022 00:00:00 Thursday |
191.25 190.3 |
192.5 | 187.2 | 422202 |
| 1122 | -4.5 -2.34 % |
27-04-2022 00:00:00 Wednesday |
191.95 187.45 |
191.95 | 186.6 | 445322 |
| 1123 | -0.3 -0.16 % |
26-04-2022 00:00:00 Tuesday |
191.7 191.4 |
192.15 | 188.5 | 1015958 |
| 1124 | -12.55 -6.24 % |
25-04-2022 00:00:00 Monday |
201 188.45 |
202.15 | 186.8 | 1738670 |
| 1125 | -4.4 -2.13 % |
22-04-2022 00:00:00 Friday |
206.75 202.35 |
209 | 201.25 | 812829 |
| 1126 | 5.05 2.5 % |
21-04-2022 00:00:00 Thursday |
201.8 206.85 |
207.8 | 201.3 | 1787070 |
| 1127 | -1 -0.5 % |
20-04-2022 00:00:00 Wednesday |
200 199 |
205.55 | 197.15 | 1961862 |
| 1128 | 6.05 3.15 % |
19-04-2022 00:00:00 Tuesday |
192 198.05 |
203.2 | 190.85 | 1943696 |
| 1129 | 2.1 1.12 % |
18-04-2022 00:00:00 Monday |
187.3 189.4 |
190.8 | 184.65 | 762741 |
| 1130 | -1.7 -0.9 % |
13-04-2022 00:00:00 Wednesday |
188.3 186.6 |
191.2 | 185.8 | 758120 |
| 1131 | -10.4 -5.3 % |
12-04-2022 00:00:00 Tuesday |
196.4 186 |
196.4 | 184.45 | 1159530 |
| 1132 | 1.55 0.79 % |
11-04-2022 00:00:00 Monday |
195 196.55 |
198 | 193.4 | 661956 |
| 1133 | 0.85 0.44 % |
08-04-2022 00:00:00 Friday |
193.7 194.55 |
198.65 | 192.75 | 1023308 |
| 1134 | -4.75 -2.43 % |
07-04-2022 00:00:00 Thursday |
195.5 190.75 |
197 | 189.9 | 1023725 |
| 1135 | 5.35 2.84 % |
06-04-2022 00:00:00 Wednesday |
188.5 193.85 |
197 | 188.3 | 2013652 |
| 1136 | -0.05 -0.03 % |
05-04-2022 00:00:00 Tuesday |
187.95 187.9 |
188.85 | 186.8 | 420116 |
| 1137 | 1.85 1 % |
04-04-2022 00:00:00 Monday |
185.9 187.75 |
188.95 | 184.75 | 591485 |
| 1138 | 2.95 1.61 % |
01-04-2022 00:00:00 Friday |
183.3 186.25 |
187.15 | 183.3 | 404610 |
| 1139 | -0.95 -0.52 % |
31-03-2022 00:00:00 Thursday |
183.95 183 |
184.75 | 181.75 | 458847 |
| 1140 | -4.15 -2.22 % |
30-03-2022 00:00:00 Wednesday |
187.1 182.95 |
187.8 | 181.85 | 354244 |
| 1141 | -5.8 -3.03 % |
29-03-2022 00:00:00 Tuesday |
191.65 185.85 |
192 | 185.3 | 646077 |
| 1142 | 4.75 2.55 % |
28-03-2022 00:00:00 Monday |
186.5 191.25 |
193.65 | 185.55 | 745339 |
| 1143 | -1.75 -0.93 % |
25-03-2022 00:00:00 Friday |
187.7 185.95 |
188.85 | 184.7 | 428309 |
| 1144 | 3.55 1.93 % |
24-03-2022 00:00:00 Thursday |
183.75 187.3 |
188.45 | 183.2 | 656243 |
| 1145 | 0.4 0.22 % |
23-03-2022 00:00:00 Wednesday |
182.5 182.9 |
184.05 | 179.25 | 689676 |
| 1146 | -0.45 -0.24 % |
22-03-2022 00:00:00 Tuesday |
183.95 183.5 |
185.85 | 180.6 | 591199 |
| 1147 | 3.4 1.9 % |
21-03-2022 00:00:00 Monday |
178.85 182.25 |
186.2 | 177.5 | 1281604 |
| 1148 | -2.4 -1.34 % |
17-03-2022 00:00:00 Thursday |
179 176.6 |
179.55 | 175.6 | 637328 |
| 1149 | 5.05 2.94 % |
16-03-2022 00:00:00 Wednesday |
171.9 176.95 |
177.75 | 171.9 | 531886 |
| 1150 | -6.35 -3.54 % |
15-03-2022 00:00:00 Tuesday |
179.3 172.95 |
180.05 | 171.5 | 710514 |
| 1151 | -1.2 -0.66 % |
14-03-2022 00:00:00 Monday |
181.6 180.4 |
182.15 | 177.85 | 406318 |
| 1152 | 0.75 0.41 % |
11-03-2022 00:00:00 Friday |
181 181.75 |
182.75 | 179.25 | 791915 |
| 1153 | -6.9 -3.71 % |
10-03-2022 00:00:00 Thursday |
185.9 179 |
185.9 | 177 | 1703955 |
| 1154 | -2.2 -1.16 % |
09-03-2022 00:00:00 Wednesday |
189.05 186.85 |
190.45 | 185.6 | 556016 |
| 1155 | -0.75 -0.4 % |
08-03-2022 00:00:00 Tuesday |
189.8 189.05 |
191.7 | 186.65 | 1180490 |
| 1156 | 4.3 2.33 % |
07-03-2022 00:00:00 Monday |
184.35 188.65 |
192 | 181.65 | 3347846 |
| 1157 | -7.5 -3.98 % |
04-03-2022 00:00:00 Friday |
188.5 181 |
191 | 180.5 | 1382200 |
| 1158 | -1.1 -0.58 % |
03-03-2022 00:00:00 Thursday |
190 188.9 |
198 | 186.85 | 4403495 |
| 1159 | 13.35 7.78 % |
02-03-2022 00:00:00 Wednesday |
171.5 184.85 |
185.5 | 171.05 | 3079196 |
| 1160 | 6.55 4.04 % |
28-02-2022 00:00:00 Monday |
162.1 168.65 |
169.9 | 160.55 | 1652579 |
| 1161 | 11.2 7.36 % |
25-02-2022 00:00:00 Friday |
152.25 163.45 |
164.8 | 152.25 | 645884 |
| 1162 | -4.05 -2.63 % |
24-02-2022 00:00:00 Thursday |
154 149.95 |
156.85 | 149 | 1123688 |
| 1163 | -1.45 -0.91 % |
23-02-2022 00:00:00 Wednesday |
160 158.55 |
162.25 | 158.15 | 355913 |
| 1164 | 0.3 0.19 % |
22-02-2022 00:00:00 Tuesday |
159.6 159.9 |
160.6 | 155.5 | 733288 |
| 1165 | -1.7 -1.04 % |
21-02-2022 00:00:00 Monday |
162.9 161.2 |
163.6 | 159.8 | 486019 |
| 1166 | 4.75 2.92 % |
18-02-2022 00:00:00 Friday |
162.5 167.25 |
168.15 | 162.5 | 1164953 |
| 1167 | -1.95 -1.18 % |
17-02-2022 00:00:00 Thursday |
165 163.05 |
165.55 | 162.7 | 285144 |
| 1168 | -1.2 -0.73 % |
16-02-2022 00:00:00 Wednesday |
165 163.8 |
166 | 162.8 | 414713 |
| 1169 | 0.45 0.28 % |
15-02-2022 00:00:00 Tuesday |
163.25 163.7 |
164.85 | 159.85 | 933057 |
| 1170 | -2.7 -1.64 % |
14-02-2022 00:00:00 Monday |
164.4 161.7 |
166.05 | 161.2 | 702736 |
| 1171 | -1.35 -0.8 % |
11-02-2022 00:00:00 Friday |
167.9 166.55 |
169.2 | 165.25 | 481534 |
| 1172 | -0.75 -0.44 % |
10-02-2022 00:00:00 Thursday |
168.7 167.95 |
170.3 | 165 | 1023187 |
| 1173 | 8.1 5.04 % |
09-02-2022 00:00:00 Wednesday |
160.6 168.7 |
169.3 | 160.4 | 1181613 |
| 1174 | -1.55 -0.96 % |
08-02-2022 00:00:00 Tuesday |
161.4 159.85 |
162.5 | 158.35 | 547730 |
| 1175 | 0.7 0.44 % |
07-02-2022 00:00:00 Monday |
160.3 161 |
162.95 | 159.6 | 368870 |
| 1176 | -1.8 -1.11 % |
04-02-2022 00:00:00 Friday |
162.25 160.45 |
162.8 | 160 | 206038 |
| 1177 | -2.4 -1.47 % |
03-02-2022 00:00:00 Thursday |
163.6 161.2 |
163.9 | 160.45 | 318637 |
| 1178 | 1.25 0.77 % |
02-02-2022 00:00:00 Wednesday |
162.65 163.9 |
164.55 | 162.25 | 513042 |
| 1179 | 2.15 1.34 % |
01-02-2022 00:00:00 Tuesday |
161 163.15 |
163.4 | 158.6 | 293254 |
| 1180 | -5.15 -3.12 % |
31-01-2022 00:00:00 Monday |
164.9 159.75 |
164.9 | 159.05 | 273169 |
| 1181 | 0.4 0.25 % |
28-01-2022 00:00:00 Friday |
161.2 161.6 |
164.95 | 161 | 303785 |
| 1182 | 1.45 0.91 % |
27-01-2022 00:00:00 Thursday |
159 160.45 |
161.25 | 157.95 | 642939 |
| 1183 | 7.15 4.64 % |
25-01-2022 00:00:00 Tuesday |
154 161.15 |
161.55 | 154 | 705915 |
| 1184 | -2.15 -1.36 % |
24-01-2022 00:00:00 Monday |
158.6 156.45 |
160.35 | 154.8 | 427265 |
| 1185 | -5.4 -3.29 % |
21-01-2022 00:00:00 Friday |
164 158.6 |
164 | 157.5 | 505653 |
| 1186 | 0.25 0.15 % |
20-01-2022 00:00:00 Thursday |
164.75 165 |
168.2 | 163.85 | 562862 |
| 1187 | 3.45 2.15 % |
19-01-2022 00:00:00 Wednesday |
160.4 163.85 |
164.8 | 160.4 | 712376 |
| 1188 | -2.9 -1.77 % |
18-01-2022 00:00:00 Tuesday |
163.7 160.8 |
165.5 | 160.4 | 205541 |
| 1189 | -1.6 -0.97 % |
17-01-2022 00:00:00 Monday |
165.2 163.6 |
165.9 | 162 | 591729 |
| 1190 | -0.05 -0.03 % |
14-01-2022 00:00:00 Friday |
164.8 164.75 |
166.1 | 163.35 | 681667 |
| 1191 | 4.8 3 % |
13-01-2022 00:00:00 Thursday |
160 164.8 |
166.45 | 159.05 | 775974 |
| 1192 | -1.45 -0.9 % |
12-01-2022 00:00:00 Wednesday |
160.75 159.3 |
160.75 | 158.45 | 463797 |
| 1193 | -1.85 -1.15 % |
11-01-2022 00:00:00 Tuesday |
160.4 158.55 |
160.5 | 158.1 | 759417 |
| 1194 | 2.1 1.32 % |
10-01-2022 00:00:00 Monday |
158.6 160.7 |
161 | 157.05 | 575892 |
| 1195 | 1.9 1.23 % |
07-01-2022 00:00:00 Friday |
155 156.9 |
157.45 | 155 | 385098 |
| 1196 | 0.3 0.19 % |
06-01-2022 00:00:00 Thursday |
154.25 154.55 |
155.2 | 153.1 | 708971 |
| 1197 | 0.7 0.46 % |
05-01-2022 00:00:00 Wednesday |
153 153.7 |
154.1 | 152.05 | 538083 |
| 1198 | -3.4 -2.17 % |
04-01-2022 00:00:00 Tuesday |
156.4 153 |
156.55 | 152.35 | 565407 |
| 1199 | 8.2 5.57 % |
03-01-2022 00:00:00 Monday |
147.1 155.3 |
155.9 | 147.1 | 1897062 |
| 1200 | 0.9 0.62 % |
31-12-2021 00:00:00 Friday |
145.15 146.05 |
147.5 | 145.15 | 166292 |
| 1201 | -0.35 -0.24 % |
30-12-2021 00:00:00 Thursday |
146.5 146.15 |
148.7 | 143.9 | 728323 |
| 1202 | -1.8 -1.21 % |
29-12-2021 00:00:00 Wednesday |
148.6 146.8 |
149.15 | 146.35 | 306884 |
| 1203 | 2.8 1.92 % |
28-12-2021 00:00:00 Tuesday |
146.1 148.9 |
149.25 | 146.1 | 416648 |
| 1204 | 1.1 0.76 % |
27-12-2021 00:00:00 Monday |
145 146.1 |
146.5 | 144.15 | 303077 |
| 1205 | -1.8 -1.22 % |
24-12-2021 00:00:00 Friday |
147.7 145.9 |
148.25 | 145.4 | 288919 |
| 1206 | 0.2 0.14 % |
23-12-2021 00:00:00 Thursday |
147.5 147.7 |
147.9 | 145.9 | 312924 |
| 1207 | -0.2 -0.14 % |
22-12-2021 00:00:00 Wednesday |
145.8 145.6 |
147.3 | 144.45 | 383027 |
| 1208 | 3.7 2.62 % |
21-12-2021 00:00:00 Tuesday |
141 144.7 |
146 | 141 | 210394 |
| 1209 | -5.15 -3.53 % |
20-12-2021 00:00:00 Monday |
145.8 140.65 |
145.8 | 139.2 | 826126 |
| 1210 | -2.55 -1.71 % |
17-12-2021 00:00:00 Friday |
149 146.45 |
149.1 | 146.1 | 231668 |
| 1211 | 1.55 1.05 % |
16-12-2021 00:00:00 Thursday |
148.15 149.7 |
150.1 | 147.55 | 439407 |
| 1212 | -1.75 -1.17 % |
15-12-2021 00:00:00 Wednesday |
149.9 148.15 |
150.6 | 147.95 | 179139 |
| 1213 | -0.15 -0.1 % |
14-12-2021 00:00:00 Tuesday |
149 148.85 |
149.8 | 146.8 | 322237 |
| 1214 | -4.05 -2.65 % |
13-12-2021 00:00:00 Monday |
153 148.95 |
153 | 148.35 | 488733 |
| 1215 | -1.25 -0.82 % |
10-12-2021 00:00:00 Friday |
152.5 151.25 |
153.7 | 150.95 | 223542 |
| 1216 | 1.3 0.86 % |
09-12-2021 00:00:00 Thursday |
151.3 152.6 |
153.5 | 150.75 | 351414 |
| 1217 | -0.15 -0.1 % |
08-12-2021 00:00:00 Wednesday |
151 150.85 |
151.75 | 150.05 | 1012935 |
| 1218 | 1.05 0.7 % |
07-12-2021 00:00:00 Tuesday |
149.7 150.75 |
151 | 149.4 | 826512 |
| 1219 | -2.85 -1.88 % |
06-12-2021 00:00:00 Monday |
151.5 148.65 |
152.6 | 148.2 | 1220867 |
| 1220 | 1.8 1.14 % |
03-12-2021 00:00:00 Friday |
158 159.8 |
160.65 | 158 | 772273 |
| 1221 | 3 1.92 % |
02-12-2021 00:00:00 Thursday |
156.25 159.25 |
159.5 | 155.4 | 1068823 |
| 1222 | 1.8 1.17 % |
01-12-2021 00:00:00 Wednesday |
154 155.8 |
156.5 | 152.55 | 679997 |
| 1223 | -6.95 -4.37 % |
30-11-2021 00:00:00 Tuesday |
158.9 151.95 |
158.9 | 151.45 | 2054817 |
| 1224 | -5.55 -3.47 % |
29-11-2021 00:00:00 Monday |
159.85 154.3 |
159.85 | 151.95 | 562395 |
| 1225 | -2.5 -1.58 % |
26-11-2021 00:00:00 Friday |
158.35 155.85 |
159.25 | 155.4 | 679560 |
| 1226 | -3 -1.86 % |
25-11-2021 00:00:00 Thursday |
161.5 158.5 |
162.8 | 156.05 | 1202069 |
| 1227 | 0.6 0.38 % |
24-11-2021 00:00:00 Wednesday |
158.5 159.1 |
161.6 | 155.65 | 1562280 |
| 1228 | 5.45 3.62 % |
23-11-2021 00:00:00 Tuesday |
150.75 156.2 |
156.75 | 150 | 1078613 |
| 1229 | -1.3 -0.86 % |
22-11-2021 00:00:00 Monday |
152 150.7 |
152.8 | 149.1 | 3077511 |
| 1230 | -2.35 -1.51 % |
18-11-2021 00:00:00 Thursday |
155.8 153.45 |
157.7 | 153 | 883831 |
| 1231 | -3.6 -2.25 % |
17-11-2021 00:00:00 Wednesday |
159.7 156.1 |
159.7 | 155.8 | 667921 |
| 1232 | -1.9 -1.18 % |
16-11-2021 00:00:00 Tuesday |
161 159.1 |
161.65 | 158.65 | 653415 |
| 1233 | -5 -3.03 % |
15-11-2021 00:00:00 Monday |
164.8 159.8 |
167.55 | 159.55 | 1315593 |
| 1234 | -1.05 -0.62 % |
12-11-2021 00:00:00 Friday |
168 166.95 |
168.55 | 165.8 | 464308 |
| 1235 | 0.55 0.33 % |
11-11-2021 00:00:00 Thursday |
166.45 167 |
167.55 | 165.15 | 283416 |
| 1236 | -3.35 -1.97 % |
10-11-2021 00:00:00 Wednesday |
170 166.65 |
170.85 | 166.45 | 743311 |
| 1237 | -1.5 -0.87 % |
09-11-2021 00:00:00 Tuesday |
172 170.5 |
172.35 | 169.65 | 520891 |
| 1238 | 0.8 0.47 % |
08-11-2021 00:00:00 Monday |
171 171.8 |
173.95 | 168.5 | 900189 |
| 1239 | -0.6 -0.35 % |
04-11-2021 00:00:00 Thursday |
171.4 170.8 |
171.4 | 170.45 | 45170 |
| 1240 | 0.8 0.47 % |
03-11-2021 00:00:00 Wednesday |
168.9 169.7 |
171.05 | 167.3 | 951071 |
| 1241 | -3.45 -2 % |
02-11-2021 00:00:00 Tuesday |
172.65 169.2 |
173.7 | 168.45 | 844367 |
| 1242 | 5.65 3.42 % |
01-11-2021 00:00:00 Monday |
165 170.65 |
172 | 163.85 | 693547 |
| 1243 | -1.55 -0.93 % |
29-10-2021 00:00:00 Friday |
166 164.45 |
169.45 | 163.3 | 756483 |
| 1244 | -7.4 -4.26 % |
28-10-2021 00:00:00 Thursday |
173.9 166.5 |
173.9 | 166 | 890035 |
| 1245 | -3.6 -2.03 % |
27-10-2021 00:00:00 Wednesday |
177.15 173.55 |
177.15 | 172.8 | 560691 |
| 1246 | 0.8 0.46 % |
26-10-2021 00:00:00 Tuesday |
174.2 175 |
175.9 | 171.8 | 403306 |
| 1247 | 1.5 0.87 % |
25-10-2021 00:00:00 Monday |
172.6 174.1 |
177.4 | 172.6 | 1011442 |
| 1248 | -7.2 -3.91 % |
22-10-2021 00:00:00 Friday |
183.95 176.75 |
184.1 | 175.35 | 1056039 |
| 1249 | 0.65 0.36 % |
21-10-2021 00:00:00 Thursday |
181.7 182.35 |
182.95 | 179 | 626783 |
| 1250 | -2.55 -1.39 % |
20-10-2021 00:00:00 Wednesday |
183 180.45 |
183.2 | 177.45 | 2446644 |
| 1251 | -3.5 -1.86 % |
19-10-2021 00:00:00 Tuesday |
187.9 184.4 |
188.9 | 183.7 | 896675 |
| 1252 | 0.45 0.24 % |
18-10-2021 00:00:00 Monday |
184.85 185.3 |
187.75 | 183.45 | 763764 |
| 1253 | -6.75 -3.54 % |
14-10-2021 00:00:00 Thursday |
190.5 183.75 |
191.8 | 182.4 | 1206570 |
| 1254 | -4.25 -2.19 % |
13-10-2021 00:00:00 Wednesday |
194.25 190 |
194.7 | 189.35 | 819539 |
| 1255 | -6.75 -3.38 % |
12-10-2021 00:00:00 Tuesday |
200 193.25 |
200.7 | 191.3 | 1023838 |
| 1256 | 4.25 2.21 % |
11-10-2021 00:00:00 Monday |
192.5 196.75 |
199.5 | 191.5 | 3792812 |
| 1257 | -2.55 -1.34 % |
08-10-2021 00:00:00 Friday |
191 188.45 |
191.75 | 184.15 | 1161986 |
| 1258 | -4.35 -2.23 % |
07-10-2021 00:00:00 Thursday |
195 190.65 |
195.05 | 189.3 | 743518 |
| 1259 | -8 -3.99 % |
06-10-2021 00:00:00 Wednesday |
200.7 192.7 |
203.85 | 191.8 | 1874277 |
| 1260 | 6.9 3.61 % |
05-10-2021 00:00:00 Tuesday |
191 197.9 |
198.85 | 190.45 | 1727226 |
| 1261 | -2.8 -1.45 % |
04-10-2021 00:00:00 Monday |
192.65 189.85 |
193.35 | 188.3 | 890553 |
| 1262 | 3.8 2.06 % |
01-10-2021 00:00:00 Friday |
184.8 188.6 |
189.8 | 182.35 | 1666600 |
| 1263 | -3.05 -1.62 % |
30-09-2021 00:00:00 Thursday |
188.25 185.2 |
191.5 | 184.1 | 2416889 |
| 1264 | 11.6 6.66 % |
29-09-2021 00:00:00 Wednesday |
174.15 185.75 |
195.8 | 172.9 | 6021338 |
| 1265 | 6.55 3.9 % |
28-09-2021 00:00:00 Tuesday |
168 174.55 |
176.3 | 168 | 2500472 |
| 1266 | 0.45 0.27 % |
27-09-2021 00:00:00 Monday |
166.55 167 |
169.1 | 165.45 | 592972 |
| 1267 | -2 -1.19 % |
24-09-2021 00:00:00 Friday |
168 166 |
169.45 | 162.95 | 734351 |
| 1268 | 3.8 2.32 % |
23-09-2021 00:00:00 Thursday |
163.5 167.3 |
170 | 163 | 4033165 |
| 1269 | 4.3 2.72 % |
22-09-2021 00:00:00 Wednesday |
157.8 162.1 |
162.5 | 155.05 | 1485610 |
| 1270 | 1.3 0.84 % |
21-09-2021 00:00:00 Tuesday |
155.1 156.4 |
158 | 153.55 | 977998 |
| 1271 | -0.45 -0.29 % |
20-09-2021 00:00:00 Monday |
154.8 154.35 |
157.5 | 153.1 | 815936 |
| 1272 | -5.55 -3.42 % |
17-09-2021 00:00:00 Friday |
162.25 156.7 |
163.3 | 155.5 | 750557 |
| 1273 | -0.65 -0.4 % |
16-09-2021 00:00:00 Thursday |
162.85 162.2 |
162.85 | 157.7 | 888631 |
| 1274 | 6 3.87 % |
15-09-2021 00:00:00 Wednesday |
155 161 |
162.3 | 154.2 | 1086810 |
| 1275 | -0.4 -0.26 % |
14-09-2021 00:00:00 Tuesday |
155.05 154.65 |
155.6 | 153.3 | 828659 |
| 1276 | 4.9 3.27 % |
13-09-2021 00:00:00 Monday |
149.7 154.6 |
155.9 | 149.3 | 1538950 |
| 1277 | -0.35 -0.23 % |
09-09-2021 00:00:00 Thursday |
148.95 148.6 |
150.9 | 148 | 325118 |
| 1278 | 1.85 1.26 % |
08-09-2021 00:00:00 Wednesday |
147.1 148.95 |
149.75 | 146.35 | 786098 |
| 1279 | 0.6 0.41 % |
07-09-2021 00:00:00 Tuesday |
146.6 147.2 |
148.1 | 145.5 | 688636 |
| 1280 | -0.8 -0.54 % |
06-09-2021 00:00:00 Monday |
147.15 146.35 |
147.9 | 144.3 | 406377 |
| 1281 | 4.55 3.21 % |
03-09-2021 00:00:00 Friday |
141.7 146.25 |
147.15 | 141.7 | 1261254 |
| 1282 | -2.1 -1.46 % |
02-09-2021 00:00:00 Thursday |
143.75 141.65 |
143.95 | 140.95 | 426234 |
| 1283 | -2.3 -1.57 % |
01-09-2021 00:00:00 Wednesday |
146.5 144.2 |
146.55 | 143.9 | 201329 |
| 1284 | 2.55 1.78 % |
31-08-2021 00:00:00 Tuesday |
143.25 145.8 |
146.1 | 143.25 | 1984787 |
| 1285 | 4.2 3.01 % |
30-08-2021 00:00:00 Monday |
139.4 143.6 |
143.9 | 139 | 726314 |
| 1286 | 0.2 0.14 % |
27-08-2021 00:00:00 Friday |
138.4 138.6 |
139.25 | 137.5 | 303844 |
| 1287 | -1.75 -1.26 % |
26-08-2021 00:00:00 Thursday |
139.1 137.35 |
139.4 | 136.35 | 224627 |
| 1288 | 2 1.46 % |
25-08-2021 00:00:00 Wednesday |
136.85 138.85 |
139.15 | 136.7 | 1127219 |
| 1289 | 1.5 1.11 % |
24-08-2021 00:00:00 Tuesday |
134.75 136.25 |
136.9 | 133.5 | 323186 |
| 1290 | -1.25 -0.92 % |
23-08-2021 00:00:00 Monday |
135.25 134 |
136.5 | 132.8 | 323116 |
| 1291 | -1.55 -1.13 % |
20-08-2021 00:00:00 Friday |
137 135.45 |
138 | 135 | 480151 |
| 1292 | -1.95 -1.39 % |
18-08-2021 00:00:00 Wednesday |
140.4 138.45 |
140.4 | 138.05 | 202588 |
| 1293 | -3.3 -2.32 % |
17-08-2021 00:00:00 Tuesday |
142.5 139.2 |
142.5 | 137.25 | 660319 |
| 1294 | -2.45 -1.7 % |
16-08-2021 00:00:00 Monday |
144.45 142 |
144.45 | 141.8 | 339642 |
| 1295 | -1.7 -1.17 % |
13-08-2021 00:00:00 Friday |
145.5 143.8 |
146.35 | 143.25 | 289076 |
| 1296 | 0.4 0.28 % |
12-08-2021 00:00:00 Thursday |
143.95 144.35 |
146.65 | 143.7 | 303703 |
| 1297 | 1.4 0.98 % |
11-08-2021 00:00:00 Wednesday |
142.5 143.9 |
144.3 | 141.15 | 1055740 |
| 1298 | -1.9 -1.32 % |
10-08-2021 00:00:00 Tuesday |
144.15 142.25 |
144.25 | 140.85 | 781398 |
| 1299 | -3.7 -2.52 % |
09-08-2021 00:00:00 Monday |
147 143.3 |
147.9 | 142.35 | 622787 |
| 1300 | 0.4 0.27 % |
06-08-2021 00:00:00 Friday |
145.9 146.3 |
148.45 | 145.25 | 339922 |
| 1301 | -0.15 -0.1 % |
05-08-2021 00:00:00 Thursday |
145.5 145.35 |
145.8 | 142.25 | 218604 |
| 1302 | 0.35 0.24 % |
04-08-2021 00:00:00 Wednesday |
144.3 144.65 |
147.3 | 144.2 | 663866 |
| 1303 | 0.35 0.24 % |
03-08-2021 00:00:00 Tuesday |
143.9 144.25 |
144.7 | 143 | 144191 |
| 1304 | -0.95 -0.66 % |
02-08-2021 00:00:00 Monday |
144.8 143.85 |
145 | 143.1 | 181153 |
| 1305 | 0.5 0.35 % |
30-07-2021 00:00:00 Friday |
142.75 143.25 |
144.9 | 141.3 | 330196 |
| 1306 | -2.25 -1.56 % |
29-07-2021 00:00:00 Thursday |
144.4 142.15 |
144.55 | 141.9 | 242647 |
| 1307 | 0.1 0.07 % |
28-07-2021 00:00:00 Wednesday |
143.9 144 |
144.2 | 141.1 | 385158 |
| 1308 | -2.15 -1.49 % |
27-07-2021 00:00:00 Tuesday |
144.65 142.5 |
145.25 | 142.1 | 188180 |
| 1309 | -0.2 -0.14 % |
26-07-2021 00:00:00 Monday |
144.2 144 |
145.45 | 143.4 | 150338 |
| 1310 | -0.55 -0.38 % |
23-07-2021 00:00:00 Friday |
144.65 144.1 |
145.05 | 143.4 | 148208 |
| 1311 | 0.65 0.45 % |
22-07-2021 00:00:00 Thursday |
144 144.65 |
145.4 | 143.25 | 162062 |
| 1312 | -1.6 -1.11 % |
20-07-2021 00:00:00 Tuesday |
144.5 142.9 |
144.95 | 141.6 | 539250 |
| 1313 | -1.05 -0.72 % |
19-07-2021 00:00:00 Monday |
145.55 144.5 |
146.4 | 144 | 1020123 |
| 1314 | -1.25 -0.85 % |
16-07-2021 00:00:00 Friday |
146.85 145.6 |
148.05 | 145.4 | 447898 |
| 1315 | -1.7 -1.15 % |
15-07-2021 00:00:00 Thursday |
148.45 146.75 |
148.5 | 145.7 | 230529 |
| 1316 | 0.8 0.54 % |
14-07-2021 00:00:00 Wednesday |
147.3 148.1 |
149.4 | 147.25 | 410898 |
| 1317 | 0.85 0.58 % |
13-07-2021 00:00:00 Tuesday |
147.3 148.15 |
148.4 | 146.8 | 227785 |
| 1318 | -0.6 -0.41 % |
12-07-2021 00:00:00 Monday |
147 146.4 |
147.8 | 146.1 | 908916 |
| 1319 | 0.45 0.31 % |
09-07-2021 00:00:00 Friday |
146.25 146.7 |
147.6 | 145.6 | 332276 |
| 1320 | -1.35 -0.91 % |
08-07-2021 00:00:00 Thursday |
147.6 146.25 |
148.15 | 145.25 | 317485 |
| 1321 | -0.8 -0.54 % |
07-07-2021 00:00:00 Wednesday |
148.3 147.5 |
148.7 | 146.6 | 463453 |
| 1322 | -2.85 -1.89 % |
06-07-2021 00:00:00 Tuesday |
150.4 147.55 |
150.65 | 147 | 398894 |
| 1323 | 0.8 0.54 % |
05-07-2021 00:00:00 Monday |
149.05 149.85 |
150.5 | 147.6 | 388138 |
| 1324 | 0.6 0.41 % |
02-07-2021 00:00:00 Friday |
147 147.6 |
148.6 | 146.05 | 2802039 |
| 1325 | -1 -0.68 % |
01-07-2021 00:00:00 Thursday |
146.65 145.65 |
147.25 | 145.5 | 243072 |
| 1326 | 1.05 0.72 % |
30-06-2021 00:00:00 Wednesday |
145.55 146.6 |
147.4 | 145.1 | 903570 |
| 1327 | -3.45 -2.33 % |
29-06-2021 00:00:00 Tuesday |
148 144.55 |
148 | 144 | 502338 |
| 1328 | -2.3 -1.54 % |
28-06-2021 00:00:00 Monday |
149.5 147.2 |
149.5 | 147 | 535432 |
| 1329 | 1.2 0.81 % |
25-06-2021 00:00:00 Friday |
147.5 148.7 |
149.25 | 146.7 | 567782 |
| 1330 | -2.25 -1.51 % |
24-06-2021 00:00:00 Thursday |
148.75 146.5 |
149.05 | 146 | 429070 |
| 1331 | -1.2 -0.8 % |
23-06-2021 00:00:00 Wednesday |
149.65 148.45 |
150.65 | 148.15 | 290361 |
| 1332 | 0.15 0.1 % |
22-06-2021 00:00:00 Tuesday |
148.5 148.65 |
149.55 | 147.8 | 799219 |
| 1333 | 1 0.68 % |
21-06-2021 00:00:00 Monday |
146.5 147.5 |
148 | 143.55 | 931296 |
| 1334 | -6.15 -4.03 % |
18-06-2021 00:00:00 Friday |
152.7 146.55 |
153.8 | 145.1 | 1189634 |
| 1335 | -3.75 -2.41 % |
17-06-2021 00:00:00 Thursday |
155.8 152.05 |
155.8 | 151.45 | 677609 |
| 1336 | -2.05 -1.3 % |
16-06-2021 00:00:00 Wednesday |
157.5 155.45 |
158.8 | 155 | 660447 |
| 1337 | -3.9 -2.42 % |
15-06-2021 00:00:00 Tuesday |
161 157.1 |
162 | 156.7 | 1518398 |
| 1338 | -4.7 -2.87 % |
14-06-2021 00:00:00 Monday |
164 159.3 |
164 | 155.65 | 2785162 |
| 1339 | 5.95 3.8 % |
11-06-2021 00:00:00 Friday |
156.7 162.65 |
164.9 | 156.7 | 4201710 |
| 1340 | -0.5 -0.32 % |
10-06-2021 00:00:00 Thursday |
157 156.5 |
158.75 | 155.85 | 467142 |
| 1341 | 0.3 0.19 % |
09-06-2021 00:00:00 Wednesday |
156 156.3 |
161.35 | 155.35 | 1279419 |
| 1342 | -1.45 -0.92 % |
08-06-2021 00:00:00 Tuesday |
157.4 155.95 |
157.4 | 152.9 | 756404 |
| 1343 | 0.75 0.48 % |
07-06-2021 00:00:00 Monday |
155.45 156.2 |
158.75 | 155.45 | 2156472 |
| 1344 | 4 2.68 % |
04-06-2021 00:00:00 Friday |
149.1 153.1 |
154.3 | 148.25 | 2765821 |
| 1345 | -0.7 -0.47 % |
03-06-2021 00:00:00 Thursday |
149.8 149.1 |
150.35 | 148.65 | 806379 |
| 1346 | 1.45 0.98 % |
02-06-2021 00:00:00 Wednesday |
147.55 149 |
149.8 | 147.2 | 756793 |
| 1347 | -1.4 -0.94 % |
01-06-2021 00:00:00 Tuesday |
149 147.6 |
149.35 | 146.9 | 741105 |
| 1348 | -0.1 -0.07 % |
31-05-2021 00:00:00 Monday |
147.9 147.8 |
148.35 | 145.05 | 571194 |
| 1349 | 0.75 0.51 % |
28-05-2021 00:00:00 Friday |
146.1 146.85 |
148.85 | 144.8 | 714507 |
| 1350 | -1.95 -1.33 % |
27-05-2021 00:00:00 Thursday |
146.5 144.55 |
146.5 | 144.15 | 413870 |
| 1351 | -1.65 -1.12 % |
26-05-2021 00:00:00 Wednesday |
147.35 145.7 |
147.95 | 145.4 | 530113 |
| 1352 | -2.15 -1.44 % |
25-05-2021 00:00:00 Tuesday |
149.65 147.5 |
150 | 147.15 | 372065 |
| 1353 | 1.4 0.95 % |
24-05-2021 00:00:00 Monday |
147.5 148.9 |
149.65 | 145.7 | 651977 |
| 1354 | -0.3 -0.2 % |
21-05-2021 00:00:00 Friday |
147.5 147.2 |
149.6 | 146.95 | 755960 |
| 1355 | -5.45 -3.58 % |
20-05-2021 00:00:00 Thursday |
152.15 146.7 |
152.45 | 146.05 | 1008414 |
| 1356 | 5.9 4.04 % |
19-05-2021 00:00:00 Wednesday |
146 151.9 |
152.5 | 145.15 | 1034095 |
| 1357 | -1.85 -1.25 % |
18-05-2021 00:00:00 Tuesday |
148.3 146.45 |
149.75 | 146.15 | 704795 |
| 1358 | 0.3 0.2 % |
17-05-2021 00:00:00 Monday |
147.95 148.25 |
149.15 | 144.1 | 710976 |
| 1359 | -8.45 -5.45 % |
14-05-2021 00:00:00 Friday |
155.1 146.65 |
155.95 | 145.7 | 2182286 |
| 1360 | -2.9 -1.85 % |
12-05-2021 00:00:00 Wednesday |
156.4 153.5 |
159.7 | 151.85 | 2257808 |
| 1361 | 8.85 6.03 % |
11-05-2021 00:00:00 Tuesday |
146.7 155.55 |
156.65 | 145.05 | 5353955 |
| 1362 | 9.15 6.63 % |
10-05-2021 00:00:00 Monday |
138 147.15 |
149.5 | 137.35 | 2207434 |
| 1363 | 1.8 1.33 % |
07-05-2021 00:00:00 Friday |
135 136.8 |
137.9 | 134.95 | 1055973 |
| 1364 | 1.1 0.82 % |
06-05-2021 00:00:00 Thursday |
133.5 134.6 |
135.45 | 132.6 | 398635 |
| 1365 | -0.9 -0.67 % |
05-05-2021 00:00:00 Wednesday |
133.9 133 |
134.6 | 132.5 | 392006 |
| 1366 | -0.2 -0.15 % |
04-05-2021 00:00:00 Tuesday |
133 132.8 |
135.8 | 132.3 | 930616 |
| 1367 | -0.15 -0.11 % |
03-05-2021 00:00:00 Monday |
132.35 132.2 |
133.45 | 131.2 | 623122 |
| 1368 | 5.35 4.19 % |
30-04-2021 00:00:00 Friday |
127.8 133.15 |
134.6 | 127.05 | 1098227 |
| 1369 | -1 -0.78 % |
29-04-2021 00:00:00 Thursday |
129 128 |
130 | 127.65 | 216508 |
| 1370 | -0.4 -0.31 % |
28-04-2021 00:00:00 Wednesday |
128.9 128.5 |
129.4 | 127.5 | 536725 |
| 1371 | 0.55 0.43 % |
27-04-2021 00:00:00 Tuesday |
127 127.55 |
127.9 | 126.9 | 255331 |
| 1372 | -1.05 -0.82 % |
26-04-2021 00:00:00 Monday |
128 126.95 |
128.35 | 126.7 | 404734 |
| 1373 | 1.7 1.37 % |
23-04-2021 00:00:00 Friday |
124.5 126.2 |
127.3 | 124.45 | 304872 |
| 1374 | 0.05 0.04 % |
22-04-2021 00:00:00 Thursday |
125 125.05 |
125.5 | 124.1 | 675964 |
| 1375 | -2.45 -1.93 % |
20-04-2021 00:00:00 Tuesday |
126.95 124.5 |
126.95 | 124 | 517240 |
| 1376 | -1.35 -1.07 % |
19-04-2021 00:00:00 Monday |
126 124.65 |
126.2 | 123.45 | 245011 |
| 1377 | -0.85 -0.66 % |
16-04-2021 00:00:00 Friday |
128.65 127.8 |
129.95 | 127.25 | 489426 |
| 1378 | 0.15 0.12 % |
15-04-2021 00:00:00 Thursday |
128.5 128.65 |
130.7 | 126.95 | 453054 |
| 1379 | 2.7 2.16 % |
13-04-2021 00:00:00 Tuesday |
125 127.7 |
128.45 | 125 | 305711 |
| 1380 | -3.55 -2.77 % |
12-04-2021 00:00:00 Monday |
128.2 124.65 |
128.35 | 123.65 | 1637100 |
| 1381 | -2.45 -1.86 % |
09-04-2021 00:00:00 Friday |
132 129.55 |
132.05 | 129 | 724022 |
| 1382 | 0.35 0.27 % |
08-04-2021 00:00:00 Thursday |
131.3 131.65 |
133.75 | 131.2 | 1309662 |
| 1383 | 0.75 0.57 % |
07-04-2021 00:00:00 Wednesday |
130.5 131.25 |
131.7 | 129.5 | 592158 |
| 1384 | 0.15 0.12 % |
06-04-2021 00:00:00 Tuesday |
130.2 130.35 |
131.85 | 129.3 | 668704 |
| 1385 | -2.4 -1.82 % |
05-04-2021 00:00:00 Monday |
132.2 129.8 |
132.2 | 128.1 | 782038 |
| 1386 | 1.25 0.95 % |
01-04-2021 00:00:00 Thursday |
131 132.25 |
132.5 | 130.6 | 582463 |
| 1387 | -2.6 -1.95 % |
31-03-2021 00:00:00 Wednesday |
133 130.4 |
133.25 | 130 | 447743 |
| 1388 | 1.9 1.46 % |
30-03-2021 00:00:00 Tuesday |
130.5 132.4 |
134.05 | 130.2 | 780821 |
| 1389 | -0.15 -0.12 % |
26-03-2021 00:00:00 Friday |
129.7 129.55 |
130.35 | 128.75 | 401061 |
| 1390 | -4.2 -3.18 % |
25-03-2021 00:00:00 Thursday |
132.25 128.05 |
132.85 | 127.1 | 877710 |
| 1391 | -2.25 -1.67 % |
24-03-2021 00:00:00 Wednesday |
134.5 132.25 |
135.2 | 132 | 449535 |
| 1392 | -0.4 -0.29 % |
23-03-2021 00:00:00 Tuesday |
135.65 135.25 |
136.65 | 134.7 | 345205 |
| 1393 | -1.85 -1.35 % |
22-03-2021 00:00:00 Monday |
137.5 135.65 |
137.5 | 135.3 | 805336 |
| 1394 | 1.05 0.77 % |
19-03-2021 00:00:00 Friday |
135.5 136.55 |
140 | 133.6 | 1297876 |
| 1395 | -3.65 -2.59 % |
18-03-2021 00:00:00 Thursday |
140.7 137.05 |
141.75 | 136.3 | 861325 |
| 1396 | -6.35 -4.34 % |
17-03-2021 00:00:00 Wednesday |
146.25 139.9 |
146.25 | 139.35 | 1326691 |
| 1397 | -1.25 -0.85 % |
16-03-2021 00:00:00 Tuesday |
146.85 145.6 |
148 | 144.65 | 363931 |
| 1398 | 0.45 0.31 % |
15-03-2021 00:00:00 Monday |
146.4 146.85 |
147.6 | 144.7 | 999412 |
| 1399 | -0.7 -0.46 % |
12-03-2021 00:00:00 Friday |
151.25 150.55 |
153 | 149 | 986219 |
| 1400 | -2 -1.31 % |
10-03-2021 00:00:00 Wednesday |
152.95 150.95 |
153.3 | 149.4 | 766009 |
| 1401 | -3.5 -2.25 % |
09-03-2021 00:00:00 Tuesday |
155.25 151.75 |
155.25 | 148.5 | 1055085 |
| 1402 | -0.3 -0.2 % |
08-03-2021 00:00:00 Monday |
153.5 153.2 |
156.05 | 152.6 | 828103 |
| 1403 | -1 -0.66 % |
05-03-2021 00:00:00 Friday |
152 151 |
152.7 | 149.65 | 1253477 |
| 1404 | -2.7 -1.74 % |
04-03-2021 00:00:00 Thursday |
154.8 152.1 |
154.85 | 151.75 | 654963 |
| 1405 | -0.15 -0.1 % |
03-03-2021 00:00:00 Wednesday |
155 154.85 |
157.25 | 153.8 | 1603587 |
| 1406 | -1.5 -0.97 % |
02-03-2021 00:00:00 Tuesday |
154.9 153.4 |
156 | 152.8 | 876374 |
| 1407 | -0.7 -0.45 % |
01-03-2021 00:00:00 Monday |
155 154.3 |
157.15 | 153.75 | 1214480 |
| 1408 | -3.85 -2.47 % |
26-02-2021 00:00:00 Friday |
156 152.15 |
162.95 | 150.5 | 7355118 |
| 1409 | 9.45 6.43 % |
25-02-2021 00:00:00 Thursday |
146.9 156.35 |
158.6 | 145.85 | 6976600 |
| 1410 | 3.65 2.59 % |
24-02-2021 00:00:00 Wednesday |
140.8 144.45 |
149.9 | 131.55 | 8155995 |
| 1411 | -0.55 -0.4 % |
23-02-2021 00:00:00 Tuesday |
137.45 136.9 |
138.6 | 136.25 | 2678655 |
| 1412 | -2.85 -2.05 % |
22-02-2021 00:00:00 Monday |
139 136.15 |
139.3 | 135.05 | 2805774 |
| 1413 | -0.65 -0.46 % |
19-02-2021 00:00:00 Friday |
139.95 139.3 |
143.2 | 137.35 | 1028389 |
| 1414 | 4.75 3.51 % |
18-02-2021 00:00:00 Thursday |
135.2 139.95 |
141.15 | 134.05 | 1762655 |
| 1415 | 1.3 0.97 % |
17-02-2021 00:00:00 Wednesday |
133.95 135.25 |
135.75 | 133 | 320578 |
| 1416 | 1.45 1.1 % |
16-02-2021 00:00:00 Tuesday |
132.3 133.75 |
135.3 | 132.3 | 795685 |
| 1417 | -1.7 -1.27 % |
15-02-2021 00:00:00 Monday |
134 132.3 |
134.85 | 132 | 740308 |
| 1418 | -3.15 -2.3 % |
12-02-2021 00:00:00 Friday |
137 133.85 |
137 | 132.85 | 629246 |
| 1419 | -1.35 -0.98 % |
11-02-2021 00:00:00 Thursday |
138.35 137 |
139.5 | 136 | 754010 |
| 1420 | -0.05 -0.04 % |
10-02-2021 00:00:00 Wednesday |
138.35 138.3 |
140.7 | 136.9 | 603438 |
| 1421 | -2.65 -1.87 % |
09-02-2021 00:00:00 Tuesday |
141.95 139.3 |
143.5 | 138.7 | 430776 |
| 1422 | -0.6 -0.42 % |
08-02-2021 00:00:00 Monday |
142.1 141.5 |
142.4 | 140.25 | 680209 |
| 1423 | -3.85 -2.66 % |
05-02-2021 00:00:00 Friday |
144.75 140.9 |
144.75 | 139.4 | 862796 |
| 1424 | 5.55 4.02 % |
04-02-2021 00:00:00 Thursday |
138 143.55 |
144.2 | 136.95 | 1188397 |
| 1425 | 5.8 4.41 % |
03-02-2021 00:00:00 Wednesday |
131.45 137.25 |
138 | 131.3 | 822808 |
| 1426 | 1 0.77 % |
02-02-2021 00:00:00 Tuesday |
130.2 131.2 |
132.85 | 129.6 | 916245 |
| 1427 | 2.8 2.22 % |
01-02-2021 00:00:00 Monday |
126.3 129.1 |
129.75 | 125.8 | 804106 |
| 1428 | -2.6 -2.02 % |
29-01-2021 00:00:00 Friday |
128.65 126.05 |
129.8 | 125.2 | 681946 |
| 1429 | -0.1 -0.08 % |
28-01-2021 00:00:00 Thursday |
128.4 128.3 |
129.95 | 127.8 | 711746 |
| 1430 | -2.85 -2.16 % |
27-01-2021 00:00:00 Wednesday |
132 129.15 |
132.5 | 128.65 | 391320 |
| 1431 | -3.25 -2.41 % |
25-01-2021 00:00:00 Monday |
135 131.75 |
135.5 | 130.9 | 677289 |
| 1432 | -4.65 -3.37 % |
22-01-2021 00:00:00 Friday |
137.9 133.25 |
137.9 | 132.5 | 1104175 |
| 1433 | -3.95 -2.79 % |
21-01-2021 00:00:00 Thursday |
141.45 137.5 |
142.25 | 136.65 | 461678 |
| 1434 | 1.45 1.04 % |
20-01-2021 00:00:00 Wednesday |
140 141.45 |
141.9 | 138.75 | 1567659 |
| 1435 | 0.1 0.07 % |
19-01-2021 00:00:00 Tuesday |
140 140.1 |
141.9 | 139.75 | 291568 |
| 1436 | -5 -3.49 % |
18-01-2021 00:00:00 Monday |
143.45 138.45 |
143.5 | 136.6 | 1287223 |
| 1437 | -4.45 -3.01 % |
15-01-2021 00:00:00 Friday |
147.7 143.25 |
147.7 | 142.4 | 445596 |
| 1438 | 0.5 0.34 % |
14-01-2021 00:00:00 Thursday |
146.1 146.6 |
148.2 | 144.95 | 419954 |
| 1439 | -2.25 -1.52 % |
13-01-2021 00:00:00 Wednesday |
148 145.75 |
148.9 | 143.5 | 1574171 |
| 1440 | 3.95 2.77 % |
12-01-2021 00:00:00 Tuesday |
142.7 146.65 |
147.5 | 141.65 | 2300582 |
| 1441 | -0.75 -0.53 % |
11-01-2021 00:00:00 Monday |
142.45 141.7 |
143.1 | 140.4 | 1117909 |
| 1442 | 3.05 2.23 % |
08-01-2021 00:00:00 Friday |
136.6 139.65 |
140.9 | 136.6 | 2563668 |
| 1443 | 0.5 0.37 % |
07-01-2021 00:00:00 Thursday |
136 136.5 |
137.45 | 135.5 | 1016507 |
| 1444 | 0.1 0.07 % |
06-01-2021 00:00:00 Wednesday |
135 135.1 |
137.2 | 133.85 | 1086693 |
| 1445 | -1.05 -0.77 % |
05-01-2021 00:00:00 Tuesday |
136.25 135.2 |
136.65 | 134.4 | 1028657 |
| 1446 | 0.7 0.51 % |
04-01-2021 00:00:00 Monday |
136.55 137.25 |
137.7 | 135.8 | 442782 |
| 1447 | 0.2 0.15 % |
01-01-2021 00:00:00 Friday |
135.1 135.3 |
136.25 | 135.05 | 417290 |
| 1448 | 0.2 0.15 % |
31-12-2020 00:00:00 Thursday |
135.3 135.5 |
136.7 | 134.8 | 995130 |
| 1449 | -1.9 -1.38 % |
30-12-2020 00:00:00 Wednesday |
137.5 135.6 |
137.5 | 134.25 | 893157 |
| 1450 | -3.7 -2.66 % |
29-12-2020 00:00:00 Tuesday |
138.85 135.15 |
139.6 | 134.6 | 793572 |
| 1451 | -3.2 -2.27 % |
28-12-2020 00:00:00 Monday |
140.75 137.55 |
140.75 | 137.2 | 701253 |
| 1452 | -0.85 -0.62 % |
24-12-2020 00:00:00 Thursday |
137.05 136.2 |
139.05 | 135.15 | 1105500 |
| 1453 | -0.85 -0.63 % |
23-12-2020 00:00:00 Wednesday |
135.85 135 |
136.8 | 133.85 | 611867 |
| 1454 | 5.5 4.23 % |
22-12-2020 00:00:00 Tuesday |
130 135.5 |
136.1 | 129.75 | 1914278 |
| 1455 | -9.05 -6.37 % |
21-12-2020 00:00:00 Monday |
142 132.95 |
142 | 129.3 | 2311442 |
| 1456 | -1.75 -1.22 % |
18-12-2020 00:00:00 Friday |
143.45 141.7 |
144.95 | 139.5 | 1004590 |
| 1457 | -2 -1.38 % |
17-12-2020 00:00:00 Thursday |
145.45 143.45 |
145.45 | 142.55 | 482825 |
| 1458 | 1.75 1.22 % |
16-12-2020 00:00:00 Wednesday |
143.7 145.45 |
145.75 | 143.55 | 1328381 |
| 1459 | -0.85 -0.59 % |
15-12-2020 00:00:00 Tuesday |
143.95 143.1 |
144.3 | 140.75 | 2620199 |
| 1460 | 3.4 2.43 % |
14-12-2020 00:00:00 Monday |
140 143.4 |
144.2 | 139 | 2597084 |
| 1461 | 3.4 2.52 % |
11-12-2020 00:00:00 Friday |
134.85 138.25 |
140.55 | 134.55 | 2730325 |
| 1462 | -0.55 -0.41 % |
10-12-2020 00:00:00 Thursday |
135.4 134.85 |
135.4 | 132.85 | 1074895 |
| 1463 | -0.85 -0.63 % |
09-12-2020 00:00:00 Wednesday |
135.6 134.75 |
137.4 | 134.4 | 641845 |
| 1464 | -3.8 -2.75 % |
08-12-2020 00:00:00 Tuesday |
138 134.2 |
138 | 133.05 | 742622 |
| 1465 | 3.6 2.7 % |
07-12-2020 00:00:00 Monday |
133.2 136.8 |
137.2 | 132.95 | 1478252 |
| 1466 | -0.75 -0.56 % |
04-12-2020 00:00:00 Friday |
134.05 133.3 |
134.95 | 131.1 | 648650 |
| 1467 | 1.5 1.14 % |
03-12-2020 00:00:00 Thursday |
131.9 133.4 |
134 | 129.3 | 900947 |
| 1468 | 2.65 2.09 % |
02-12-2020 00:00:00 Wednesday |
127 129.65 |
131 | 126.4 | 756938 |
| 1469 | 0.35 0.28 % |
01-12-2020 00:00:00 Tuesday |
126 126.35 |
126.9 | 124.9 | 730663 |
| 1470 | 0.6 0.48 % |
27-11-2020 00:00:00 Friday |
125 125.6 |
127.4 | 125 | 733440 |
| 1471 | 0.85 0.68 % |
26-11-2020 00:00:00 Thursday |
124.15 125 |
125.25 | 123.35 | 981250 |
| 1472 | 0.5 0.4 % |
25-11-2020 00:00:00 Wednesday |
123.5 124 |
126.7 | 123.25 | 2037756 |
| 1473 | -1.75 -1.4 % |
24-11-2020 00:00:00 Tuesday |
125 123.25 |
125 | 123 | 542355 |
| 1474 | 1.95 1.61 % |
23-11-2020 00:00:00 Monday |
120.75 122.7 |
123.4 | 119.75 | 1257958 |
| 1475 | -1.55 -1.26 % |
20-11-2020 00:00:00 Friday |
123 121.45 |
123.5 | 120.1 | 951645 |
| 1476 | 0.25 0.21 % |
19-11-2020 00:00:00 Thursday |
121.8 122.05 |
124.25 | 120.8 | 1365976 |
| 1477 | -0.25 -0.19 % |
18-11-2020 00:00:00 Wednesday |
128.5 128.25 |
128.8 | 125.85 | 1126513 |
| 1478 | 0.2 0.16 % |
17-11-2020 00:00:00 Tuesday |
128.5 128.7 |
129.35 | 127.25 | 1341943 |
| 1479 | 0 0 % |
14-11-2020 00:00:00 Saturday |
127.1 127.1 |
127.4 | 126.6 | 506589 |
| 1480 | 3.4 2.78 % |
13-11-2020 00:00:00 Friday |
122.5 125.9 |
126.3 | 121.25 | 1655116 |
| 1481 | -4.5 -3.55 % |
12-11-2020 00:00:00 Thursday |
126.7 122.2 |
126.7 | 121.05 | 1540024 |
| 1482 | -0.85 -0.67 % |
11-11-2020 00:00:00 Wednesday |
126.75 125.9 |
126.75 | 123.5 | 514337 |
| 1483 | 3 2.46 % |
10-11-2020 00:00:00 Tuesday |
121.75 124.75 |
125.35 | 121 | 1296240 |
| 1484 | -0.75 -0.61 % |
09-11-2020 00:00:00 Monday |
122.5 121.75 |
122.7 | 120.65 | 781999 |
| 1485 | 1.8 1.5 % |
06-11-2020 00:00:00 Friday |
120 121.8 |
122.35 | 118.3 | 1049851 |
| 1486 | 4.4 3.81 % |
05-11-2020 00:00:00 Thursday |
115.55 119.95 |
120.7 | 115.3 | 583425 |
| 1487 | -1.95 -1.67 % |
04-11-2020 00:00:00 Wednesday |
116.7 114.75 |
116.7 | 113.75 | 448484 |
| 1488 | 0.85 0.73 % |
03-11-2020 00:00:00 Tuesday |
115.65 116.5 |
117.2 | 115.65 | 492523 |
| 1489 | 0.65 0.57 % |
02-11-2020 00:00:00 Monday |
115 115.65 |
116.2 | 113.6 | 662106 |
| 1490 | 2.85 2.56 % |
30-10-2020 00:00:00 Friday |
111.35 114.2 |
115.15 | 111.1 | 989792 |
| 1491 | -1.65 -1.47 % |
29-10-2020 00:00:00 Thursday |
112.5 110.85 |
112.5 | 110.5 | 333208 |
| 1492 | -1.8 -1.57 % |
28-10-2020 00:00:00 Wednesday |
114.45 112.65 |
114.45 | 112.3 | 229488 |
| 1493 | -0.85 -0.74 % |
27-10-2020 00:00:00 Tuesday |
114.5 113.65 |
115.1 | 112.85 | 519835 |
| 1494 | -3.25 -2.76 % |
26-10-2020 00:00:00 Monday |
117.75 114.5 |
117.8 | 114.1 | 591743 |
| 1495 | 1.65 1.42 % |
23-10-2020 00:00:00 Friday |
116.1 117.75 |
118.15 | 116.1 | 876882 |
| 1496 | 0.65 0.56 % |
22-10-2020 00:00:00 Thursday |
115.25 115.9 |
116.75 | 114.15 | 406660 |
| 1497 | 1.25 1.1 % |
21-10-2020 00:00:00 Wednesday |
113.85 115.1 |
116.95 | 113.85 | 577334 |
| 1498 | -1.45 -1.26 % |
20-10-2020 00:00:00 Tuesday |
115 113.55 |
116 | 113.05 | 1758122 |
| 1499 | 2.55 2.27 % |
19-10-2020 00:00:00 Monday |
112.2 114.75 |
115.45 | 111.3 | 1020600 |
| 1500 | 0.05 0.04 % |
16-10-2020 00:00:00 Friday |
111.5 111.55 |
112.65 | 109.6 | 572422 |
| 1501 | -0.4 -0.36 % |
15-10-2020 00:00:00 Thursday |
111 110.6 |
112.7 | 109.5 | 820558 |
| 1502 | -3.1 -2.73 % |
14-10-2020 00:00:00 Wednesday |
113.65 110.55 |
113.65 | 109.65 | 1074313 |
| 1503 | 0.6 0.53 % |
13-10-2020 00:00:00 Tuesday |
113.3 113.9 |
114.65 | 112.4 | 281040 |
| 1504 | -2.25 -1.95 % |
12-10-2020 00:00:00 Monday |
115.4 113.15 |
115.5 | 112.8 | 569178 |
| 1505 | 1.75 1.55 % |
09-10-2020 00:00:00 Friday |
113.15 114.9 |
115.9 | 112 | 1159453 |
| 1506 | -1.2 -1.05 % |
08-10-2020 00:00:00 Thursday |
114.5 113.3 |
115.05 | 112.75 | 572422 |
| 1507 | -2.5 -2.14 % |
07-10-2020 00:00:00 Wednesday |
116.9 114.4 |
117.2 | 114.2 | 398152 |
| 1508 | -2.5 -2.1 % |
06-10-2020 00:00:00 Tuesday |
119.25 116.75 |
119.35 | 116.35 | 554474 |
| 1509 | -0.4 -0.34 % |
05-10-2020 00:00:00 Monday |
118.8 118.4 |
119.55 | 117.65 | 264679 |
| 1510 | 1.15 0.99 % |
01-10-2020 00:00:00 Thursday |
116.05 117.2 |
119.65 | 116.05 | 727523 |
| 1511 | -2 -1.69 % |
30-09-2020 00:00:00 Wednesday |
118 116 |
118 | 114.65 | 889112 |
| 1512 | -4.15 -3.41 % |
29-09-2020 00:00:00 Tuesday |
121.8 117.65 |
121.8 | 117.2 | 910694 |
| 1513 | 1.95 1.65 % |
28-09-2020 00:00:00 Monday |
118.1 120.05 |
121.3 | 117.9 | 545538 |
| 1514 | 1.1 0.95 % |
25-09-2020 00:00:00 Friday |
116 117.1 |
117.55 | 113.95 | 928059 |
| 1515 | -5.3 -4.38 % |
24-09-2020 00:00:00 Thursday |
121 115.7 |
121 | 115.1 | 1106906 |
| 1516 | 1.25 1.04 % |
23-09-2020 00:00:00 Wednesday |
120 121.25 |
122.4 | 118.85 | 678041 |
| 1517 | -2.1 -1.73 % |
22-09-2020 00:00:00 Tuesday |
121.7 119.6 |
121.95 | 118.85 | 915750 |
| 1518 | -1.65 -1.34 % |
21-09-2020 00:00:00 Monday |
123.35 121.7 |
124 | 121.2 | 344558 |
| 1519 | -2 -1.59 % |
18-09-2020 00:00:00 Friday |
125.6 123.6 |
125.6 | 123.05 | 364639 |
| 1520 | 0.4 0.32 % |
17-09-2020 00:00:00 Thursday |
123.9 124.3 |
125.9 | 123.6 | 733816 |
| 1521 | -0.9 -0.72 % |
16-09-2020 00:00:00 Wednesday |
124.8 123.9 |
124.8 | 123.2 | 384932 |
| 1522 | -1.9 -1.51 % |
15-09-2020 00:00:00 Tuesday |
126 124.1 |
126 | 123.85 | 625198 |
| 1523 | -0.55 -0.44 % |
14-09-2020 00:00:00 Monday |
125.6 125.05 |
126.85 | 124.2 | 736697 |
| 1524 | -2.15 -1.69 % |
11-09-2020 00:00:00 Friday |
127.25 125.1 |
127.25 | 124.7 | 530583 |
| 1525 | -0.6 -0.47 % |
10-09-2020 00:00:00 Thursday |
127.25 126.65 |
128 | 125.5 | 439707 |
| 1526 | -2.6 -2.01 % |
09-09-2020 00:00:00 Wednesday |
129.5 126.9 |
129.5 | 124.75 | 891855 |
| 1527 | -2.95 -2.22 % |
08-09-2020 00:00:00 Tuesday |
133 130.05 |
133 | 129.5 | 232658 |
| 1528 | -1.55 -1.16 % |
07-09-2020 00:00:00 Monday |
133.5 131.95 |
133.8 | 130.85 | 282734 |
| 1529 | -2.6 -1.93 % |
04-09-2020 00:00:00 Friday |
135 132.4 |
136.4 | 131.4 | 324693 |
| 1530 | -1.5 -1.09 % |
03-09-2020 00:00:00 Thursday |
137.15 135.65 |
138.1 | 133.8 | 817435 |
| 1531 | 0.4 0.29 % |
02-09-2020 00:00:00 Wednesday |
135.9 136.3 |
137.45 | 134.9 | 628345 |
| 1532 | -1.5 -1.11 % |
01-09-2020 00:00:00 Tuesday |
135 133.5 |
135.4 | 130.8 | 521174 |
| 1533 | -4.75 -3.41 % |
31-08-2020 00:00:00 Monday |
139.2 134.45 |
142.05 | 134 | 790124 |
| 1534 | -2.35 -1.66 % |
28-08-2020 00:00:00 Friday |
141.35 139 |
142.35 | 138.75 | 374468 |
| 1535 | -2.65 -1.85 % |
27-08-2020 00:00:00 Thursday |
143.2 140.55 |
143.2 | 140 | 390591 |
| 1536 | 0.9 0.64 % |
26-08-2020 00:00:00 Wednesday |
141 141.9 |
143.9 | 140.1 | 1017504 |
| 1537 | 0.05 0.04 % |
25-08-2020 00:00:00 Tuesday |
140.3 140.35 |
141 | 139.3 | 1578867 |
| 1538 | -0.5 -0.36 % |
24-08-2020 00:00:00 Monday |
140.25 139.75 |
141.4 | 138.75 | 645127 |
| 1539 | 0 0 % |
21-08-2020 00:00:00 Friday |
139.5 139.5 |
141.75 | 139 | 1417235 |
| 1540 | 3.7 2.74 % |
20-08-2020 00:00:00 Thursday |
134.85 138.55 |
139 | 133.4 | 707339 |
| 1541 | -2.4 -1.75 % |
19-08-2020 00:00:00 Wednesday |
137.5 135.1 |
138 | 134.65 | 628520 |
| 1542 | 0.05 0.04 % |
18-08-2020 00:00:00 Tuesday |
136.7 136.75 |
138.5 | 135.75 | 894846 |
| 1543 | 1.95 1.46 % |
17-08-2020 00:00:00 Monday |
134 135.95 |
137 | 132.4 | 1045482 |
| 1544 | 1.8 1.38 % |
14-08-2020 00:00:00 Friday |
130 131.8 |
134.2 | 129.05 | 904410 |
| 1545 | -0.05 -0.04 % |
13-08-2020 00:00:00 Thursday |
129 128.95 |
130.1 | 128.35 | 473890 |
| 1546 | -2.2 -1.68 % |
12-08-2020 00:00:00 Wednesday |
130.95 128.75 |
130.95 | 128.45 | 377524 |
| 1547 | -0.65 -0.5 % |
11-08-2020 00:00:00 Tuesday |
130.7 130.05 |
130.95 | 129.7 | 207652 |
| 1548 | -1.75 -1.34 % |
10-08-2020 00:00:00 Monday |
131 129.25 |
131.15 | 129.05 | 240541 |
| 1549 | -0.15 -0.12 % |
07-08-2020 00:00:00 Friday |
129.85 129.7 |
130.35 | 128.55 | 237183 |
| 1550 | 1.05 0.82 % |
06-08-2020 00:00:00 Thursday |
127.8 128.85 |
131.15 | 127.8 | 559188 |
| 1551 | -1.4 -1.08 % |
05-08-2020 00:00:00 Wednesday |
129.9 128.5 |
130 | 128.2 | 223301 |
| 1552 | -0.3 -0.23 % |
04-08-2020 00:00:00 Tuesday |
129 128.7 |
131.6 | 128.5 | 513207 |
| 1553 | -0.15 -0.12 % |
03-08-2020 00:00:00 Monday |
128.6 128.45 |
129.9 | 128.2 | 277702 |
| 1554 | 0.65 0.51 % |
31-07-2020 00:00:00 Friday |
128.7 129.35 |
129.95 | 127.6 | 433602 |
| 1555 | -1.35 -1.04 % |
30-07-2020 00:00:00 Thursday |
130 128.65 |
131.8 | 128.4 | 210107 |
| 1556 | 0.6 0.46 % |
29-07-2020 00:00:00 Wednesday |
130.6 131.2 |
132.45 | 129.3 | 367196 |
| 1557 | -0.3 -0.23 % |
28-07-2020 00:00:00 Tuesday |
130.9 130.6 |
130.95 | 128.6 | 287130 |
| 1558 | -1.6 -1.22 % |
27-07-2020 00:00:00 Monday |
131.55 129.95 |
132 | 129.35 | 277707 |
| 1559 | -1.85 -1.39 % |
24-07-2020 00:00:00 Friday |
133.4 131.55 |
133.4 | 130 | 374523 |
| 1560 | -1.4 -1.04 % |
23-07-2020 00:00:00 Thursday |
134.85 133.45 |
135.55 | 133.2 | 221561 |
| 1561 | -0.4 -0.3 % |
22-07-2020 00:00:00 Wednesday |
134.45 134.05 |
136.55 | 132.75 | 510035 |
| 1562 | -0.95 -0.71 % |
21-07-2020 00:00:00 Tuesday |
134 133.05 |
134.55 | 132.05 | 418406 |
| 1563 | 0 0 % |
20-07-2020 00:00:00 Monday |
133 133 |
134.5 | 131.8 | 680241 |
| 1564 | 3.45 2.72 % |
17-07-2020 00:00:00 Friday |
127 130.45 |
131.95 | 126.4 | 753221 |
| 1565 | -1.8 -1.41 % |
16-07-2020 00:00:00 Thursday |
128 126.2 |
128 | 124.65 | 1156102 |
| 1566 | -1.05 -0.81 % |
15-07-2020 00:00:00 Wednesday |
129.05 128 |
129.4 | 127.5 | 690315 |
| 1567 | -2.2 -1.69 % |
14-07-2020 00:00:00 Tuesday |
130.5 128.3 |
130.55 | 128.05 | 271528 |
| 1568 | -0.8 -0.61 % |
13-07-2020 00:00:00 Monday |
131.3 130.5 |
132.4 | 130.35 | 424820 |
| 1569 | 1.3 1 % |
10-07-2020 00:00:00 Friday |
130 131.3 |
132.35 | 128.1 | 776782 |
| 1570 | -3.4 -2.54 % |
09-07-2020 00:00:00 Thursday |
133.8 130.4 |
135.25 | 129.2 | 1278386 |
| 1571 | -0.3 -0.23 % |
08-07-2020 00:00:00 Wednesday |
133.2 132.9 |
134.4 | 131.6 | 687077 |
| 1572 | -3.5 -2.57 % |
07-07-2020 00:00:00 Tuesday |
136.4 132.9 |
136.7 | 132.7 | 375227 |
| 1573 | -0.7 -0.51 % |
06-07-2020 00:00:00 Monday |
136.5 135.8 |
137.5 | 135.35 | 352210 |
| 1574 | 0.7 0.52 % |
03-07-2020 00:00:00 Friday |
134.45 135.15 |
135.85 | 133.1 | 843372 |
| 1575 | -0.25 -0.19 % |
02-07-2020 00:00:00 Thursday |
133.9 133.65 |
135 | 132.85 | 467331 |
| 1576 | 0.9 0.68 % |
01-07-2020 00:00:00 Wednesday |
133 133.9 |
134.55 | 131.55 | 290779 |
| 1577 | -3.5 -2.57 % |
30-06-2020 00:00:00 Tuesday |
136 132.5 |
137.15 | 131 | 546235 |
| 1578 | -6.25 -4.43 % |
29-06-2020 00:00:00 Monday |
141.05 134.8 |
141.65 | 134.15 | 934110 |
| 1579 | 1.15 0.82 % |
26-06-2020 00:00:00 Friday |
140.8 141.95 |
143 | 139.6 | 664527 |
| 1580 | -0.15 -0.11 % |
25-06-2020 00:00:00 Thursday |
140.95 140.8 |
143.6 | 138.35 | 741163 |
| 1581 | -3.55 -2.45 % |
24-06-2020 00:00:00 Wednesday |
145.05 141.5 |
146.45 | 140.65 | 821619 |
| 1582 | -0.1 -0.07 % |
23-06-2020 00:00:00 Tuesday |
143.95 143.85 |
146.65 | 143.25 | 825987 |
| 1583 | 6.45 4.7 % |
22-06-2020 00:00:00 Monday |
137.2 143.65 |
143.95 | 137.2 | 553015 |
| 1584 | -2.8 -2 % |
19-06-2020 00:00:00 Friday |
140 137.2 |
140 | 135.3 | 668880 |
| 1585 | 8.05 6.22 % |
18-06-2020 00:00:00 Thursday |
129.5 137.55 |
139.65 | 128.15 | 2632094 |
| 1586 | -1.5 -1.15 % |
17-06-2020 00:00:00 Wednesday |
131 129.5 |
133.8 | 129 | 490624 |
| 1587 | -1.6 -1.2 % |
16-06-2020 00:00:00 Tuesday |
132.8 131.2 |
134.9 | 129.5 | 3005277 |
| 1588 | -3.3 -2.44 % |
15-06-2020 00:00:00 Monday |
135.45 132.15 |
135.45 | 130.6 | 396569 |
| 1589 | 0.2 0.15 % |
12-06-2020 00:00:00 Friday |
134.5 134.7 |
135.55 | 132.95 | 657336 |
| 1590 | -3.65 -2.58 % |
11-06-2020 00:00:00 Thursday |
141.4 137.75 |
142.9 | 137.5 | 278823 |
| 1591 | -2.75 -1.92 % |
10-06-2020 00:00:00 Wednesday |
143.5 140.75 |
144.7 | 140.35 | 303105 |
| 1592 | -2.7 -1.84 % |
09-06-2020 00:00:00 Tuesday |
147 144.3 |
147.8 | 143.75 | 265031 |
| 1593 | -1.5 -1.01 % |
08-06-2020 00:00:00 Monday |
148 146.5 |
148.8 | 144.85 | 575415 |
| 1594 | 3.65 2.58 % |
05-06-2020 00:00:00 Friday |
141.2 144.85 |
145.7 | 140.75 | 410623 |
| 1595 | -1.45 -1.02 % |
04-06-2020 00:00:00 Thursday |
141.7 140.25 |
142.5 | 139.4 | 257978 |
| 1596 | -3.9 -2.68 % |
03-06-2020 00:00:00 Wednesday |
145.65 141.75 |
146 | 141.2 | 457370 |
| 1597 | -5.6 -3.76 % |
02-06-2020 00:00:00 Tuesday |
149 143.4 |
149.2 | 143.05 | 971810 |
| 1598 | 5.6 3.92 % |
01-06-2020 00:00:00 Monday |
142.9 148.5 |
149.5 | 141.6 | 807311 |
| 1599 | 7.2 5.38 % |
29-05-2020 00:00:00 Friday |
133.85 141.05 |
142.45 | 132.6 | 456735 |
| 1600 | 4.3 3.32 % |
28-05-2020 00:00:00 Thursday |
129.55 133.85 |
134.25 | 129.45 | 262489 |
| 1601 | 2.75 2.15 % |
27-05-2020 00:00:00 Wednesday |
128 130.75 |
131.25 | 126.3 | 233187 |
| 1602 | 0.45 0.35 % |
26-05-2020 00:00:00 Tuesday |
126.8 127.25 |
128 | 125.15 | 181033 |
| 1603 | 1.2 0.97 % |
22-05-2020 00:00:00 Friday |
124 125.2 |
125.95 | 121.95 | 253046 |
| 1604 | -1.35 -1.07 % |
21-05-2020 00:00:00 Thursday |
125.95 124.6 |
126.25 | 122.8 | 230031 |
| 1605 | 0.3 0.24 % |
20-05-2020 00:00:00 Wednesday |
123 123.3 |
125 | 121.95 | 578445 |
| 1606 | 0.5 0.41 % |
19-05-2020 00:00:00 Tuesday |
123.1 123.6 |
124.15 | 121.85 | 924773 |
| 1607 | -5.25 -4.13 % |
18-05-2020 00:00:00 Monday |
127 121.75 |
127 | 121.1 | 898101 |
| 1608 | -0.5 -0.38 % |
15-05-2020 00:00:00 Friday |
130 129.5 |
130.8 | 127.8 | 1112715 |
| 1609 | -1.25 -0.96 % |
14-05-2020 00:00:00 Thursday |
130 128.75 |
131.5 | 128.1 | 1233972 |
| 1610 | -1.2 -0.91 % |
13-05-2020 00:00:00 Wednesday |
131.9 130.7 |
132.15 | 128.55 | 328283 |
| 1611 | -2.25 -1.74 % |
12-05-2020 00:00:00 Tuesday |
129 126.75 |
129 | 125.3 | 320523 |
| 1612 | -3 -2.28 % |
11-05-2020 00:00:00 Monday |
131.5 128.5 |
131.5 | 128.15 | 216129 |
| 1613 | -6.5 -4.8 % |
08-05-2020 00:00:00 Friday |
135.5 129 |
135.5 | 128.65 | 297355 |
| 1614 | 0.3 0.23 % |
07-05-2020 00:00:00 Thursday |
130.5 130.8 |
132.9 | 130 | 300536 |
| 1615 | -5.7 -4.09 % |
06-05-2020 00:00:00 Wednesday |
139.5 133.8 |
139.7 | 133.2 | 753617 |
| 1616 | -5.5 -3.83 % |
05-05-2020 00:00:00 Tuesday |
143.5 138 |
147.25 | 137.45 | 360150 |
| 1617 | -4.75 -3.23 % |
04-05-2020 00:00:00 Monday |
146.9 142.15 |
146.9 | 140.9 | 606038 |
| 1618 | 6.75 4.76 % |
30-04-2020 00:00:00 Thursday |
141.85 148.6 |
149.55 | 141.75 | 442787 |
| 1619 | 3.45 2.53 % |
29-04-2020 00:00:00 Wednesday |
136.4 139.85 |
140.75 | 135.5 | 239316 |
| 1620 | -4.25 -3.04 % |
28-04-2020 00:00:00 Tuesday |
139.7 135.45 |
139.7 | 134.45 | 232041 |
| 1621 | -1.65 -1.18 % |
27-04-2020 00:00:00 Monday |
139.7 138.05 |
140 | 137.6 | 109282 |
| 1622 | -4.4 -3.11 % |
24-04-2020 00:00:00 Friday |
141.4 137 |
143.8 | 135.8 | 259326 |
| 1623 | -1 -0.71 % |
23-04-2020 00:00:00 Thursday |
141.8 140.8 |
144.65 | 140.35 | 323614 |
| 1624 | 2.65 1.92 % |
22-04-2020 00:00:00 Wednesday |
138.1 140.75 |
141.25 | 135 | 245621 |
| 1625 | -3.25 -2.29 % |
21-04-2020 00:00:00 Tuesday |
142 138.75 |
142 | 137.9 | 239979 |
| 1626 | -4.7 -3.15 % |
20-04-2020 00:00:00 Monday |
149.05 144.35 |
149.8 | 143.05 | 558057 |
| 1627 | -1.85 -1.23 % |
17-04-2020 00:00:00 Friday |
150.5 148.65 |
152.45 | 148.35 | 244542 |
| 1628 | 1.55 1.06 % |
16-04-2020 00:00:00 Thursday |
145.95 147.5 |
150.4 | 144.5 | 252697 |
| 1629 | 0.55 0.38 % |
15-04-2020 00:00:00 Wednesday |
146.3 146.85 |
151.55 | 146 | 340461 |
| 1630 | 4.9 3.48 % |
13-04-2020 00:00:00 Monday |
141 145.9 |
146.7 | 138.35 | 459999 |
| 1631 | 0.8 0.57 % |
09-04-2020 00:00:00 Thursday |
139.95 140.75 |
141.45 | 138.15 | 250486 |
| 1632 | -2.6 -1.86 % |
08-04-2020 00:00:00 Wednesday |
140 137.4 |
143.4 | 137 | 276762 |
| 1633 | 1.7 1.23 % |
07-04-2020 00:00:00 Tuesday |
138.55 140.25 |
142.4 | 137.25 | 326081 |
| 1634 | -2.1 -1.5 % |
03-04-2020 00:00:00 Friday |
139.75 137.65 |
139.75 | 131.85 | 485872 |
| 1635 | -0.6 -0.43 % |
01-04-2020 00:00:00 Wednesday |
140 139.4 |
141.2 | 137 | 294789 |
| 1636 | 5.05 3.74 % |
31-03-2020 00:00:00 Tuesday |
134.95 140 |
142.35 | 134.35 | 588312 |
| 1637 | 2.25 1.72 % |
30-03-2020 00:00:00 Monday |
131 133.25 |
134.7 | 127.45 | 319473 |
| 1638 | 5.05 3.98 % |
27-03-2020 00:00:00 Friday |
126.8 131.85 |
132.9 | 125.05 | 738373 |
| 1639 | -2.35 -1.87 % |
26-03-2020 00:00:00 Thursday |
125.7 123.35 |
127.3 | 119.25 | 613265 |
| 1640 | -3 -2.35 % |
25-03-2020 00:00:00 Wednesday |
127.5 124.5 |
129 | 123.75 | 329606 |
| 1641 | -1.7 -1.31 % |
24-03-2020 00:00:00 Tuesday |
130 128.3 |
134 | 125.55 | 354043 |
| 1642 | -0.3 -0.23 % |
23-03-2020 00:00:00 Monday |
128 127.7 |
134.85 | 120.55 | 386382 |
| 1643 | 7.75 6.21 % |
20-03-2020 00:00:00 Friday |
124.7 132.45 |
134.5 | 122.6 | 790774 |
| 1644 | -3.45 -2.7 % |
19-03-2020 00:00:00 Thursday |
127.55 124.1 |
133.2 | 122 | 1222195 |
| 1645 | -6.85 -4.51 % |
18-03-2020 00:00:00 Wednesday |
152 145.15 |
152 | 143.7 | 597428 |
| 1646 | 0.9 0.62 % |
17-03-2020 00:00:00 Tuesday |
145 145.9 |
155.25 | 142.35 | 850644 |
| 1647 | -9.9 -6.44 % |
16-03-2020 00:00:00 Monday |
153.8 143.9 |
153.8 | 143.05 | 684021 |
| 1648 | 5.55 3.73 % |
13-03-2020 00:00:00 Friday |
148.9 154.45 |
161.4 | 127 | 1480324 |
| 1649 | -4.75 -2.97 % |
12-03-2020 00:00:00 Thursday |
160 155.25 |
162.6 | 150.1 | 787812 |
| 1650 | 8.4 5.25 % |
11-03-2020 00:00:00 Wednesday |
159.9 168.3 |
169.3 | 157 | 944747 |
| 1651 | -8.05 -4.85 % |
09-03-2020 00:00:00 Monday |
166 157.95 |
166.7 | 157 | 494302 |
| 1652 | 0.65 0.39 % |
06-03-2020 00:00:00 Friday |
168.2 168.85 |
172.2 | 166.8 | 294192 |
| 1653 | -3.3 -1.83 % |
05-03-2020 00:00:00 Thursday |
180.4 177.1 |
180.4 | 172.4 | 334475 |
| 1654 | 1.15 0.65 % |
04-03-2020 00:00:00 Wednesday |
177.05 178.2 |
179.75 | 174.4 | 389336 |
| 1655 | 6.1 3.55 % |
03-03-2020 00:00:00 Tuesday |
172 178.1 |
179.4 | 171 | 322453 |
| 1656 | -2.65 -1.54 % |
02-03-2020 00:00:00 Monday |
172.1 169.45 |
174.7 | 168.4 | 362282 |
| 1657 | -3.65 -2.12 % |
28-02-2020 00:00:00 Friday |
171.9 168.25 |
171.9 | 166.95 | 346509 |
| 1658 | -0.65 -0.37 % |
27-02-2020 00:00:00 Thursday |
174.7 174.05 |
174.7 | 169.65 | 276636 |
| 1659 | -1.15 -0.66 % |
26-02-2020 00:00:00 Wednesday |
175 173.85 |
177.65 | 172.75 | 217695 |
| 1660 | -0.9 -0.51 % |
25-02-2020 00:00:00 Tuesday |
175.9 175 |
178.75 | 174.2 | 276964 |
| 1661 | -4.65 -2.59 % |
24-02-2020 00:00:00 Monday |
179.3 174.65 |
179.3 | 173.45 | 262707 |
| 1662 | 1.55 0.87 % |
20-02-2020 00:00:00 Thursday |
177.75 179.3 |
180.1 | 175.25 | 360553 |
| 1663 | 0.75 0.42 % |
19-02-2020 00:00:00 Wednesday |
177 177.75 |
178.5 | 174.2 | 708573 |
| 1664 | 2.85 1.68 % |
18-02-2020 00:00:00 Tuesday |
169.3 172.15 |
174 | 165 | 548103 |
| 1665 | -7.15 -4.09 % |
17-02-2020 00:00:00 Monday |
175 167.85 |
175 | 166.85 | 416190 |
| 1666 | -5.1 -2.84 % |
14-02-2020 00:00:00 Friday |
179.8 174.7 |
179.8 | 174.15 | 369633 |
| 1667 | -4.15 -2.28 % |
13-02-2020 00:00:00 Thursday |
182 177.85 |
182 | 175.9 | 273188 |
| 1668 | -0.35 -0.19 % |
12-02-2020 00:00:00 Wednesday |
180.7 180.35 |
183.3 | 178.2 | 423482 |
| 1669 | -1.65 -0.91 % |
11-02-2020 00:00:00 Tuesday |
181 179.35 |
181.5 | 176.3 | 355901 |
| 1670 | -6.8 -3.66 % |
10-02-2020 00:00:00 Monday |
185.7 178.9 |
185.7 | 177.8 | 459243 |
| 1671 | 4.65 2.58 % |
07-02-2020 00:00:00 Friday |
180.25 184.9 |
185.95 | 178.2 | 352328 |
| 1672 | -0.6 -0.33 % |
06-02-2020 00:00:00 Thursday |
180.5 179.9 |
181.5 | 178.3 | 262450 |
| 1673 | -4.75 -2.58 % |
05-02-2020 00:00:00 Wednesday |
183.95 179.2 |
184.2 | 178.55 | 410500 |
| 1674 | 0.55 0.3 % |
04-02-2020 00:00:00 Tuesday |
182 182.55 |
182.95 | 179.8 | 340353 |
| 1675 | 2.75 1.56 % |
03-02-2020 00:00:00 Monday |
175.9 178.65 |
179.4 | 172.4 | 610572 |
| 1676 | -11.1 -6.01 % |
01-02-2020 00:00:00 Saturday |
184.8 173.7 |
184.8 | 171.25 | 967048 |
| 1677 | -8.6 -4.52 % |
31-01-2020 00:00:00 Friday |
190.45 181.85 |
190.45 | 180.05 | 868595 |
| 1678 | -3.7 -1.93 % |
30-01-2020 00:00:00 Thursday |
191.65 187.95 |
192.25 | 187.5 | 272513 |
| 1679 | -0.55 -0.29 % |
29-01-2020 00:00:00 Wednesday |
191.45 190.9 |
192.95 | 188.2 | 206714 |
| 1680 | -6.65 -3.4 % |
28-01-2020 00:00:00 Tuesday |
195.75 189.1 |
195.75 | 188.55 | 315059 |
| 1681 | -0.65 -0.34 % |
27-01-2020 00:00:00 Monday |
193.95 193.3 |
194.95 | 192.15 | 192919 |
| 1682 | 0.05 0.03 % |
24-01-2020 00:00:00 Friday |
193.9 193.95 |
196.25 | 192.25 | 352278 |
| 1683 | -2.15 -1.11 % |
23-01-2020 00:00:00 Thursday |
192.9 190.75 |
195.1 | 189.95 | 360396 |
| 1684 | -4.5 -2.29 % |
22-01-2020 00:00:00 Wednesday |
196.5 192 |
199.45 | 191.05 | 679511 |
| 1685 | -0.2 -0.1 % |
21-01-2020 00:00:00 Tuesday |
202.45 202.25 |
205.2 | 201.25 | 123849 |
| 1686 | -7.3 -3.5 % |
20-01-2020 00:00:00 Monday |
208.5 201.2 |
209.75 | 200.45 | 205915 |
| 1687 | -2 -0.95 % |
17-01-2020 00:00:00 Friday |
209.95 207.95 |
210.3 | 206.15 | 350953 |
| 1688 | -2.2 -1.04 % |
16-01-2020 00:00:00 Thursday |
212.5 210.3 |
212.7 | 207.2 | 165611 |
| 1689 | -0.5 -0.23 % |
15-01-2020 00:00:00 Wednesday |
213 212.5 |
214.5 | 211.4 | 102565 |
| 1690 | 1.2 0.57 % |
14-01-2020 00:00:00 Tuesday |
211.9 213.1 |
213.6 | 209.9 | 134709 |
| 1691 | 7.25 3.55 % |
13-01-2020 00:00:00 Monday |
204.4 211.65 |
212 | 204.4 | 324125 |
| 1692 | 6.3 3.17 % |
10-01-2020 00:00:00 Friday |
198.9 205.2 |
206.55 | 198.9 | 487323 |
| 1693 | -6 -2.94 % |
09-01-2020 00:00:00 Thursday |
204 198 |
204 | 197.45 | 293926 |
| 1694 | -4.6 -2.25 % |
08-01-2020 00:00:00 Wednesday |
204.8 200.2 |
204.8 | 198.25 | 226371 |
| 1695 | -0.55 -0.27 % |
07-01-2020 00:00:00 Tuesday |
206.15 205.6 |
208.25 | 204.45 | 149650 |
| 1696 | -6 -2.83 % |
06-01-2020 00:00:00 Monday |
211.75 205.75 |
211.75 | 203.5 | 170416 |
| 1697 | 1.2 0.57 % |
03-01-2020 00:00:00 Friday |
210.95 212.15 |
212.7 | 207.75 | 175293 |
| 1698 | -1.65 -0.78 % |
02-01-2020 00:00:00 Thursday |
212.7 211.05 |
212.7 | 208.4 | 136156 |
| 1699 | -0.05 -0.02 % |
01-01-2020 00:00:00 Wednesday |
211.95 211.9 |
212.45 | 208.5 | 142787 |
| 1700 | 5.6 2.72 % |
31-12-2019 00:00:00 Tuesday |
205.8 211.4 |
212.3 | 204.55 | 351457 |
| 1701 | 1.85 0.91 % |
30-12-2019 00:00:00 Monday |
203.95 205.8 |
206.3 | 201.25 | 145103 |
| 1702 | 4.9 2.47 % |
27-12-2019 00:00:00 Friday |
198.4 203.3 |
205.35 | 198 | 173477 |
| 1703 | -1 -0.5 % |
26-12-2019 00:00:00 Thursday |
198.7 197.7 |
201 | 195.2 | 136322 |
| 1704 | 0.85 0.43 % |
24-12-2019 00:00:00 Tuesday |
198 198.85 |
199.5 | 197.2 | 84102 |
| 1705 | -4.1 -2.04 % |
23-12-2019 00:00:00 Monday |
201.4 197.3 |
202.3 | 196.4 | 169364 |
| 1706 | 2.85 1.44 % |
20-12-2019 00:00:00 Friday |
197.8 200.65 |
202.6 | 196.25 | 177565 |
| 1707 | -0.95 -0.48 % |
19-12-2019 00:00:00 Thursday |
197.9 196.95 |
198 | 195.35 | 59290 |
| 1708 | 1.7 0.87 % |
18-12-2019 00:00:00 Wednesday |
196 197.7 |
198.4 | 194.95 | 104171 |
| 1709 | 3.5 1.82 % |
17-12-2019 00:00:00 Tuesday |
192.7 196.2 |
196.5 | 192.1 | 176080 |
| 1710 | -4.3 -2.18 % |
16-12-2019 00:00:00 Monday |
197 192.7 |
197 | 192.1 | 90739 |
| 1711 | 4.3 2.24 % |
13-12-2019 00:00:00 Friday |
192 196.3 |
196.8 | 191.5 | 310062 |
| 1712 | 1.45 0.77 % |
12-12-2019 00:00:00 Thursday |
188.9 190.35 |
190.75 | 186.25 | 370961 |
| 1713 | -1.75 -0.93 % |
11-12-2019 00:00:00 Wednesday |
189 187.25 |
189.3 | 185.1 | 169274 |
| 1714 | -5.05 -2.63 % |
10-12-2019 00:00:00 Tuesday |
192.3 187.25 |
193.1 | 186.6 | 132293 |
| 1715 | 0.55 0.29 % |
09-12-2019 00:00:00 Monday |
191.05 191.6 |
193.55 | 191.05 | 126596 |
| 1716 | -4.95 -2.52 % |
06-12-2019 00:00:00 Friday |
196.6 191.65 |
197.3 | 190.9 | 181003 |
| 1717 | -6.25 -3.08 % |
05-12-2019 00:00:00 Thursday |
202.7 196.45 |
203.05 | 195.8 | 227591 |
| 1718 | -2.3 -1.12 % |
04-12-2019 00:00:00 Wednesday |
205 202.7 |
205 | 201.3 | 8378072 |
| 1719 | -0.6 -0.29 % |
03-12-2019 00:00:00 Tuesday |
206.2 205.6 |
206.5 | 203.95 | 76922 |
| 1720 | 1.05 0.51 % |
02-12-2019 00:00:00 Monday |
204.8 205.85 |
206.45 | 202.45 | 71385 |
| 1721 | -1.45 -0.7 % |
29-11-2019 00:00:00 Friday |
206.5 205.05 |
208.75 | 203.8 | 229360 |
| 1722 | 5.8 2.9 % |
28-11-2019 00:00:00 Thursday |
200.05 205.85 |
206.45 | 200 | 273017 |
| 1723 | 3.45 1.75 % |
27-11-2019 00:00:00 Wednesday |
197.5 200.95 |
201.55 | 196.3 | 144896 |
| 1724 | -4.2 -2.08 % |
26-11-2019 00:00:00 Tuesday |
201.7 197.5 |
202.05 | 196.2 | 115957 |
| 1725 | -1.2 -0.59 % |
25-11-2019 00:00:00 Monday |
201.8 200.6 |
201.8 | 198.7 | 133417 |
| 1726 | 2.3 1.17 % |
22-11-2019 00:00:00 Friday |
196.6 198.9 |
199.3 | 196.4 | 75519 |
| 1727 | -4.35 -2.16 % |
21-11-2019 00:00:00 Thursday |
201 196.65 |
203.4 | 195.95 | 147858 |
| 1728 | 0.4 0.2 % |
20-11-2019 00:00:00 Wednesday |
202.7 203.1 |
203.9 | 199.5 | 105611 |
| 1729 | -1.4 -0.7 % |
19-11-2019 00:00:00 Tuesday |
200.95 199.55 |
201 | 198.25 | 99879 |
| 1730 | -0.9 -0.45 % |
18-11-2019 00:00:00 Monday |
201.2 200.3 |
201.7 | 198.2 | 139387 |
| 1731 | -1.4 -0.69 % |
15-11-2019 00:00:00 Friday |
202.5 201.1 |
204.5 | 200.6 | 110839 |
| 1732 | -6.7 -3.21 % |
14-11-2019 00:00:00 Thursday |
208.95 202.25 |
208.95 | 201.8 | 132403 |
| 1733 | -8.3 -3.85 % |
13-11-2019 00:00:00 Wednesday |
215.5 207.2 |
215.65 | 206.3 | 379041 |
| 1734 | 0.85 0.41 % |
11-11-2019 00:00:00 Monday |
209 209.85 |
210.7 | 205.95 | 212426 |
| 1735 | -3.2 -1.51 % |
08-11-2019 00:00:00 Friday |
212.5 209.3 |
215.85 | 208.1 | 166578 |
| 1736 | -0.5 -0.23 % |
07-11-2019 00:00:00 Thursday |
213 212.5 |
213.65 | 210.95 | 118669 |
| 1737 | -0.55 -0.26 % |
06-11-2019 00:00:00 Wednesday |
212.9 212.35 |
214.7 | 211 | 190296 |
| 1738 | -6 -2.76 % |
05-11-2019 00:00:00 Tuesday |
217 211 |
217.9 | 209.75 | 595589 |
| 1739 | 7.05 3.39 % |
04-11-2019 00:00:00 Monday |
208 215.05 |
215.65 | 206.5 | 373281 |
| 1740 | 2.2 1.07 % |
01-11-2019 00:00:00 Friday |
205.1 207.3 |
208 | 202 | 243862 |
| 1741 | 0.85 0.41 % |
31-10-2019 00:00:00 Thursday |
206.95 207.8 |
208.8 | 206 | 129078 |
| 1742 | -2.9 -1.39 % |
30-10-2019 00:00:00 Wednesday |
209 206.1 |
210.75 | 205.65 | 215139 |
| 1743 | 6.6 3.25 % |
29-10-2019 00:00:00 Tuesday |
203.2 209.8 |
210.45 | 199.7 | 807335 |
| 1744 | -4.25 -2.05 % |
27-10-2019 00:00:00 Sunday |
207.2 202.95 |
208.65 | 201.3 | 87008 |
| 1745 | -2.95 -1.41 % |
25-10-2019 00:00:00 Friday |
208.75 205.8 |
208.75 | 203.1 | 183118 |
| 1746 | -2.8 -1.35 % |
24-10-2019 00:00:00 Thursday |
208 205.2 |
209.8 | 204.45 | 417394 |
| 1747 | -1.25 -0.6 % |
23-10-2019 00:00:00 Wednesday |
210 208.75 |
211.65 | 206.65 | 236333 |