| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-11-2024 00:00:00 |
543 534.3 |
543 532.65 |
-35.7 (-6.68%) |
Pass
Back Test
|
|
|
05-06-2024 00:00:00 |
585.65 600.4 |
634 584 |
62.05 (10.33%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 33.2 5.93 % |
29-11-2022 00:00:00 |
560 593.2 |
598.2 557.75 |
| -4.85 -0.82 % |
30-11-2022 00:00:00 |
594 589.15 |
598.6 585.7 |
| 0.15 0.03 % |
01-12-2022 00:00:00 |
586.55 586.7 |
591.55 586 |
| 8.35 1.43 % |
02-12-2022 00:00:00 |
582.95 591.3 |
593 576.6 |
| -2.1 -0.36 % |
05-12-2022 00:00:00 |
589.05 586.95 |
592 583 |
| 7.75 1.33 % |
06-12-2022 00:00:00 |
584.45 592.2 |
593.7 583.2 |
| 5.05 0.85 % |
07-12-2022 00:00:00 |
597 602.05 |
610.4 597 |
| 1.75 0.29 % |
08-12-2022 00:00:00 |
602.3 604.05 |
607 599.3 |
| -6.4 -1.06 % |
09-12-2022 00:00:00 |
605.5 599.1 |
609.3 594.45 |
| 0 0 % |
12-12-2022 00:00:00 |
602.35 602.35 |
603.7 590.55 |
| -5.8 -0.97 % |
13-12-2022 00:00:00 |
600.1 594.3 |
603.9 593.4 |
| -8.05 -1.35 % |
14-12-2022 00:00:00 |
595.05 587 |
597.85 585.45 |
| 1.15 0.2 % |
15-12-2022 00:00:00 |
585.5 586.65 |
589.9 583.25 |
| -2.75 -0.47 % |
16-12-2022 00:00:00 |
582.55 579.8 |
587.95 579 |
| 12.55 2.18 % |
19-12-2022 00:00:00 |
576.2 588.75 |
589.75 574.45 |
| 3.55 0.62 % |
20-12-2022 00:00:00 |
576.3 579.85 |
582.2 569.4 |
| -4.75 -0.82 % |
21-12-2022 00:00:00 |
582 577.25 |
586.55 574.55 |
| 1.7 0.3 % |
22-12-2022 00:00:00 |
575.75 577.45 |
582.4 574.55 |
| -3.45 -0.61 % |
23-12-2022 00:00:00 |
569.1 565.65 |
575.2 562.8 |
| 7.65 1.37 % |
26-12-2022 00:00:00 |
558.2 565.85 |
567 557.65 |
| 6.7 1.18 % |
27-12-2022 00:00:00 |
566.2 572.9 |
577.55 566.2 |
| -7.85 -1.36 % |
28-12-2022 00:00:00 |
576.75 568.9 |
576.75 567.75 |
| -6.85 -1.21 % |
29-12-2022 00:00:00 |
567.95 561.1 |
569.7 559.95 |
| -1.6 -0.28 % |
30-12-2022 00:00:00 |
563 561.4 |
568.1 560.2 |
| -1.2 -0.21 % |
02-01-2023 00:00:00 |
562.95 561.75 |
562.95 558.15 |
| -2.85 -0.51 % |
03-01-2023 00:00:00 |
563.6 560.75 |
568.35 557.6 |
| -3.15 -0.56 % |
04-01-2023 00:00:00 |
562.5 559.35 |
564.55 557.55 |
| 13.45 2.4 % |
05-01-2023 00:00:00 |
559.4 572.85 |
574.2 559.4 |
| -20 -3.49 % |
06-01-2023 00:00:00 |
573 553 |
573.85 548.55 |
| -4.95 -0.89 % |
09-01-2023 00:00:00 |
554.55 549.6 |
554.55 545.75 |
| 4.45 0.81 % |
10-01-2023 00:00:00 |
550 554.45 |
555 548 |
| -6.05 -1.09 % |
11-01-2023 00:00:00 |
554.45 548.4 |
554.45 545.35 |
| -4.8 -0.87 % |
12-01-2023 00:00:00 |
549.85 545.05 |
549.85 542 |
| -4.35 -0.79 % |
13-01-2023 00:00:00 |
548.45 544.1 |
549.65 538.6 |
| 8.95 1.64 % |
16-01-2023 00:00:00 |
544.15 553.1 |
553.8 542.95 |
| 3.8 0.69 % |
17-01-2023 00:00:00 |
553.05 556.85 |
559 550.5 |
| 2.95 0.53 % |
18-01-2023 00:00:00 |
554.55 557.5 |
559.7 554 |
| -1.1 -0.2 % |
19-01-2023 00:00:00 |
555.9 554.8 |
560.6 552.05 |
| 15.15 2.75 % |
20-01-2023 00:00:00 |
551.05 566.2 |
568.35 551.05 |
| -3.65 -0.64 % |
23-01-2023 00:00:00 |
568 564.35 |
568 560.5 |
| 1.05 0.19 % |
24-01-2023 00:00:00 |
566 567.05 |
569.15 561.5 |
| -0.1 -0.02 % |
25-01-2023 00:00:00 |
563.25 563.15 |
567.25 561 |
| 1.85 0.33 % |
27-01-2023 00:00:00 |
561.05 562.9 |
568.55 556.45 |
| -4.85 -0.86 % |
30-01-2023 00:00:00 |
562.15 557.3 |
563.3 551.8 |
| 0.35 0.06 % |
31-01-2023 00:00:00 |
557.3 557.65 |
559.6 553.55 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -43.15 | Min | 395.3 396.8 |
412 | 385.05 | 819 | |
| 38.4 | Max | 669.95 667.8 |
672 | 663.2 | 19692344 | |
| -0.7 | Avergae | 539.52 538.82 |
544.73 | 533.39 | 125326.96 | |
| 1 | 7.15 1.48 % |
24-04-2025 00:00:00 Thursday |
483.2 490.35 |
494.5 | 483.2 | 38858 |
| 2 | 0.5 0.1 % |
23-04-2025 00:00:00 Wednesday |
485.45 485.95 |
487.3 | 482.05 | 65294 |
| 3 | 9.75 2.05 % |
22-04-2025 00:00:00 Tuesday |
475.45 485.2 |
485.5 | 475.45 | 32746 |
| 4 | -5.4 -1.12 % |
21-04-2025 00:00:00 Monday |
480.9 475.5 |
480.95 | 474.6 | 32794 |
| 5 | -1.9 -0.4 % |
17-04-2025 00:00:00 Thursday |
481 479.1 |
481 | 476.35 | 22892 |
| 6 | 3.5 0.73 % |
16-04-2025 00:00:00 Wednesday |
477.8 481.3 |
481.7 | 473.95 | 35587 |
| 7 | 11.8 2.56 % |
15-04-2025 00:00:00 Tuesday |
461.75 473.55 |
474.35 | 461.75 | 104599 |
| 8 | -4.25 -0.91 % |
11-04-2025 00:00:00 Friday |
465.55 461.3 |
465.55 | 456.15 | 121338 |
| 9 | 6.25 1.36 % |
09-04-2025 00:00:00 Wednesday |
459.35 465.6 |
468.4 | 458.75 | 128753 |
| 10 | 4.35 0.96 % |
08-04-2025 00:00:00 Tuesday |
455 459.35 |
463.95 | 454 | 68704 |
| 11 | 31.4 7.48 % |
07-04-2025 00:00:00 Monday |
420.05 451.45 |
454.7 | 420.05 | 161802 |
| 12 | -5.75 -1.23 % |
04-04-2025 00:00:00 Friday |
467.5 461.75 |
467.5 | 458.7 | 109524 |
| 13 | -14.35 -2.99 % |
03-04-2025 00:00:00 Thursday |
479.95 465.6 |
481.05 | 458.25 | 366677 |
| 14 | 0.05 0.01 % |
02-04-2025 00:00:00 Wednesday |
495.45 495.5 |
497.6 | 484.55 | 197260 |
| 15 | -8.95 -1.77 % |
01-04-2025 00:00:00 Tuesday |
506.55 497.6 |
512.5 | 496.5 | 86204 |
| 16 | -7 -1.36 % |
28-03-2025 00:00:00 Friday |
513.55 506.55 |
519 | 505.2 | 28544 |
| 17 | 8.1 1.61 % |
27-03-2025 00:00:00 Thursday |
504.55 512.65 |
514.95 | 503.65 | 54027 |
| 18 | -1 -0.2 % |
26-03-2025 00:00:00 Wednesday |
510 509 |
511 | 504.95 | 85821 |
| 19 | 2 0.39 % |
25-03-2025 00:00:00 Tuesday |
507.05 509.05 |
511.5 | 505.25 | 221552 |
| 20 | 0.65 0.13 % |
24-03-2025 00:00:00 Monday |
506.4 507.05 |
508.8 | 502.1 | 252804 |
| 21 | 7.9 1.58 % |
21-03-2025 00:00:00 Friday |
499.15 507.05 |
508 | 498.8 | 297443 |
| 22 | 0.25 0.05 % |
20-03-2025 00:00:00 Thursday |
498.95 499.2 |
499.75 | 492.95 | 197255 |
| 23 | -9.6 -1.9 % |
19-03-2025 00:00:00 Wednesday |
504.7 495.1 |
504.7 | 492.85 | 53905 |
| 24 | 3.6 0.73 % |
18-03-2025 00:00:00 Tuesday |
495.5 499.1 |
501.4 | 495.5 | 268055 |
| 25 | -8.5 -1.69 % |
17-03-2025 00:00:00 Monday |
503.35 494.85 |
503.35 | 490.1 | 36104 |
| 26 | 0.95 0.19 % |
13-03-2025 00:00:00 Thursday |
500 500.95 |
503.55 | 499 | 15311 |
| 27 | 2.25 0.45 % |
12-03-2025 00:00:00 Wednesday |
497.6 499.85 |
501 | 491.6 | 33939 |
| 28 | 5.6 1.14 % |
11-03-2025 00:00:00 Tuesday |
492 497.6 |
500.5 | 490 | 66906 |
| 29 | -5.5 -1.1 % |
10-03-2025 00:00:00 Monday |
498.75 493.25 |
501.5 | 492.2 | 30710 |
| 30 | 1.45 0.29 % |
07-03-2025 00:00:00 Friday |
494.05 495.5 |
497.45 | 492 | 115487 |
| 31 | 6.3 1.29 % |
06-03-2025 00:00:00 Thursday |
488.75 495.05 |
497.85 | 488.75 | 52155 |
| 32 | 4.65 0.96 % |
05-03-2025 00:00:00 Wednesday |
483.45 488.1 |
491 | 482.85 | 49470 |
| 33 | -6.65 -1.36 % |
04-03-2025 00:00:00 Tuesday |
490 483.35 |
490 | 480.2 | 145935 |
| 34 | -0.05 -0.01 % |
03-03-2025 00:00:00 Monday |
491.4 491.35 |
496.35 | 484.6 | 111046 |
| 35 | -5.85 -1.17 % |
28-02-2025 00:00:00 Friday |
500 494.15 |
503.65 | 490.85 | 96035 |
| 36 | -8.05 -1.57 % |
27-02-2025 00:00:00 Thursday |
511.7 503.65 |
512.55 | 501.45 | 118153 |
| 37 | 4.45 0.88 % |
25-02-2025 00:00:00 Tuesday |
505.7 510.15 |
512.4 | 504.1 | 12459 |
| 38 | 1.05 0.21 % |
24-02-2025 00:00:00 Monday |
504.5 505.55 |
506.8 | 502.95 | 8070 |
| 39 | -1.65 -0.32 % |
21-02-2025 00:00:00 Friday |
510 508.35 |
510.55 | 504 | 29574 |
| 40 | 4.75 0.94 % |
20-02-2025 00:00:00 Thursday |
505.5 510.25 |
511 | 500.3 | 37436 |
| 41 | -10.45 -2.03 % |
19-02-2025 00:00:00 Wednesday |
515 504.55 |
515 | 503.8 | 34929 |
| 42 | -5 -0.96 % |
18-02-2025 00:00:00 Tuesday |
520 515 |
520 | 513.85 | 106848 |
| 43 | 1.2 0.23 % |
17-02-2025 00:00:00 Monday |
519.5 520.7 |
522.1 | 514.7 | 13348 |
| 44 | -0.2 -0.04 % |
14-02-2025 00:00:00 Friday |
520 519.8 |
524.65 | 517.65 | 20733 |
| 45 | -7.45 -1.41 % |
13-02-2025 00:00:00 Thursday |
527.35 519.9 |
528.45 | 518.05 | 10966 |
| 46 | 5.95 1.15 % |
12-02-2025 00:00:00 Wednesday |
519.55 525.5 |
527.4 | 515.9 | 27642 |
| 47 | -7.5 -1.43 % |
11-02-2025 00:00:00 Tuesday |
525.05 517.55 |
531.2 | 516 | 48505 |
| 48 | 2.8 0.53 % |
10-02-2025 00:00:00 Monday |
525.55 528.35 |
535.35 | 523.5 | 59792 |
| 49 | -0.8 -0.15 % |
07-02-2025 00:00:00 Friday |
528.05 527.25 |
529.5 | 519.9 | 27788 |
| 50 | -6.7 -1.26 % |
06-02-2025 00:00:00 Thursday |
532.9 526.2 |
536.95 | 524.55 | 33760 |
| 51 | -11 -2.03 % |
05-02-2025 00:00:00 Wednesday |
542.45 531.45 |
542.6 | 530.7 | 56415 |
| 52 | 2.3 0.43 % |
04-02-2025 00:00:00 Tuesday |
538.95 541.25 |
542.7 | 535 | 21454 |
| 53 | -7.6 -1.4 % |
03-02-2025 00:00:00 Monday |
542 534.4 |
546.2 | 530.2 | 60938 |
| 54 | 1.65 0.31 % |
01-02-2025 00:00:00 Saturday |
536.35 538 |
551.7 | 523 | 162198 |
| 55 | -10.3 -1.91 % |
31-01-2025 00:00:00 Friday |
539.7 529.4 |
542.75 | 522.35 | 167637 |
| 56 | 9.75 1.86 % |
30-01-2025 00:00:00 Thursday |
523.95 533.7 |
540 | 519 | 129083 |
| 57 | -6.85 -1.3 % |
29-01-2025 00:00:00 Wednesday |
525 518.15 |
527 | 515.65 | 27653 |
| 58 | -3.7 -0.7 % |
28-01-2025 00:00:00 Tuesday |
527.95 524.25 |
528.25 | 522.75 | 26609 |
| 59 | 4.85 0.94 % |
27-01-2025 00:00:00 Monday |
518.45 523.3 |
532.55 | 518 | 112368 |
| 60 | -1.1 -0.21 % |
24-01-2025 00:00:00 Friday |
523 521.9 |
526.55 | 519 | 17660 |
| 61 | 4.8 0.92 % |
23-01-2025 00:00:00 Thursday |
519.35 524.15 |
526.5 | 515.2 | 33213 |
| 62 | -3.4 -0.65 % |
22-01-2025 00:00:00 Wednesday |
524.2 520.8 |
524.2 | 517.5 | 77350 |
| 63 | -3.9 -0.74 % |
21-01-2025 00:00:00 Tuesday |
525.05 521.15 |
529.15 | 519.4 | 22163 |
| 64 | -7.9 -1.49 % |
20-01-2025 00:00:00 Monday |
529.2 521.3 |
529.2 | 520.55 | 23546 |
| 65 | 2.75 0.53 % |
17-01-2025 00:00:00 Friday |
523.2 525.95 |
531.85 | 516.1 | 107131 |
| 66 | 2.45 0.47 % |
16-01-2025 00:00:00 Thursday |
520 522.45 |
523.6 | 514.9 | 21827 |
| 67 | -0.3 -0.06 % |
15-01-2025 00:00:00 Wednesday |
515 514.7 |
516.6 | 510.1 | 44529 |
| 68 | 1.1 0.21 % |
14-01-2025 00:00:00 Tuesday |
511.85 512.95 |
520.45 | 510.15 | 83440 |
| 69 | -6.7 -1.29 % |
13-01-2025 00:00:00 Monday |
517.5 510.8 |
519.45 | 509.3 | 161187 |
| 70 | -2.1 -0.4 % |
10-01-2025 00:00:00 Friday |
519.9 517.8 |
521.85 | 514.15 | 159236 |
| 71 | 6.1 1.18 % |
09-01-2025 00:00:00 Thursday |
514.95 521.05 |
531 | 511.65 | 122234 |
| 72 | 3.3 0.65 % |
08-01-2025 00:00:00 Wednesday |
510.4 513.7 |
514.7 | 505.3 | 52243 |
| 73 | 2.7 0.53 % |
07-01-2025 00:00:00 Tuesday |
506.45 509.15 |
512.55 | 503.95 | 54030 |
| 74 | -18.2 -3.48 % |
06-01-2025 00:00:00 Monday |
523 504.8 |
523 | 501.05 | 249696 |
| 75 | 10.65 2.07 % |
03-01-2025 00:00:00 Friday |
514.4 525.05 |
529.1 | 514.2 | 101401 |
| 76 | -0.7 -0.14 % |
02-01-2025 00:00:00 Thursday |
514 513.3 |
515.15 | 507.8 | 53495 |
| 77 | 2.05 0.4 % |
01-01-2025 00:00:00 Wednesday |
508.95 511 |
512.1 | 506.45 | 159333 |
| 78 | 1 0.2 % |
31-12-2024 00:00:00 Tuesday |
505.85 506.85 |
509 | 502.45 | 49800 |
| 79 | 0.2 0.04 % |
30-12-2024 00:00:00 Monday |
505.8 506 |
509.7 | 503.15 | 82748 |
| 80 | 2 0.4 % |
27-12-2024 00:00:00 Friday |
505.35 507.35 |
509.45 | 504.2 | 180624 |
| 81 | -8.2 -1.6 % |
26-12-2024 00:00:00 Thursday |
513.95 505.75 |
513.95 | 504.3 | 110274 |
| 82 | -2.75 -0.54 % |
24-12-2024 00:00:00 Tuesday |
512.65 509.9 |
515.8 | 508 | 395723 |
| 83 | 4.1 0.81 % |
23-12-2024 00:00:00 Monday |
506.25 510.35 |
511.1 | 501 | 66427 |
| 84 | -5.2 -1.03 % |
20-12-2024 00:00:00 Friday |
507.1 501.9 |
508 | 500 | 483923 |
| 85 | 3.9 0.78 % |
19-12-2024 00:00:00 Thursday |
500.1 504 |
505.35 | 499.7 | 343838 |
| 86 | -4.55 -0.89 % |
18-12-2024 00:00:00 Wednesday |
509.95 505.4 |
509.95 | 502.75 | 266314 |
| 87 | -2.35 -0.46 % |
17-12-2024 00:00:00 Tuesday |
508.3 505.95 |
510.5 | 504.1 | 115365 |
| 88 | -5.65 -1.1 % |
16-12-2024 00:00:00 Monday |
515.75 510.1 |
515.95 | 509.25 | 26502 |
| 89 | 3.65 0.72 % |
13-12-2024 00:00:00 Friday |
508.95 512.6 |
514.35 | 499.7 | 201123 |
| 90 | -3.1 -0.61 % |
12-12-2024 00:00:00 Thursday |
510 506.9 |
512.05 | 505.8 | 522357 |
| 91 | 1.8 0.35 % |
11-12-2024 00:00:00 Wednesday |
507.1 508.9 |
511.15 | 505 | 97747 |
| 92 | 0.05 0.01 % |
10-12-2024 00:00:00 Tuesday |
507.05 507.1 |
511.3 | 504.45 | 87514 |
| 93 | -17.95 -3.42 % |
09-12-2024 00:00:00 Monday |
524.9 506.95 |
524.9 | 503.4 | 628315 |
| 94 | -2.95 -0.56 % |
06-12-2024 00:00:00 Friday |
526.5 523.55 |
526.5 | 520.35 | 21793 |
| 95 | -3.7 -0.7 % |
05-12-2024 00:00:00 Thursday |
525.6 521.9 |
525.6 | 517 | 186074 |
| 96 | -2.6 -0.5 % |
04-12-2024 00:00:00 Wednesday |
524.95 522.35 |
527.2 | 520.05 | 184058 |
| 97 | -1.7 -0.32 % |
03-12-2024 00:00:00 Tuesday |
524.5 522.8 |
529 | 520.95 | 56256 |
| 98 | -2.35 -0.45 % |
02-12-2024 00:00:00 Monday |
526.85 524.5 |
526.85 | 520.95 | 126351 |
| 99 | 8.05 1.55 % |
29-11-2024 00:00:00 Friday |
519 527.05 |
528.5 | 519 | 170365 |
| 100 | -5.4 -1.02 % |
28-11-2024 00:00:00 Thursday |
531.45 526.05 |
534.3 | 524 | 27439 |
| 101 | 6.7 1.29 % |
27-11-2024 00:00:00 Wednesday |
520.7 527.4 |
529 | 520 | 26772 |
| 102 | -0.3 -0.06 % |
26-11-2024 00:00:00 Tuesday |
525.55 525.25 |
530 | 519.5 | 41513 |
| 103 | 2.85 0.55 % |
25-11-2024 00:00:00 Monday |
518.8 521.65 |
528 | 515.5 | 52783 |
| 104 | 6.75 1.33 % |
22-11-2024 00:00:00 Friday |
506.15 512.9 |
514.75 | 504.3 | 38035 |
| 105 | -7.15 -1.39 % |
21-11-2024 00:00:00 Thursday |
512.95 505.8 |
512.95 | 502.45 | 284355 |
| 106 | -4.4 -0.86 % |
19-11-2024 00:00:00 Tuesday |
512.65 508.25 |
514.5 | 506.6 | 27904 |
| 107 | -0.35 -0.07 % |
18-11-2024 00:00:00 Monday |
508.55 508.2 |
509.65 | 498.6 | 41254 |
| 108 | -0.6 -0.12 % |
14-11-2024 00:00:00 Thursday |
508.05 507.45 |
513.55 | 502.7 | 83897 |
| 109 | -1 -0.2 % |
13-11-2024 00:00:00 Wednesday |
511.75 510.75 |
514.45 | 507.25 | 77968 |
| 110 | -11 -2.11 % |
12-11-2024 00:00:00 Tuesday |
522.05 511.05 |
524.05 | 509 | 315596 |
| 111 | -6.1 -1.15 % |
11-11-2024 00:00:00 Monday |
529.05 522.95 |
529.8 | 520.25 | 53699 |
| 112 | -7.85 -1.46 % |
08-11-2024 00:00:00 Friday |
539.45 531.6 |
539.45 | 528.65 | 18484 |
| 113 | -8.7 -1.6 % |
07-11-2024 00:00:00 Thursday |
543 534.3 |
543 | 532.65 | 16754 |
| 114 | 3.95 0.74 % |
06-11-2024 00:00:00 Wednesday |
535.6 539.55 |
542.55 | 535.6 | 66140 |
| 115 | 1.55 0.29 % |
05-11-2024 00:00:00 Tuesday |
533.15 534.7 |
536.3 | 528.5 | 65700 |
| 116 | -11.75 -2.15 % |
04-11-2024 00:00:00 Monday |
546.7 534.95 |
546.7 | 531.7 | 80088 |
| 117 | -5.85 -1.07 % |
01-11-2024 00:00:00 Friday |
548.95 543.1 |
548.95 | 540.35 | 9902 |
| 118 | -5 -0.92 % |
31-10-2024 00:00:00 Thursday |
544.95 539.95 |
548.7 | 532.85 | 90722 |
| 119 | 7.55 1.4 % |
30-10-2024 00:00:00 Wednesday |
539.4 546.95 |
551.7 | 536.5 | 171316 |
| 120 | -18.75 -3.38 % |
29-10-2024 00:00:00 Tuesday |
554.6 535.85 |
554.6 | 533 | 82507 |
| 121 | 15.1 2.8 % |
28-10-2024 00:00:00 Monday |
538.75 553.85 |
558 | 537.4 | 50109 |
| 122 | -3.05 -0.56 % |
25-10-2024 00:00:00 Friday |
541.55 538.5 |
546.25 | 536.5 | 67821 |
| 123 | -16.75 -3 % |
24-10-2024 00:00:00 Thursday |
558 541.25 |
558 | 535.3 | 51101 |
| 124 | -0.15 -0.03 % |
23-10-2024 00:00:00 Wednesday |
558.6 558.45 |
562.75 | 555.05 | 38742 |
| 125 | -6.1 -1.08 % |
22-10-2024 00:00:00 Tuesday |
565 558.9 |
570.8 | 556.3 | 51760 |
| 126 | -2.2 -0.39 % |
21-10-2024 00:00:00 Monday |
570 567.8 |
574.75 | 566.55 | 16902 |
| 127 | 0.3 0.05 % |
18-10-2024 00:00:00 Friday |
571 571.3 |
572 | 565.15 | 44166 |
| 128 | -8.3 -1.43 % |
17-10-2024 00:00:00 Thursday |
581 572.7 |
581 | 572.15 | 19962 |
| 129 | 4.3 0.75 % |
16-10-2024 00:00:00 Wednesday |
573.85 578.15 |
579.1 | 570.85 | 57287 |
| 130 | 1.25 0.22 % |
15-10-2024 00:00:00 Tuesday |
569.7 570.95 |
573 | 567.5 | 49667 |
| 131 | -4.35 -0.76 % |
14-10-2024 00:00:00 Monday |
571.65 567.3 |
574.3 | 566 | 20185 |
| 132 | -4.2 -0.73 % |
11-10-2024 00:00:00 Friday |
575 570.8 |
575 | 569.5 | 40983 |
| 133 | 3.25 0.57 % |
10-10-2024 00:00:00 Thursday |
568.65 571.9 |
576.65 | 564.8 | 29983 |
| 134 | -5.65 -0.99 % |
09-10-2024 00:00:00 Wednesday |
570.45 564.8 |
572.05 | 563.35 | 50729 |
| 135 | -2.25 -0.4 % |
08-10-2024 00:00:00 Tuesday |
569.4 567.15 |
572.2 | 564.45 | 42027 |
| 136 | -5.65 -0.98 % |
07-10-2024 00:00:00 Monday |
575 569.35 |
579.4 | 562 | 886731 |
| 137 | -15.6 -2.65 % |
04-10-2024 00:00:00 Friday |
587.75 572.15 |
587.75 | 571.1 | 129065 |
| 138 | -7.35 -1.25 % |
03-10-2024 00:00:00 Thursday |
587.95 580.6 |
595.35 | 571.25 | 359521 |
| 139 | -8.95 -1.43 % |
01-10-2024 00:00:00 Tuesday |
627.85 618.9 |
627.85 | 614.05 | 63489 |
| 140 | -4.95 -0.79 % |
30-09-2024 00:00:00 Monday |
630.3 625.35 |
635.5 | 623.6 | 53122 |
| 141 | 6.45 1.03 % |
27-09-2024 00:00:00 Friday |
626.6 633.05 |
634.65 | 622.25 | 41407 |
| 142 | -3.3 -0.52 % |
26-09-2024 00:00:00 Thursday |
629 625.7 |
629 | 620.95 | 62769 |
| 143 | -22.9 -3.52 % |
25-09-2024 00:00:00 Wednesday |
650 627.1 |
651.05 | 622.35 | 152845 |
| 144 | -5.25 -0.79 % |
24-09-2024 00:00:00 Tuesday |
661 655.75 |
666 | 652.3 | 24700 |
| 145 | -4 -0.6 % |
23-09-2024 00:00:00 Monday |
665 661 |
671.5 | 656.45 | 47022 |
| 146 | -1.9 -0.28 % |
20-09-2024 00:00:00 Friday |
669.7 667.8 |
669.7 | 662 | 62655 |
| 147 | 14.15 2.17 % |
19-09-2024 00:00:00 Thursday |
650.6 664.75 |
666 | 650.6 | 37178 |
| 148 | -3.85 -0.59 % |
18-09-2024 00:00:00 Wednesday |
658.05 654.2 |
661.85 | 650.5 | 40719 |
| 149 | -0.8 -0.12 % |
17-09-2024 00:00:00 Tuesday |
661.2 660.4 |
672 | 656.45 | 25092 |
| 150 | 0.5 0.08 % |
16-09-2024 00:00:00 Monday |
660.7 661.2 |
667.85 | 658.2 | 15543 |
| 151 | -7.3 -1.09 % |
13-09-2024 00:00:00 Friday |
668 660.7 |
668 | 651.45 | 56676 |
| 152 | 1.4 0.21 % |
12-09-2024 00:00:00 Thursday |
663.2 664.6 |
669.5 | 663.2 | 50785 |
| 153 | -2.1 -0.32 % |
11-09-2024 00:00:00 Wednesday |
666 663.9 |
671.45 | 662.2 | 37052 |
| 154 | -5.25 -0.78 % |
10-09-2024 00:00:00 Tuesday |
669.95 664.7 |
669.95 | 662.55 | 84164 |
| 155 | 18.8 2.92 % |
09-09-2024 00:00:00 Monday |
643.15 661.95 |
664.7 | 643.15 | 204506 |
| 156 | 0.1 0.02 % |
06-09-2024 00:00:00 Friday |
644.5 644.6 |
653.75 | 643.4 | 39964 |
| 157 | -9.45 -1.44 % |
05-09-2024 00:00:00 Thursday |
654 644.55 |
654.1 | 642.7 | 50074 |
| 158 | 14.1 2.22 % |
04-09-2024 00:00:00 Wednesday |
636.05 650.15 |
651.5 | 634.35 | 74039 |
| 159 | 3.3 0.52 % |
03-09-2024 00:00:00 Tuesday |
635.05 638.35 |
648 | 635.05 | 60377 |
| 160 | -0.7 -0.11 % |
02-09-2024 00:00:00 Monday |
637.35 636.65 |
644.35 | 634.55 | 34189 |
| 161 | -8.7 -1.35 % |
30-08-2024 00:00:00 Friday |
646 637.3 |
646 | 636.35 | 26037 |
| 162 | -0.25 -0.04 % |
29-08-2024 00:00:00 Thursday |
644.15 643.9 |
647.6 | 638.9 | 22978 |
| 163 | -2.85 -0.44 % |
28-08-2024 00:00:00 Wednesday |
647 644.15 |
649.45 | 638.3 | 12501 |
| 164 | -11.75 -1.79 % |
27-08-2024 00:00:00 Tuesday |
655 643.25 |
655 | 641.8 | 54276 |
| 165 | 14.5 2.27 % |
26-08-2024 00:00:00 Monday |
640.05 654.55 |
655.2 | 640.05 | 116171 |
| 166 | -5.75 -0.89 % |
23-08-2024 00:00:00 Friday |
649.1 643.35 |
651 | 641 | 337734 |
| 167 | 7.3 1.14 % |
22-08-2024 00:00:00 Thursday |
638.45 645.75 |
647.5 | 632.05 | 147379 |
| 168 | 11.45 1.84 % |
21-08-2024 00:00:00 Wednesday |
623.05 634.5 |
635.9 | 617.85 | 53433 |
| 169 | -4.15 -0.66 % |
20-08-2024 00:00:00 Tuesday |
627.25 623.1 |
627.25 | 617.45 | 19402 |
| 170 | 4.35 0.71 % |
19-08-2024 00:00:00 Monday |
616.85 621.2 |
624.8 | 615.95 | 41427 |
| 171 | 12.85 2.13 % |
16-08-2024 00:00:00 Friday |
604.5 617.35 |
618.6 | 604.5 | 572308 |
| 172 | -2.35 -0.39 % |
14-08-2024 00:00:00 Wednesday |
606.6 604.25 |
609.4 | 598.5 | 60139 |
| 173 | -15.85 -2.55 % |
13-08-2024 00:00:00 Tuesday |
622 606.15 |
624.2 | 603 | 49817 |
| 174 | -7.25 -1.16 % |
12-08-2024 00:00:00 Monday |
627.55 620.3 |
627.55 | 616 | 38796 |
| 175 | -14.95 -2.34 % |
09-08-2024 00:00:00 Friday |
639 624.05 |
642 | 622.4 | 43897 |
| 176 | -1.75 -0.27 % |
08-08-2024 00:00:00 Thursday |
639 637.25 |
641.75 | 634.55 | 416114 |
| 177 | 10.2 1.62 % |
07-08-2024 00:00:00 Wednesday |
629.2 639.4 |
640.75 | 629.2 | 43787 |
| 178 | -6.1 -0.96 % |
06-08-2024 00:00:00 Tuesday |
635.2 629.1 |
642.7 | 627.1 | 107556 |
| 179 | 17.25 2.8 % |
05-08-2024 00:00:00 Monday |
616.8 634.05 |
640 | 615.1 | 157709 |
| 180 | -21.55 -3.32 % |
02-08-2024 00:00:00 Friday |
648.85 627.3 |
649.95 | 625.85 | 145413 |
| 181 | 3.4 0.53 % |
01-08-2024 00:00:00 Thursday |
639.55 642.95 |
655.3 | 636.85 | 501013 |
| 182 | 0.05 0.01 % |
31-07-2024 00:00:00 Wednesday |
635.3 635.35 |
640.4 | 630.25 | 32151 |
| 183 | -8.4 -1.31 % |
30-07-2024 00:00:00 Tuesday |
641.95 633.55 |
648.65 | 632.7 | 130649 |
| 184 | 6.05 0.95 % |
29-07-2024 00:00:00 Monday |
635.05 641.1 |
643 | 631.2 | 531255 |
| 185 | 1.95 0.31 % |
26-07-2024 00:00:00 Friday |
631 632.95 |
635 | 625.5 | 305113 |
| 186 | 5 0.8 % |
25-07-2024 00:00:00 Thursday |
626 631 |
634.6 | 625.05 | 70270 |
| 187 | -20.1 -3.07 % |
24-07-2024 00:00:00 Wednesday |
653.75 633.65 |
653.75 | 618.05 | 216277 |
| 188 | 10.05 1.56 % |
23-07-2024 00:00:00 Tuesday |
643.95 654 |
662.45 | 632.6 | 147723 |
| 189 | 10.7 1.71 % |
22-07-2024 00:00:00 Monday |
625.8 636.5 |
639.6 | 625.8 | 50944 |
| 190 | -14.5 -2.24 % |
19-07-2024 00:00:00 Friday |
647.5 633 |
647.5 | 632 | 262652 |
| 191 | 3.55 0.55 % |
18-07-2024 00:00:00 Thursday |
640.95 644.5 |
651 | 639.95 | 152281 |
| 192 | 6.8 1.07 % |
16-07-2024 00:00:00 Tuesday |
634 640.8 |
648.25 | 630 | 73577 |
| 193 | -1.5 -0.24 % |
15-07-2024 00:00:00 Monday |
633.7 632.2 |
638.5 | 629.9 | 36658 |
| 194 | 0.5 0.08 % |
12-07-2024 00:00:00 Friday |
630.55 631.05 |
633.3 | 626.5 | 377579 |
| 195 | -3.9 -0.62 % |
11-07-2024 00:00:00 Thursday |
633 629.1 |
635 | 624 | 73410 |
| 196 | 2.6 0.41 % |
10-07-2024 00:00:00 Wednesday |
630 632.6 |
637.2 | 619.55 | 72443 |
| 197 | 4.35 0.7 % |
09-07-2024 00:00:00 Tuesday |
625.8 630.15 |
633.05 | 618 | 146116 |
| 198 | 12.8 2.1 % |
08-07-2024 00:00:00 Monday |
610.5 623.3 |
633.05 | 610.5 | 825695 |
| 199 | 3.85 0.64 % |
05-07-2024 00:00:00 Friday |
602.55 606.4 |
608 | 602.55 | 49230 |
| 200 | 6.15 1.02 % |
04-07-2024 00:00:00 Thursday |
600.05 606.2 |
613.55 | 600.05 | 32168 |
| 201 | 0.6 0.1 % |
03-07-2024 00:00:00 Wednesday |
608.7 609.3 |
613.05 | 605.05 | 58334 |
| 202 | -10.5 -1.71 % |
02-07-2024 00:00:00 Tuesday |
613.6 603.1 |
615.85 | 602.05 | 64336 |
| 203 | 10.75 1.79 % |
01-07-2024 00:00:00 Monday |
600.05 610.8 |
613.2 | 600.05 | 149904 |
| 204 | -0.7 -0.12 % |
28-06-2024 00:00:00 Friday |
600.95 600.25 |
609.85 | 599.85 | 37989 |
| 205 | -1.95 -0.32 % |
27-06-2024 00:00:00 Thursday |
601.05 599.1 |
605.85 | 595.5 | 71080 |
| 206 | 9.6 1.62 % |
26-06-2024 00:00:00 Wednesday |
593 602.6 |
603.25 | 590.4 | 52023 |
| 207 | -11.9 -1.97 % |
25-06-2024 00:00:00 Tuesday |
604.95 593.05 |
605 | 592.55 | 82208 |
| 208 | 10.65 1.81 % |
24-06-2024 00:00:00 Monday |
589.1 599.75 |
602.85 | 589.1 | 57809 |
| 209 | -7.95 -1.33 % |
21-06-2024 00:00:00 Friday |
598.05 590.1 |
603.2 | 588.55 | 21030 |
| 210 | 0.7 0.12 % |
20-06-2024 00:00:00 Thursday |
600 600.7 |
604.65 | 595.15 | 28194 |
| 211 | -2.2 -0.37 % |
19-06-2024 00:00:00 Wednesday |
600.2 598 |
603.25 | 593.95 | 39791 |
| 212 | -10 -1.64 % |
18-06-2024 00:00:00 Tuesday |
610 600 |
613.2 | 598 | 92864 |
| 213 | -1.15 -0.19 % |
14-06-2024 00:00:00 Friday |
610.2 609.05 |
618.2 | 607.4 | 28133 |
| 214 | -3.7 -0.6 % |
13-06-2024 00:00:00 Thursday |
613.3 609.6 |
614 | 588.85 | 156980 |
| 215 | 6 0.98 % |
12-06-2024 00:00:00 Wednesday |
613.45 619.45 |
622.8 | 612 | 49510 |
| 216 | -5 -0.81 % |
11-06-2024 00:00:00 Tuesday |
620 615 |
623 | 608 | 43791 |
| 217 | 13.7 2.26 % |
10-06-2024 00:00:00 Monday |
605.95 619.65 |
627 | 604.75 | 118738 |
| 218 | 12.35 2.06 % |
07-06-2024 00:00:00 Friday |
599.65 612 |
614.7 | 598 | 210604 |
| 219 | -2.65 -0.44 % |
06-06-2024 00:00:00 Thursday |
600 597.35 |
605.3 | 582 | 220087 |
| 220 | 14.75 2.52 % |
05-06-2024 00:00:00 Wednesday |
585.65 600.4 |
634 | 584 | 1594134 |
| 221 | 30.1 5.52 % |
04-06-2024 00:00:00 Tuesday |
545.55 575.65 |
585 | 536.45 | 808171 |
| 222 | -7.4 -1.34 % |
03-06-2024 00:00:00 Monday |
552.95 545.55 |
560.65 | 543.3 | 70998 |
| 223 | 0.1 0.02 % |
31-05-2024 00:00:00 Friday |
551.15 551.25 |
554.05 | 541 | 67082 |
| 224 | -3.95 -0.71 % |
30-05-2024 00:00:00 Thursday |
554.95 551 |
557.65 | 549.65 | 58298 |
| 225 | -15.85 -2.78 % |
29-05-2024 00:00:00 Wednesday |
570.8 554.95 |
570.8 | 553.45 | 31159 |
| 226 | 0.75 0.13 % |
28-05-2024 00:00:00 Tuesday |
569.95 570.7 |
579 | 564.4 | 74473 |
| 227 | 7.35 1.32 % |
27-05-2024 00:00:00 Monday |
558.8 566.15 |
570.95 | 558.8 | 91154 |
| 228 | -1.1 -0.2 % |
24-05-2024 00:00:00 Friday |
558.05 556.95 |
564.8 | 554.5 | 44604 |
| 229 | 3.15 0.57 % |
23-05-2024 00:00:00 Thursday |
555 558.15 |
561.55 | 552 | 44499 |
| 230 | 9.95 1.83 % |
22-05-2024 00:00:00 Wednesday |
544.95 554.9 |
555.6 | 539.65 | 114901 |
| 231 | -1 -0.19 % |
21-05-2024 00:00:00 Tuesday |
539.85 538.85 |
540.65 | 533.95 | 35462 |
| 232 | -5.9 -1.08 % |
18-05-2024 00:00:00 Saturday |
544.65 538.75 |
544.65 | 537.3 | 8759 |
| 233 | -5.65 -1.04 % |
17-05-2024 00:00:00 Friday |
541.65 536 |
543.15 | 535.05 | 27156 |
| 234 | -7.1 -1.29 % |
16-05-2024 00:00:00 Thursday |
548.7 541.6 |
548.7 | 534.6 | 200246 |
| 235 | -8.6 -1.55 % |
15-05-2024 00:00:00 Wednesday |
554.35 545.75 |
555.05 | 542.95 | 25699 |
| 236 | 4.85 0.88 % |
14-05-2024 00:00:00 Tuesday |
549.65 554.5 |
562.6 | 549.65 | 43654 |
| 237 | -1.4 -0.25 % |
13-05-2024 00:00:00 Monday |
551.05 549.65 |
553 | 543.5 | 56562 |
| 238 | 1.65 0.3 % |
10-05-2024 00:00:00 Friday |
550 551.65 |
552 | 540.45 | 37804 |
| 239 | -12.6 -2.23 % |
09-05-2024 00:00:00 Thursday |
565.05 552.45 |
565.05 | 550.55 | 150266 |
| 240 | -5.15 -0.92 % |
08-05-2024 00:00:00 Wednesday |
559.85 554.7 |
561.95 | 554 | 155075 |
| 241 | 24.9 4.66 % |
07-05-2024 00:00:00 Tuesday |
534.15 559.05 |
566.75 | 532.9 | 1151913 |
| 242 | -1.6 -0.3 % |
06-05-2024 00:00:00 Monday |
532.45 530.85 |
535.25 | 524.25 | 89279 |
| 243 | -4.4 -0.82 % |
03-05-2024 00:00:00 Friday |
535.65 531.25 |
537.5 | 524.3 | 194261 |
| 244 | 15.7 3.09 % |
02-05-2024 00:00:00 Thursday |
508.6 524.3 |
536.2 | 508.05 | 242781 |
| 245 | 0.8 0.16 % |
30-04-2024 00:00:00 Tuesday |
507 507.8 |
512.05 | 506 | 53280 |
| 246 | -5.25 -1.03 % |
29-04-2024 00:00:00 Monday |
512 506.75 |
512.5 | 505.85 | 62214 |
| 247 | 3.55 0.7 % |
26-04-2024 00:00:00 Friday |
505.45 509 |
511.05 | 505.25 | 78978 |
| 248 | -3.3 -0.65 % |
25-04-2024 00:00:00 Thursday |
509.3 506 |
510 | 504.2 | 24623 |
| 249 | -0.65 -0.13 % |
24-04-2024 00:00:00 Wednesday |
510 509.35 |
510.2 | 507.55 | 56251 |
| 250 | -0.95 -0.19 % |
23-04-2024 00:00:00 Tuesday |
508.15 507.2 |
510.5 | 504.75 | 80517 |
| 251 | 1.75 0.35 % |
22-04-2024 00:00:00 Monday |
504.8 506.55 |
508 | 503.55 | 62019 |
| 252 | 3.9 0.78 % |
19-04-2024 00:00:00 Friday |
500.45 504.35 |
505.75 | 496.1 | 76466 |
| 253 | -1.1 -0.22 % |
18-04-2024 00:00:00 Thursday |
505.2 504.1 |
507.8 | 501 | 91381 |
| 254 | 8.25 1.66 % |
16-04-2024 00:00:00 Tuesday |
495.75 504 |
505.55 | 489 | 105555 |
| 255 | 0.15 0.03 % |
15-04-2024 00:00:00 Monday |
495.1 495.25 |
497.2 | 489.2 | 261048 |
| 256 | -5.55 -1.1 % |
12-04-2024 00:00:00 Friday |
506.45 500.9 |
507.5 | 499 | 212232 |
| 257 | 1.25 0.25 % |
10-04-2024 00:00:00 Wednesday |
505 506.25 |
507 | 502.3 | 37512 |
| 258 | -3.7 -0.73 % |
09-04-2024 00:00:00 Tuesday |
506.8 503.1 |
508.4 | 502.5 | 45497 |
| 259 | -6.95 -1.36 % |
08-04-2024 00:00:00 Monday |
509.95 503 |
509.95 | 502.25 | 101385 |
| 260 | -3.95 -0.77 % |
05-04-2024 00:00:00 Friday |
511.7 507.75 |
511.7 | 504.3 | 170412 |
| 261 | -26.7 -5.01 % |
04-04-2024 00:00:00 Thursday |
532.65 505.95 |
532.65 | 502.55 | 344456 |
| 262 | 1.05 0.2 % |
03-04-2024 00:00:00 Wednesday |
530.25 531.3 |
532 | 528.9 | 12912 |
| 263 | 2.75 0.52 % |
02-04-2024 00:00:00 Tuesday |
529.1 531.85 |
532.5 | 527.85 | 14044 |
| 264 | 5.2 0.99 % |
01-04-2024 00:00:00 Monday |
524.25 529.45 |
530.2 | 523.65 | 35065 |
| 265 | 4.45 0.85 % |
28-03-2024 00:00:00 Thursday |
520.55 525 |
525.9 | 517.85 | 42452 |
| 266 | -6.6 -1.25 % |
27-03-2024 00:00:00 Wednesday |
526.95 520.35 |
526.95 | 519.2 | 214367 |
| 267 | 2.95 0.57 % |
26-03-2024 00:00:00 Tuesday |
518.75 521.7 |
522.1 | 515.2 | 119461 |
| 268 | -2.35 -0.45 % |
22-03-2024 00:00:00 Friday |
523.05 520.7 |
525.1 | 519 | 263164 |
| 269 | -1.6 -0.3 % |
21-03-2024 00:00:00 Thursday |
525.5 523.9 |
525.5 | 518.9 | 10133 |
| 270 | 1.55 0.3 % |
20-03-2024 00:00:00 Wednesday |
518.25 519.8 |
520.95 | 512 | 27477 |
| 271 | -5 -0.95 % |
19-03-2024 00:00:00 Tuesday |
523.75 518.75 |
528.05 | 516.75 | 47559 |
| 272 | -2.75 -0.52 % |
18-03-2024 00:00:00 Monday |
526.55 523.8 |
526.55 | 521.05 | 26252 |
| 273 | -2.4 -0.45 % |
15-03-2024 00:00:00 Friday |
529.6 527.2 |
530.35 | 525 | 91610 |
| 274 | 10.65 2.05 % |
14-03-2024 00:00:00 Thursday |
518.95 529.6 |
530.55 | 517 | 16517 |
| 275 | -9.95 -1.88 % |
13-03-2024 00:00:00 Wednesday |
529.5 519.55 |
531.35 | 515.9 | 147699 |
| 276 | -1.9 -0.36 % |
12-03-2024 00:00:00 Tuesday |
531 529.1 |
532.15 | 525.8 | 30560 |
| 277 | -1.45 -0.27 % |
11-03-2024 00:00:00 Monday |
535 533.55 |
538.55 | 532 | 14825 |
| 278 | 4.45 0.84 % |
07-03-2024 00:00:00 Thursday |
530.05 534.5 |
537.7 | 530.05 | 109134 |
| 279 | -4.5 -0.84 % |
06-03-2024 00:00:00 Wednesday |
535 530.5 |
535.3 | 528.2 | 20646 |
| 280 | -0.7 -0.13 % |
05-03-2024 00:00:00 Tuesday |
535 534.3 |
536.7 | 533.25 | 136480 |
| 281 | -0.8 -0.15 % |
04-03-2024 00:00:00 Monday |
538.2 537.4 |
539.4 | 532 | 138527 |
| 282 | -0.1 -0.02 % |
02-03-2024 00:00:00 Saturday |
539.5 539.4 |
541 | 536.25 | 819 |
| 283 | 5.4 1.01 % |
01-03-2024 00:00:00 Friday |
535.1 540.5 |
544.8 | 535.1 | 42755 |
| 284 | 0.3 0.06 % |
29-02-2024 00:00:00 Thursday |
537.95 538.25 |
539.4 | 532.4 | 149859 |
| 285 | 0.6 0.11 % |
28-02-2024 00:00:00 Wednesday |
535.7 536.3 |
541.5 | 532 | 49965 |
| 286 | 6.9 1.3 % |
27-02-2024 00:00:00 Tuesday |
528.8 535.7 |
538.1 | 526.4 | 36251 |
| 287 | -5.45 -1.02 % |
26-02-2024 00:00:00 Monday |
534.8 529.35 |
536.8 | 526.65 | 48720 |
| 288 | -6.2 -1.14 % |
23-02-2024 00:00:00 Friday |
541.85 535.65 |
544.45 | 534.35 | 39745 |
| 289 | -3.7 -0.68 % |
22-02-2024 00:00:00 Thursday |
545.55 541.85 |
545.9 | 539 | 14253 |
| 290 | -2.5 -0.46 % |
21-02-2024 00:00:00 Wednesday |
547.85 545.35 |
549.75 | 544.35 | 39595 |
| 291 | -2.2 -0.4 % |
20-02-2024 00:00:00 Tuesday |
550.05 547.85 |
550.25 | 542.95 | 28780 |
| 292 | 2.8 0.51 % |
19-02-2024 00:00:00 Monday |
545 547.8 |
550 | 540.6 | 26306 |
| 293 | -1.85 -0.34 % |
16-02-2024 00:00:00 Friday |
545.85 544 |
547.55 | 540.85 | 34939 |
| 294 | -0.35 -0.06 % |
15-02-2024 00:00:00 Thursday |
545.25 544.9 |
547.5 | 541.05 | 10022 |
| 295 | 9.4 1.76 % |
14-02-2024 00:00:00 Wednesday |
534.2 543.6 |
545 | 534 | 46426 |
| 296 | 7.9 1.49 % |
13-02-2024 00:00:00 Tuesday |
530.95 538.85 |
539.8 | 530.95 | 16133 |
| 297 | -3.05 -0.56 % |
12-02-2024 00:00:00 Monday |
539.9 536.85 |
542.7 | 535.35 | 38740 |
| 298 | 4.9 0.92 % |
09-02-2024 00:00:00 Friday |
534.2 539.1 |
539.95 | 529 | 192277 |
| 299 | -4.55 -0.85 % |
08-02-2024 00:00:00 Thursday |
538.25 533.7 |
540 | 532 | 122249 |
| 300 | 4.55 0.85 % |
07-02-2024 00:00:00 Wednesday |
532.65 537.2 |
538.5 | 530.55 | 57836 |
| 301 | -2.35 -0.44 % |
06-02-2024 00:00:00 Tuesday |
534.95 532.6 |
537.45 | 531.5 | 20138 |
| 302 | -12.15 -2.23 % |
05-02-2024 00:00:00 Monday |
545.7 533.55 |
545.7 | 532.3 | 28018 |
| 303 | -10.65 -1.92 % |
02-02-2024 00:00:00 Friday |
554.8 544.15 |
559 | 539.8 | 103325 |
| 304 | 6.15 1.12 % |
01-02-2024 00:00:00 Thursday |
548.35 554.5 |
575.4 | 546.5 | 278660 |
| 305 | 3.05 0.57 % |
31-01-2024 00:00:00 Wednesday |
536 539.05 |
545.2 | 533.6 | 137657 |
| 306 | 2.55 0.48 % |
30-01-2024 00:00:00 Tuesday |
533.9 536.45 |
537.35 | 533.05 | 19763 |
| 307 | 16.65 3.22 % |
29-01-2024 00:00:00 Monday |
517.25 533.9 |
535.5 | 517.25 | 116555 |
| 308 | -4 -0.74 % |
25-01-2024 00:00:00 Thursday |
537 533 |
537 | 529.1 | 1839628 |
| 309 | 11.95 2.28 % |
24-01-2024 00:00:00 Wednesday |
525.05 537 |
537.35 | 522.3 | 977219 |
| 310 | -13.6 -2.53 % |
23-01-2024 00:00:00 Tuesday |
538.5 524.9 |
540.75 | 522.95 | 119939 |
| 311 | -3.75 -0.69 % |
20-01-2024 00:00:00 Saturday |
542.1 538.35 |
544.9 | 536 | 9585 |
| 312 | 0.9 0.17 % |
19-01-2024 00:00:00 Friday |
541.05 541.95 |
544.5 | 540 | 80510 |
| 313 | -5.7 -1.05 % |
18-01-2024 00:00:00 Thursday |
545.25 539.55 |
548.5 | 535.5 | 51868 |
| 314 | -9.3 -1.66 % |
17-01-2024 00:00:00 Wednesday |
558.75 549.45 |
558.75 | 546.1 | 68597 |
| 315 | 4.1 0.74 % |
16-01-2024 00:00:00 Tuesday |
554.85 558.95 |
561.7 | 552.85 | 164634 |
| 316 | 4.15 0.75 % |
15-01-2024 00:00:00 Monday |
549.75 553.9 |
557.4 | 548.5 | 32876 |
| 317 | -2.45 -0.44 % |
12-01-2024 00:00:00 Friday |
552 549.55 |
553 | 548 | 40723 |
| 318 | 2.05 0.37 % |
11-01-2024 00:00:00 Thursday |
550.15 552.2 |
556.2 | 548.45 | 62124 |
| 319 | -2 -0.36 % |
10-01-2024 00:00:00 Wednesday |
549.45 547.45 |
551.3 | 542.25 | 43717 |
| 320 | -11.6 -2.07 % |
09-01-2024 00:00:00 Tuesday |
559.45 547.85 |
559.45 | 546.55 | 25789 |
| 321 | -17 -2.98 % |
08-01-2024 00:00:00 Monday |
570.15 553.15 |
571.5 | 551.25 | 45573 |
| 322 | -3.8 -0.66 % |
05-01-2024 00:00:00 Friday |
571.65 567.85 |
572 | 564.35 | 67985 |
| 323 | 9.25 1.66 % |
04-01-2024 00:00:00 Thursday |
556.85 566.1 |
567.2 | 551.25 | 74307 |
| 324 | -4.7 -0.85 % |
03-01-2024 00:00:00 Wednesday |
555.1 550.4 |
562.4 | 546.85 | 50712 |
| 325 | -1.5 -0.27 % |
02-01-2024 00:00:00 Tuesday |
558.15 556.65 |
562 | 551.25 | 79605 |
| 326 | -3.15 -0.56 % |
01-01-2024 00:00:00 Monday |
560 556.85 |
563.15 | 554.85 | 61948 |
| 327 | 13.65 2.51 % |
29-12-2023 00:00:00 Friday |
543.3 556.95 |
560 | 543.3 | 354293 |
| 328 | 8.2 1.53 % |
28-12-2023 00:00:00 Thursday |
535 543.2 |
545.2 | 534.45 | 120724 |
| 329 | 4.5 0.85 % |
27-12-2023 00:00:00 Wednesday |
530.5 535 |
536.15 | 530.2 | 35834 |
| 330 | 0.5 0.09 % |
26-12-2023 00:00:00 Tuesday |
530 530.5 |
534.6 | 528.85 | 63318 |
| 331 | -3.05 -0.57 % |
22-12-2023 00:00:00 Friday |
532.4 529.35 |
532.4 | 526.55 | 129257 |
| 332 | -1.45 -0.27 % |
21-12-2023 00:00:00 Thursday |
532.5 531.05 |
534.05 | 527.5 | 216282 |
| 333 | -15 -2.73 % |
20-12-2023 00:00:00 Wednesday |
550 535 |
550.7 | 532.45 | 31959 |
| 334 | 7.25 1.34 % |
19-12-2023 00:00:00 Tuesday |
540.85 548.1 |
551.05 | 539.75 | 289801 |
| 335 | 0.1 0.02 % |
18-12-2023 00:00:00 Monday |
540.05 540.15 |
543 | 537.65 | 105659 |
| 336 | -7.75 -1.42 % |
15-12-2023 00:00:00 Friday |
547.6 539.85 |
547.7 | 537.3 | 83923 |
| 337 | 0.1 0.02 % |
14-12-2023 00:00:00 Thursday |
548.15 548.25 |
549.5 | 544.85 | 48309 |
| 338 | -0.5 -0.09 % |
13-12-2023 00:00:00 Wednesday |
548.15 547.65 |
549.45 | 543.05 | 43041 |
| 339 | -1.8 -0.33 % |
12-12-2023 00:00:00 Tuesday |
551 549.2 |
553.75 | 546.65 | 44677 |
| 340 | 1.85 0.34 % |
11-12-2023 00:00:00 Monday |
548.65 550.5 |
551.3 | 545 | 64402 |
| 341 | -1.55 -0.28 % |
08-12-2023 00:00:00 Friday |
549.55 548 |
556.2 | 545.85 | 40050 |
| 342 | -4.35 -0.79 % |
07-12-2023 00:00:00 Thursday |
550.05 545.7 |
550.05 | 538.45 | 80466 |
| 343 | -3.95 -0.71 % |
06-12-2023 00:00:00 Wednesday |
554.05 550.1 |
555 | 549.5 | 37311 |
| 344 | 2.45 0.45 % |
05-12-2023 00:00:00 Tuesday |
549.85 552.3 |
552.4 | 547 | 145692 |
| 345 | 1.35 0.25 % |
04-12-2023 00:00:00 Monday |
545.95 547.3 |
548.75 | 541.65 | 40870 |
| 346 | 2 0.37 % |
01-12-2023 00:00:00 Friday |
539 541 |
544.35 | 537.9 | 67430 |
| 347 | 3.35 0.63 % |
30-11-2023 00:00:00 Thursday |
534.9 538.25 |
540 | 533.05 | 61001 |
| 348 | 0.75 0.14 % |
29-11-2023 00:00:00 Wednesday |
535 535.75 |
536.1 | 531.8 | 24684 |
| 349 | -3.95 -0.74 % |
28-11-2023 00:00:00 Tuesday |
537 533.05 |
537.15 | 531.2 | 84657 |
| 350 | -3.3 -0.61 % |
24-11-2023 00:00:00 Friday |
540.5 537.2 |
542 | 536.3 | 15847 |
| 351 | 1.85 0.34 % |
23-11-2023 00:00:00 Thursday |
538.05 539.9 |
542 | 535.6 | 10797 |
| 352 | -0.2 -0.04 % |
22-11-2023 00:00:00 Wednesday |
541 540.8 |
541.9 | 537.65 | 27671 |
| 353 | -2.05 -0.38 % |
21-11-2023 00:00:00 Tuesday |
543.25 541.2 |
545 | 539.3 | 24764 |
| 354 | 2 0.37 % |
20-11-2023 00:00:00 Monday |
541.05 543.05 |
545.2 | 537.05 | 56038 |
| 355 | 2 0.37 % |
17-11-2023 00:00:00 Friday |
538.95 540.95 |
542 | 522.95 | 100975 |
| 356 | 4.6 0.87 % |
16-11-2023 00:00:00 Thursday |
530.3 534.9 |
535.65 | 526.65 | 42760 |
| 357 | 1.05 0.2 % |
15-11-2023 00:00:00 Wednesday |
524.9 525.95 |
527.4 | 516.6 | 131687 |
| 358 | -6.55 -1.22 % |
13-11-2023 00:00:00 Monday |
536.7 530.15 |
536.7 | 526.35 | 42965 |
| 359 | -4.1 -0.76 % |
12-11-2023 00:00:00 Sunday |
539.85 535.75 |
539.85 | 535 | 4107 |
| 360 | 1.2 0.23 % |
10-11-2023 00:00:00 Friday |
532.05 533.25 |
534.5 | 526.8 | 96716 |
| 361 | -3.45 -0.64 % |
09-11-2023 00:00:00 Thursday |
539.25 535.8 |
539.6 | 533 | 138479 |
| 362 | -1.15 -0.21 % |
08-11-2023 00:00:00 Wednesday |
539.95 538.8 |
539.95 | 534.25 | 200491 |
| 363 | -2.8 -0.52 % |
07-11-2023 00:00:00 Tuesday |
538.3 535.5 |
539.9 | 533 | 21510 |
| 364 | 2.3 0.43 % |
06-11-2023 00:00:00 Monday |
535.1 537.4 |
539.5 | 533.5 | 18521 |
| 365 | 0.4 0.07 % |
03-11-2023 00:00:00 Friday |
534.65 535.05 |
537.95 | 531.7 | 69110 |
| 366 | 11.2 2.16 % |
02-11-2023 00:00:00 Thursday |
519.2 530.4 |
532.95 | 517.5 | 72661 |
| 367 | -12.7 -2.4 % |
01-11-2023 00:00:00 Wednesday |
529.85 517.15 |
531.95 | 516.25 | 17184 |
| 368 | 3.6 0.69 % |
31-10-2023 00:00:00 Tuesday |
525.2 528.8 |
530.95 | 522.3 | 50399 |
| 369 | -1 -0.19 % |
30-10-2023 00:00:00 Monday |
525.5 524.5 |
525.5 | 521.85 | 11697 |
| 370 | 14.8 2.9 % |
27-10-2023 00:00:00 Friday |
510.05 524.85 |
525.8 | 509.5 | 21610 |
| 371 | -6.55 -1.26 % |
26-10-2023 00:00:00 Thursday |
517.85 511.3 |
517.85 | 504.8 | 108477 |
| 372 | 4.25 0.82 % |
25-10-2023 00:00:00 Wednesday |
516.75 521 |
525 | 516.75 | 19131 |
| 373 | -5.35 -1.02 % |
23-10-2023 00:00:00 Monday |
524.8 519.45 |
525.55 | 519.05 | 17896 |
| 374 | 1.5 0.29 % |
20-10-2023 00:00:00 Friday |
523.95 525.45 |
526.15 | 516.05 | 248728 |
| 375 | 0.75 0.14 % |
19-10-2023 00:00:00 Thursday |
524.7 525.45 |
528.3 | 520.45 | 121991 |
| 376 | -4 -0.74 % |
18-10-2023 00:00:00 Wednesday |
539 535 |
540.2 | 533.4 | 47468 |
| 377 | -0.7 -0.13 % |
17-10-2023 00:00:00 Tuesday |
540.75 540.05 |
542.9 | 536.05 | 38146 |
| 378 | 1.15 0.21 % |
16-10-2023 00:00:00 Monday |
536.1 537.25 |
538.75 | 534.65 | 20615 |
| 379 | -3.2 -0.59 % |
13-10-2023 00:00:00 Friday |
542 538.8 |
542.15 | 536.4 | 28356 |
| 380 | -6.4 -1.17 % |
12-10-2023 00:00:00 Thursday |
547.4 541 |
547.4 | 539.05 | 26572 |
| 381 | -0.2 -0.04 % |
11-10-2023 00:00:00 Wednesday |
543.65 543.45 |
546.6 | 543 | 10255 |
| 382 | 0.95 0.18 % |
10-10-2023 00:00:00 Tuesday |
542.05 543 |
545.25 | 541.85 | 15221 |
| 383 | -4.85 -0.89 % |
09-10-2023 00:00:00 Monday |
546.05 541.2 |
546.05 | 540.1 | 15035 |
| 384 | -3.75 -0.68 % |
06-10-2023 00:00:00 Friday |
550.75 547 |
551.95 | 545.5 | 32587 |
| 385 | -5.5 -0.99 % |
05-10-2023 00:00:00 Thursday |
556.25 550.75 |
557.7 | 547.65 | 107085 |
| 386 | 3.35 0.61 % |
04-10-2023 00:00:00 Wednesday |
552.9 556.25 |
557.05 | 551 | 15799 |
| 387 | 0.85 0.15 % |
03-10-2023 00:00:00 Tuesday |
552.05 552.9 |
555.4 | 546.2 | 15370 |
| 388 | 3.55 0.65 % |
29-09-2023 00:00:00 Friday |
548 551.55 |
552.4 | 546.85 | 24104 |
| 389 | -12.7 -2.27 % |
28-09-2023 00:00:00 Thursday |
560.05 547.35 |
562.1 | 545.7 | 30666 |
| 390 | 2.25 0.4 % |
27-09-2023 00:00:00 Wednesday |
558.4 560.65 |
562 | 553.85 | 27033 |
| 391 | -4.4 -0.79 % |
26-09-2023 00:00:00 Tuesday |
559.95 555.55 |
559.95 | 553.1 | 196707 |
| 392 | -8 -1.42 % |
25-09-2023 00:00:00 Monday |
561.95 553.95 |
562 | 552.85 | 22565 |
| 393 | 1.8 0.32 % |
22-09-2023 00:00:00 Friday |
559.95 561.75 |
564.85 | 557.65 | 14762 |
| 394 | 1.65 0.3 % |
21-09-2023 00:00:00 Thursday |
558.35 560 |
561 | 553.7 | 221816 |
| 395 | -4.2 -0.74 % |
20-09-2023 00:00:00 Wednesday |
565.2 561 |
565.2 | 554.25 | 86643 |
| 396 | -4.5 -0.79 % |
18-09-2023 00:00:00 Monday |
569.7 565.2 |
576.15 | 563.5 | 52349 |
| 397 | -2.05 -0.36 % |
15-09-2023 00:00:00 Friday |
567.2 565.15 |
568.75 | 560.75 | 21034 |
| 398 | 0.75 0.13 % |
14-09-2023 00:00:00 Thursday |
565.3 566.05 |
569 | 562.8 | 15185 |
| 399 | 3.2 0.57 % |
13-09-2023 00:00:00 Wednesday |
562.55 565.75 |
566.4 | 560.25 | 29277 |
| 400 | -4.55 -0.8 % |
12-09-2023 00:00:00 Tuesday |
569.85 565.3 |
572.85 | 561.6 | 43672 |
| 401 | 4.75 0.84 % |
11-09-2023 00:00:00 Monday |
565.05 569.8 |
571.15 | 565.05 | 50483 |
| 402 | 1.5 0.27 % |
08-09-2023 00:00:00 Friday |
565.85 567.35 |
568.8 | 563.8 | 18021 |
| 403 | 5.7 1.02 % |
07-09-2023 00:00:00 Thursday |
560.15 565.85 |
569 | 560.15 | 49909 |
| 404 | 1.9 0.34 % |
06-09-2023 00:00:00 Wednesday |
560 561.9 |
562.7 | 558.85 | 9799 |
| 405 | 1.7 0.3 % |
05-09-2023 00:00:00 Tuesday |
558.05 559.75 |
562.85 | 558.05 | 51791 |
| 406 | 4.5 0.81 % |
04-09-2023 00:00:00 Monday |
553.5 558 |
560 | 551.15 | 60204 |
| 407 | 1.4 0.25 % |
01-09-2023 00:00:00 Friday |
552.1 553.5 |
555.15 | 550.3 | 48527 |
| 408 | -2.55 -0.46 % |
31-08-2023 00:00:00 Thursday |
554.85 552.3 |
557.3 | 546.5 | 47122 |
| 409 | 2.4 0.44 % |
30-08-2023 00:00:00 Wednesday |
551.15 553.55 |
555.95 | 551.15 | 34212 |
| 410 | -3 -0.54 % |
29-08-2023 00:00:00 Tuesday |
554 551 |
554 | 546.15 | 44713 |
| 411 | -4.75 -0.85 % |
28-08-2023 00:00:00 Monday |
558.35 553.6 |
558.85 | 551.8 | 50551 |
| 412 | -4.95 -0.88 % |
25-08-2023 00:00:00 Friday |
562.95 558 |
564.55 | 557.05 | 14300 |
| 413 | -9.95 -1.73 % |
24-08-2023 00:00:00 Thursday |
574 564.05 |
574 | 563.95 | 8949 |
| 414 | -8.45 -1.47 % |
23-08-2023 00:00:00 Wednesday |
574.9 566.45 |
576 | 565.6 | 38489 |
| 415 | 7.05 1.24 % |
22-08-2023 00:00:00 Tuesday |
567.55 574.6 |
578 | 566 | 35428 |
| 416 | 11.45 2.06 % |
21-08-2023 00:00:00 Monday |
555.55 567 |
568.5 | 555.55 | 34790 |
| 417 | 3.8 0.68 % |
18-08-2023 00:00:00 Friday |
561 564.8 |
567.9 | 559 | 30993 |
| 418 | -1.7 -0.3 % |
17-08-2023 00:00:00 Thursday |
562.2 560.5 |
565.3 | 556.6 | 49446 |
| 419 | 5.95 1.07 % |
16-08-2023 00:00:00 Wednesday |
557.05 563 |
566.55 | 557.05 | 20404 |
| 420 | 6.8 1.22 % |
14-08-2023 00:00:00 Monday |
556.1 562.9 |
567.7 | 556.1 | 43891 |
| 421 | -6.55 -1.15 % |
11-08-2023 00:00:00 Friday |
570.05 563.5 |
570.05 | 562 | 19989 |
| 422 | 4.95 0.87 % |
10-08-2023 00:00:00 Thursday |
566.05 571 |
579.4 | 566.05 | 64836 |
| 423 | 11.35 2.03 % |
09-08-2023 00:00:00 Wednesday |
559.55 570.9 |
572.95 | 559.55 | 33752 |
| 424 | -3.25 -0.57 % |
08-08-2023 00:00:00 Tuesday |
565.3 562.05 |
567.15 | 558.5 | 42848 |
| 425 | -2.45 -0.43 % |
07-08-2023 00:00:00 Monday |
567.9 565.45 |
567.9 | 558.1 | 39999 |
| 426 | 6.05 1.08 % |
04-08-2023 00:00:00 Friday |
562.05 568.1 |
593.8 | 562.05 | 129782 |
| 427 | -3.05 -0.55 % |
03-08-2023 00:00:00 Thursday |
558.9 555.85 |
561.65 | 545.85 | 180150 |
| 428 | -0.9 -0.16 % |
02-08-2023 00:00:00 Wednesday |
567.05 566.15 |
568.5 | 562 | 31302 |
| 429 | -6.65 -1.16 % |
01-08-2023 00:00:00 Tuesday |
575.55 568.9 |
576.95 | 567.6 | 20407 |
| 430 | -2 -0.35 % |
31-07-2023 00:00:00 Monday |
577.85 575.85 |
578.8 | 572.5 | 44108 |
| 431 | 8.9 1.56 % |
28-07-2023 00:00:00 Friday |
571.65 580.55 |
582.75 | 570 | 23851 |
| 432 | -3.75 -0.65 % |
27-07-2023 00:00:00 Thursday |
576.5 572.75 |
578.55 | 571.65 | 18695 |
| 433 | 5.45 0.96 % |
26-07-2023 00:00:00 Wednesday |
569.05 574.5 |
576 | 568.2 | 35559 |
| 434 | 2.7 0.48 % |
25-07-2023 00:00:00 Tuesday |
566.1 568.8 |
569.45 | 563.3 | 554613 |
| 435 | 3.45 0.61 % |
24-07-2023 00:00:00 Monday |
565.35 568.8 |
569.8 | 559.65 | 53008 |
| 436 | -8.5 -1.48 % |
21-07-2023 00:00:00 Friday |
574.3 565.8 |
576.9 | 564.25 | 39220 |
| 437 | 4.15 0.72 % |
20-07-2023 00:00:00 Thursday |
575.35 579.5 |
579.5 | 569.75 | 50106 |
| 438 | -2 -0.35 % |
19-07-2023 00:00:00 Wednesday |
577 575 |
580.7 | 573.8 | 155285 |
| 439 | -1.7 -0.29 % |
18-07-2023 00:00:00 Tuesday |
579.05 577.35 |
581.8 | 573.25 | 24464 |
| 440 | -4.75 -0.81 % |
17-07-2023 00:00:00 Monday |
586.7 581.95 |
594.45 | 580.9 | 58035 |
| 441 | 9.65 1.67 % |
14-07-2023 00:00:00 Friday |
577.5 587.15 |
588 | 576.7 | 19684 |
| 442 | -2.65 -0.46 % |
13-07-2023 00:00:00 Thursday |
581.05 578.4 |
585.5 | 576.5 | 35647 |
| 443 | -1.4 -0.24 % |
12-07-2023 00:00:00 Wednesday |
582.05 580.65 |
585.5 | 578.85 | 47119 |
| 444 | 7 1.22 % |
11-07-2023 00:00:00 Tuesday |
573.05 580.05 |
582.3 | 572.85 | 92568 |
| 445 | 1.25 0.22 % |
10-07-2023 00:00:00 Monday |
570.85 572.1 |
576 | 565.7 | 142288 |
| 446 | -22.8 -3.83 % |
07-07-2023 00:00:00 Friday |
595.05 572.25 |
596.35 | 571.05 | 96708 |
| 447 | 0.65 0.11 % |
06-07-2023 00:00:00 Thursday |
590.5 591.15 |
596.9 | 586.95 | 56606 |
| 448 | 12.25 2.11 % |
05-07-2023 00:00:00 Wednesday |
580 592.25 |
595.7 | 577.4 | 34728 |
| 449 | -5.15 -0.88 % |
04-07-2023 00:00:00 Tuesday |
584.7 579.55 |
586.2 | 577.5 | 17513 |
| 450 | 9.1 1.59 % |
03-07-2023 00:00:00 Monday |
573.15 582.25 |
584 | 573.15 | 32352 |
| 451 | 2.75 0.48 % |
30-06-2023 00:00:00 Friday |
570.15 572.9 |
578 | 569.3 | 41942 |
| 452 | 3.4 0.6 % |
28-06-2023 00:00:00 Wednesday |
571 574.4 |
575.95 | 569.1 | 34578 |
| 453 | 6.75 1.2 % |
27-06-2023 00:00:00 Tuesday |
563.55 570.3 |
571.5 | 563.25 | 20958 |
| 454 | 7.25 1.29 % |
26-06-2023 00:00:00 Monday |
561.95 569.2 |
570 | 559.75 | 17344 |
| 455 | 5.1 0.91 % |
23-06-2023 00:00:00 Friday |
558 563.1 |
565.5 | 556.1 | 23813 |
| 456 | -3.95 -0.7 % |
22-06-2023 00:00:00 Thursday |
566.05 562.1 |
567.1 | 560.2 | 43531 |
| 457 | -5.05 -0.88 % |
21-06-2023 00:00:00 Wednesday |
572 566.95 |
575.25 | 564.95 | 22738 |
| 458 | 6.7 1.19 % |
20-06-2023 00:00:00 Tuesday |
565.1 571.8 |
572.5 | 563 | 41551 |
| 459 | -1 -0.18 % |
19-06-2023 00:00:00 Monday |
570.2 569.2 |
572.75 | 566.8 | 21567 |
| 460 | -4.1 -0.71 % |
16-06-2023 00:00:00 Friday |
574.9 570.8 |
574.9 | 565 | 199475 |
| 461 | 7 1.25 % |
15-06-2023 00:00:00 Thursday |
562.1 569.1 |
570.5 | 562.05 | 25802 |
| 462 | 2.05 0.37 % |
14-06-2023 00:00:00 Wednesday |
560.05 562.1 |
563 | 558 | 27425 |
| 463 | 9.9 1.8 % |
13-06-2023 00:00:00 Tuesday |
550.35 560.25 |
562.7 | 550.35 | 169333 |
| 464 | 6.25 1.14 % |
12-06-2023 00:00:00 Monday |
547.05 553.3 |
555.45 | 547.05 | 29755 |
| 465 | -1.9 -0.34 % |
09-06-2023 00:00:00 Friday |
552.1 550.2 |
556.5 | 546.9 | 208222 |
| 466 | -7.75 -1.38 % |
08-06-2023 00:00:00 Thursday |
559.95 552.2 |
560.5 | 551.5 | 18478 |
| 467 | 9.1 1.66 % |
07-06-2023 00:00:00 Wednesday |
547.05 556.15 |
558.05 | 546.45 | 22363 |
| 468 | -6.8 -1.23 % |
06-06-2023 00:00:00 Tuesday |
554 547.2 |
554 | 541.55 | 76528 |
| 469 | -5.05 -0.91 % |
05-06-2023 00:00:00 Monday |
557.3 552.25 |
562.7 | 551.55 | 47926 |
| 470 | 1.15 0.21 % |
02-06-2023 00:00:00 Friday |
556.05 557.2 |
560 | 555.9 | 17122 |
| 471 | 1.3 0.23 % |
01-06-2023 00:00:00 Thursday |
555 556.3 |
564.1 | 554.35 | 27090 |
| 472 | 7.55 1.38 % |
31-05-2023 00:00:00 Wednesday |
547.05 554.6 |
558.1 | 546.4 | 251223 |
| 473 | -0.45 -0.08 % |
30-05-2023 00:00:00 Tuesday |
550 549.55 |
552.8 | 547.05 | 59005 |
| 474 | 6.3 1.16 % |
29-05-2023 00:00:00 Monday |
542.1 548.4 |
550 | 542.1 | 27490 |
| 475 | 23.55 4.54 % |
26-05-2023 00:00:00 Friday |
518.4 541.95 |
543.5 | 518.4 | 29444 |
| 476 | 4.6 0.88 % |
25-05-2023 00:00:00 Thursday |
525.45 530.05 |
533.45 | 525.45 | 63630 |
| 477 | 1.5 0.29 % |
24-05-2023 00:00:00 Wednesday |
525.75 527.25 |
528.5 | 522.3 | 120374 |
| 478 | 5.2 1 % |
23-05-2023 00:00:00 Tuesday |
520.55 525.75 |
526.35 | 520.05 | 37949 |
| 479 | 4.9 0.95 % |
22-05-2023 00:00:00 Monday |
517.6 522.5 |
524.95 | 515.5 | 32704 |
| 480 | -2.05 -0.39 % |
19-05-2023 00:00:00 Friday |
521.2 519.15 |
524.7 | 517.2 | 13629 |
| 481 | -2.15 -0.41 % |
18-05-2023 00:00:00 Thursday |
525 522.85 |
526.3 | 522 | 16409 |
| 482 | -5.95 -1.12 % |
17-05-2023 00:00:00 Wednesday |
529.65 523.7 |
530.25 | 519.85 | 45457 |
| 483 | -2.4 -0.45 % |
16-05-2023 00:00:00 Tuesday |
533.15 530.75 |
535.9 | 529.6 | 113490 |
| 484 | 16.15 3.12 % |
15-05-2023 00:00:00 Monday |
517 533.15 |
533.9 | 513.9 | 66567 |
| 485 | -1.7 -0.33 % |
12-05-2023 00:00:00 Friday |
520 518.3 |
522.5 | 517.25 | 58846 |
| 486 | 6.35 1.24 % |
11-05-2023 00:00:00 Thursday |
514 520.35 |
520.7 | 512.9 | 31662 |
| 487 | -5.05 -0.97 % |
10-05-2023 00:00:00 Wednesday |
519.3 514.25 |
519.7 | 509.4 | 42901 |
| 488 | 2.95 0.57 % |
09-05-2023 00:00:00 Tuesday |
514.85 517.8 |
518.35 | 514.7 | 76530 |
| 489 | 6.25 1.23 % |
08-05-2023 00:00:00 Monday |
507.65 513.9 |
514.7 | 506.5 | 132507 |
| 490 | -14.8 -2.85 % |
05-05-2023 00:00:00 Friday |
520 505.2 |
526.65 | 504 | 202173 |
| 491 | -8.3 -1.54 % |
04-05-2023 00:00:00 Thursday |
538.8 530.5 |
541 | 528.25 | 51899 |
| 492 | -0.15 -0.03 % |
03-05-2023 00:00:00 Wednesday |
538.05 537.9 |
541.35 | 536.2 | 45453 |
| 493 | 3.5 0.66 % |
02-05-2023 00:00:00 Tuesday |
533.15 536.65 |
537.05 | 532.05 | 16257 |
| 494 | 2.7 0.51 % |
28-04-2023 00:00:00 Friday |
530.15 532.85 |
534.9 | 529 | 48684 |
| 495 | -4.6 -0.86 % |
27-04-2023 00:00:00 Thursday |
535 530.4 |
535.35 | 528.15 | 17432 |
| 496 | 4.4 0.83 % |
26-04-2023 00:00:00 Wednesday |
528.95 533.35 |
534.5 | 526.05 | 29204 |
| 497 | 2 0.38 % |
25-04-2023 00:00:00 Tuesday |
524.05 526.05 |
528.85 | 520.25 | 19262 |
| 498 | 3.45 0.66 % |
24-04-2023 00:00:00 Monday |
521.25 524.7 |
527.65 | 520.95 | 14804 |
| 499 | 2.35 0.45 % |
21-04-2023 00:00:00 Friday |
522.6 524.95 |
528.35 | 522.6 | 33665 |
| 500 | 7.05 1.36 % |
20-04-2023 00:00:00 Thursday |
518.25 525.3 |
526.1 | 518 | 67782 |
| 501 | -0.7 -0.13 % |
19-04-2023 00:00:00 Wednesday |
520.9 520.2 |
520.9 | 517.75 | 42009 |
| 502 | -2.7 -0.52 % |
18-04-2023 00:00:00 Tuesday |
523.65 520.95 |
524.45 | 519.5 | 31509 |
| 503 | -3.4 -0.64 % |
17-04-2023 00:00:00 Monday |
528 524.6 |
529 | 521.4 | 58548 |
| 504 | 11.5 2.23 % |
13-04-2023 00:00:00 Thursday |
515.65 527.15 |
527.9 | 514.2 | 138387 |
| 505 | -4.3 -0.82 % |
12-04-2023 00:00:00 Wednesday |
522 517.7 |
522 | 515.5 | 39170 |
| 506 | -0.3 -0.06 % |
11-04-2023 00:00:00 Tuesday |
522.1 521.8 |
526.45 | 520.1 | 38666 |
| 507 | -4.2 -0.8 % |
10-04-2023 00:00:00 Monday |
527.05 522.85 |
528.15 | 521.2 | 41849 |
| 508 | -15.5 -2.86 % |
06-04-2023 00:00:00 Thursday |
541.35 525.85 |
547.95 | 525.05 | 77365 |
| 509 | -5.1 -0.92 % |
05-04-2023 00:00:00 Wednesday |
553.05 547.95 |
554.5 | 541.85 | 14355 |
| 510 | 1.3 0.24 % |
03-04-2023 00:00:00 Monday |
546 547.3 |
550.2 | 543 | 22732 |
| 511 | 9.45 1.76 % |
31-03-2023 00:00:00 Friday |
535.65 545.1 |
548.15 | 535.65 | 15593 |
| 512 | 4.3 0.81 % |
29-03-2023 00:00:00 Wednesday |
531.3 535.6 |
537.6 | 529.5 | 22282 |
| 513 | -7.85 -1.45 % |
28-03-2023 00:00:00 Tuesday |
541.45 533.6 |
542.2 | 532 | 26166 |
| 514 | 11.45 2.16 % |
27-03-2023 00:00:00 Monday |
530.05 541.5 |
545.55 | 530.05 | 18935 |
| 515 | 5 0.94 % |
24-03-2023 00:00:00 Friday |
531.25 536.25 |
539.9 | 531.25 | 10723 |
| 516 | -4.55 -0.84 % |
23-03-2023 00:00:00 Thursday |
543.8 539.25 |
544.4 | 538 | 25890 |
| 517 | 7.05 1.32 % |
22-03-2023 00:00:00 Wednesday |
533 540.05 |
542.05 | 531.5 | 12001 |
| 518 | -2.75 -0.51 % |
21-03-2023 00:00:00 Tuesday |
535 532.25 |
539.4 | 531.55 | 11202 |
| 519 | 8.85 1.68 % |
20-03-2023 00:00:00 Monday |
528.2 537.05 |
537.8 | 528.2 | 21132 |
| 520 | 0.8 0.15 % |
17-03-2023 00:00:00 Friday |
535.05 535.85 |
539.25 | 532.3 | 33447 |
| 521 | 15.3 2.94 % |
16-03-2023 00:00:00 Thursday |
520.05 535.35 |
537.65 | 521 | 433008 |
| 522 | -4.85 -0.92 % |
15-03-2023 00:00:00 Wednesday |
526.7 521.85 |
526.75 | 518.6 | 12514 |
| 523 | 3.45 0.66 % |
14-03-2023 00:00:00 Tuesday |
523 526.45 |
528.05 | 522.25 | 19601 |
| 524 | -2.65 -0.5 % |
13-03-2023 00:00:00 Monday |
526.05 523.4 |
529.7 | 520.1 | 126163 |
| 525 | 5.85 1.12 % |
10-03-2023 00:00:00 Friday |
524.1 529.95 |
530.6 | 524.1 | 27429 |
| 526 | -1.3 -0.25 % |
09-03-2023 00:00:00 Thursday |
528.15 526.85 |
532.95 | 526.1 | 30922 |
| 527 | -3.1 -0.58 % |
08-03-2023 00:00:00 Wednesday |
535.05 531.95 |
536.85 | 530.4 | 10042 |
| 528 | 0.85 0.16 % |
06-03-2023 00:00:00 Monday |
536 536.85 |
538.9 | 533.05 | 40336 |
| 529 | 3.85 0.73 % |
03-03-2023 00:00:00 Friday |
531 534.85 |
536.7 | 529.95 | 27544 |
| 530 | 2.3 0.44 % |
02-03-2023 00:00:00 Thursday |
527.85 530.15 |
530.9 | 525.45 | 21189 |
| 531 | -5.6 -1.05 % |
01-03-2023 00:00:00 Wednesday |
533.05 527.45 |
536.3 | 526.05 | 142457 |
| 532 | 9.7 1.85 % |
28-02-2023 00:00:00 Tuesday |
523.35 533.05 |
534.7 | 523.35 | 12945 |
| 533 | -3.9 -0.74 % |
27-02-2023 00:00:00 Monday |
530.05 526.15 |
534.35 | 523.25 | 34992 |
| 534 | -5.15 -0.95 % |
24-02-2023 00:00:00 Friday |
540.05 534.9 |
541.3 | 533.85 | 21783 |
| 535 | 8.65 1.63 % |
23-02-2023 00:00:00 Thursday |
531 539.65 |
543 | 530.35 | 36931 |
| 536 | -1.35 -0.25 % |
22-02-2023 00:00:00 Wednesday |
534.5 533.15 |
534.95 | 529.55 | 15157 |
| 537 | -4.85 -0.9 % |
21-02-2023 00:00:00 Tuesday |
539.9 535.05 |
539.9 | 532.75 | 124254 |
| 538 | 1.7 0.32 % |
20-02-2023 00:00:00 Monday |
533.05 534.75 |
536.3 | 529.9 | 31786 |
| 539 | 5.9 1.11 % |
17-02-2023 00:00:00 Friday |
530.05 535.95 |
536.9 | 530.05 | 53371 |
| 540 | 0.4 0.07 % |
16-02-2023 00:00:00 Thursday |
535.15 535.55 |
538.95 | 533 | 208358 |
| 541 | 1.05 0.2 % |
15-02-2023 00:00:00 Wednesday |
533.9 534.95 |
536 | 524.1 | 23437 |
| 542 | -8.6 -1.6 % |
14-02-2023 00:00:00 Tuesday |
538.4 529.8 |
538.4 | 529.3 | 75115 |
| 543 | 3.15 0.59 % |
13-02-2023 00:00:00 Monday |
532 535.15 |
535.9 | 529.8 | 119103 |
| 544 | -1.15 -0.22 % |
10-02-2023 00:00:00 Friday |
533.3 532.15 |
534.15 | 530.4 | 19267 |
| 545 | -0.7 -0.13 % |
09-02-2023 00:00:00 Thursday |
534 533.3 |
536.5 | 530.8 | 55410 |
| 546 | -1.9 -0.35 % |
08-02-2023 00:00:00 Wednesday |
535.95 534.05 |
536.9 | 529.3 | 41691 |
| 547 | -8.85 -1.62 % |
07-02-2023 00:00:00 Tuesday |
544.85 536 |
545 | 533.15 | 391290 |
| 548 | 10.95 2.05 % |
06-02-2023 00:00:00 Monday |
533.9 544.85 |
546.2 | 530.85 | 53535 |
| 549 | -26.15 -4.67 % |
03-02-2023 00:00:00 Friday |
560.05 533.9 |
561.45 | 528.45 | 61930 |
| 550 | -3.1 -0.56 % |
02-02-2023 00:00:00 Thursday |
557 553.9 |
559.75 | 547 | 24861 |
| 551 | 3.55 0.64 % |
01-02-2023 00:00:00 Wednesday |
558.1 561.65 |
568.45 | 553.8 | 27076 |
| 552 | 0.35 0.06 % |
31-01-2023 00:00:00 Tuesday |
557.3 557.65 |
559.6 | 553.55 | 10402 |
| 553 | -4.85 -0.86 % |
30-01-2023 00:00:00 Monday |
562.15 557.3 |
563.3 | 551.8 | 27519 |
| 554 | 1.85 0.33 % |
27-01-2023 00:00:00 Friday |
561.05 562.9 |
568.55 | 556.45 | 20437 |
| 555 | -0.1 -0.02 % |
25-01-2023 00:00:00 Wednesday |
563.25 563.15 |
567.25 | 561 | 14112 |
| 556 | 1.05 0.19 % |
24-01-2023 00:00:00 Tuesday |
566 567.05 |
569.15 | 561.5 | 9675 |
| 557 | -3.65 -0.64 % |
23-01-2023 00:00:00 Monday |
568 564.35 |
568 | 560.5 | 21869 |
| 558 | 15.15 2.75 % |
20-01-2023 00:00:00 Friday |
551.05 566.2 |
568.35 | 551.05 | 23806 |
| 559 | -1.1 -0.2 % |
19-01-2023 00:00:00 Thursday |
555.9 554.8 |
560.6 | 552.05 | 10145 |
| 560 | 2.95 0.53 % |
18-01-2023 00:00:00 Wednesday |
554.55 557.5 |
559.7 | 554 | 22086 |
| 561 | 3.8 0.69 % |
17-01-2023 00:00:00 Tuesday |
553.05 556.85 |
559 | 550.5 | 40761 |
| 562 | 8.95 1.64 % |
16-01-2023 00:00:00 Monday |
544.15 553.1 |
553.8 | 542.95 | 36283 |
| 563 | -4.35 -0.79 % |
13-01-2023 00:00:00 Friday |
548.45 544.1 |
549.65 | 538.6 | 98447 |
| 564 | -4.8 -0.87 % |
12-01-2023 00:00:00 Thursday |
549.85 545.05 |
549.85 | 542 | 35136 |
| 565 | -6.05 -1.09 % |
11-01-2023 00:00:00 Wednesday |
554.45 548.4 |
554.45 | 545.35 | 23189 |
| 566 | 4.45 0.81 % |
10-01-2023 00:00:00 Tuesday |
550 554.45 |
555 | 548 | 33522 |
| 567 | -4.95 -0.89 % |
09-01-2023 00:00:00 Monday |
554.55 549.6 |
554.55 | 545.75 | 159450 |
| 568 | -20 -3.49 % |
06-01-2023 00:00:00 Friday |
573 553 |
573.85 | 548.55 | 282680 |
| 569 | 13.45 2.4 % |
05-01-2023 00:00:00 Thursday |
559.4 572.85 |
574.2 | 559.4 | 40646 |
| 570 | -3.15 -0.56 % |
04-01-2023 00:00:00 Wednesday |
562.5 559.35 |
564.55 | 557.55 | 21922 |
| 571 | -2.85 -0.51 % |
03-01-2023 00:00:00 Tuesday |
563.6 560.75 |
568.35 | 557.6 | 36946 |
| 572 | -1.2 -0.21 % |
02-01-2023 00:00:00 Monday |
562.95 561.75 |
562.95 | 558.15 | 10260 |
| 573 | -1.6 -0.28 % |
30-12-2022 00:00:00 Friday |
563 561.4 |
568.1 | 560.2 | 28866 |
| 574 | -6.85 -1.21 % |
29-12-2022 00:00:00 Thursday |
567.95 561.1 |
569.7 | 559.95 | 13773 |
| 575 | -7.85 -1.36 % |
28-12-2022 00:00:00 Wednesday |
576.75 568.9 |
576.75 | 567.75 | 15542 |
| 576 | 6.7 1.18 % |
27-12-2022 00:00:00 Tuesday |
566.2 572.9 |
577.55 | 566.2 | 13404 |
| 577 | 7.65 1.37 % |
26-12-2022 00:00:00 Monday |
558.2 565.85 |
567 | 557.65 | 23027 |
| 578 | -3.45 -0.61 % |
23-12-2022 00:00:00 Friday |
569.1 565.65 |
575.2 | 562.8 | 32284 |
| 579 | 1.7 0.3 % |
22-12-2022 00:00:00 Thursday |
575.75 577.45 |
582.4 | 574.55 | 33845 |
| 580 | -4.75 -0.82 % |
21-12-2022 00:00:00 Wednesday |
582 577.25 |
586.55 | 574.55 | 53661 |
| 581 | 3.55 0.62 % |
20-12-2022 00:00:00 Tuesday |
576.3 579.85 |
582.2 | 569.4 | 19692344 |
| 582 | 12.55 2.18 % |
19-12-2022 00:00:00 Monday |
576.2 588.75 |
589.75 | 574.45 | 39068 |
| 583 | -2.75 -0.47 % |
16-12-2022 00:00:00 Friday |
582.55 579.8 |
587.95 | 579 | 14040 |
| 584 | 1.15 0.2 % |
15-12-2022 00:00:00 Thursday |
585.5 586.65 |
589.9 | 583.25 | 12628 |
| 585 | -8.05 -1.35 % |
14-12-2022 00:00:00 Wednesday |
595.05 587 |
597.85 | 585.45 | 39853 |
| 586 | -5.8 -0.97 % |
13-12-2022 00:00:00 Tuesday |
600.1 594.3 |
603.9 | 593.4 | 23723 |
| 587 | 0 0 % |
12-12-2022 00:00:00 Monday |
602.35 602.35 |
603.7 | 590.55 | 53469 |
| 588 | -6.4 -1.06 % |
09-12-2022 00:00:00 Friday |
605.5 599.1 |
609.3 | 594.45 | 21238 |
| 589 | 1.75 0.29 % |
08-12-2022 00:00:00 Thursday |
602.3 604.05 |
607 | 599.3 | 37645 |
| 590 | 5.05 0.85 % |
07-12-2022 00:00:00 Wednesday |
597 602.05 |
610.4 | 597 | 135202 |
| 591 | 7.75 1.33 % |
06-12-2022 00:00:00 Tuesday |
584.45 592.2 |
593.7 | 583.2 | 18789 |
| 592 | -2.1 -0.36 % |
05-12-2022 00:00:00 Monday |
589.05 586.95 |
592 | 583 | 49223 |
| 593 | 8.35 1.43 % |
02-12-2022 00:00:00 Friday |
582.95 591.3 |
593 | 576.6 | 33846 |
| 594 | 0.15 0.03 % |
01-12-2022 00:00:00 Thursday |
586.55 586.7 |
591.55 | 586 | 45543 |
| 595 | -4.85 -0.82 % |
30-11-2022 00:00:00 Wednesday |
594 589.15 |
598.6 | 585.7 | 120871 |
| 596 | 33.2 5.93 % |
29-11-2022 00:00:00 Tuesday |
560 593.2 |
598.2 | 557.75 | 389370 |
| 597 | 3.65 0.66 % |
28-11-2022 00:00:00 Monday |
555.05 558.7 |
563 | 555.05 | 45199 |
| 598 | 5.75 1.04 % |
25-11-2022 00:00:00 Friday |
551.15 556.9 |
557 | 547.9 | 20945 |
| 599 | -3.55 -0.64 % |
24-11-2022 00:00:00 Thursday |
556.7 553.15 |
557 | 550.55 | 19300 |
| 600 | 7.15 1.31 % |
23-11-2022 00:00:00 Wednesday |
544.1 551.25 |
553 | 544.1 | 1088087 |
| 601 | 0.8 0.15 % |
22-11-2022 00:00:00 Tuesday |
546.05 546.85 |
548.4 | 540.55 | 28497 |
| 602 | 5.55 1.02 % |
21-11-2022 00:00:00 Monday |
545.1 550.65 |
552 | 544.6 | 43041 |
| 603 | -1.35 -0.25 % |
18-11-2022 00:00:00 Friday |
550.05 548.7 |
550.95 | 543.1 | 12285 |
| 604 | 6.75 1.24 % |
17-11-2022 00:00:00 Thursday |
545.05 551.8 |
553.55 | 545.05 | 35935 |
| 605 | 2.45 0.45 % |
16-11-2022 00:00:00 Wednesday |
547.55 550 |
551 | 544.35 | 58293 |
| 606 | -2.7 -0.49 % |
15-11-2022 00:00:00 Tuesday |
553.55 550.85 |
555 | 542 | 114910 |
| 607 | 0.45 0.08 % |
14-11-2022 00:00:00 Monday |
553.05 553.5 |
567.95 | 550.45 | 68338 |
| 608 | -3.05 -0.55 % |
11-11-2022 00:00:00 Friday |
556 552.95 |
559.45 | 550.3 | 36019 |
| 609 | 0.05 0.01 % |
10-11-2022 00:00:00 Thursday |
553.95 554 |
555.55 | 548.25 | 15907 |
| 610 | -0.1 -0.02 % |
09-11-2022 00:00:00 Wednesday |
554.05 553.95 |
560 | 549.25 | 35705 |
| 611 | 0.8 0.14 % |
07-11-2022 00:00:00 Monday |
552.9 553.7 |
562.9 | 547.75 | 84921 |
| 612 | 2.3 0.41 % |
04-11-2022 00:00:00 Friday |
555.05 557.35 |
560.2 | 554.4 | 8166 |
| 613 | -5.25 -0.94 % |
03-11-2022 00:00:00 Thursday |
561 555.75 |
563.1 | 554.5 | 20275 |
| 614 | -3 -0.53 % |
02-11-2022 00:00:00 Wednesday |
565.05 562.05 |
566.15 | 558.7 | 13377 |
| 615 | 8.7 1.57 % |
01-11-2022 00:00:00 Tuesday |
555 563.7 |
564.9 | 555 | 21414 |
| 616 | 0.15 0.03 % |
31-10-2022 00:00:00 Monday |
554.4 554.55 |
558.3 | 550.4 | 38273 |
| 617 | 0.7 0.13 % |
28-10-2022 00:00:00 Friday |
550.2 550.9 |
553.95 | 546.25 | 87585 |
| 618 | 1.25 0.23 % |
27-10-2022 00:00:00 Thursday |
548.1 549.35 |
551.1 | 536.5 | 94084 |
| 619 | -3.55 -0.66 % |
25-10-2022 00:00:00 Tuesday |
535.65 532.1 |
537.5 | 530.3 | 590623 |
| 620 | -0.9 -0.17 % |
24-10-2022 00:00:00 Monday |
538 537.1 |
541.4 | 535 | 9066 |
| 621 | 3.4 0.64 % |
21-10-2022 00:00:00 Friday |
534.15 537.55 |
539.95 | 532.75 | 31551 |
| 622 | 10.4 1.98 % |
20-10-2022 00:00:00 Thursday |
525 535.4 |
537 | 522.15 | 62205 |
| 623 | -5.85 -1.1 % |
19-10-2022 00:00:00 Wednesday |
532 526.15 |
536 | 525.4 | 74300 |
| 624 | 1.65 0.31 % |
18-10-2022 00:00:00 Tuesday |
530.05 531.7 |
533.4 | 529 | 15384 |
| 625 | -0.25 -0.05 % |
17-10-2022 00:00:00 Monday |
530 529.75 |
534.7 | 526.95 | 890641 |
| 626 | -0.4 -0.08 % |
14-10-2022 00:00:00 Friday |
532.05 531.65 |
533.95 | 527.15 | 30768 |
| 627 | -5.25 -0.98 % |
13-10-2022 00:00:00 Thursday |
535 529.75 |
537.65 | 529.05 | 54256 |
| 628 | 15.85 3.06 % |
12-10-2022 00:00:00 Wednesday |
518.7 534.55 |
538.7 | 518.7 | 33653 |
| 629 | -11.3 -2.13 % |
11-10-2022 00:00:00 Tuesday |
530.05 518.75 |
531.35 | 516.95 | 1001802 |
| 630 | -5.5 -1.03 % |
10-10-2022 00:00:00 Monday |
534.5 529 |
538 | 526.55 | 28124 |
| 631 | 1.3 0.24 % |
07-10-2022 00:00:00 Friday |
538.25 539.55 |
544.2 | 534.4 | 45351 |
| 632 | -10.6 -1.91 % |
06-10-2022 00:00:00 Thursday |
556.05 545.45 |
558.8 | 544.8 | 126726 |
| 633 | -14.55 -2.56 % |
04-10-2022 00:00:00 Tuesday |
568.6 554.05 |
568.6 | 552.5 | 45292 |
| 634 | -14.7 -2.57 % |
03-10-2022 00:00:00 Monday |
571.75 557.05 |
577.9 | 555.15 | 33866 |
| 635 | -0.5 -0.09 % |
30-09-2022 00:00:00 Friday |
573.05 572.55 |
575.7 | 568.5 | 26269 |
| 636 | 12.45 2.21 % |
29-09-2022 00:00:00 Thursday |
563.05 575.5 |
577.9 | 563.05 | 57823 |
| 637 | 10.1 1.82 % |
28-09-2022 00:00:00 Wednesday |
554.2 564.3 |
568.2 | 554.2 | 27691 |
| 638 | 4.55 0.82 % |
27-09-2022 00:00:00 Tuesday |
556.15 560.7 |
565.1 | 556.15 | 14877 |
| 639 | -4.55 -0.81 % |
26-09-2022 00:00:00 Monday |
560.65 556.1 |
566.5 | 555 | 24902 |
| 640 | -5.9 -1.03 % |
23-09-2022 00:00:00 Friday |
573.6 567.7 |
576.6 | 566 | 39668 |
| 641 | 16.05 2.87 % |
22-09-2022 00:00:00 Thursday |
560 576.05 |
580 | 558.95 | 87643 |
| 642 | 7 1.26 % |
21-09-2022 00:00:00 Wednesday |
554 561 |
568.6 | 554 | 74546 |
| 643 | 7.95 1.45 % |
20-09-2022 00:00:00 Tuesday |
548 555.95 |
560.3 | 548 | 14452 |
| 644 | -1.55 -0.28 % |
19-09-2022 00:00:00 Monday |
549.6 548.05 |
550.8 | 540.6 | 595293 |
| 645 | -10.25 -1.84 % |
16-09-2022 00:00:00 Friday |
557.05 546.8 |
562.5 | 544.45 | 47045 |
| 646 | -2.75 -0.49 % |
15-09-2022 00:00:00 Thursday |
566.4 563.65 |
569.95 | 560.3 | 19986 |
| 647 | 3.3 0.59 % |
14-09-2022 00:00:00 Wednesday |
563.05 566.35 |
571 | 563.05 | 31909 |
| 648 | 0.75 0.13 % |
13-09-2022 00:00:00 Tuesday |
570.35 571.1 |
573.7 | 570 | 20821 |
| 649 | -1.15 -0.2 % |
12-09-2022 00:00:00 Monday |
571.5 570.35 |
578.4 | 568.7 | 29926 |
| 650 | 0.7 0.12 % |
09-09-2022 00:00:00 Friday |
574.05 574.75 |
575.8 | 570 | 41114 |
| 651 | -3.55 -0.62 % |
08-09-2022 00:00:00 Thursday |
574 570.45 |
574 | 567.4 | 14732 |
| 652 | 4.2 0.74 % |
07-09-2022 00:00:00 Wednesday |
568 572.2 |
574.65 | 568 | 14837 |
| 653 | -0.2 -0.04 % |
06-09-2022 00:00:00 Tuesday |
570.7 570.5 |
572.9 | 568.4 | 23004 |
| 654 | 0.15 0.03 % |
05-09-2022 00:00:00 Monday |
570.1 570.25 |
574.45 | 568.5 | 31405 |
| 655 | -2.1 -0.37 % |
02-09-2022 00:00:00 Friday |
572.9 570.8 |
572.9 | 567 | 16235 |
| 656 | 3.6 0.64 % |
01-09-2022 00:00:00 Thursday |
565.95 569.55 |
576.3 | 565.95 | 48151 |
| 657 | 9.9 1.73 % |
30-08-2022 00:00:00 Tuesday |
573.5 583.4 |
584.9 | 573.5 | 948669 |
| 658 | 3.45 0.61 % |
29-08-2022 00:00:00 Monday |
569.65 573.1 |
580.6 | 563.85 | 43395 |
| 659 | -6.15 -1.06 % |
26-08-2022 00:00:00 Friday |
577.85 571.7 |
583 | 568 | 75400 |
| 660 | -7.2 -1.23 % |
25-08-2022 00:00:00 Thursday |
587.2 580 |
588.25 | 578.3 | 21637 |
| 661 | 1.75 0.3 % |
24-08-2022 00:00:00 Wednesday |
585 586.75 |
588.5 | 579.2 | 28507 |
| 662 | 12.25 2.13 % |
23-08-2022 00:00:00 Tuesday |
576 588.25 |
591.8 | 576 | 149582 |
| 663 | -3.35 -0.57 % |
22-08-2022 00:00:00 Monday |
587.9 584.55 |
591.7 | 581.55 | 43323 |
| 664 | -7.85 -1.32 % |
19-08-2022 00:00:00 Friday |
595 587.15 |
601.95 | 586 | 102323 |
| 665 | 9.15 1.56 % |
18-08-2022 00:00:00 Thursday |
585.5 594.65 |
595.85 | 583.8 | 141228 |
| 666 | 6.05 1.04 % |
17-08-2022 00:00:00 Wednesday |
579.1 585.15 |
585.95 | 576.55 | 26305 |
| 667 | 1.05 0.18 % |
16-08-2022 00:00:00 Tuesday |
578.05 579.1 |
587.95 | 577.8 | 56254 |
| 668 | -6.3 -1.07 % |
12-08-2022 00:00:00 Friday |
587.9 581.6 |
587.9 | 573.45 | 26477 |
| 669 | -6.95 -1.18 % |
11-08-2022 00:00:00 Thursday |
589 582.05 |
589.9 | 581.25 | 21764 |
| 670 | -1.5 -0.26 % |
10-08-2022 00:00:00 Wednesday |
586.25 584.75 |
591.15 | 581.5 | 27800 |
| 671 | 4.3 0.74 % |
08-08-2022 00:00:00 Monday |
581.9 586.2 |
587.5 | 578.05 | 87702 |
| 672 | 5.5 0.96 % |
05-08-2022 00:00:00 Friday |
574 579.5 |
581.85 | 573.1 | 69549 |
| 673 | 4.15 0.73 % |
04-08-2022 00:00:00 Thursday |
570 574.15 |
575.6 | 564.05 | 83781 |
| 674 | -15 -2.57 % |
03-08-2022 00:00:00 Wednesday |
584.5 569.5 |
584.5 | 565.6 | 59211 |
| 675 | -2.2 -0.38 % |
02-08-2022 00:00:00 Tuesday |
580.55 578.35 |
590 | 575.1 | 57897 |
| 676 | -0.2 -0.03 % |
01-08-2022 00:00:00 Monday |
581.05 580.85 |
585.65 | 576.3 | 784316 |
| 677 | 9.15 1.59 % |
29-07-2022 00:00:00 Friday |
575 584.15 |
585 | 571.1 | 33410 |
| 678 | 4.55 0.8 % |
28-07-2022 00:00:00 Thursday |
568.1 572.65 |
577.7 | 568.1 | 128714 |
| 679 | 12.7 2.29 % |
27-07-2022 00:00:00 Wednesday |
555 567.7 |
569.75 | 555 | 34502 |
| 680 | -16.5 -2.87 % |
26-07-2022 00:00:00 Tuesday |
575 558.5 |
575 | 556.5 | 136991 |
| 681 | -5.7 -0.99 % |
25-07-2022 00:00:00 Monday |
574 568.3 |
575.1 | 564.5 | 176814 |
| 682 | 3.9 0.68 % |
22-07-2022 00:00:00 Friday |
572.2 576.1 |
577.55 | 567.3 | 84880 |
| 683 | 11.25 2.01 % |
21-07-2022 00:00:00 Thursday |
561 572.25 |
574.35 | 557.9 | 109213 |
| 684 | 4.1 0.74 % |
20-07-2022 00:00:00 Wednesday |
554.4 558.5 |
559.95 | 550.8 | 39884 |
| 685 | -3 -0.54 % |
19-07-2022 00:00:00 Tuesday |
551.8 548.8 |
553.2 | 545.25 | 38245 |
| 686 | -3.4 -0.61 % |
18-07-2022 00:00:00 Monday |
553.9 550.5 |
553.9 | 542.3 | 835933 |
| 687 | -3.5 -0.63 % |
15-07-2022 00:00:00 Friday |
551.5 548 |
554.95 | 543.45 | 48649 |
| 688 | 1.75 0.32 % |
14-07-2022 00:00:00 Thursday |
547.7 549.45 |
552 | 544.15 | 31688 |
| 689 | -2.65 -0.48 % |
13-07-2022 00:00:00 Wednesday |
547.8 545.15 |
548 | 541.15 | 41414 |
| 690 | -1.85 -0.34 % |
12-07-2022 00:00:00 Tuesday |
545.4 543.55 |
545.4 | 540 | 10610 |
| 691 | 4.35 0.8 % |
11-07-2022 00:00:00 Monday |
540.9 545.25 |
547.15 | 539.8 | 15791 |
| 692 | 0.2 0.04 % |
08-07-2022 00:00:00 Friday |
543.6 543.8 |
548.3 | 540.45 | 24279 |
| 693 | 0.45 0.08 % |
07-07-2022 00:00:00 Thursday |
542.85 543.3 |
552.25 | 538.65 | 49550 |
| 694 | 8.45 1.58 % |
06-07-2022 00:00:00 Wednesday |
534.4 542.85 |
544.1 | 521.55 | 51433 |
| 695 | 0.3 0.06 % |
05-07-2022 00:00:00 Tuesday |
529.9 530.2 |
532.65 | 527.25 | 39256 |
| 696 | 11.95 2.33 % |
04-07-2022 00:00:00 Monday |
512.95 524.9 |
526.75 | 511.6 | 62673 |
| 697 | 16.4 3.32 % |
01-07-2022 00:00:00 Friday |
494.5 510.9 |
512.3 | 492.1 | 66771 |
| 698 | -4.05 -0.81 % |
30-06-2022 00:00:00 Thursday |
500 495.95 |
502.9 | 495 | 50613 |
| 699 | -9.7 -1.9 % |
29-06-2022 00:00:00 Wednesday |
510.95 501.25 |
512.65 | 498.2 | 23253 |
| 700 | -4.2 -0.81 % |
28-06-2022 00:00:00 Tuesday |
516 511.8 |
516 | 507.65 | 149036 |
| 701 | -2.1 -0.41 % |
27-06-2022 00:00:00 Monday |
518.2 516.1 |
518.2 | 512.5 | 17205 |
| 702 | -0.35 -0.07 % |
24-06-2022 00:00:00 Friday |
509.8 509.45 |
514.75 | 507.6 | 35429 |
| 703 | 0 0 % |
23-06-2022 00:00:00 Thursday |
504.9 504.9 |
509 | 501.15 | 21955 |
| 704 | -7.45 -1.47 % |
22-06-2022 00:00:00 Wednesday |
506.3 498.85 |
512.2 | 495.25 | 54731 |
| 705 | 3.5 0.7 % |
21-06-2022 00:00:00 Tuesday |
502.8 506.3 |
510.3 | 498.3 | 45035 |
| 706 | 14.7 3.03 % |
20-06-2022 00:00:00 Monday |
485.6 500.3 |
503 | 484.85 | 370552 |
| 707 | -14.9 -2.98 % |
17-06-2022 00:00:00 Friday |
500 485.1 |
500 | 482.2 | 59231 |
| 708 | 0.3 0.06 % |
16-06-2022 00:00:00 Thursday |
496.5 496.8 |
501.55 | 493 | 26578 |
| 709 | -3.6 -0.72 % |
15-06-2022 00:00:00 Wednesday |
499.7 496.1 |
500.95 | 493 | 37518 |
| 710 | -3.95 -0.79 % |
14-06-2022 00:00:00 Tuesday |
499.9 495.95 |
502.75 | 492.25 | 28414 |
| 711 | -5.8 -1.15 % |
13-06-2022 00:00:00 Monday |
503.4 497.6 |
506.9 | 494.5 | 88055 |
| 712 | 5.2 1.05 % |
10-06-2022 00:00:00 Friday |
497 502.2 |
504.45 | 491.3 | 48982 |
| 713 | 1.3 0.26 % |
09-06-2022 00:00:00 Thursday |
496.45 497.75 |
498.65 | 489 | 80687 |
| 714 | -9.5 -1.88 % |
08-06-2022 00:00:00 Wednesday |
504.6 495.1 |
504.6 | 491.8 | 58623 |
| 715 | -7.7 -1.51 % |
07-06-2022 00:00:00 Tuesday |
509 501.3 |
509 | 496.7 | 42844 |
| 716 | -1.3 -0.25 % |
06-06-2022 00:00:00 Monday |
510 508.7 |
513.15 | 505.65 | 540366 |
| 717 | -7.7 -1.48 % |
03-06-2022 00:00:00 Friday |
521.4 513.7 |
521.45 | 513 | 201973 |
| 718 | 2.4 0.46 % |
02-06-2022 00:00:00 Thursday |
519 521.4 |
524.9 | 512.4 | 199857 |
| 719 | -2.05 -0.39 % |
01-06-2022 00:00:00 Wednesday |
519 516.95 |
526.9 | 515.8 | 113695 |
| 720 | 6.75 1.32 % |
31-05-2022 00:00:00 Tuesday |
512 518.75 |
525 | 504.4 | 56031 |
| 721 | 5.9 1.17 % |
30-05-2022 00:00:00 Monday |
504 509.9 |
510.75 | 500.95 | 110156 |
| 722 | -5.1 -1.01 % |
27-05-2022 00:00:00 Friday |
503 497.9 |
503 | 495.75 | 34019 |
| 723 | 4.1 0.83 % |
26-05-2022 00:00:00 Thursday |
494 498.1 |
500 | 488.35 | 51849 |
| 724 | -10.35 -2.05 % |
25-05-2022 00:00:00 Wednesday |
505 494.65 |
505 | 493.6 | 26176 |
| 725 | -4.9 -0.97 % |
24-05-2022 00:00:00 Tuesday |
507 502.1 |
507.85 | 498.15 | 58680 |
| 726 | 2.75 0.55 % |
23-05-2022 00:00:00 Monday |
503.55 506.3 |
513.05 | 503.55 | 62168 |
| 727 | 8.5 1.72 % |
20-05-2022 00:00:00 Friday |
495.05 503.55 |
507.15 | 495.05 | 54814 |
| 728 | -8.35 -1.67 % |
19-05-2022 00:00:00 Thursday |
500.55 492.2 |
502.6 | 489.55 | 288597 |
| 729 | 3.65 0.72 % |
18-05-2022 00:00:00 Wednesday |
506 509.65 |
515 | 502 | 87149 |
| 730 | -0.75 -0.15 % |
17-05-2022 00:00:00 Tuesday |
502.75 502 |
503.75 | 494.3 | 48665 |
| 731 | -11.9 -2.34 % |
16-05-2022 00:00:00 Monday |
508.8 496.9 |
508.8 | 495.35 | 32440 |
| 732 | -17.15 -3.31 % |
13-05-2022 00:00:00 Friday |
517.8 500.65 |
517.8 | 498.55 | 193003 |
| 733 | -8.75 -1.73 % |
12-05-2022 00:00:00 Thursday |
507 498.25 |
507.05 | 495.55 | 31575 |
| 734 | 5 1 % |
11-05-2022 00:00:00 Wednesday |
502 507 |
509.8 | 494.3 | 135270 |
| 735 | -3.35 -0.66 % |
10-05-2022 00:00:00 Tuesday |
505.9 502.55 |
508.45 | 499.35 | 110534 |
| 736 | -6.35 -1.24 % |
09-05-2022 00:00:00 Monday |
510.8 504.45 |
513.5 | 502.4 | 58530 |
| 737 | -12.2 -2.33 % |
06-05-2022 00:00:00 Friday |
523 510.8 |
526.9 | 508.4 | 123024 |
| 738 | -14.5 -2.67 % |
05-05-2022 00:00:00 Thursday |
543.7 529.2 |
543.7 | 523.95 | 190965 |
| 739 | -12.45 -2.26 % |
04-05-2022 00:00:00 Wednesday |
550 537.55 |
560 | 532.5 | 730272 |
| 740 | 3.6 0.65 % |
02-05-2022 00:00:00 Monday |
553.5 557.1 |
559.3 | 549.5 | 182569 |
| 741 | -20.65 -3.58 % |
29-04-2022 00:00:00 Friday |
577.5 556.85 |
577.5 | 554.3 | 44412 |
| 742 | 7.05 1.25 % |
28-04-2022 00:00:00 Thursday |
564.8 571.85 |
576.25 | 560.25 | 92455 |
| 743 | 3.55 0.64 % |
27-04-2022 00:00:00 Wednesday |
556 559.55 |
561.3 | 550 | 28161 |
| 744 | 0.5 0.09 % |
26-04-2022 00:00:00 Tuesday |
559 559.5 |
561.5 | 554 | 31073 |
| 745 | -5.6 -1.01 % |
25-04-2022 00:00:00 Monday |
557 551.4 |
559.95 | 546 | 47603 |
| 746 | 3.45 0.62 % |
22-04-2022 00:00:00 Friday |
556.15 559.6 |
564.75 | 554.4 | 43831 |
| 747 | 12.05 2.19 % |
21-04-2022 00:00:00 Thursday |
550 562.05 |
563 | 550 | 29523 |
| 748 | 3.9 0.71 % |
20-04-2022 00:00:00 Wednesday |
546.35 550.25 |
556 | 542.55 | 50191 |
| 749 | -20.45 -3.59 % |
19-04-2022 00:00:00 Tuesday |
569.9 549.45 |
569.9 | 546.3 | 57873 |
| 750 | 9.1 1.64 % |
18-04-2022 00:00:00 Monday |
553.5 562.6 |
563.5 | 550 | 137983 |
| 751 | 5.7 1.04 % |
13-04-2022 00:00:00 Wednesday |
550 555.7 |
557.55 | 550 | 25785 |
| 752 | 2.7 0.49 % |
12-04-2022 00:00:00 Tuesday |
551 553.7 |
556.75 | 548.25 | 45669 |
| 753 | -5.05 -0.91 % |
11-04-2022 00:00:00 Monday |
558 552.95 |
558.75 | 549.4 | 44385 |
| 754 | 3.75 0.68 % |
08-04-2022 00:00:00 Friday |
553.95 557.7 |
558.15 | 550.1 | 166118 |
| 755 | 9.3 1.72 % |
07-04-2022 00:00:00 Thursday |
541.8 551.1 |
556 | 541 | 209783 |
| 756 | -7.95 -1.45 % |
06-04-2022 00:00:00 Wednesday |
549.4 541.45 |
549.4 | 539 | 208957 |
| 757 | -0.6 -0.11 % |
05-04-2022 00:00:00 Tuesday |
549.3 548.7 |
553.1 | 546.85 | 85125 |
| 758 | 0.75 0.14 % |
04-04-2022 00:00:00 Monday |
543.5 544.25 |
545.8 | 534.65 | 175627 |
| 759 | 4.25 0.79 % |
01-04-2022 00:00:00 Friday |
538.95 543.2 |
544.85 | 536.15 | 84369 |
| 760 | 6.55 1.24 % |
31-03-2022 00:00:00 Thursday |
530 536.55 |
538.9 | 528.5 | 109582 |
| 761 | 10.7 2.07 % |
30-03-2022 00:00:00 Wednesday |
517 527.7 |
529.55 | 517 | 36797 |
| 762 | -3.35 -0.65 % |
29-03-2022 00:00:00 Tuesday |
519 515.65 |
523 | 513.7 | 28685 |
| 763 | -6.9 -1.32 % |
28-03-2022 00:00:00 Monday |
522 515.1 |
525 | 512.4 | 133934 |
| 764 | -5.15 -0.98 % |
25-03-2022 00:00:00 Friday |
525 519.85 |
527 | 518 | 154367 |
| 765 | 0.8 0.15 % |
24-03-2022 00:00:00 Thursday |
523 523.8 |
530.55 | 520 | 51678 |
| 766 | -16.7 -3.09 % |
23-03-2022 00:00:00 Wednesday |
539.8 523.1 |
539.8 | 522.15 | 144895 |
| 767 | -17.75 -3.22 % |
22-03-2022 00:00:00 Tuesday |
551.9 534.15 |
551.9 | 531.5 | 70509 |
| 768 | -11.85 -2.11 % |
21-03-2022 00:00:00 Monday |
561.4 549.55 |
561.55 | 547.85 | 46863 |
| 769 | -6.4 -1.13 % |
17-03-2022 00:00:00 Thursday |
566.65 560.25 |
570.25 | 555.7 | 38545 |
| 770 | 0.8 0.14 % |
16-03-2022 00:00:00 Wednesday |
563.2 564 |
565.7 | 559.5 | 44387 |
| 771 | 14.25 2.63 % |
15-03-2022 00:00:00 Tuesday |
542 556.25 |
558.6 | 540.2 | 168197 |
| 772 | -9.95 -1.81 % |
14-03-2022 00:00:00 Monday |
549.9 539.95 |
549.9 | 532.6 | 52790 |
| 773 | -0.6 -0.11 % |
11-03-2022 00:00:00 Friday |
548 547.4 |
549.6 | 541.35 | 68164 |
| 774 | 11.55 2.16 % |
10-03-2022 00:00:00 Thursday |
534.6 546.15 |
547.4 | 531.45 | 152140 |
| 775 | 6.85 1.31 % |
09-03-2022 00:00:00 Wednesday |
521.7 528.55 |
533.35 | 516.25 | 63981 |
| 776 | 15.6 3.08 % |
08-03-2022 00:00:00 Tuesday |
506.1 521.7 |
522.95 | 504.9 | 105234 |
| 777 | -17.75 -3.39 % |
07-03-2022 00:00:00 Monday |
523.75 506 |
527.4 | 502 | 181522 |
| 778 | -21.55 -3.84 % |
04-03-2022 00:00:00 Friday |
561 539.45 |
561.15 | 537 | 42632 |
| 779 | -3 -0.53 % |
03-03-2022 00:00:00 Thursday |
565.05 562.05 |
570.9 | 560.3 | 33354 |
| 780 | 3.85 0.69 % |
02-03-2022 00:00:00 Wednesday |
561 564.85 |
569.95 | 558.55 | 96912 |
| 781 | 23.45 4.34 % |
28-02-2022 00:00:00 Monday |
540.3 563.75 |
569.7 | 527 | 89580 |
| 782 | 11.1 2.08 % |
25-02-2022 00:00:00 Friday |
533.8 544.9 |
546.85 | 533.4 | 66482 |
| 783 | -1.2 -0.22 % |
24-02-2022 00:00:00 Thursday |
535 533.8 |
539.6 | 526.6 | 163836 |
| 784 | -4.2 -0.77 % |
23-02-2022 00:00:00 Wednesday |
548.5 544.3 |
551.05 | 542.35 | 26160 |
| 785 | 3.5 0.64 % |
22-02-2022 00:00:00 Tuesday |
546 549.5 |
551.55 | 543.35 | 29088 |
| 786 | 9.45 1.74 % |
21-02-2022 00:00:00 Monday |
544 553.45 |
555 | 541.5 | 47711 |
| 787 | -2.7 -0.49 % |
18-02-2022 00:00:00 Friday |
551 548.3 |
554.15 | 545.5 | 79569 |
| 788 | -6.6 -1.18 % |
17-02-2022 00:00:00 Thursday |
561 554.4 |
565 | 553 | 30629 |
| 789 | -1.05 -0.19 % |
16-02-2022 00:00:00 Wednesday |
563.45 562.4 |
566.5 | 556.25 | 19134 |
| 790 | 6.2 1.11 % |
15-02-2022 00:00:00 Tuesday |
556.2 562.4 |
563.5 | 550.75 | 37155 |
| 791 | 3.5 0.64 % |
14-02-2022 00:00:00 Monday |
550 553.5 |
557.6 | 546.65 | 50546 |
| 792 | -3.35 -0.59 % |
11-02-2022 00:00:00 Friday |
563.95 560.6 |
563.95 | 555.7 | 21893 |
| 793 | -6.15 -1.08 % |
10-02-2022 00:00:00 Thursday |
570.65 564.5 |
570.65 | 560.35 | 44135 |
| 794 | 8.05 1.43 % |
09-02-2022 00:00:00 Wednesday |
562.6 570.65 |
574.5 | 562.6 | 56806 |
| 795 | -3.3 -0.58 % |
08-02-2022 00:00:00 Tuesday |
566 562.7 |
568 | 561.5 | 22343 |
| 796 | -3.8 -0.67 % |
07-02-2022 00:00:00 Monday |
569.8 566 |
570.75 | 560 | 81877 |
| 797 | 12.3 2.21 % |
04-02-2022 00:00:00 Friday |
557 569.3 |
570.2 | 556.15 | 51090 |
| 798 | 5.15 0.93 % |
03-02-2022 00:00:00 Thursday |
551 556.15 |
559.05 | 549.75 | 31895 |
| 799 | 6.4 1.16 % |
02-02-2022 00:00:00 Wednesday |
551 557.4 |
561.55 | 547 | 43087 |
| 800 | 2.4 0.44 % |
01-02-2022 00:00:00 Tuesday |
544 546.4 |
550.35 | 538.85 | 68504 |
| 801 | 0.2 0.04 % |
31-01-2022 00:00:00 Monday |
537.05 537.25 |
541.4 | 535.25 | 35474 |
| 802 | 3.15 0.59 % |
28-01-2022 00:00:00 Friday |
530.75 533.9 |
542.35 | 530.75 | 48311 |
| 803 | -13.3 -2.45 % |
27-01-2022 00:00:00 Thursday |
542.8 529.5 |
542.8 | 527.25 | 201696 |
| 804 | 3.2 0.59 % |
25-01-2022 00:00:00 Tuesday |
540 543.2 |
546.05 | 536.65 | 65837 |
| 805 | -5.5 -1 % |
24-01-2022 00:00:00 Monday |
552 546.5 |
554.2 | 541 | 252443 |
| 806 | -4.35 -0.78 % |
21-01-2022 00:00:00 Friday |
556 551.65 |
557.25 | 548 | 74605 |
| 807 | -9.05 -1.59 % |
20-01-2022 00:00:00 Thursday |
569.3 560.25 |
569.3 | 556.45 | 59513 |
| 808 | 0.6 0.11 % |
19-01-2022 00:00:00 Wednesday |
568 568.6 |
569.45 | 560 | 38513 |
| 809 | -8.05 -1.41 % |
18-01-2022 00:00:00 Tuesday |
571.9 563.85 |
571.9 | 562.8 | 56963 |
| 810 | -7.35 -1.27 % |
17-01-2022 00:00:00 Monday |
577 569.65 |
577 | 569 | 21919 |
| 811 | -5.55 -0.96 % |
14-01-2022 00:00:00 Friday |
581 575.45 |
582.45 | 571.25 | 25227 |
| 812 | -1.65 -0.28 % |
13-01-2022 00:00:00 Thursday |
582.3 580.65 |
582.3 | 577.4 | 39755 |
| 813 | -6.6 -1.12 % |
12-01-2022 00:00:00 Wednesday |
589.45 582.85 |
589.5 | 580.55 | 20122 |
| 814 | -3.45 -0.58 % |
11-01-2022 00:00:00 Tuesday |
590 586.55 |
590.45 | 582.9 | 18706 |
| 815 | -1.05 -0.18 % |
10-01-2022 00:00:00 Monday |
590 588.95 |
591.15 | 586.15 | 21432 |
| 816 | 1.9 0.32 % |
07-01-2022 00:00:00 Friday |
585.4 587.3 |
590.75 | 582.6 | 73023 |
| 817 | 4.35 0.75 % |
06-01-2022 00:00:00 Thursday |
578.4 582.75 |
583.4 | 574.5 | 108101 |
| 818 | 3.85 0.66 % |
05-01-2022 00:00:00 Wednesday |
578.95 582.8 |
583.4 | 573.6 | 18027 |
| 819 | -8.3 -1.43 % |
04-01-2022 00:00:00 Tuesday |
582.15 573.85 |
582.9 | 570.6 | 31031 |
| 820 | 2.7 0.47 % |
03-01-2022 00:00:00 Monday |
578.1 580.8 |
585 | 578.1 | 75657 |
| 821 | 8.1 1.42 % |
31-12-2021 00:00:00 Friday |
572.3 580.4 |
581.05 | 572 | 24622 |
| 822 | 5.5 0.97 % |
30-12-2021 00:00:00 Thursday |
566 571.5 |
572.5 | 562 | 78242 |
| 823 | 0.9 0.16 % |
29-12-2021 00:00:00 Wednesday |
565.8 566.7 |
570.15 | 561 | 56051 |
| 824 | 0.45 0.08 % |
28-12-2021 00:00:00 Tuesday |
562 562.45 |
565.15 | 560.65 | 13025 |
| 825 | -5.35 -0.94 % |
27-12-2021 00:00:00 Monday |
566.7 561.35 |
566.7 | 558.35 | 27172 |
| 826 | -6.7 -1.17 % |
24-12-2021 00:00:00 Friday |
570.7 564 |
572.55 | 562.1 | 32540 |
| 827 | 4.65 0.82 % |
23-12-2021 00:00:00 Thursday |
565 569.65 |
571 | 562.55 | 28013 |
| 828 | 8.25 1.48 % |
22-12-2021 00:00:00 Wednesday |
556 564.25 |
565.45 | 556 | 32100 |
| 829 | -2.65 -0.47 % |
21-12-2021 00:00:00 Tuesday |
562 559.35 |
564.85 | 556.75 | 30816 |
| 830 | -6.5 -1.15 % |
20-12-2021 00:00:00 Monday |
564.8 558.3 |
564.8 | 550.45 | 73148 |
| 831 | -5.9 -1.03 % |
17-12-2021 00:00:00 Friday |
570.7 564.8 |
571.55 | 561.45 | 40885 |
| 832 | -2.8 -0.49 % |
16-12-2021 00:00:00 Thursday |
573.5 570.7 |
575.5 | 569.1 | 18644 |
| 833 | -6.15 -1.06 % |
15-12-2021 00:00:00 Wednesday |
579.4 573.25 |
579.4 | 571.9 | 37404 |
| 834 | 3.65 0.63 % |
14-12-2021 00:00:00 Tuesday |
576.05 579.7 |
580.2 | 573.55 | 16339 |
| 835 | -5.85 -1 % |
13-12-2021 00:00:00 Monday |
584 578.15 |
584 | 573.9 | 49757 |
| 836 | -1.75 -0.3 % |
10-12-2021 00:00:00 Friday |
579.75 578 |
582.25 | 575.85 | 18533 |
| 837 | 2.5 0.43 % |
09-12-2021 00:00:00 Thursday |
577 579.5 |
580.5 | 571.5 | 37886 |
| 838 | -2.25 -0.39 % |
08-12-2021 00:00:00 Wednesday |
577 574.75 |
577 | 572.85 | 18078 |
| 839 | 5.1 0.9 % |
07-12-2021 00:00:00 Tuesday |
567.2 572.3 |
574.55 | 567.05 | 31399 |
| 840 | -14.65 -2.52 % |
06-12-2021 00:00:00 Monday |
582 567.35 |
582 | 566.05 | 90742 |
| 841 | 1.85 0.32 % |
03-12-2021 00:00:00 Friday |
579.25 581.1 |
584.15 | 578.05 | 60810 |
| 842 | 1.6 0.28 % |
02-12-2021 00:00:00 Thursday |
577 578.6 |
583.35 | 575.2 | 59662 |
| 843 | -21.25 -3.55 % |
01-12-2021 00:00:00 Wednesday |
598 576.75 |
598 | 575 | 77258 |
| 844 | -2.6 -0.43 % |
30-11-2021 00:00:00 Tuesday |
598 595.4 |
602.4 | 592 | 39309 |
| 845 | 5.45 0.92 % |
29-11-2021 00:00:00 Monday |
592 597.45 |
601.85 | 589.2 | 69955 |
| 846 | 0.9 0.15 % |
26-11-2021 00:00:00 Friday |
601.1 602 |
612.25 | 599.15 | 61267 |
| 847 | 0.4 0.07 % |
25-11-2021 00:00:00 Thursday |
605.8 606.2 |
607 | 594.1 | 41872 |
| 848 | -8 -1.31 % |
24-11-2021 00:00:00 Wednesday |
611 603 |
611.4 | 602 | 25841 |
| 849 | 1.4 0.23 % |
23-11-2021 00:00:00 Tuesday |
610 611.4 |
613.55 | 599.8 | 44769 |
| 850 | -2.05 -0.34 % |
22-11-2021 00:00:00 Monday |
608.75 606.7 |
616.6 | 603.7 | 74334 |
| 851 | 1.7 0.28 % |
18-11-2021 00:00:00 Thursday |
607 608.7 |
609.9 | 601.6 | 16263 |
| 852 | -2.85 -0.47 % |
17-11-2021 00:00:00 Wednesday |
610 607.15 |
611 | 606 | 55404 |
| 853 | 2 0.33 % |
16-11-2021 00:00:00 Tuesday |
608 610 |
611.5 | 604.95 | 22254 |
| 854 | -2.35 -0.39 % |
15-11-2021 00:00:00 Monday |
605.95 603.6 |
607 | 598.45 | 33281 |
| 855 | 4.25 0.71 % |
12-11-2021 00:00:00 Friday |
597.8 602.05 |
604.15 | 597.8 | 35531 |
| 856 | -8.8 -1.45 % |
11-11-2021 00:00:00 Thursday |
605.6 596.8 |
605.6 | 595 | 131368 |
| 857 | 2.6 0.43 % |
10-11-2021 00:00:00 Wednesday |
603 605.6 |
607.2 | 598.2 | 31403 |
| 858 | -5 -0.82 % |
09-11-2021 00:00:00 Tuesday |
608 603 |
609.3 | 600.05 | 47253 |
| 859 | -11.75 -1.9 % |
08-11-2021 00:00:00 Monday |
618.6 606.85 |
620 | 604.5 | 243183 |
| 860 | -4.4 -0.71 % |
04-11-2021 00:00:00 Thursday |
617 612.6 |
617.75 | 612 | 11789 |
| 861 | 4.8 0.79 % |
03-11-2021 00:00:00 Wednesday |
605.6 610.4 |
612 | 600.75 | 528435 |
| 862 | -1.7 -0.28 % |
02-11-2021 00:00:00 Tuesday |
600 598.3 |
604.45 | 589.05 | 393770 |
| 863 | 11.9 2.03 % |
01-11-2021 00:00:00 Monday |
586.1 598 |
600.6 | 586.1 | 340433 |
| 864 | 0.2 0.03 % |
29-10-2021 00:00:00 Friday |
586.1 586.3 |
593.65 | 582.5 | 91792 |
| 865 | -4.9 -0.82 % |
28-10-2021 00:00:00 Thursday |
595 590.1 |
595 | 586.8 | 41024 |
| 866 | 4.2 0.72 % |
27-10-2021 00:00:00 Wednesday |
587.25 591.45 |
597.6 | 584.3 | 69830 |
| 867 | 1.25 0.22 % |
26-10-2021 00:00:00 Tuesday |
580 581.25 |
583.5 | 574.4 | 74900 |
| 868 | -9.05 -1.53 % |
25-10-2021 00:00:00 Monday |
591 581.95 |
593 | 576.5 | 80812 |
| 869 | -0.2 -0.03 % |
22-10-2021 00:00:00 Friday |
591.1 590.9 |
597 | 585.25 | 69322 |
| 870 | -8.8 -1.48 % |
21-10-2021 00:00:00 Thursday |
596.3 587.5 |
599 | 585.25 | 78905 |
| 871 | -14.4 -2.37 % |
20-10-2021 00:00:00 Wednesday |
607.5 593.1 |
608 | 591.15 | 666228 |
| 872 | -8.6 -1.4 % |
19-10-2021 00:00:00 Tuesday |
614.1 605.5 |
620.25 | 604.3 | 55894 |
| 873 | -7.15 -1.15 % |
18-10-2021 00:00:00 Monday |
621.1 613.95 |
628 | 612.45 | 292405 |
| 874 | -11.35 -1.81 % |
14-10-2021 00:00:00 Thursday |
627 615.65 |
627.8 | 612.65 | 596635 |
| 875 | 2.5 0.4 % |
13-10-2021 00:00:00 Wednesday |
621 623.5 |
625 | 616.2 | 303339 |
| 876 | 7.95 1.31 % |
12-10-2021 00:00:00 Tuesday |
608.95 616.9 |
621.55 | 608.95 | 181138 |
| 877 | 0.4 0.07 % |
11-10-2021 00:00:00 Monday |
608.5 608.9 |
611 | 607.1 | 635494 |
| 878 | -12.85 -2.07 % |
08-10-2021 00:00:00 Friday |
620 607.15 |
620.65 | 606 | 135508 |
| 879 | -4.5 -0.73 % |
07-10-2021 00:00:00 Thursday |
619.5 615 |
619.5 | 614.3 | 83959 |
| 880 | -0.4 -0.06 % |
06-10-2021 00:00:00 Wednesday |
616.05 615.65 |
623.25 | 614 | 83962 |
| 881 | -8.65 -1.38 % |
05-10-2021 00:00:00 Tuesday |
624.7 616.05 |
625 | 614.1 | 93980 |
| 882 | 0.2 0.03 % |
04-10-2021 00:00:00 Monday |
624 624.2 |
625.35 | 613.6 | 53283 |
| 883 | 0.85 0.14 % |
01-10-2021 00:00:00 Friday |
617 617.85 |
619.95 | 609 | 71922 |
| 884 | -11.25 -1.79 % |
30-09-2021 00:00:00 Thursday |
628.35 617.1 |
628.35 | 616.05 | 33562 |
| 885 | -0.9 -0.14 % |
29-09-2021 00:00:00 Wednesday |
624 623.1 |
628.1 | 620.4 | 50489 |
| 886 | -10.6 -1.66 % |
28-09-2021 00:00:00 Tuesday |
637.4 626.8 |
637.4 | 621.4 | 60305 |
| 887 | -18.6 -2.85 % |
27-09-2021 00:00:00 Monday |
651.7 633.1 |
654.5 | 632 | 58580 |
| 888 | 1.75 0.27 % |
24-09-2021 00:00:00 Friday |
649.9 651.65 |
658.75 | 649.75 | 66543 |
| 889 | -4.55 -0.7 % |
23-09-2021 00:00:00 Thursday |
651.7 647.15 |
651.7 | 642.7 | 588159 |
| 890 | -6.9 -1.05 % |
22-09-2021 00:00:00 Wednesday |
655 648.1 |
655 | 647.6 | 26689 |
| 891 | 1.35 0.21 % |
21-09-2021 00:00:00 Tuesday |
649.8 651.15 |
652 | 645.1 | 43659 |
| 892 | -9.25 -1.41 % |
20-09-2021 00:00:00 Monday |
654.8 645.55 |
658.5 | 642.1 | 127557 |
| 893 | 12.95 2.02 % |
17-09-2021 00:00:00 Friday |
641 653.95 |
655.6 | 640.7 | 99450 |
| 894 | 3.15 0.49 % |
16-09-2021 00:00:00 Thursday |
637.2 640.35 |
645.35 | 637.2 | 27346 |
| 895 | -6.85 -1.06 % |
15-09-2021 00:00:00 Wednesday |
644 637.15 |
644 | 636.15 | 52590 |
| 896 | -0.35 -0.05 % |
14-09-2021 00:00:00 Tuesday |
639.7 639.35 |
640.75 | 635 | 26589 |
| 897 | -2.45 -0.38 % |
13-09-2021 00:00:00 Monday |
642 639.55 |
649.15 | 637.2 | 55853 |
| 898 | -0.75 -0.12 % |
09-09-2021 00:00:00 Thursday |
639 638.25 |
639 | 627.15 | 78875 |
| 899 | -2.15 -0.33 % |
08-09-2021 00:00:00 Wednesday |
642.9 640.75 |
642.9 | 634.4 | 30607 |
| 900 | -0.45 -0.07 % |
07-09-2021 00:00:00 Tuesday |
638 637.55 |
650.9 | 635 | 111347 |
| 901 | -8.2 -1.28 % |
06-09-2021 00:00:00 Monday |
643 634.8 |
645.1 | 634.05 | 32149 |
| 902 | -4.2 -0.65 % |
03-09-2021 00:00:00 Friday |
644.9 640.7 |
644.9 | 634.1 | 61500 |
| 903 | 13.7 2.19 % |
02-09-2021 00:00:00 Thursday |
627 640.7 |
643.75 | 625.2 | 86682 |
| 904 | 4.65 0.75 % |
01-09-2021 00:00:00 Wednesday |
621 625.65 |
627.55 | 619.05 | 228625 |
| 905 | 1.95 0.32 % |
31-08-2021 00:00:00 Tuesday |
618.9 620.85 |
622.9 | 610.05 | 125662 |
| 906 | 7.15 1.17 % |
30-08-2021 00:00:00 Monday |
609 616.15 |
617.45 | 609 | 47469 |
| 907 | 5.45 0.9 % |
27-08-2021 00:00:00 Friday |
603.25 608.7 |
612.2 | 603.25 | 74788 |
| 908 | 5.9 0.98 % |
26-08-2021 00:00:00 Thursday |
600 605.9 |
609.05 | 599.4 | 40781 |
| 909 | 6.2 1.04 % |
25-08-2021 00:00:00 Wednesday |
593.65 599.85 |
601.55 | 592.15 | 84679 |
| 910 | -14.95 -2.46 % |
24-08-2021 00:00:00 Tuesday |
608 593.05 |
610.4 | 589.55 | 70632 |
| 911 | -5.3 -0.86 % |
23-08-2021 00:00:00 Monday |
614.9 609.6 |
621.35 | 606.15 | 93099 |
| 912 | 15.15 2.54 % |
20-08-2021 00:00:00 Friday |
596.5 611.65 |
615.95 | 590.8 | 177161 |
| 913 | -1.25 -0.21 % |
18-08-2021 00:00:00 Wednesday |
598.5 597.25 |
600.75 | 594.4 | 74571 |
| 914 | 10.5 1.79 % |
17-08-2021 00:00:00 Tuesday |
586 596.5 |
597.5 | 586 | 133280 |
| 915 | -1.35 -0.23 % |
16-08-2021 00:00:00 Monday |
589.8 588.45 |
592.5 | 583.05 | 63753 |
| 916 | 10.3 1.78 % |
13-08-2021 00:00:00 Friday |
578 588.3 |
591.35 | 577 | 140144 |
| 917 | -0.4 -0.07 % |
12-08-2021 00:00:00 Thursday |
576 575.6 |
584.75 | 574.2 | 148069 |
| 918 | -8.65 -1.48 % |
11-08-2021 00:00:00 Wednesday |
583.65 575 |
583.65 | 570.95 | 244989 |
| 919 | -5.55 -0.95 % |
10-08-2021 00:00:00 Tuesday |
585 579.45 |
585.5 | 573.8 | 85911 |
| 920 | -8.45 -1.43 % |
09-08-2021 00:00:00 Monday |
590.5 582.05 |
593.7 | 579.5 | 80341 |
| 921 | -4.85 -0.82 % |
06-08-2021 00:00:00 Friday |
590 585.15 |
596.05 | 584.1 | 70141 |
| 922 | -4.55 -0.77 % |
05-08-2021 00:00:00 Thursday |
594 589.45 |
596.2 | 586 | 104625 |
| 923 | -27.95 -4.54 % |
04-08-2021 00:00:00 Wednesday |
615.95 588 |
615.95 | 586.7 | 281129 |
| 924 | 8 1.32 % |
03-08-2021 00:00:00 Tuesday |
606 614 |
619.4 | 597.9 | 558837 |
| 925 | -4.3 -0.71 % |
02-08-2021 00:00:00 Monday |
603.5 599.2 |
608.9 | 594.65 | 97129 |
| 926 | 10.7 1.81 % |
30-07-2021 00:00:00 Friday |
589.8 600.5 |
603.45 | 584 | 262535 |
| 927 | -6.4 -1.08 % |
29-07-2021 00:00:00 Thursday |
591 584.6 |
593 | 582.35 | 40686 |
| 928 | 4.25 0.73 % |
28-07-2021 00:00:00 Wednesday |
586 590.25 |
603 | 586 | 86995 |
| 929 | -8.4 -1.41 % |
27-07-2021 00:00:00 Tuesday |
596.85 588.45 |
598.7 | 587.7 | 36384 |
| 930 | 5.2 0.88 % |
26-07-2021 00:00:00 Monday |
590 595.2 |
599 | 590 | 55329 |
| 931 | 0.4 0.07 % |
23-07-2021 00:00:00 Friday |
589.5 589.9 |
593 | 586 | 19081 |
| 932 | -2.2 -0.37 % |
22-07-2021 00:00:00 Thursday |
590.2 588 |
595 | 584.6 | 45369 |
| 933 | -4.2 -0.71 % |
20-07-2021 00:00:00 Tuesday |
592.5 588.3 |
593 | 582.95 | 61691 |
| 934 | 14.9 2.6 % |
19-07-2021 00:00:00 Monday |
574 588.9 |
590.5 | 574 | 334215 |
| 935 | -3.9 -0.67 % |
16-07-2021 00:00:00 Friday |
584.25 580.35 |
588.65 | 578.75 | 29229 |
| 936 | 0.15 0.03 % |
15-07-2021 00:00:00 Thursday |
584.1 584.25 |
588.95 | 582.15 | 49458 |
| 937 | -4.4 -0.75 % |
14-07-2021 00:00:00 Wednesday |
589.8 585.4 |
589.8 | 581.35 | 22725 |
| 938 | -4.95 -0.83 % |
13-07-2021 00:00:00 Tuesday |
594.1 589.15 |
595.1 | 585.65 | 38151 |
| 939 | -1.7 -0.29 % |
12-07-2021 00:00:00 Monday |
595.1 593.4 |
603.3 | 591.6 | 271250 |
| 940 | -0.75 -0.13 % |
09-07-2021 00:00:00 Friday |
595.95 595.2 |
605 | 594 | 70263 |
| 941 | -0.95 -0.16 % |
08-07-2021 00:00:00 Thursday |
596.9 595.95 |
598.8 | 593.65 | 57130 |
| 942 | 1.8 0.3 % |
07-07-2021 00:00:00 Wednesday |
592.4 594.2 |
596 | 589.05 | 38157 |
| 943 | 3 0.51 % |
06-07-2021 00:00:00 Tuesday |
588.7 591.7 |
595.4 | 588 | 59128 |
| 944 | -3.5 -0.59 % |
05-07-2021 00:00:00 Monday |
591 587.5 |
593.65 | 586.55 | 39631 |
| 945 | -2.25 -0.38 % |
02-07-2021 00:00:00 Friday |
592.45 590.2 |
592.45 | 583.65 | 120411 |
| 946 | 19.7 3.45 % |
01-07-2021 00:00:00 Thursday |
570.3 590 |
592.25 | 570.3 | 308308 |
| 947 | -0.2 -0.04 % |
30-06-2021 00:00:00 Wednesday |
569 568.8 |
573.4 | 563.7 | 30662 |
| 948 | -1.9 -0.33 % |
29-06-2021 00:00:00 Tuesday |
569.05 567.15 |
570.4 | 561.6 | 42937 |
| 949 | -0.4 -0.07 % |
28-06-2021 00:00:00 Monday |
567.4 567 |
568.4 | 564.1 | 33310 |
| 950 | -12.2 -2.12 % |
25-06-2021 00:00:00 Friday |
576.4 564.2 |
576.4 | 563.05 | 77656 |
| 951 | 9 1.59 % |
24-06-2021 00:00:00 Thursday |
566.3 575.3 |
576.5 | 561.7 | 63097 |
| 952 | 0.8 0.14 % |
23-06-2021 00:00:00 Wednesday |
565.55 566.35 |
569.95 | 560.25 | 1387721 |
| 953 | -5.8 -1.01 % |
22-06-2021 00:00:00 Tuesday |
572.15 566.35 |
578.15 | 565 | 111496 |
| 954 | 0.05 0.01 % |
21-06-2021 00:00:00 Monday |
572.3 572.35 |
579.5 | 569.65 | 60867 |
| 955 | 3.15 0.55 % |
18-06-2021 00:00:00 Friday |
574.15 577.3 |
581.6 | 571.05 | 173641 |
| 956 | -6.75 -1.16 % |
17-06-2021 00:00:00 Thursday |
579.8 573.05 |
581.15 | 570.15 | 57131 |
| 957 | 2.55 0.44 % |
16-06-2021 00:00:00 Wednesday |
577.95 580.5 |
582.7 | 575.55 | 341408 |
| 958 | 6.25 1.1 % |
15-06-2021 00:00:00 Tuesday |
568.5 574.75 |
576 | 568.5 | 1393062 |
| 959 | 3.3 0.58 % |
14-06-2021 00:00:00 Monday |
565.05 568.35 |
571 | 560.4 | 47388 |
| 960 | 2.85 0.51 % |
11-06-2021 00:00:00 Friday |
562.2 565.05 |
566.1 | 559.65 | 95145 |
| 961 | 1.95 0.35 % |
10-06-2021 00:00:00 Thursday |
558.15 560.1 |
563.8 | 556.25 | 60023 |
| 962 | -0.35 -0.06 % |
09-06-2021 00:00:00 Wednesday |
558.9 558.55 |
561.45 | 554 | 233277 |
| 963 | 7.4 1.35 % |
08-06-2021 00:00:00 Tuesday |
549 556.4 |
560.55 | 549 | 146865 |
| 964 | 4.25 0.78 % |
07-06-2021 00:00:00 Monday |
544.1 548.35 |
549.2 | 542.9 | 49692 |
| 965 | 0.9 0.17 % |
04-06-2021 00:00:00 Friday |
542.95 543.85 |
544.8 | 539.8 | 56781 |
| 966 | 6.45 1.21 % |
03-06-2021 00:00:00 Thursday |
534 540.45 |
541.65 | 534 | 126142 |
| 967 | -7 -1.3 % |
02-06-2021 00:00:00 Wednesday |
539.5 532.5 |
540.25 | 529.6 | 147970 |
| 968 | -5.5 -1.01 % |
01-06-2021 00:00:00 Tuesday |
543 537.5 |
544.25 | 535.05 | 102838 |
| 969 | 9.9 1.87 % |
31-05-2021 00:00:00 Monday |
530.5 540.4 |
543.9 | 529.55 | 240713 |
| 970 | -3.25 -0.61 % |
28-05-2021 00:00:00 Friday |
533.7 530.45 |
533.7 | 528 | 39499 |
| 971 | -6.9 -1.29 % |
27-05-2021 00:00:00 Thursday |
533.9 527 |
533.9 | 524.2 | 53007 |
| 972 | 1 0.19 % |
26-05-2021 00:00:00 Wednesday |
531.2 532.2 |
533.95 | 528.8 | 62550 |
| 973 | -7.4 -1.38 % |
25-05-2021 00:00:00 Tuesday |
537.9 530.5 |
537.9 | 529.5 | 69214 |
| 974 | -6.75 -1.25 % |
24-05-2021 00:00:00 Monday |
539.9 533.15 |
539.9 | 532.2 | 60209 |
| 975 | -3.2 -0.59 % |
21-05-2021 00:00:00 Friday |
539.8 536.6 |
540 | 535 | 44985 |
| 976 | -1.7 -0.32 % |
20-05-2021 00:00:00 Thursday |
537.4 535.7 |
541 | 533.45 | 69617 |
| 977 | 5.95 1.12 % |
19-05-2021 00:00:00 Wednesday |
532 537.95 |
539 | 529 | 64605 |
| 978 | -8.95 -1.66 % |
18-05-2021 00:00:00 Tuesday |
539.9 530.95 |
539.9 | 529.75 | 48526 |
| 979 | -5.45 -1.01 % |
17-05-2021 00:00:00 Monday |
538.95 533.5 |
539.05 | 530.6 | 85202 |
| 980 | 4.8 0.91 % |
14-05-2021 00:00:00 Friday |
530 534.8 |
538.3 | 529.55 | 222203 |
| 981 | 3.75 0.71 % |
12-05-2021 00:00:00 Wednesday |
525.5 529.25 |
532.3 | 525.15 | 204599 |
| 982 | 0.45 0.09 % |
11-05-2021 00:00:00 Tuesday |
525 525.45 |
526.5 | 520.7 | 87393 |
| 983 | -11.95 -2.24 % |
10-05-2021 00:00:00 Monday |
534.6 522.65 |
535 | 519.35 | 321306 |
| 984 | -15.3 -2.78 % |
07-05-2021 00:00:00 Friday |
550 534.7 |
550 | 532.5 | 394027 |
| 985 | 4.95 0.92 % |
06-05-2021 00:00:00 Thursday |
540.5 545.45 |
547.15 | 539 | 94410 |
| 986 | 0.2 0.04 % |
05-05-2021 00:00:00 Wednesday |
541 541.2 |
542 | 536.9 | 27420 |
| 987 | -9.65 -1.76 % |
04-05-2021 00:00:00 Tuesday |
546.9 537.25 |
546.9 | 535.4 | 46378 |
| 988 | 3.05 0.57 % |
03-05-2021 00:00:00 Monday |
539 542.05 |
548.25 | 539 | 93410 |
| 989 | -3.25 -0.6 % |
30-04-2021 00:00:00 Friday |
541.7 538.45 |
545 | 536 | 42043 |
| 990 | -3.3 -0.61 % |
29-04-2021 00:00:00 Thursday |
545 541.7 |
546.8 | 540.25 | 42197 |
| 991 | 2.6 0.48 % |
28-04-2021 00:00:00 Wednesday |
538.35 540.95 |
545.6 | 536.35 | 58080 |
| 992 | -4.6 -0.85 % |
27-04-2021 00:00:00 Tuesday |
542.95 538.35 |
544.35 | 534.5 | 78424 |
| 993 | -20.5 -3.65 % |
26-04-2021 00:00:00 Monday |
561.9 541.4 |
561.9 | 539.25 | 128188 |
| 994 | -5.8 -1.03 % |
23-04-2021 00:00:00 Friday |
565.75 559.95 |
566.55 | 556.25 | 76856 |
| 995 | -0.9 -0.16 % |
22-04-2021 00:00:00 Thursday |
567.2 566.3 |
573 | 564.5 | 150460 |
| 996 | 2.95 0.52 % |
20-04-2021 00:00:00 Tuesday |
565.2 568.15 |
575.85 | 565.2 | 98006 |
| 997 | -1.2 -0.21 % |
19-04-2021 00:00:00 Monday |
569.8 568.6 |
573.85 | 563.15 | 61624 |
| 998 | -6.05 -1.04 % |
16-04-2021 00:00:00 Friday |
581 574.95 |
581 | 570.25 | 121047 |
| 999 | 12.5 2.23 % |
15-04-2021 00:00:00 Thursday |
560.35 572.85 |
579.9 | 560.35 | 149189 |
| 1000 | 8.4 1.52 % |
13-04-2021 00:00:00 Tuesday |
551.95 560.35 |
565.5 | 551.95 | 111343 |
| 1001 | -2.85 -0.51 % |
12-04-2021 00:00:00 Monday |
558.8 555.95 |
561.35 | 549.6 | 98892 |
| 1002 | -1.55 -0.28 % |
09-04-2021 00:00:00 Friday |
562 560.45 |
566 | 557.2 | 90311 |
| 1003 | 0.45 0.08 % |
08-04-2021 00:00:00 Thursday |
558.8 559.25 |
561.45 | 548.5 | 326818 |
| 1004 | 6.15 1.12 % |
07-04-2021 00:00:00 Wednesday |
546.9 553.05 |
557.5 | 546.9 | 97682 |
| 1005 | 9.9 1.84 % |
06-04-2021 00:00:00 Tuesday |
537 546.9 |
548.15 | 534.5 | 45553 |
| 1006 | -2.05 -0.38 % |
05-04-2021 00:00:00 Monday |
539 536.95 |
541.1 | 534.2 | 44497 |
| 1007 | -0.4 -0.07 % |
01-04-2021 00:00:00 Thursday |
539 538.6 |
543.85 | 536.25 | 49136 |
| 1008 | 0.75 0.14 % |
31-03-2021 00:00:00 Wednesday |
539.95 540.7 |
542.8 | 536.9 | 40045 |
| 1009 | 7 1.32 % |
30-03-2021 00:00:00 Tuesday |
531 538 |
541 | 531 | 90837 |
| 1010 | 11.5 2.22 % |
26-03-2021 00:00:00 Friday |
518 529.5 |
530.9 | 518 | 65101 |
| 1011 | -10.4 -1.97 % |
25-03-2021 00:00:00 Thursday |
528.1 517.7 |
529.55 | 515.35 | 26695 |
| 1012 | -4.95 -0.93 % |
24-03-2021 00:00:00 Wednesday |
534 529.05 |
535.6 | 528.1 | 30824 |
| 1013 | -0.55 -0.1 % |
23-03-2021 00:00:00 Tuesday |
533.75 533.2 |
536.8 | 531.85 | 40116 |
| 1014 | 6.55 1.24 % |
22-03-2021 00:00:00 Monday |
526.8 533.35 |
534.5 | 524 | 44939 |
| 1015 | 10.2 1.98 % |
19-03-2021 00:00:00 Friday |
514.35 524.55 |
526.5 | 514.35 | 84579 |
| 1016 | -3.55 -0.68 % |
18-03-2021 00:00:00 Thursday |
525.6 522.05 |
529.8 | 519.5 | 30388 |
| 1017 | 2 0.38 % |
17-03-2021 00:00:00 Wednesday |
525.05 527.05 |
533.45 | 524.9 | 50600 |
| 1018 | 3.4 0.65 % |
16-03-2021 00:00:00 Tuesday |
525.75 529.15 |
530.7 | 525 | 163169 |
| 1019 | 3.1 0.59 % |
15-03-2021 00:00:00 Monday |
523 526.1 |
530 | 521.2 | 113449 |
| 1020 | -8.45 -1.59 % |
12-03-2021 00:00:00 Friday |
531.45 523 |
534.65 | 520 | 105145 |
| 1021 | 5.8 1.1 % |
10-03-2021 00:00:00 Wednesday |
525.35 531.15 |
534.2 | 525.35 | 61944 |
| 1022 | -3.25 -0.61 % |
09-03-2021 00:00:00 Tuesday |
528.6 525.35 |
530.5 | 518.9 | 45402 |
| 1023 | 3.85 0.73 % |
08-03-2021 00:00:00 Monday |
524.7 528.55 |
530.8 | 521.8 | 94966 |
| 1024 | -0.3 -0.06 % |
05-03-2021 00:00:00 Friday |
525 524.7 |
528.85 | 522.45 | 110690 |
| 1025 | 6.3 1.22 % |
04-03-2021 00:00:00 Thursday |
517.95 524.25 |
527.5 | 516.1 | 96504 |
| 1026 | 4.75 0.93 % |
03-03-2021 00:00:00 Wednesday |
513.25 518 |
519.8 | 512.1 | 57784 |
| 1027 | 3.05 0.6 % |
02-03-2021 00:00:00 Tuesday |
508 511.05 |
512.85 | 505 | 71953 |
| 1028 | 2.25 0.45 % |
01-03-2021 00:00:00 Monday |
503.7 505.95 |
507.85 | 502.85 | 75750 |
| 1029 | -6.65 -1.3 % |
26-02-2021 00:00:00 Friday |
510 503.35 |
513.6 | 501.2 | 131060 |
| 1030 | 2 0.39 % |
25-02-2021 00:00:00 Thursday |
507 509 |
510 | 505.65 | 398391 |
| 1031 | 3.15 0.63 % |
24-02-2021 00:00:00 Wednesday |
501.2 504.35 |
506.65 | 483 | 373961 |
| 1032 | -3.1 -0.62 % |
23-02-2021 00:00:00 Tuesday |
503 499.9 |
505.75 | 498.9 | 115956 |
| 1033 | -13.25 -2.58 % |
22-02-2021 00:00:00 Monday |
514 500.75 |
516.4 | 497.3 | 97881 |
| 1034 | -2.4 -0.47 % |
19-02-2021 00:00:00 Friday |
515.65 513.25 |
515.65 | 507.55 | 12793880 |
| 1035 | -2.8 -0.54 % |
18-02-2021 00:00:00 Thursday |
523 520.2 |
527.9 | 518.3 | 116953 |
| 1036 | -2.45 -0.47 % |
17-02-2021 00:00:00 Wednesday |
522.7 520.25 |
526 | 519 | 35297 |
| 1037 | -8.5 -1.6 % |
16-02-2021 00:00:00 Tuesday |
531 522.5 |
532.6 | 520.55 | 41956 |
| 1038 | -10.7 -1.99 % |
15-02-2021 00:00:00 Monday |
538 527.3 |
540.7 | 526.3 | 67939 |
| 1039 | -7.95 -1.47 % |
12-02-2021 00:00:00 Friday |
542 534.05 |
544.5 | 532 | 103258 |
| 1040 | 7.05 1.33 % |
11-02-2021 00:00:00 Thursday |
528.7 535.75 |
536.5 | 525 | 123799 |
| 1041 | -5.35 -1.01 % |
10-02-2021 00:00:00 Wednesday |
529.85 524.5 |
529.85 | 522.2 | 47149 |
| 1042 | 2.45 0.47 % |
09-02-2021 00:00:00 Tuesday |
522.5 524.95 |
532.1 | 519.05 | 149336 |
| 1043 | -2.5 -0.48 % |
08-02-2021 00:00:00 Monday |
521 518.5 |
526.3 | 517.4 | 102837 |
| 1044 | -3.3 -0.63 % |
05-02-2021 00:00:00 Friday |
525.1 521.8 |
528.6 | 517.6 | 85219 |
| 1045 | -3.25 -0.61 % |
04-02-2021 00:00:00 Thursday |
529.4 526.15 |
529.75 | 524.55 | 30739 |
| 1046 | -4.45 -0.84 % |
03-02-2021 00:00:00 Wednesday |
529 524.55 |
529 | 523.05 | 59406 |
| 1047 | -6.8 -1.28 % |
02-02-2021 00:00:00 Tuesday |
533 526.2 |
535.55 | 524.5 | 92400 |
| 1048 | 8.3 1.61 % |
01-02-2021 00:00:00 Monday |
517 525.3 |
536.1 | 516 | 146861 |
| 1049 | -15.75 -2.97 % |
29-01-2021 00:00:00 Friday |
531 515.25 |
532.25 | 511.35 | 200429 |
| 1050 | 2.6 0.5 % |
28-01-2021 00:00:00 Thursday |
525 527.6 |
534.9 | 520.9 | 72864 |
| 1051 | -5.3 -0.99 % |
27-01-2021 00:00:00 Wednesday |
533 527.7 |
537.35 | 525.65 | 49586 |
| 1052 | -3.85 -0.72 % |
25-01-2021 00:00:00 Monday |
536.55 532.7 |
541 | 525.15 | 69821 |
| 1053 | -9.3 -1.72 % |
22-01-2021 00:00:00 Friday |
542.25 532.95 |
542.25 | 531.75 | 122071 |
| 1054 | -2.8 -0.52 % |
21-01-2021 00:00:00 Thursday |
540 537.2 |
546 | 535.55 | 92961 |
| 1055 | -4.75 -0.88 % |
20-01-2021 00:00:00 Wednesday |
542.1 537.35 |
544.6 | 536.55 | 53421 |
| 1056 | 4.4 0.82 % |
19-01-2021 00:00:00 Tuesday |
537 541.4 |
547 | 537 | 45205 |
| 1057 | -2.95 -0.55 % |
18-01-2021 00:00:00 Monday |
540 537.05 |
544.95 | 533.05 | 148571 |
| 1058 | -9.75 -1.77 % |
15-01-2021 00:00:00 Friday |
550.55 540.8 |
552 | 539.4 | 92690 |
| 1059 | 7 1.29 % |
14-01-2021 00:00:00 Thursday |
542 549 |
552.35 | 537 | 162291 |
| 1060 | -8.05 -1.48 % |
13-01-2021 00:00:00 Wednesday |
544 535.95 |
545 | 533.9 | 84788 |
| 1061 | -6.15 -1.12 % |
12-01-2021 00:00:00 Tuesday |
546.9 540.75 |
551 | 538.3 | 83109 |
| 1062 | 1.85 0.34 % |
11-01-2021 00:00:00 Monday |
544.5 546.35 |
549.2 | 540.25 | 101121 |
| 1063 | 1.05 0.19 % |
08-01-2021 00:00:00 Friday |
538.75 539.8 |
542.3 | 534.3 | 142414 |
| 1064 | -3.35 -0.62 % |
07-01-2021 00:00:00 Thursday |
539 535.65 |
539.2 | 533.5 | 83808 |
| 1065 | -10.25 -1.88 % |
06-01-2021 00:00:00 Wednesday |
544 533.75 |
544 | 530 | 137129 |
| 1066 | -1.5 -0.28 % |
05-01-2021 00:00:00 Tuesday |
540.25 538.75 |
542.2 | 535.55 | 95195 |
| 1067 | 5.4 1 % |
04-01-2021 00:00:00 Monday |
537.95 543.35 |
544 | 532.95 | 129690 |
| 1068 | 0.95 0.18 % |
01-01-2021 00:00:00 Friday |
533 533.95 |
538.3 | 532.25 | 97695 |
| 1069 | -5.5 -1.02 % |
31-12-2020 00:00:00 Thursday |
539.5 534 |
539.5 | 532 | 139218 |
| 1070 | 10.65 2.01 % |
30-12-2020 00:00:00 Wednesday |
529 539.65 |
540.6 | 524.45 | 207005 |
| 1071 | 0.9 0.17 % |
29-12-2020 00:00:00 Tuesday |
527.9 528.8 |
533.65 | 524.5 | 291726 |
| 1072 | 10.35 2.01 % |
28-12-2020 00:00:00 Monday |
515 525.35 |
527.15 | 514.9 | 173408 |
| 1073 | 0.9 0.18 % |
24-12-2020 00:00:00 Thursday |
513.5 514.4 |
515.7 | 508.2 | 127313 |
| 1074 | 5.5 1.09 % |
23-12-2020 00:00:00 Wednesday |
505 510.5 |
512.75 | 502.5 | 180712 |
| 1075 | 2.7 0.54 % |
22-12-2020 00:00:00 Tuesday |
501.1 503.8 |
508.75 | 492.45 | 210824 |
| 1076 | -6.35 -1.25 % |
21-12-2020 00:00:00 Monday |
510 503.65 |
515 | 494.4 | 174940 |
| 1077 | -2.4 -0.47 % |
18-12-2020 00:00:00 Friday |
511.55 509.15 |
513.6 | 503.2 | 134300 |
| 1078 | -4.8 -0.93 % |
17-12-2020 00:00:00 Thursday |
516 511.2 |
517.35 | 510.45 | 126695 |
| 1079 | -0.35 -0.07 % |
16-12-2020 00:00:00 Wednesday |
514 513.65 |
519.5 | 512.55 | 177259 |
| 1080 | -1.8 -0.35 % |
15-12-2020 00:00:00 Tuesday |
515.8 514 |
517.1 | 511.25 | 49903 |
| 1081 | -2.7 -0.52 % |
14-12-2020 00:00:00 Monday |
516 513.3 |
518.75 | 512.4 | 183806 |
| 1082 | -4.9 -0.94 % |
11-12-2020 00:00:00 Friday |
518.7 513.8 |
519.35 | 508.9 | 133892 |
| 1083 | 11.25 2.24 % |
10-12-2020 00:00:00 Thursday |
503 514.25 |
517 | 502.5 | 266935 |
| 1084 | -4.95 -0.98 % |
09-12-2020 00:00:00 Wednesday |
507 502.05 |
509.45 | 501.1 | 214084 |
| 1085 | 0.75 0.15 % |
08-12-2020 00:00:00 Tuesday |
502 502.75 |
506.8 | 499.3 | 75567 |
| 1086 | 0.85 0.17 % |
07-12-2020 00:00:00 Monday |
501.1 501.95 |
505.35 | 499.1 | 220296 |
| 1087 | -2 -0.4 % |
04-12-2020 00:00:00 Friday |
504.5 502.5 |
506.6 | 501.65 | 143370 |
| 1088 | -0.7 -0.14 % |
03-12-2020 00:00:00 Thursday |
502 501.3 |
506.85 | 500.7 | 74848 |
| 1089 | -4.5 -0.89 % |
02-12-2020 00:00:00 Wednesday |
506.8 502.3 |
509.4 | 497.35 | 97664 |
| 1090 | 0.95 0.19 % |
01-12-2020 00:00:00 Tuesday |
505 505.95 |
506.95 | 501.3 | 56300 |
| 1091 | -6.4 -1.26 % |
27-11-2020 00:00:00 Friday |
506 499.6 |
507 | 497 | 189661 |
| 1092 | 3.15 0.63 % |
26-11-2020 00:00:00 Thursday |
501 504.15 |
504.95 | 494.4 | 295164 |
| 1093 | -5.2 -1.03 % |
25-11-2020 00:00:00 Wednesday |
506.1 500.9 |
510.25 | 500 | 260389 |
| 1094 | -2 -0.39 % |
24-11-2020 00:00:00 Tuesday |
510 508 |
511 | 506.7 | 49727 |
| 1095 | -0.85 -0.17 % |
23-11-2020 00:00:00 Monday |
509.8 508.95 |
511 | 505.2 | 67542 |
| 1096 | -0.85 -0.17 % |
20-11-2020 00:00:00 Friday |
509.15 508.3 |
513.65 | 505.85 | 393019 |
| 1097 | 2.25 0.45 % |
19-11-2020 00:00:00 Thursday |
505.2 507.45 |
510 | 500.95 | 119698 |
| 1098 | -9.85 -1.91 % |
18-11-2020 00:00:00 Wednesday |
514.95 505.1 |
514.95 | 504.65 | 164392 |
| 1099 | -9.5 -1.82 % |
17-11-2020 00:00:00 Tuesday |
521 511.5 |
521 | 509.25 | 205662 |
| 1100 | -2.4 -0.46 % |
14-11-2020 00:00:00 Saturday |
520 517.6 |
520.35 | 516 | 18628 |
| 1101 | -3.15 -0.61 % |
13-11-2020 00:00:00 Friday |
518.5 515.35 |
521.4 | 512.6 | 99135 |
| 1102 | 7.25 1.42 % |
12-11-2020 00:00:00 Thursday |
511 518.25 |
522 | 510.55 | 366608 |
| 1103 | -5.25 -1.02 % |
11-11-2020 00:00:00 Wednesday |
515.25 510 |
519.3 | 505.5 | 438269 |
| 1104 | -14.4 -2.72 % |
10-11-2020 00:00:00 Tuesday |
529.5 515.1 |
529.5 | 512 | 118757 |
| 1105 | -4 -0.75 % |
09-11-2020 00:00:00 Monday |
531 527 |
535.85 | 523.95 | 110194 |
| 1106 | 8.1 1.56 % |
06-11-2020 00:00:00 Friday |
519.05 527.15 |
528.85 | 518.85 | 783843 |
| 1107 | -3.25 -0.62 % |
05-11-2020 00:00:00 Thursday |
523 519.75 |
525.55 | 516.2 | 74782 |
| 1108 | -4.9 -0.94 % |
04-11-2020 00:00:00 Wednesday |
523.25 518.35 |
530 | 517.55 | 295412 |
| 1109 | 5.45 1.07 % |
03-11-2020 00:00:00 Tuesday |
510 515.45 |
523.25 | 509.75 | 318039 |
| 1110 | -6.85 -1.34 % |
02-11-2020 00:00:00 Monday |
513 506.15 |
516.85 | 504.25 | 86311 |
| 1111 | -6.45 -1.25 % |
30-10-2020 00:00:00 Friday |
518 511.55 |
524.05 | 508.5 | 78903 |
| 1112 | 8.55 1.67 % |
29-10-2020 00:00:00 Thursday |
511.2 519.75 |
522.4 | 509.35 | 57332 |
| 1113 | -5.55 -1.06 % |
28-10-2020 00:00:00 Wednesday |
522.25 516.7 |
525.75 | 515.4 | 34075 |
| 1114 | 12.95 2.54 % |
27-10-2020 00:00:00 Tuesday |
510 522.95 |
526.2 | 510 | 129540 |
| 1115 | -8.1 -1.55 % |
26-10-2020 00:00:00 Monday |
521.9 513.8 |
521.9 | 509.85 | 66279 |
| 1116 | 9.05 1.77 % |
23-10-2020 00:00:00 Friday |
509.9 518.95 |
520 | 509.9 | 113534 |
| 1117 | -8.5 -1.65 % |
22-10-2020 00:00:00 Thursday |
515.8 507.3 |
516.5 | 505.35 | 92829 |
| 1118 | -14.2 -2.68 % |
21-10-2020 00:00:00 Wednesday |
530 515.8 |
532.5 | 508 | 147494 |
| 1119 | 4.6 0.88 % |
20-10-2020 00:00:00 Tuesday |
523.45 528.05 |
530.15 | 519.05 | 157760 |
| 1120 | 5.45 1.06 % |
19-10-2020 00:00:00 Monday |
514.15 519.6 |
521.7 | 510.65 | 67240 |
| 1121 | -7.35 -1.42 % |
16-10-2020 00:00:00 Friday |
519.4 512.05 |
523.8 | 510.9 | 73195 |
| 1122 | -6.65 -1.27 % |
15-10-2020 00:00:00 Thursday |
524 517.35 |
525.5 | 515.25 | 102071 |
| 1123 | -2 -0.39 % |
14-10-2020 00:00:00 Wednesday |
519 517 |
519 | 506.55 | 59667 |
| 1124 | -3.75 -0.72 % |
13-10-2020 00:00:00 Tuesday |
518 514.25 |
524.55 | 512.9 | 99104 |
| 1125 | -3.4 -0.66 % |
12-10-2020 00:00:00 Monday |
519 515.6 |
521.2 | 513 | 34933 |
| 1126 | -3.6 -0.69 % |
09-10-2020 00:00:00 Friday |
522.5 518.9 |
524 | 516.3 | 61685 |
| 1127 | -2.75 -0.52 % |
08-10-2020 00:00:00 Thursday |
525 522.25 |
527.35 | 516.8 | 40408 |
| 1128 | -4.5 -0.85 % |
07-10-2020 00:00:00 Wednesday |
528.5 524 |
531.45 | 521.3 | 68100 |
| 1129 | 1.7 0.32 % |
06-10-2020 00:00:00 Tuesday |
524.8 526.5 |
535 | 522 | 340036 |
| 1130 | 5.05 0.98 % |
05-10-2020 00:00:00 Monday |
515 520.05 |
521 | 510.65 | 60961 |
| 1131 | -1.5 -0.29 % |
01-10-2020 00:00:00 Thursday |
515.15 513.65 |
517 | 510.7 | 131200 |
| 1132 | 10.75 2.15 % |
30-09-2020 00:00:00 Wednesday |
499.95 510.7 |
513.75 | 496.45 | 111166 |
| 1133 | -6.95 -1.38 % |
29-09-2020 00:00:00 Tuesday |
503.9 496.95 |
510.2 | 496.1 | 76602 |
| 1134 | 10 2.03 % |
28-09-2020 00:00:00 Monday |
493 503 |
504.6 | 492.25 | 65252 |
| 1135 | 2.1 0.43 % |
25-09-2020 00:00:00 Friday |
490.3 492.4 |
495.8 | 488.75 | 64965 |
| 1136 | 1.9 0.39 % |
24-09-2020 00:00:00 Thursday |
484.8 486.7 |
490.8 | 479.2 | 79806 |
| 1137 | -12.95 -2.6 % |
23-09-2020 00:00:00 Wednesday |
499 486.05 |
499 | 484.5 | 56534 |
| 1138 | -0.6 -0.12 % |
22-09-2020 00:00:00 Tuesday |
493 492.4 |
494.7 | 480 | 81685 |
| 1139 | -19.2 -3.76 % |
21-09-2020 00:00:00 Monday |
510 490.8 |
510.7 | 487.55 | 56863 |
| 1140 | 2.85 0.56 % |
18-09-2020 00:00:00 Friday |
505 507.85 |
509.9 | 498.6 | 199061 |
| 1141 | -9.65 -1.88 % |
17-09-2020 00:00:00 Thursday |
512 502.35 |
512 | 501.3 | 70030 |
| 1142 | 6.65 1.32 % |
16-09-2020 00:00:00 Wednesday |
503 509.65 |
512.85 | 503 | 130354 |
| 1143 | 0.85 0.17 % |
15-09-2020 00:00:00 Tuesday |
504.95 505.8 |
507.75 | 499.8 | 81555 |
| 1144 | -9.75 -1.9 % |
14-09-2020 00:00:00 Monday |
514 504.25 |
514.4 | 498.5 | 311538 |
| 1145 | 16.8 3.42 % |
11-09-2020 00:00:00 Friday |
491.05 507.85 |
511.3 | 491.05 | 269608 |
| 1146 | -1.45 -0.29 % |
10-09-2020 00:00:00 Thursday |
497 495.55 |
497 | 489.65 | 89231 |
| 1147 | 6.5 1.34 % |
09-09-2020 00:00:00 Wednesday |
485.9 492.4 |
493.7 | 482.5 | 87696 |
| 1148 | 1.2 0.25 % |
08-09-2020 00:00:00 Tuesday |
485 486.2 |
490.35 | 481.8 | 50151 |
| 1149 | 1.75 0.36 % |
07-09-2020 00:00:00 Monday |
485.6 487.35 |
490.75 | 478.65 | 67976 |
| 1150 | -7.35 -1.5 % |
04-09-2020 00:00:00 Friday |
491.05 483.7 |
495.75 | 481.55 | 115736 |
| 1151 | 5.3 1.08 % |
03-09-2020 00:00:00 Thursday |
489.5 494.8 |
497 | 485 | 52646 |
| 1152 | 0.95 0.19 % |
02-09-2020 00:00:00 Wednesday |
488.5 489.45 |
494.6 | 488 | 75571 |
| 1153 | 10.25 2.14 % |
01-09-2020 00:00:00 Tuesday |
478.25 488.5 |
490.95 | 474 | 117685 |
| 1154 | -20.95 -4.22 % |
31-08-2020 00:00:00 Monday |
496 475.05 |
496 | 472.1 | 81259 |
| 1155 | -4.55 -0.92 % |
28-08-2020 00:00:00 Friday |
493.5 488.95 |
496 | 487.7 | 60283 |
| 1156 | -6 -1.2 % |
27-08-2020 00:00:00 Thursday |
498.95 492.95 |
498.95 | 491.4 | 31802 |
| 1157 | 1.85 0.37 % |
26-08-2020 00:00:00 Wednesday |
494.1 495.95 |
502 | 492.35 | 183004 |
| 1158 | 1.4 0.29 % |
25-08-2020 00:00:00 Tuesday |
490.75 492.15 |
494 | 486.45 | 97767 |
| 1159 | -4.25 -0.86 % |
24-08-2020 00:00:00 Monday |
495 490.75 |
495.2 | 486.8 | 206946 |
| 1160 | -4.15 -0.84 % |
21-08-2020 00:00:00 Friday |
496.1 491.95 |
498.2 | 491.05 | 87197 |
| 1161 | -1.3 -0.26 % |
20-08-2020 00:00:00 Thursday |
494 492.7 |
496.6 | 489.15 | 48075 |
| 1162 | -2.7 -0.54 % |
19-08-2020 00:00:00 Wednesday |
496.9 494.2 |
504.8 | 493.1 | 151259 |
| 1163 | 1.85 0.37 % |
18-08-2020 00:00:00 Tuesday |
495.05 496.9 |
499 | 493.15 | 43559 |
| 1164 | -4.6 -0.92 % |
17-08-2020 00:00:00 Monday |
500.1 495.5 |
503.65 | 491.35 | 78381 |
| 1165 | -3.15 -0.63 % |
14-08-2020 00:00:00 Friday |
499.55 496.4 |
501.15 | 489.2 | 152452 |
| 1166 | -9.45 -1.86 % |
13-08-2020 00:00:00 Thursday |
507.1 497.65 |
508.85 | 495.8 | 270642 |
| 1167 | -11.05 -2.15 % |
12-08-2020 00:00:00 Wednesday |
514.7 503.65 |
519.6 | 502.1 | 99862 |
| 1168 | 3.95 0.78 % |
11-08-2020 00:00:00 Tuesday |
509.2 513.15 |
524.25 | 509.2 | 103083 |
| 1169 | -6.8 -1.32 % |
10-08-2020 00:00:00 Monday |
515 508.2 |
528 | 506.45 | 187458 |
| 1170 | 6.45 1.28 % |
07-08-2020 00:00:00 Friday |
505.5 511.95 |
513 | 505.5 | 96506 |
| 1171 | 3.85 0.77 % |
06-08-2020 00:00:00 Thursday |
503 506.85 |
509.45 | 501.55 | 60141 |
| 1172 | -4.9 -0.96 % |
05-08-2020 00:00:00 Wednesday |
507.9 503 |
511 | 500.85 | 92890 |
| 1173 | -6.15 -1.2 % |
04-08-2020 00:00:00 Tuesday |
513.15 507 |
516 | 506.05 | 58154 |
| 1174 | -3.7 -0.72 % |
03-08-2020 00:00:00 Monday |
513.55 509.85 |
518.45 | 507.4 | 86580 |
| 1175 | 21.45 4.36 % |
31-07-2020 00:00:00 Friday |
492 513.45 |
514.5 | 492 | 430300 |
| 1176 | 0.1 0.02 % |
30-07-2020 00:00:00 Thursday |
492.5 492.6 |
497.5 | 481 | 410903 |
| 1177 | 13.9 2.92 % |
29-07-2020 00:00:00 Wednesday |
476 489.9 |
492 | 476 | 123712 |
| 1178 | 9.75 2.1 % |
28-07-2020 00:00:00 Tuesday |
465 474.75 |
476.85 | 465 | 106140 |
| 1179 | -6.4 -1.35 % |
27-07-2020 00:00:00 Monday |
472.95 466.55 |
474.2 | 463.1 | 77529 |
| 1180 | -8.7 -1.81 % |
24-07-2020 00:00:00 Friday |
480 471.3 |
480.7 | 470 | 105211 |
| 1181 | -1.65 -0.34 % |
23-07-2020 00:00:00 Thursday |
481.05 479.4 |
486.7 | 476.75 | 130382 |
| 1182 | -13.95 -2.82 % |
22-07-2020 00:00:00 Wednesday |
495 481.05 |
495 | 478.65 | 192443 |
| 1183 | -9.2 -1.84 % |
21-07-2020 00:00:00 Tuesday |
500.8 491.6 |
502.35 | 490.65 | 116133 |
| 1184 | 6.75 1.37 % |
20-07-2020 00:00:00 Monday |
494.35 501.1 |
502.8 | 487.65 | 111476 |
| 1185 | 0.55 0.11 % |
17-07-2020 00:00:00 Friday |
490 490.55 |
495 | 483.5 | 142525 |
| 1186 | 3.55 0.73 % |
16-07-2020 00:00:00 Thursday |
484 487.55 |
489.2 | 474.45 | 106624 |
| 1187 | -8.4 -1.72 % |
15-07-2020 00:00:00 Wednesday |
488 479.6 |
488 | 477.55 | 70738 |
| 1188 | -5.9 -1.22 % |
14-07-2020 00:00:00 Tuesday |
485 479.1 |
487.95 | 476.05 | 75812 |
| 1189 | 9.1 1.91 % |
13-07-2020 00:00:00 Monday |
475.3 484.4 |
485.95 | 475.05 | 83618 |
| 1190 | -1.15 -0.24 % |
10-07-2020 00:00:00 Friday |
475.3 474.15 |
478.1 | 472.1 | 209656 |
| 1191 | 1.35 0.29 % |
09-07-2020 00:00:00 Thursday |
471.85 473.2 |
476.75 | 467.85 | 44936 |
| 1192 | -9.35 -1.94 % |
08-07-2020 00:00:00 Wednesday |
482.5 473.15 |
483.95 | 471 | 84900 |
| 1193 | 11.5 2.46 % |
07-07-2020 00:00:00 Tuesday |
467 478.5 |
481.55 | 466 | 197081 |
| 1194 | -4.05 -0.86 % |
06-07-2020 00:00:00 Monday |
470 465.95 |
470.05 | 464.45 | 76454 |
| 1195 | -1.2 -0.26 % |
03-07-2020 00:00:00 Friday |
468.35 467.15 |
470.5 | 464.6 | 94165 |
| 1196 | -3.6 -0.77 % |
02-07-2020 00:00:00 Thursday |
469 465.4 |
471.15 | 464.05 | 130021 |
| 1197 | -3.9 -0.83 % |
01-07-2020 00:00:00 Wednesday |
470.5 466.6 |
471.05 | 465.7 | 51753 |
| 1198 | -3.25 -0.69 % |
30-06-2020 00:00:00 Tuesday |
469 465.75 |
472.55 | 464.9 | 207192 |
| 1199 | 3 0.65 % |
29-06-2020 00:00:00 Monday |
461 464 |
468.95 | 458.15 | 270854 |
| 1200 | -6.25 -1.34 % |
26-06-2020 00:00:00 Friday |
464.85 458.6 |
465.15 | 455.1 | 184805 |
| 1201 | 4.2 0.92 % |
25-06-2020 00:00:00 Thursday |
455 459.2 |
465.75 | 453.4 | 124248 |
| 1202 | -4.45 -0.97 % |
24-06-2020 00:00:00 Wednesday |
459.2 454.75 |
464.8 | 450.7 | 195799 |
| 1203 | 14.65 3.3 % |
23-06-2020 00:00:00 Tuesday |
444 458.65 |
460 | 443.2 | 256365 |
| 1204 | -2.7 -0.61 % |
22-06-2020 00:00:00 Monday |
445.85 443.15 |
449.5 | 441.3 | 82064 |
| 1205 | -0.8 -0.18 % |
19-06-2020 00:00:00 Friday |
443.8 443 |
449.5 | 441.05 | 98621 |
| 1206 | -0.95 -0.22 % |
18-06-2020 00:00:00 Thursday |
440.9 439.95 |
443.15 | 436.6 | 297639 |
| 1207 | -7.45 -1.66 % |
17-06-2020 00:00:00 Wednesday |
447.9 440.45 |
451.45 | 438.25 | 145724 |
| 1208 | -7.45 -1.63 % |
16-06-2020 00:00:00 Tuesday |
456 448.55 |
458 | 445.9 | 68924 |
| 1209 | -2.9 -0.64 % |
15-06-2020 00:00:00 Monday |
456 453.1 |
460.45 | 452 | 51577 |
| 1210 | 15.6 3.55 % |
12-06-2020 00:00:00 Friday |
440 455.6 |
457 | 431.3 | 91505 |
| 1211 | -11.2 -2.43 % |
11-06-2020 00:00:00 Thursday |
461.5 450.3 |
464.95 | 449.15 | 79865 |
| 1212 | -8.3 -1.77 % |
10-06-2020 00:00:00 Wednesday |
469.8 461.5 |
473.7 | 459.3 | 101845 |
| 1213 | 8.55 1.87 % |
09-06-2020 00:00:00 Tuesday |
458.2 466.75 |
475.9 | 458.2 | 604995 |
| 1214 | -7.9 -1.7 % |
08-06-2020 00:00:00 Monday |
466 458.1 |
469.15 | 457.3 | 266180 |
| 1215 | -1.3 -0.28 % |
05-06-2020 00:00:00 Friday |
463.95 462.65 |
466.6 | 457.6 | 60173 |
| 1216 | 0.35 0.08 % |
04-06-2020 00:00:00 Thursday |
462 462.35 |
468.5 | 458.15 | 63860 |
| 1217 | -0.85 -0.18 % |
03-06-2020 00:00:00 Wednesday |
464 463.15 |
470.55 | 457.5 | 145185 |
| 1218 | -11.2 -2.37 % |
02-06-2020 00:00:00 Tuesday |
472 460.8 |
476.55 | 459.55 | 75490 |
| 1219 | -1.1 -0.23 % |
01-06-2020 00:00:00 Monday |
470.25 469.15 |
473.15 | 462.15 | 193047 |
| 1220 | 20.65 4.63 % |
29-05-2020 00:00:00 Friday |
445.95 466.6 |
469.25 | 440.55 | 146828 |
| 1221 | 14.6 3.37 % |
28-05-2020 00:00:00 Thursday |
433.4 448 |
451.25 | 421.45 | 224367 |
| 1222 | -4.2 -0.97 % |
27-05-2020 00:00:00 Wednesday |
432.95 428.75 |
434.5 | 424.35 | 183570 |
| 1223 | 1.25 0.29 % |
26-05-2020 00:00:00 Tuesday |
432 433.25 |
435.85 | 427.6 | 76910 |
| 1224 | -1.8 -0.41 % |
22-05-2020 00:00:00 Friday |
434 432.2 |
443.75 | 430.4 | 81860 |
| 1225 | -3.8 -0.86 % |
21-05-2020 00:00:00 Thursday |
444 440.2 |
449.25 | 439.35 | 61170 |
| 1226 | 3.35 0.77 % |
20-05-2020 00:00:00 Wednesday |
436.15 439.5 |
444.75 | 435.05 | 64477 |
| 1227 | -3.7 -0.84 % |
19-05-2020 00:00:00 Tuesday |
441 437.3 |
447 | 433.7 | 102543 |
| 1228 | -11.1 -2.48 % |
18-05-2020 00:00:00 Monday |
447.4 436.3 |
447.4 | 430.55 | 138388 |
| 1229 | -20.95 -4.51 % |
15-05-2020 00:00:00 Friday |
464.9 443.95 |
464.9 | 441.5 | 248550 |
| 1230 | 12.05 2.7 % |
14-05-2020 00:00:00 Thursday |
447 459.05 |
460.9 | 445 | 108171 |
| 1231 | -10.8 -2.37 % |
13-05-2020 00:00:00 Wednesday |
454.9 444.1 |
457.1 | 442.6 | 57840 |
| 1232 | -3.6 -0.81 % |
12-05-2020 00:00:00 Tuesday |
446.6 443 |
451.75 | 439.25 | 209733 |
| 1233 | -7.45 -1.64 % |
11-05-2020 00:00:00 Monday |
453.95 446.5 |
454.25 | 443.95 | 68987 |
| 1234 | 1.15 0.26 % |
08-05-2020 00:00:00 Friday |
445.55 446.7 |
452 | 442 | 71465 |
| 1235 | -13 -2.86 % |
07-05-2020 00:00:00 Thursday |
455 442 |
455 | 440 | 144001 |
| 1236 | 3.3 0.73 % |
06-05-2020 00:00:00 Wednesday |
452.4 455.7 |
458.45 | 444.1 | 79118 |
| 1237 | -21.4 -4.51 % |
05-05-2020 00:00:00 Tuesday |
474 452.6 |
475.5 | 450.3 | 88703 |
| 1238 | -19.1 -3.91 % |
04-05-2020 00:00:00 Monday |
487.9 468.8 |
487.9 | 466.15 | 114706 |
| 1239 | 5.35 1.11 % |
30-04-2020 00:00:00 Thursday |
484 489.35 |
495.45 | 480 | 130953 |
| 1240 | -13.7 -2.78 % |
29-04-2020 00:00:00 Wednesday |
492.3 478.6 |
492.3 | 475.65 | 82078 |
| 1241 | -6.4 -1.3 % |
28-04-2020 00:00:00 Tuesday |
494 487.6 |
494 | 483 | 39671 |
| 1242 | -7.95 -1.59 % |
27-04-2020 00:00:00 Monday |
499.55 491.6 |
503.7 | 487.35 | 102506 |
| 1243 | -0.2 -0.04 % |
24-04-2020 00:00:00 Friday |
499.15 498.95 |
503.3 | 494.9 | 56995 |
| 1244 | -13.85 -2.7 % |
23-04-2020 00:00:00 Thursday |
513 499.15 |
516 | 497.4 | 426050 |
| 1245 | 2.75 0.55 % |
22-04-2020 00:00:00 Wednesday |
500 502.75 |
504.5 | 496 | 67632 |
| 1246 | 10.05 2.06 % |
21-04-2020 00:00:00 Tuesday |
488 498.05 |
502.8 | 484.7 | 111562 |
| 1247 | 0.1 0.02 % |
20-04-2020 00:00:00 Monday |
493 493.1 |
499.5 | 483 | 98304 |
| 1248 | -22.85 -4.46 % |
17-04-2020 00:00:00 Friday |
512 489.15 |
514.85 | 486.65 | 164934 |
| 1249 | -4.3 -0.85 % |
16-04-2020 00:00:00 Thursday |
508 503.7 |
509.3 | 492.7 | 109819 |
| 1250 | 23.15 4.83 % |
15-04-2020 00:00:00 Wednesday |
479.75 502.9 |
505.7 | 479.75 | 134158 |
| 1251 | -5.6 -1.15 % |
13-04-2020 00:00:00 Monday |
485.35 479.75 |
492.6 | 472.75 | 94970 |
| 1252 | -6.65 -1.35 % |
09-04-2020 00:00:00 Thursday |
492 485.35 |
513.5 | 480 | 136502 |
| 1253 | 9.65 2.02 % |
08-04-2020 00:00:00 Wednesday |
478.4 488.05 |
517.2 | 470.3 | 163995 |
| 1254 | 38.4 8.73 % |
07-04-2020 00:00:00 Tuesday |
440 478.4 |
482.1 | 435.6 | 160545 |
| 1255 | -7.8 -1.79 % |
03-04-2020 00:00:00 Friday |
436.1 428.3 |
453.9 | 424 | 104924 |
| 1256 | -24.1 -5.25 % |
01-04-2020 00:00:00 Wednesday |
459 434.9 |
459 | 430.75 | 65756 |
| 1257 | 15.25 3.51 % |
31-03-2020 00:00:00 Tuesday |
435 450.25 |
455.1 | 431 | 70471 |
| 1258 | 5.2 1.23 % |
30-03-2020 00:00:00 Monday |
422.7 427.9 |
434.85 | 403.9 | 95508 |
| 1259 | -22.2 -4.98 % |
27-03-2020 00:00:00 Friday |
445.4 423.2 |
445.4 | 418.45 | 82236 |
| 1260 | 14.4 3.5 % |
26-03-2020 00:00:00 Thursday |
412 426.4 |
433.8 | 401 | 139196 |
| 1261 | 9.3 2.35 % |
25-03-2020 00:00:00 Wednesday |
395.3 404.6 |
412 | 391.1 | 92941 |
| 1262 | 1.65 0.41 % |
24-03-2020 00:00:00 Tuesday |
400 401.65 |
419.65 | 390.05 | 120059 |
| 1263 | -43.15 -9.81 % |
23-03-2020 00:00:00 Monday |
439.95 396.8 |
439.95 | 385.05 | 74467 |
| 1264 | 24.95 5.95 % |
20-03-2020 00:00:00 Friday |
419.55 444.5 |
452.4 | 415.25 | 151436 |
| 1265 | 14.55 3.59 % |
19-03-2020 00:00:00 Thursday |
405 419.55 |
428 | 390 | 140650 |
| 1266 | -27.75 -6.28 % |
18-03-2020 00:00:00 Wednesday |
442 414.25 |
442 | 412.4 | 74657 |
| 1267 | 0.05 0.01 % |
17-03-2020 00:00:00 Tuesday |
430 430.05 |
450.75 | 424.75 | 68205 |
| 1268 | -21.1 -4.66 % |
16-03-2020 00:00:00 Monday |
453 431.9 |
454.8 | 426.5 | 63505 |
| 1269 | 2 0.45 % |
13-03-2020 00:00:00 Friday |
448.9 450.9 |
472.35 | 398 | 150389 |
| 1270 | -23.95 -5 % |
12-03-2020 00:00:00 Thursday |
478.9 454.95 |
478.9 | 451.95 | 74080 |
| 1271 | 3.2 0.66 % |
11-03-2020 00:00:00 Wednesday |
485 488.2 |
494.25 | 476.95 | 41290 |
| 1272 | -13.3 -2.68 % |
09-03-2020 00:00:00 Monday |
495.9 482.6 |
495.9 | 478.3 | 58379 |
| 1273 | -11.55 -2.26 % |
06-03-2020 00:00:00 Friday |
512 500.45 |
512.9 | 496.05 | 56889 |
| 1274 | 0.3 0.06 % |
05-03-2020 00:00:00 Thursday |
518 518.3 |
525.3 | 514.8 | 74686 |
| 1275 | 2.7 0.53 % |
04-03-2020 00:00:00 Wednesday |
512 514.7 |
517 | 506.6 | 68368 |
| 1276 | 1.45 0.29 % |
03-03-2020 00:00:00 Tuesday |
505 506.45 |
512.8 | 502.15 | 97024 |
| 1277 | -2.35 -0.47 % |
02-03-2020 00:00:00 Monday |
500 497.65 |
513.8 | 494.2 | 87248 |
| 1278 | -10.7 -2.11 % |
28-02-2020 00:00:00 Friday |
506.75 496.05 |
506.75 | 492.1 | 70811 |
| 1279 | 3.95 0.79 % |
27-02-2020 00:00:00 Thursday |
502.8 506.75 |
508 | 501.45 | 43151 |
| 1280 | 0.8 0.16 % |
26-02-2020 00:00:00 Wednesday |
501.3 502.1 |
506.85 | 497.3 | 103919 |
| 1281 | -5.15 -1.02 % |
25-02-2020 00:00:00 Tuesday |
505.25 500.1 |
509.3 | 499.4 | 21143 |
| 1282 | -4.6 -0.91 % |
24-02-2020 00:00:00 Monday |
505.35 500.75 |
513.3 | 498.6 | 100234 |
| 1283 | 4.15 0.83 % |
20-02-2020 00:00:00 Thursday |
502 506.15 |
517 | 502 | 69232 |
| 1284 | 9.9 1.99 % |
19-02-2020 00:00:00 Wednesday |
498.05 507.95 |
510 | 490 | 73347 |
| 1285 | 5.85 1.17 % |
18-02-2020 00:00:00 Tuesday |
499 504.85 |
506.85 | 496.2 | 45278 |
| 1286 | -5.95 -1.17 % |
17-02-2020 00:00:00 Monday |
506.95 501 |
509.25 | 500.3 | 16221 |
| 1287 | -12.3 -2.37 % |
14-02-2020 00:00:00 Friday |
518 505.7 |
518 | 503.7 | 27060 |
| 1288 | -8 -1.54 % |
13-02-2020 00:00:00 Thursday |
521 513 |
521 | 511 | 32110 |
| 1289 | 7.05 1.37 % |
12-02-2020 00:00:00 Wednesday |
512.9 519.95 |
523.2 | 511.7 | 111135 |
| 1290 | -5.85 -1.14 % |
11-02-2020 00:00:00 Tuesday |
514.5 508.65 |
516.7 | 508 | 46161 |
| 1291 | -1.45 -0.28 % |
10-02-2020 00:00:00 Monday |
514 512.55 |
517 | 508.7 | 24349 |
| 1292 | -0.35 -0.07 % |
07-02-2020 00:00:00 Friday |
514 513.65 |
517.6 | 507.1 | 28947 |
| 1293 | -5.35 -1.04 % |
06-02-2020 00:00:00 Thursday |
515 509.65 |
518.25 | 506 | 40010 |
| 1294 | 7.2 1.43 % |
05-02-2020 00:00:00 Wednesday |
503.65 510.85 |
513 | 503.65 | 31108 |
| 1295 | 3.65 0.73 % |
04-02-2020 00:00:00 Tuesday |
500 503.65 |
513 | 498 | 134329 |
| 1296 | 12.45 2.57 % |
03-02-2020 00:00:00 Monday |
485 497.45 |
500.5 | 485 | 56033 |
| 1297 | -6.55 -1.33 % |
01-02-2020 00:00:00 Saturday |
492 485.45 |
507.4 | 481.5 | 73930 |
| 1298 | 15.1 3.14 % |
31-01-2020 00:00:00 Friday |
480.9 496 |
503.1 | 480.6 | 582159 |
| 1299 | -16.85 -3.4 % |
30-01-2020 00:00:00 Thursday |
495 478.15 |
496.15 | 472.3 | 218425 |
| 1300 | 1.65 0.34 % |
29-01-2020 00:00:00 Wednesday |
490 491.65 |
495.15 | 488.7 | 22673 |
| 1301 | -5.25 -1.06 % |
28-01-2020 00:00:00 Tuesday |
493.45 488.2 |
499.35 | 486.65 | 30280 |
| 1302 | -8.8 -1.75 % |
27-01-2020 00:00:00 Monday |
501.95 493.15 |
505.7 | 491.7 | 65598 |
| 1303 | 5.9 1.19 % |
24-01-2020 00:00:00 Friday |
494.4 500.3 |
502 | 491.55 | 111860 |
| 1304 | -0.15 -0.03 % |
23-01-2020 00:00:00 Thursday |
489.9 489.75 |
492 | 483 | 18267 |
| 1305 | -3.35 -0.68 % |
22-01-2020 00:00:00 Wednesday |
490 486.65 |
493.9 | 486.3 | 16019 |
| 1306 | 0.35 0.07 % |
21-01-2020 00:00:00 Tuesday |
486.3 486.65 |
488.25 | 480.75 | 29274 |
| 1307 | -4.05 -0.83 % |
20-01-2020 00:00:00 Monday |
489.95 485.9 |
492.65 | 484.7 | 101893 |
| 1308 | -0.1 -0.02 % |
17-01-2020 00:00:00 Friday |
489.95 489.85 |
491.35 | 486.6 | 40063 |
| 1309 | -4.45 -0.9 % |
16-01-2020 00:00:00 Thursday |
492 487.55 |
494.3 | 485.55 | 32493 |
| 1310 | 9.7 2.02 % |
15-01-2020 00:00:00 Wednesday |
481 490.7 |
492 | 480.1 | 274137 |
| 1311 | 2.45 0.51 % |
14-01-2020 00:00:00 Tuesday |
480 482.45 |
483.4 | 477.95 | 40708 |
| 1312 | 8.65 1.84 % |
13-01-2020 00:00:00 Monday |
470 478.65 |
479.5 | 470 | 76809 |
| 1313 | 4.65 1.01 % |
10-01-2020 00:00:00 Friday |
462 466.65 |
468.9 | 460 | 21607 |
| 1314 | 0.55 0.12 % |
09-01-2020 00:00:00 Thursday |
460 460.55 |
463.95 | 458 | 20292 |
| 1315 | 6.75 1.5 % |
08-01-2020 00:00:00 Wednesday |
450 456.75 |
457.6 | 446.15 | 17129 |
| 1316 | 3.4 0.76 % |
07-01-2020 00:00:00 Tuesday |
450 453.4 |
455.8 | 449.65 | 14858 |
| 1317 | -7.45 -1.64 % |
06-01-2020 00:00:00 Monday |
455 447.55 |
456.3 | 445.7 | 40364 |
| 1318 | -4.4 -0.96 % |
03-01-2020 00:00:00 Friday |
460 455.6 |
460.35 | 453.7 | 31901 |
| 1319 | 0 0 % |
02-01-2020 00:00:00 Thursday |
460 460 |
462.1 | 458.1 | 13327 |
| 1320 | 1.55 0.34 % |
01-01-2020 00:00:00 Wednesday |
458.5 460.05 |
460.95 | 458.5 | 7440 |
| 1321 | -4.35 -0.94 % |
31-12-2019 00:00:00 Tuesday |
462.75 458.4 |
466.7 | 457.8 | 27927 |
| 1322 | 2.1 0.46 % |
30-12-2019 00:00:00 Monday |
460 462.1 |
465.6 | 459.7 | 20295 |
| 1323 | 2.2 0.48 % |
27-12-2019 00:00:00 Friday |
457.7 459.9 |
461.3 | 456.35 | 95430 |
| 1324 | -8.35 -1.79 % |
26-12-2019 00:00:00 Thursday |
466 457.65 |
466 | 457 | 21216 |
| 1325 | -3.2 -0.69 % |
24-12-2019 00:00:00 Tuesday |
460.9 457.7 |
461 | 454.65 | 19580 |
| 1326 | 1.4 0.3 % |
23-12-2019 00:00:00 Monday |
459.5 460.9 |
462.15 | 457.3 | 18251 |
| 1327 | -5.4 -1.16 % |
20-12-2019 00:00:00 Friday |
465 459.6 |
465 | 457.6 | 36000 |
| 1328 | -8.85 -1.89 % |
19-12-2019 00:00:00 Thursday |
468.6 459.75 |
468.65 | 458.75 | 33177 |
| 1329 | 1.6 0.35 % |
18-12-2019 00:00:00 Wednesday |
461 462.6 |
463.95 | 457.5 | 21507 |
| 1330 | 2.45 0.53 % |
17-12-2019 00:00:00 Tuesday |
458.05 460.5 |
462.3 | 456.6 | 128513 |
| 1331 | -9.25 -1.97 % |
16-12-2019 00:00:00 Monday |
468.7 459.45 |
468.7 | 455.95 | 16730 |
| 1332 | 2.9 0.63 % |
13-12-2019 00:00:00 Friday |
457 459.9 |
462.5 | 457 | 16994 |
| 1333 | 4.8 1.06 % |
12-12-2019 00:00:00 Thursday |
452.5 457.3 |
460.35 | 452 | 19337 |
| 1334 | -7.7 -1.68 % |
11-12-2019 00:00:00 Wednesday |
459 451.3 |
459 | 448.6 | 241586 |
| 1335 | -6.95 -1.5 % |
10-12-2019 00:00:00 Tuesday |
464.05 457.1 |
464.1 | 455.3 | 45775 |
| 1336 | 1.05 0.23 % |
09-12-2019 00:00:00 Monday |
464 465.05 |
468.4 | 461.5 | 17089 |
| 1337 | -6 -1.28 % |
06-12-2019 00:00:00 Friday |
469.25 463.25 |
471.8 | 460.8 | 68816 |
| 1338 | 12.1 2.67 % |
05-12-2019 00:00:00 Thursday |
454 466.1 |
467.1 | 454 | 49676 |
| 1339 | 1.85 0.41 % |
04-12-2019 00:00:00 Wednesday |
455.9 457.75 |
458.85 | 446.2 | 63220 |
| 1340 | -2.85 -0.63 % |
03-12-2019 00:00:00 Tuesday |
453.9 451.05 |
454.55 | 449.9 | 37944 |
| 1341 | -6.1 -1.33 % |
02-12-2019 00:00:00 Monday |
460 453.9 |
460 | 449.3 | 55622 |
| 1342 | -7.75 -1.66 % |
29-11-2019 00:00:00 Friday |
467 459.25 |
467 | 457.25 | 115001 |
| 1343 | -7.35 -1.55 % |
28-11-2019 00:00:00 Thursday |
473.7 466.35 |
473.7 | 464.6 | 21476 |
| 1344 | 3.15 0.68 % |
27-11-2019 00:00:00 Wednesday |
466 469.15 |
470.05 | 463 | 27559 |
| 1345 | -6.2 -1.31 % |
26-11-2019 00:00:00 Tuesday |
472.05 465.85 |
476.7 | 459.55 | 79304 |
| 1346 | 5.45 1.17 % |
25-11-2019 00:00:00 Monday |
464.3 469.75 |
470.7 | 463.65 | 22857 |
| 1347 | -0.85 -0.18 % |
22-11-2019 00:00:00 Friday |
464.2 463.35 |
464.9 | 457.4 | 25334 |
| 1348 | -5 -1.07 % |
21-11-2019 00:00:00 Thursday |
469.1 464.1 |
473.5 | 462.25 | 64350 |
| 1349 | 12.85 2.81 % |
20-11-2019 00:00:00 Wednesday |
456.5 469.35 |
470.5 | 455.8 | 58989 |
| 1350 | -0.7 -0.15 % |
19-11-2019 00:00:00 Tuesday |
455 454.3 |
456.4 | 448.3 | 53387 |
| 1351 | -7.2 -1.56 % |
18-11-2019 00:00:00 Monday |
462.3 455.1 |
463 | 452.25 | 53792 |
| 1352 | -1.6 -0.35 % |
15-11-2019 00:00:00 Friday |
463.05 461.45 |
465.6 | 460.2 | 15995 |
| 1353 | -0.95 -0.2 % |
14-11-2019 00:00:00 Thursday |
463.75 462.8 |
468.3 | 455.9 | 25713 |
| 1354 | -13.8 -2.89 % |
13-11-2019 00:00:00 Wednesday |
477.5 463.7 |
480.6 | 462.25 | 46272 |
| 1355 | 2.3 0.48 % |
11-11-2019 00:00:00 Monday |
475 477.3 |
480.45 | 471.95 | 23428 |
| 1356 | -5.1 -1.07 % |
08-11-2019 00:00:00 Friday |
478.8 473.7 |
484.25 | 472 | 52436 |
| 1357 | -2 -0.42 % |
07-11-2019 00:00:00 Thursday |
480 478 |
480.5 | 472.35 | 68338 |
| 1358 | -10.7 -2.2 % |
06-11-2019 00:00:00 Wednesday |
487 476.3 |
488.15 | 474.15 | 181851 |
| 1359 | 21.5 4.67 % |
05-11-2019 00:00:00 Tuesday |
460 481.5 |
483.5 | 455.65 | 392484 |
| 1360 | -4.75 -1.02 % |
04-11-2019 00:00:00 Monday |
464.5 459.75 |
467.8 | 458 | 37159 |
| 1361 | 1.3 0.28 % |
01-11-2019 00:00:00 Friday |
462.5 463.8 |
471.7 | 461.6 | 50095 |
| 1362 | 0.4 0.09 % |
31-10-2019 00:00:00 Thursday |
462.1 462.5 |
464.6 | 458.4 | 29971 |
| 1363 | -6.5 -1.39 % |
30-10-2019 00:00:00 Wednesday |
467 460.5 |
467 | 456.85 | 35937 |
| 1364 | -3.9 -0.83 % |
29-10-2019 00:00:00 Tuesday |
469.8 465.9 |
469.9 | 459 | 81801 |
| 1365 | -0.9 -0.19 % |
27-10-2019 00:00:00 Sunday |
470 469.1 |
470.9 | 467.95 | 10717 |
| 1366 | -9.6 -2.02 % |
25-10-2019 00:00:00 Friday |
474.95 465.35 |
474.95 | 463.6 | 26528 |
| 1367 | -3.8 -0.8 % |
24-10-2019 00:00:00 Thursday |
473.45 469.65 |
478.75 | 464.55 | 42637 |
| 1368 | -0.2 -0.04 % |
23-10-2019 00:00:00 Wednesday |
472 471.8 |
478.15 | 468.6 | 41623 |