| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -108.9 -2.53 % |
07-02-2022 00:00:00 |
4310 4201.1 |
4338.65 4179.7 |
| 104 2.49 % |
08-02-2022 00:00:00 |
4170 4274 |
4288.75 4164.95 |
| 51.75 1.21 % |
09-02-2022 00:00:00 |
4279 4330.75 |
4355.7 4279 |
| -21.6 -0.5 % |
10-02-2022 00:00:00 |
4335 4313.4 |
4360.75 4300 |
| -11.55 -0.27 % |
11-02-2022 00:00:00 |
4300.55 4289 |
4475 4240.6 |
| 36.9 0.87 % |
14-02-2022 00:00:00 |
4240 4276.9 |
4353.7 4195.8 |
| 20.9 0.49 % |
15-02-2022 00:00:00 |
4304.6 4325.5 |
4347 4293.15 |
| 99.4 2.27 % |
16-02-2022 00:00:00 |
4370.65 4470.05 |
4497.5 4314.45 |
| -27.6 -0.62 % |
17-02-2022 00:00:00 |
4470 4442.4 |
4521.75 4424.05 |
| -70.55 -1.6 % |
18-02-2022 00:00:00 |
4422 4351.45 |
4443.15 4325 |
| -88.85 -2.04 % |
21-02-2022 00:00:00 |
4351.45 4262.6 |
4351.45 4251 |
| 74.4 1.79 % |
22-02-2022 00:00:00 |
4150 4224.4 |
4244.55 4135.4 |
| -29.55 -0.7 % |
23-02-2022 00:00:00 |
4211.1 4181.55 |
4255.3 4175 |
| -219.8 -5.28 % |
24-02-2022 00:00:00 |
4160 3940.2 |
4160 3919 |
| 141.35 3.54 % |
25-02-2022 00:00:00 |
3992 4133.35 |
4157.55 3981.65 |
| 123.65 2.99 % |
28-02-2022 00:00:00 |
4137.8 4261.45 |
4279.95 4079.45 |
| -98.35 -2.31 % |
02-03-2022 00:00:00 |
4261.45 4163.1 |
4306.5 4135.05 |
| -82.7 -1.95 % |
03-03-2022 00:00:00 |
4240 4157.3 |
4240 4145.55 |
| -27.1 -0.66 % |
04-03-2022 00:00:00 |
4125 4097.9 |
4158.7 4063.55 |
| 73.65 1.84 % |
07-03-2022 00:00:00 |
4003 4076.65 |
4092.95 3975 |
| 69.6 1.7 % |
08-03-2022 00:00:00 |
4095 4164.6 |
4175.5 4067.7 |
| 23 0.55 % |
09-03-2022 00:00:00 |
4209.8 4232.8 |
4279 4146.25 |
| 41.45 0.97 % |
10-03-2022 00:00:00 |
4265 4306.45 |
4333.95 4255.8 |
| 37.8 0.88 % |
11-03-2022 00:00:00 |
4300 4337.8 |
4350 4247.3 |
| 55.95 1.29 % |
14-03-2022 00:00:00 |
4338 4393.95 |
4404 4328.45 |
| 7.85 0.18 % |
15-03-2022 00:00:00 |
4376.5 4384.35 |
4478.95 4372.2 |
| -45.45 -1.02 % |
16-03-2022 00:00:00 |
4446 4400.55 |
4456.75 4373.05 |
| 50.1 1.12 % |
17-03-2022 00:00:00 |
4454 4504.1 |
4519 4437 |
| -74.1 -1.64 % |
21-03-2022 00:00:00 |
4530 4455.9 |
4542.85 4430 |
| -26.05 -0.58 % |
22-03-2022 00:00:00 |
4479 4452.95 |
4488.9 4410 |
| 85.1 1.9 % |
23-03-2022 00:00:00 |
4470 4555.1 |
4571.95 4459.85 |
| -58.95 -1.29 % |
24-03-2022 00:00:00 |
4555 4496.05 |
4555 4470.1 |
| -40.45 -0.9 % |
25-03-2022 00:00:00 |
4497 4456.55 |
4520.65 4420.85 |
| -10.45 -0.24 % |
28-03-2022 00:00:00 |
4426 4415.55 |
4459.05 4377.6 |
| 163.4 3.71 % |
29-03-2022 00:00:00 |
4401 4564.4 |
4577.9 4401 |
| -26.35 -0.58 % |
30-03-2022 00:00:00 |
4562.05 4535.7 |
4625 4510.05 |
| -176.15 -3.85 % |
31-03-2022 00:00:00 |
4580 4403.85 |
4580 4392.4 |
| -24.3 -0.55 % |
01-04-2022 00:00:00 |
4404.05 4379.75 |
4440.5 4333 |
| 112.8 2.57 % |
04-04-2022 00:00:00 |
4387.9 4500.7 |
4504 4379 |
| -36.9 -0.82 % |
05-04-2022 00:00:00 |
4500.7 4463.8 |
4519.1 4440.5 |
| -61.45 -1.38 % |
06-04-2022 00:00:00 |
4450.2 4388.75 |
4526.95 4373.25 |
| 58.25 1.33 % |
07-04-2022 00:00:00 |
4388.75 4447 |
4467.95 4388.75 |
| 81.6 1.84 % |
08-04-2022 00:00:00 |
4424.95 4506.55 |
4529 4412.85 |
| 3.85 0.09 % |
11-04-2022 00:00:00 |
4500 4503.85 |
4518 4443.35 |
| -11.25 -0.25 % |
12-04-2022 00:00:00 |
4490 4478.75 |
4535.95 4436.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -420.95 | Min | 1661 1657.8 |
1693.95 | 1627.15 | 278 | |
| 360.85 | Max | 6448.75 6257.95 |
6448.75 | 6200 | 1562346 | |
| -1.85 | Avergae | 3833.41 3831.56 |
3881.74 | 3783.29 | 25878.77 | |
| 1 | 314.85 5.33 % |
24-04-2025 00:00:00 Thursday |
5910.15 6225 |
6307 | 5910.15 | 77352 |
| 2 | 15.15 0.26 % |
23-04-2025 00:00:00 Wednesday |
5917.35 5932.5 |
5972 | 5895 | 46739 |
| 3 | 20.25 0.34 % |
22-04-2025 00:00:00 Tuesday |
5895.55 5915.8 |
6017.35 | 5822.3 | 14076 |
| 4 | 18.7 0.32 % |
21-04-2025 00:00:00 Monday |
5869.7 5888.4 |
5921.9 | 5798.7 | 15311 |
| 5 | -133.45 -2.32 % |
17-04-2025 00:00:00 Thursday |
5757.45 5624 |
5795.75 | 5592.7 | 20847 |
| 6 | 29.2 0.51 % |
16-04-2025 00:00:00 Wednesday |
5730.95 5760.15 |
5801 | 5686.15 | 32244 |
| 7 | 132.25 2.36 % |
15-04-2025 00:00:00 Tuesday |
5600 5732.25 |
5762.75 | 5600 | 64360 |
| 8 | 13.8 0.25 % |
11-04-2025 00:00:00 Friday |
5579.1 5592.9 |
5625 | 5388.85 | 12088 |
| 9 | 133.65 2.55 % |
09-04-2025 00:00:00 Wednesday |
5250.05 5383.7 |
5429.55 | 5230 | 9229 |
| 10 | 49.5 0.93 % |
08-04-2025 00:00:00 Tuesday |
5340 5389.5 |
5475 | 5301.5 | 8745 |
| 11 | 320.4 6.48 % |
07-04-2025 00:00:00 Monday |
4941.7 5262.1 |
5354.1 | 4941.7 | 23346 |
| 12 | -308.35 -5.32 % |
04-04-2025 00:00:00 Friday |
5799.1 5490.75 |
5799.1 | 5383.45 | 17818 |
| 13 | -123.65 -2.1 % |
03-04-2025 00:00:00 Thursday |
5885 5761.35 |
5969 | 5732.25 | 14748 |
| 14 | 113.6 2.05 % |
02-04-2025 00:00:00 Wednesday |
5549.7 5663.3 |
5677.8 | 5546.25 | 44185 |
| 15 | -205.55 -3.57 % |
01-04-2025 00:00:00 Tuesday |
5754.05 5548.5 |
5815.45 | 5521 | 6477 |
| 16 | -82.9 -1.42 % |
28-03-2025 00:00:00 Friday |
5856 5773.1 |
5881.55 | 5746.75 | 14146 |
| 17 | -5 -0.09 % |
27-03-2025 00:00:00 Thursday |
5860.2 5855.2 |
5890.9 | 5726.15 | 21168 |
| 18 | -67.95 -1.15 % |
26-03-2025 00:00:00 Wednesday |
5907.4 5839.45 |
5915.6 | 5768.2 | 2126 |
| 19 | -73.35 -1.24 % |
25-03-2025 00:00:00 Tuesday |
5910.75 5837.4 |
5941.85 | 5816.2 | 18003 |
| 20 | 130.95 2.27 % |
24-03-2025 00:00:00 Monday |
5778.55 5909.5 |
5929 | 5778.5 | 3708 |
| 21 | -87.75 -1.49 % |
21-03-2025 00:00:00 Friday |
5883.3 5795.55 |
5883.3 | 5740 | 4086 |
| 22 | -26.3 -0.45 % |
20-03-2025 00:00:00 Thursday |
5850 5823.7 |
5863.75 | 5806.3 | 12294 |
| 23 | 64.7 1.12 % |
19-03-2025 00:00:00 Wednesday |
5752.6 5817.3 |
5850 | 5740.85 | 2658 |
| 24 | 58.8 1.03 % |
18-03-2025 00:00:00 Tuesday |
5719.1 5777.9 |
5800 | 5633.9 | 2783 |
| 25 | 33.4 0.59 % |
17-03-2025 00:00:00 Monday |
5636.1 5669.5 |
5690.85 | 5579.8 | 874 |
| 26 | -55.2 -0.97 % |
13-03-2025 00:00:00 Thursday |
5675 5619.8 |
5756.55 | 5611.6 | 2181 |
| 27 | 128.05 2.31 % |
12-03-2025 00:00:00 Wednesday |
5537.5 5665.55 |
5678.45 | 5482 | 33702 |
| 28 | 141.15 2.61 % |
11-03-2025 00:00:00 Tuesday |
5400.7 5541.85 |
5575.9 | 5400.7 | 1781 |
| 29 | -31 -0.56 % |
10-03-2025 00:00:00 Monday |
5542.7 5511.7 |
5627.95 | 5486 | 2229 |
| 30 | 21.8 0.39 % |
07-03-2025 00:00:00 Friday |
5567.6 5589.4 |
5619 | 5530.5 | 1036 |
| 31 | 5.65 0.1 % |
06-03-2025 00:00:00 Thursday |
5561.95 5567.6 |
5650 | 5542.1 | 1804 |
| 32 | -3.25 -0.06 % |
05-03-2025 00:00:00 Wednesday |
5517.5 5514.25 |
5564.65 | 5480.2 | 3393 |
| 33 | 38.7 0.71 % |
04-03-2025 00:00:00 Tuesday |
5483.55 5522.25 |
5556 | 5459 | 2252 |
| 34 | 40.55 0.74 % |
03-03-2025 00:00:00 Monday |
5498.55 5539.1 |
5567.4 | 5358.15 | 5347 |
| 35 | -105.75 -1.89 % |
28-02-2025 00:00:00 Friday |
5583.25 5477.5 |
5584.1 | 5366.8 | 6048 |
| 36 | -113.2 -1.98 % |
27-02-2025 00:00:00 Thursday |
5722 5608.8 |
5776.2 | 5583.6 | 1528 |
| 37 | 31.05 0.55 % |
25-02-2025 00:00:00 Tuesday |
5694.15 5725.2 |
5775.95 | 5667.1 | 2908 |
| 38 | 8.6 0.15 % |
24-02-2025 00:00:00 Monday |
5695.35 5703.95 |
5751.85 | 5664.05 | 3579 |
| 39 | -218.2 -3.66 % |
21-02-2025 00:00:00 Friday |
5966.9 5748.7 |
5987.95 | 5687.65 | 4950 |
| 40 | 48.7 0.82 % |
20-02-2025 00:00:00 Thursday |
5927.7 5976.4 |
5986.3 | 5892.75 | 2658 |
| 41 | 103.65 1.78 % |
19-02-2025 00:00:00 Wednesday |
5824.85 5928.5 |
5952.9 | 5741.6 | 2510 |
| 42 | -96.6 -1.63 % |
18-02-2025 00:00:00 Tuesday |
5932.2 5835.6 |
5965 | 5797.05 | 2106 |
| 43 | 62.85 1.07 % |
17-02-2025 00:00:00 Monday |
5856.4 5919.25 |
5929.15 | 5764.55 | 2584 |
| 44 | -213.5 -3.53 % |
14-02-2025 00:00:00 Friday |
6049.95 5836.45 |
6049.95 | 5766.45 | 4756 |
| 45 | 14.65 0.24 % |
13-02-2025 00:00:00 Thursday |
5995 6009.65 |
6153 | 5985 | 22285 |
| 46 | 26.6 0.45 % |
12-02-2025 00:00:00 Wednesday |
5940.05 5966.65 |
5995.85 | 5801.75 | 12474 |
| 47 | 18.1 0.31 % |
11-02-2025 00:00:00 Tuesday |
5931.05 5949.15 |
5961.2 | 5865 | 4946 |
| 48 | -265.85 -4.29 % |
10-02-2025 00:00:00 Monday |
6196.85 5931 |
6196.85 | 5920.65 | 4876 |
| 49 | -19.35 -0.31 % |
07-02-2025 00:00:00 Friday |
6159.8 6140.45 |
6160.15 | 6081.25 | 1947 |
| 50 | -0.45 -0.01 % |
06-02-2025 00:00:00 Thursday |
6117.35 6116.9 |
6204.4 | 6102.45 | 6571 |
| 51 | 56.45 0.93 % |
05-02-2025 00:00:00 Wednesday |
6067.95 6124.4 |
6201.9 | 6010.35 | 4678 |
| 52 | 59.2 0.98 % |
04-02-2025 00:00:00 Tuesday |
6033 6092.2 |
6227 | 5976.05 | 60839 |
| 53 | 287.55 5.13 % |
03-02-2025 00:00:00 Monday |
5601.75 5889.3 |
5954.95 | 5475 | 31320 |
| 54 | 22.35 0.4 % |
01-02-2025 00:00:00 Saturday |
5599.95 5622.3 |
5653.95 | 5508.5 | 4878 |
| 55 | -124.15 -2.18 % |
31-01-2025 00:00:00 Friday |
5700.05 5575.9 |
5734.55 | 5545.45 | 3350 |
| 56 | 129.3 2.31 % |
30-01-2025 00:00:00 Thursday |
5604.3 5733.6 |
5783.9 | 5604.3 | 4911 |
| 57 | 230.75 4.28 % |
29-01-2025 00:00:00 Wednesday |
5390.05 5620.8 |
5637.6 | 5375 | 3481 |
| 58 | -168.65 -3.03 % |
28-01-2025 00:00:00 Tuesday |
5570 5401.35 |
5585 | 5355.3 | 4900 |
| 59 | -116.15 -2.04 % |
27-01-2025 00:00:00 Monday |
5690.55 5574.4 |
5742.6 | 5546.7 | 8863 |
| 60 | -80.35 -1.37 % |
24-01-2025 00:00:00 Friday |
5846.55 5766.2 |
5894.95 | 5705.2 | 3052 |
| 61 | 96.5 1.68 % |
23-01-2025 00:00:00 Thursday |
5750.05 5846.55 |
5900 | 5750.05 | 3263 |
| 62 | -31.5 -0.54 % |
22-01-2025 00:00:00 Wednesday |
5856 5824.5 |
5856 | 5757 | 3232 |
| 63 | -206.6 -3.43 % |
21-01-2025 00:00:00 Tuesday |
6025 5818.4 |
6064.8 | 5812 | 8179 |
| 64 | 32.45 0.54 % |
20-01-2025 00:00:00 Monday |
5964.25 5996.7 |
6030 | 5841 | 3779 |
| 65 | 13.6 0.23 % |
17-01-2025 00:00:00 Friday |
5900.25 5913.85 |
5937.2 | 5870.8 | 3524 |
| 66 | 70.5 1.21 % |
16-01-2025 00:00:00 Thursday |
5850 5920.5 |
5950 | 5760 | 41930 |
| 67 | -112.5 -1.88 % |
15-01-2025 00:00:00 Wednesday |
5990.3 5877.8 |
5990.3 | 5775 | 9176 |
| 68 | 266.15 4.64 % |
14-01-2025 00:00:00 Tuesday |
5731.7 5997.85 |
6005.7 | 5731.7 | 4029 |
| 69 | -109.75 -1.88 % |
13-01-2025 00:00:00 Monday |
5841.4 5731.65 |
5888.9 | 5656.5 | 12881 |
| 70 | -57.7 -0.99 % |
10-01-2025 00:00:00 Friday |
5823.95 5766.25 |
5840.45 | 5719 | 1499 |
| 71 | 0.8 0.01 % |
09-01-2025 00:00:00 Thursday |
5822.05 5822.85 |
5900 | 5815.8 | 667 |
| 72 | -45 -0.76 % |
08-01-2025 00:00:00 Wednesday |
5908 5863 |
5941.05 | 5826.85 | 1740 |
| 73 | 6.9 0.12 % |
07-01-2025 00:00:00 Tuesday |
5890 5896.9 |
5933 | 5878.7 | 2367 |
| 74 | -154.1 -2.55 % |
06-01-2025 00:00:00 Monday |
6041.05 5886.95 |
6060 | 5841.15 | 8527 |
| 75 | -104.3 -1.7 % |
03-01-2025 00:00:00 Friday |
6150.05 6045.75 |
6243 | 6030.9 | 5323 |
| 76 | 73.45 1.21 % |
02-01-2025 00:00:00 Thursday |
6070 6143.45 |
6151.3 | 6015 | 2872 |
| 77 | -20.05 -0.33 % |
01-01-2025 00:00:00 Wednesday |
6091 6070.95 |
6134.95 | 6062.4 | 3597 |
| 78 | 121.05 2.02 % |
31-12-2024 00:00:00 Tuesday |
5978.7 6099.75 |
6134.9 | 5978.7 | 21790 |
| 79 | 175.6 2.98 % |
30-12-2024 00:00:00 Monday |
5883.95 6059.55 |
6136 | 5883.95 | 46833 |
| 80 | -13.1 -0.22 % |
27-12-2024 00:00:00 Friday |
5887.05 5873.95 |
5931.5 | 5868.05 | 14224 |
| 81 | 90.45 1.56 % |
26-12-2024 00:00:00 Thursday |
5790 5880.45 |
5918 | 5716.3 | 6173 |
| 82 | -58.95 -1.01 % |
24-12-2024 00:00:00 Tuesday |
5842.7 5783.75 |
5910.45 | 5756.15 | 2165 |
| 83 | -2.3 -0.04 % |
23-12-2024 00:00:00 Monday |
5850.65 5848.35 |
5931 | 5842.05 | 3238 |
| 84 | -19.8 -0.34 % |
20-12-2024 00:00:00 Friday |
5864.55 5844.75 |
5956.15 | 5802.45 | 10533 |
| 85 | 46.55 0.81 % |
19-12-2024 00:00:00 Thursday |
5775.05 5821.6 |
5868 | 5775.05 | 1536 |
| 86 | -26.75 -0.46 % |
18-12-2024 00:00:00 Wednesday |
5874.95 5848.2 |
5903 | 5835.05 | 4948 |
| 87 | -15.95 -0.27 % |
17-12-2024 00:00:00 Tuesday |
5865 5849.05 |
5925.8 | 5822.1 | 3772 |
| 88 | -34.05 -0.58 % |
16-12-2024 00:00:00 Monday |
5886.45 5852.4 |
5905.45 | 5821.5 | 3117 |
| 89 | -62.8 -1.06 % |
13-12-2024 00:00:00 Friday |
5939 5876.2 |
5946.95 | 5846 | 9126 |
| 90 | 16.95 0.29 % |
12-12-2024 00:00:00 Thursday |
5930 5946.95 |
6057.4 | 5930 | 16587 |
| 91 | -41.8 -0.7 % |
11-12-2024 00:00:00 Wednesday |
5974.3 5932.5 |
5974.3 | 5902.35 | 4005 |
| 92 | -30.5 -0.51 % |
10-12-2024 00:00:00 Tuesday |
5962.05 5931.55 |
6032.1 | 5871.25 | 9912 |
| 93 | -65.85 -1.09 % |
09-12-2024 00:00:00 Monday |
6025.6 5959.75 |
6032.95 | 5931.7 | 26728 |
| 94 | -34.65 -0.56 % |
06-12-2024 00:00:00 Friday |
6164.75 6130.1 |
6183.05 | 6104.75 | 22497 |
| 95 | -107.5 -1.73 % |
05-12-2024 00:00:00 Thursday |
6203.5 6096 |
6203.5 | 5900 | 39213 |
| 96 | 37.15 0.6 % |
04-12-2024 00:00:00 Wednesday |
6220.8 6257.95 |
6265.15 | 6184.9 | 3354 |
| 97 | -69.65 -1.11 % |
03-12-2024 00:00:00 Tuesday |
6280 6210.35 |
6289.5 | 6200 | 3346 |
| 98 | -198.55 -3.08 % |
02-12-2024 00:00:00 Monday |
6448.75 6250.2 |
6448.75 | 6172 | 23967 |
| 99 | 136.1 2.26 % |
29-11-2024 00:00:00 Friday |
6034.95 6171.05 |
6205.8 | 6002.45 | 84873 |
| 100 | -49.4 -0.82 % |
28-11-2024 00:00:00 Thursday |
6003 5953.6 |
6019 | 5901 | 5488 |
| 101 | -122.35 -2 % |
27-11-2024 00:00:00 Wednesday |
6123.3 6000.95 |
6123.3 | 5986.65 | 2793 |
| 102 | -70.6 -1.15 % |
26-11-2024 00:00:00 Tuesday |
6142.25 6071.65 |
6148.85 | 6009.3 | 7752 |
| 103 | 140.95 2.35 % |
25-11-2024 00:00:00 Monday |
5999.75 6140.7 |
6185 | 5999.75 | 24139 |
| 104 | 0.75 0.01 % |
22-11-2024 00:00:00 Friday |
5998.65 5999.4 |
6056.1 | 5982.8 | 13115 |
| 105 | 30.75 0.52 % |
21-11-2024 00:00:00 Thursday |
5944.95 5975.7 |
6002.6 | 5884.55 | 5731 |
| 106 | 136.1 2.36 % |
19-11-2024 00:00:00 Tuesday |
5760.05 5896.15 |
5955 | 5760.05 | 2753 |
| 107 | 102.65 1.81 % |
18-11-2024 00:00:00 Monday |
5660.2 5762.85 |
5811.4 | 5660.2 | 3846 |
| 108 | 31.8 0.56 % |
14-11-2024 00:00:00 Thursday |
5712.55 5744.35 |
5816.35 | 5712.55 | 3823 |
| 109 | 52.9 0.92 % |
13-11-2024 00:00:00 Wednesday |
5720.2 5773.1 |
5828.65 | 5717.1 | 7120 |
| 110 | -43.1 -0.74 % |
12-11-2024 00:00:00 Tuesday |
5850 5806.9 |
5943.95 | 5779.8 | 3274 |
| 111 | -218.25 -3.57 % |
11-11-2024 00:00:00 Monday |
6112.05 5893.8 |
6145.6 | 5790 | 25410 |
| 112 | -51.8 -0.86 % |
08-11-2024 00:00:00 Friday |
5989.95 5938.15 |
6061.7 | 5872.9 | 13734 |
| 113 | -47 -0.78 % |
07-11-2024 00:00:00 Thursday |
6005.5 5958.5 |
6030.2 | 5882.85 | 28455 |
| 114 | 144.35 2.49 % |
06-11-2024 00:00:00 Wednesday |
5795.35 5939.7 |
6005.5 | 5795.35 | 46337 |
| 115 | -108.75 -1.84 % |
05-11-2024 00:00:00 Tuesday |
5916.95 5808.2 |
5916.95 | 5684.05 | 10331 |
| 116 | -8.5 -0.14 % |
04-11-2024 00:00:00 Monday |
5903.65 5895.15 |
5938.3 | 5848.05 | 6462 |
| 117 | -87.95 -1.47 % |
01-11-2024 00:00:00 Friday |
5988.95 5901 |
5988.95 | 5868.85 | 2466 |
| 118 | -46.1 -0.78 % |
31-10-2024 00:00:00 Thursday |
5940 5893.9 |
5940 | 5862.15 | 7231 |
| 119 | 66.05 1.13 % |
30-10-2024 00:00:00 Wednesday |
5820.3 5886.35 |
5931.9 | 5805.8 | 7459 |
| 120 | 11.05 0.19 % |
29-10-2024 00:00:00 Tuesday |
5790.95 5802 |
5846.2 | 5746.8 | 6964 |
| 121 | 90.05 1.57 % |
28-10-2024 00:00:00 Monday |
5720.05 5810.1 |
5847.75 | 5713 | 19541 |
| 122 | 42.9 0.75 % |
25-10-2024 00:00:00 Friday |
5733.7 5776.6 |
5834.95 | 5733.7 | 30953 |
| 123 | 14.7 0.26 % |
24-10-2024 00:00:00 Thursday |
5719 5733.7 |
5771.9 | 5691.15 | 38535 |
| 124 | -27.05 -0.47 % |
23-10-2024 00:00:00 Wednesday |
5750.65 5723.6 |
5860 | 5714.25 | 4910 |
| 125 | -84.65 -1.43 % |
22-10-2024 00:00:00 Tuesday |
5905 5820.35 |
5966.25 | 5805.05 | 14212 |
| 126 | -80.45 -1.34 % |
21-10-2024 00:00:00 Monday |
6004.2 5923.75 |
6092 | 5910 | 8547 |
| 127 | -35.15 -0.58 % |
18-10-2024 00:00:00 Friday |
6060 6024.85 |
6091.05 | 6005 | 2156 |
| 128 | -48.15 -0.79 % |
17-10-2024 00:00:00 Thursday |
6125 6076.85 |
6169.75 | 6050 | 5277 |
| 129 | 36.6 0.6 % |
16-10-2024 00:00:00 Wednesday |
6085.6 6122.2 |
6141.8 | 6055.3 | 8866 |
| 130 | -77.6 -1.25 % |
15-10-2024 00:00:00 Tuesday |
6184.95 6107.35 |
6276.2 | 6022.95 | 40859 |
| 131 | 62.9 1.02 % |
14-10-2024 00:00:00 Monday |
6149.95 6212.85 |
6237.1 | 6122.2 | 13504 |
| 132 | 189.1 3.18 % |
11-10-2024 00:00:00 Friday |
5952.05 6141.15 |
6159.25 | 5952.05 | 31512 |
| 133 | -19.5 -0.33 % |
10-10-2024 00:00:00 Thursday |
5960 5940.5 |
6022.7 | 5924.95 | 28869 |
| 134 | 313.4 5.52 % |
09-10-2024 00:00:00 Wednesday |
5673.85 5987.25 |
6028.95 | 5634.55 | 86638 |
| 135 | 160.95 2.99 % |
08-10-2024 00:00:00 Tuesday |
5386.05 5547 |
5561.8 | 5386.05 | 4664 |
| 136 | -34.55 -0.64 % |
07-10-2024 00:00:00 Monday |
5435.05 5400.5 |
5520 | 5379.75 | 5828 |
| 137 | -5.45 -0.1 % |
04-10-2024 00:00:00 Friday |
5428 5422.55 |
5518.55 | 5389.7 | 6791 |
| 138 | 58.65 1.09 % |
03-10-2024 00:00:00 Thursday |
5370.05 5428.7 |
5492.15 | 5364.2 | 13491 |
| 139 | -11.2 -0.21 % |
01-10-2024 00:00:00 Tuesday |
5435 5423.8 |
5455 | 5362.55 | 7079 |
| 140 | -24.1 -0.44 % |
30-09-2024 00:00:00 Monday |
5470.3 5446.2 |
5508.5 | 5381.1 | 4944 |
| 141 | 75.65 1.41 % |
27-09-2024 00:00:00 Friday |
5375 5450.65 |
5517.1 | 5315.8 | 8072 |
| 142 | -10.1 -0.19 % |
26-09-2024 00:00:00 Thursday |
5389.15 5379.05 |
5416.15 | 5296 | 3773 |
| 143 | 21.35 0.4 % |
25-09-2024 00:00:00 Wednesday |
5370.25 5391.6 |
5449.6 | 5354.1 | 29975 |
| 144 | -0.4 -0.01 % |
24-09-2024 00:00:00 Tuesday |
5373 5372.6 |
5419.05 | 5320 | 7695 |
| 145 | -107.5 -1.96 % |
23-09-2024 00:00:00 Monday |
5480.05 5372.55 |
5582.85 | 5363.1 | 8257 |
| 146 | 9.95 0.18 % |
20-09-2024 00:00:00 Friday |
5440.6 5450.55 |
5501.25 | 5427.35 | 7409 |
| 147 | -17.35 -0.32 % |
19-09-2024 00:00:00 Thursday |
5453 5435.65 |
5510.75 | 5420.5 | 5842 |
| 148 | 24.7 0.45 % |
18-09-2024 00:00:00 Wednesday |
5443.6 5468.3 |
5479.35 | 5392.4 | 7413 |
| 149 | -51.05 -0.93 % |
17-09-2024 00:00:00 Tuesday |
5505.5 5454.45 |
5560 | 5436.25 | 7748 |
| 150 | -32.35 -0.59 % |
16-09-2024 00:00:00 Monday |
5511.45 5479.1 |
5518.8 | 5474.55 | 4685 |
| 151 | 14.15 0.26 % |
13-09-2024 00:00:00 Friday |
5481.5 5495.65 |
5531.7 | 5378.8 | 9242 |
| 152 | 17.95 0.33 % |
12-09-2024 00:00:00 Thursday |
5463.55 5481.5 |
5513.95 | 5396.7 | 10128 |
| 153 | 13.3 0.25 % |
11-09-2024 00:00:00 Wednesday |
5424.95 5438.25 |
5468.85 | 5380.1 | 21013 |
| 154 | 264.55 5.12 % |
10-09-2024 00:00:00 Tuesday |
5167.4 5431.95 |
5450 | 5167.4 | 35480 |
| 155 | 121.75 2.41 % |
09-09-2024 00:00:00 Monday |
5051.05 5172.8 |
5191.5 | 5051.05 | 11560 |
| 156 | 26.15 0.51 % |
06-09-2024 00:00:00 Friday |
5114.65 5140.8 |
5171.75 | 5063.55 | 14040 |
| 157 | 10.9 0.21 % |
05-09-2024 00:00:00 Thursday |
5115.15 5126.05 |
5161.3 | 5086.4 | 8094 |
| 158 | 21.9 0.43 % |
04-09-2024 00:00:00 Wednesday |
5074.25 5096.15 |
5103.65 | 5020 | 2872 |
| 159 | 55.05 1.1 % |
03-09-2024 00:00:00 Tuesday |
5009.45 5064.5 |
5095 | 5009.45 | 4425 |
| 160 | -113.25 -2.2 % |
02-09-2024 00:00:00 Monday |
5149.6 5036.35 |
5149.6 | 5023.05 | 4858 |
| 161 | 87.95 1.76 % |
30-08-2024 00:00:00 Friday |
5005.45 5093.4 |
5130 | 5005.45 | 15605 |
| 162 | -41.95 -0.83 % |
29-08-2024 00:00:00 Thursday |
5050 5008.05 |
5071.65 | 4987.85 | 9199 |
| 163 | 153.2 3.14 % |
28-08-2024 00:00:00 Wednesday |
4876.3 5029.5 |
5097 | 4858.05 | 13918 |
| 164 | -15.25 -0.31 % |
27-08-2024 00:00:00 Tuesday |
4915 4899.75 |
4992.7 | 4885.05 | 9790 |
| 165 | 86.65 1.79 % |
26-08-2024 00:00:00 Monday |
4850.35 4937 |
4952.35 | 4850.35 | 22463 |
| 166 | -60.1 -1.22 % |
23-08-2024 00:00:00 Friday |
4916.05 4855.95 |
4939.05 | 4831 | 5015 |
| 167 | -39 -0.79 % |
22-08-2024 00:00:00 Thursday |
4949.95 4910.95 |
4949.95 | 4870.85 | 5664 |
| 168 | 134.05 2.81 % |
21-08-2024 00:00:00 Wednesday |
4765 4899.05 |
4960 | 4744.8 | 29985 |
| 169 | 48.25 1.03 % |
20-08-2024 00:00:00 Tuesday |
4673 4721.25 |
4727 | 4667.55 | 6552 |
| 170 | 30.15 0.65 % |
19-08-2024 00:00:00 Monday |
4638.25 4668.4 |
4674.95 | 4617.1 | 7764 |
| 171 | -27.35 -0.59 % |
16-08-2024 00:00:00 Friday |
4662 4634.65 |
4710.6 | 4625.25 | 6664 |
| 172 | -162.9 -3.38 % |
14-08-2024 00:00:00 Wednesday |
4824 4661.1 |
4827.85 | 4644 | 15853 |
| 173 | -33.45 -0.68 % |
13-08-2024 00:00:00 Tuesday |
4891.5 4858.05 |
4900 | 4808.15 | 11249 |
| 174 | 92.15 1.92 % |
12-08-2024 00:00:00 Monday |
4800.7 4892.85 |
4904.3 | 4778.2 | 7041 |
| 175 | -69.8 -1.42 % |
09-08-2024 00:00:00 Friday |
4900 4830.2 |
4900 | 4818.55 | 3531 |
| 176 | -92.65 -1.88 % |
08-08-2024 00:00:00 Thursday |
4925.3 4832.65 |
5024.5 | 4826.15 | 12376 |
| 177 | 53.5 1.09 % |
07-08-2024 00:00:00 Wednesday |
4892.8 4946.3 |
4953.9 | 4863.65 | 10147 |
| 178 | 23.9 0.5 % |
06-08-2024 00:00:00 Tuesday |
4802.2 4826.1 |
4958.95 | 4802.2 | 18506 |
| 179 | -159.2 -3.19 % |
05-08-2024 00:00:00 Monday |
4987.95 4828.75 |
4987.95 | 4777.3 | 23547 |
| 180 | 188.2 3.92 % |
02-08-2024 00:00:00 Friday |
4802.15 4990.35 |
5011 | 4802.15 | 23111 |
| 181 | -13.9 -0.28 % |
01-08-2024 00:00:00 Thursday |
4935.5 4921.6 |
5007 | 4907.1 | 6644 |
| 182 | 32.65 0.67 % |
31-07-2024 00:00:00 Wednesday |
4889.8 4922.45 |
4944.15 | 4801 | 6060 |
| 183 | -30.05 -0.61 % |
30-07-2024 00:00:00 Tuesday |
4932.25 4902.2 |
4945.15 | 4888.25 | 9074 |
| 184 | 131.05 2.73 % |
29-07-2024 00:00:00 Monday |
4792.2 4923.25 |
4948 | 4770.25 | 29059 |
| 185 | 207.15 4.52 % |
26-07-2024 00:00:00 Friday |
4585 4792.15 |
4810.2 | 4557.8 | 49427 |
| 186 | 18.4 0.41 % |
25-07-2024 00:00:00 Thursday |
4531.35 4549.75 |
4583.7 | 4478.65 | 2955 |
| 187 | 27.35 0.61 % |
24-07-2024 00:00:00 Wednesday |
4520 4547.35 |
4578.75 | 4503.95 | 2903 |
| 188 | -10.85 -0.24 % |
23-07-2024 00:00:00 Tuesday |
4529.95 4519.1 |
4535.1 | 4396.6 | 3971 |
| 189 | 15.85 0.35 % |
22-07-2024 00:00:00 Monday |
4518.9 4534.75 |
4573.75 | 4454.5 | 8343 |
| 190 | -78.85 -1.71 % |
19-07-2024 00:00:00 Friday |
4598.95 4520.1 |
4598.95 | 4498.8 | 5524 |
| 191 | 22.3 0.49 % |
18-07-2024 00:00:00 Thursday |
4560 4582.3 |
4601.4 | 4517.7 | 4217 |
| 192 | 9.15 0.2 % |
16-07-2024 00:00:00 Tuesday |
4555.8 4564.95 |
4596.75 | 4555.8 | 3162 |
| 193 | 6.45 0.14 % |
15-07-2024 00:00:00 Monday |
4571.55 4578 |
4603.15 | 4537.85 | 12333 |
| 194 | -47.05 -1.03 % |
12-07-2024 00:00:00 Friday |
4589 4541.95 |
4589 | 4489 | 24333 |
| 195 | -58.8 -1.27 % |
11-07-2024 00:00:00 Thursday |
4640.15 4581.35 |
4655 | 4568 | 18059 |
| 196 | 84.2 1.85 % |
10-07-2024 00:00:00 Wednesday |
4555.25 4639.45 |
4650 | 4533.9 | 20890 |
| 197 | 62.8 1.4 % |
09-07-2024 00:00:00 Tuesday |
4491.7 4554.5 |
4582 | 4464.8 | 16140 |
| 198 | -162.55 -3.51 % |
08-07-2024 00:00:00 Monday |
4630 4467.45 |
4652.15 | 4445.65 | 14404 |
| 199 | 106.5 2.36 % |
05-07-2024 00:00:00 Friday |
4521.1 4627.6 |
4670.2 | 4521.1 | 22504 |
| 200 | -2.5 -0.06 % |
04-07-2024 00:00:00 Thursday |
4545.05 4542.55 |
4575 | 4521.15 | 3463 |
| 201 | 2.75 0.06 % |
03-07-2024 00:00:00 Wednesday |
4550.05 4552.8 |
4594.6 | 4533.95 | 17251 |
| 202 | -32.55 -0.71 % |
02-07-2024 00:00:00 Tuesday |
4602.3 4569.75 |
4618.3 | 4566.4 | 3673 |
| 203 | 4.8 0.1 % |
01-07-2024 00:00:00 Monday |
4595.2 4600 |
4613.55 | 4539.15 | 6175 |
| 204 | 78.9 1.75 % |
28-06-2024 00:00:00 Friday |
4516.3 4595.2 |
4644 | 4516.3 | 18440 |
| 205 | -33.85 -0.74 % |
27-06-2024 00:00:00 Thursday |
4559.95 4526.1 |
4559.95 | 4509.1 | 10843 |
| 206 | 4.05 0.09 % |
26-06-2024 00:00:00 Wednesday |
4540.05 4544.1 |
4568.55 | 4514.35 | 3953 |
| 207 | 30.85 0.68 % |
25-06-2024 00:00:00 Tuesday |
4508.2 4539.05 |
4595.5 | 4488 | 27480 |
| 208 | 14.4 0.32 % |
24-06-2024 00:00:00 Monday |
4504.1 4518.5 |
4554.65 | 4490.15 | 4220 |
| 209 | 31.5 0.7 % |
21-06-2024 00:00:00 Friday |
4488.05 4519.55 |
4577 | 4488.05 | 10273 |
| 210 | 15.9 0.35 % |
20-06-2024 00:00:00 Thursday |
4499.1 4515 |
4521.5 | 4442.35 | 6412 |
| 211 | -86.75 -1.9 % |
19-06-2024 00:00:00 Wednesday |
4560.35 4473.6 |
4580.3 | 4466.55 | 6739 |
| 212 | -5 -0.11 % |
18-06-2024 00:00:00 Tuesday |
4580 4575 |
4581.6 | 4521.1 | 6335 |
| 213 | -3.6 -0.08 % |
14-06-2024 00:00:00 Friday |
4590.35 4586.75 |
4625 | 4560 | 6482 |
| 214 | 102.65 2.29 % |
13-06-2024 00:00:00 Thursday |
4487.9 4590.55 |
4616 | 4487.9 | 29240 |
| 215 | -31.1 -0.69 % |
12-06-2024 00:00:00 Wednesday |
4475.65 4444.55 |
4514.8 | 4434.5 | 9443 |
| 216 | -72.75 -1.6 % |
11-06-2024 00:00:00 Tuesday |
4546.75 4474 |
4580.7 | 4461.35 | 16609 |
| 217 | 33.25 0.74 % |
10-06-2024 00:00:00 Monday |
4510.75 4544 |
4580 | 4510.75 | 19009 |
| 218 | 57.85 1.3 % |
07-06-2024 00:00:00 Friday |
4467 4524.85 |
4541.05 | 4445.65 | 20518 |
| 219 | -15.5 -0.34 % |
06-06-2024 00:00:00 Thursday |
4500.5 4485 |
4502.05 | 4368.85 | 5730 |
| 220 | 178.1 4.12 % |
05-06-2024 00:00:00 Wednesday |
4321.9 4500 |
4524.65 | 4310.3 | 15694 |
| 221 | 93.1 2.2 % |
04-06-2024 00:00:00 Tuesday |
4234.3 4327.4 |
4420 | 4183.35 | 18019 |
| 222 | -79 -1.8 % |
03-06-2024 00:00:00 Monday |
4399 4320 |
4437.2 | 4292 | 27389 |
| 223 | -108.3 -2.45 % |
31-05-2024 00:00:00 Friday |
4413.3 4305 |
4451.95 | 4295 | 7863 |
| 224 | -20.95 -0.47 % |
30-05-2024 00:00:00 Thursday |
4459.95 4439 |
4465.4 | 4388.2 | 28899 |
| 225 | 94.2 2.15 % |
29-05-2024 00:00:00 Wednesday |
4374.95 4469.15 |
4469.15 | 4351.1 | 20245 |
| 226 | 139.9 3.29 % |
28-05-2024 00:00:00 Tuesday |
4250 4389.9 |
4402 | 4236.1 | 41102 |
| 227 | -17.65 -0.41 % |
27-05-2024 00:00:00 Monday |
4272.35 4254.7 |
4356.85 | 4213.9 | 98077 |
| 228 | 22.05 0.54 % |
24-05-2024 00:00:00 Friday |
4100.7 4122.75 |
4175.35 | 4100.7 | 19483 |
| 229 | 37.35 0.92 % |
23-05-2024 00:00:00 Thursday |
4061 4098.35 |
4126 | 4026.15 | 36540 |
| 230 | 19.3 0.48 % |
22-05-2024 00:00:00 Wednesday |
4035.1 4054.4 |
4070 | 3987.6 | 15900 |
| 231 | 91.55 2.33 % |
21-05-2024 00:00:00 Tuesday |
3926.45 4018 |
4035.3 | 3870 | 15340 |
| 232 | 58.7 1.52 % |
18-05-2024 00:00:00 Saturday |
3860.05 3918.75 |
3938.4 | 3860.05 | 1354 |
| 233 | -28.35 -0.72 % |
17-05-2024 00:00:00 Friday |
3935 3906.65 |
3955.3 | 3898 | 4099 |
| 234 | 23.85 0.61 % |
16-05-2024 00:00:00 Thursday |
3893.2 3917.05 |
3944.55 | 3832 | 10458 |
| 235 | -22.15 -0.57 % |
15-05-2024 00:00:00 Wednesday |
3908.15 3886 |
3927.7 | 3869.65 | 3414 |
| 236 | -23 -0.59 % |
14-05-2024 00:00:00 Tuesday |
3914.4 3891.4 |
3955 | 3864.85 | 8198 |
| 237 | 115.35 3.04 % |
13-05-2024 00:00:00 Monday |
3791.1 3906.45 |
3935 | 3725.55 | 9095 |
| 238 | -8.85 -0.23 % |
10-05-2024 00:00:00 Friday |
3799.95 3791.1 |
3831.1 | 3768.2 | 4791 |
| 239 | -148.5 -3.78 % |
09-05-2024 00:00:00 Thursday |
3932.5 3784 |
3945.65 | 3756.4 | 36824 |
| 240 | 33.95 0.87 % |
08-05-2024 00:00:00 Wednesday |
3896.05 3930 |
3951 | 3871.05 | 11387 |
| 241 | -64.9 -1.64 % |
07-05-2024 00:00:00 Tuesday |
3960.8 3895.9 |
3965.45 | 3876.15 | 4452 |
| 242 | 28.1 0.72 % |
06-05-2024 00:00:00 Monday |
3930.05 3958.15 |
3989.85 | 3902 | 4473 |
| 243 | -37.55 -0.94 % |
03-05-2024 00:00:00 Friday |
3974.6 3937.05 |
3982 | 3900 | 3936 |
| 244 | -54.7 -1.36 % |
02-05-2024 00:00:00 Thursday |
4010.75 3956.05 |
4010.75 | 3939 | 10172 |
| 245 | -6.65 -0.17 % |
30-04-2024 00:00:00 Tuesday |
4006 3999.35 |
4065 | 3980 | 15793 |
| 246 | -37.8 -0.94 % |
29-04-2024 00:00:00 Monday |
4025.4 3987.6 |
4104 | 3972 | 44974 |
| 247 | 170.35 4.42 % |
26-04-2024 00:00:00 Friday |
3855 4025.35 |
4040 | 3840.75 | 29373 |
| 248 | 14.2 0.37 % |
25-04-2024 00:00:00 Thursday |
3826.55 3840.75 |
3875 | 3790.25 | 25312 |
| 249 | 46 1.22 % |
24-04-2024 00:00:00 Wednesday |
3771 3817 |
3823 | 3767.35 | 29559 |
| 250 | 44.75 1.2 % |
23-04-2024 00:00:00 Tuesday |
3726.95 3771.7 |
3778.45 | 3726.95 | 21719 |
| 251 | 68.15 1.85 % |
22-04-2024 00:00:00 Monday |
3674.2 3742.35 |
3745.95 | 3674.2 | 7857 |
| 252 | 23.4 0.64 % |
19-04-2024 00:00:00 Friday |
3650.45 3673.85 |
3708.9 | 3640.1 | 11159 |
| 253 | -74 -1.95 % |
18-04-2024 00:00:00 Thursday |
3791.35 3717.35 |
3791.35 | 3689.15 | 62060 |
| 254 | 63.8 1.73 % |
16-04-2024 00:00:00 Tuesday |
3691.35 3755.15 |
3780 | 3691.35 | 6300 |
| 255 | 17.2 0.46 % |
15-04-2024 00:00:00 Monday |
3709.05 3726.25 |
3767.1 | 3686.2 | 9941 |
| 256 | 35.2 0.94 % |
12-04-2024 00:00:00 Friday |
3740 3775.2 |
3808.1 | 3729.15 | 6871 |
| 257 | 1.9 0.05 % |
10-04-2024 00:00:00 Wednesday |
3736.75 3738.65 |
3774.25 | 3708.8 | 10893 |
| 258 | -1.3 -0.03 % |
09-04-2024 00:00:00 Tuesday |
3794.05 3792.75 |
3821.4 | 3773.05 | 7244 |
| 259 | 36.45 0.97 % |
08-04-2024 00:00:00 Monday |
3747.4 3783.85 |
3812.65 | 3720.4 | 7632 |
| 260 | 6.5 0.17 % |
05-04-2024 00:00:00 Friday |
3740.5 3747 |
3782.1 | 3725.35 | 18678 |
| 261 | 30.55 0.82 % |
04-04-2024 00:00:00 Thursday |
3710 3740.55 |
3755 | 3686.25 | 12460 |
| 262 | 29.6 0.81 % |
03-04-2024 00:00:00 Wednesday |
3651.4 3681 |
3726.8 | 3613.55 | 17397 |
| 263 | 35.1 0.98 % |
02-04-2024 00:00:00 Tuesday |
3580.15 3615.25 |
3635 | 3556.3 | 10200 |
| 264 | 107.25 3.09 % |
01-04-2024 00:00:00 Monday |
3469.35 3576.6 |
3594.95 | 3455 | 22328 |
| 265 | 86.55 2.57 % |
28-03-2024 00:00:00 Thursday |
3366 3452.55 |
3469.5 | 3366 | 69822 |
| 266 | -22.3 -0.66 % |
27-03-2024 00:00:00 Wednesday |
3387.05 3364.75 |
3400.4 | 3350.05 | 5945 |
| 267 | -37.6 -1.1 % |
26-03-2024 00:00:00 Tuesday |
3428.8 3391.2 |
3437.6 | 3374.9 | 7590 |
| 268 | 13.8 0.4 % |
22-03-2024 00:00:00 Friday |
3415.4 3429.2 |
3475.9 | 3415.4 | 5075 |
| 269 | 17.35 0.5 % |
21-03-2024 00:00:00 Thursday |
3445 3462.35 |
3475 | 3434.05 | 6666 |
| 270 | -57.05 -1.63 % |
20-03-2024 00:00:00 Wednesday |
3499.55 3442.5 |
3499.55 | 3396.35 | 4200 |
| 271 | -44.15 -1.27 % |
19-03-2024 00:00:00 Tuesday |
3480.65 3436.5 |
3504.85 | 3426 | 2745 |
| 272 | 53.7 1.56 % |
18-03-2024 00:00:00 Monday |
3453.3 3507 |
3519.85 | 3453.3 | 9350 |
| 273 | -34.25 -0.97 % |
15-03-2024 00:00:00 Friday |
3517 3482.75 |
3521 | 3457.45 | 7155 |
| 274 | 57.8 1.67 % |
14-03-2024 00:00:00 Thursday |
3470 3527.8 |
3529.4 | 3446 | 4591 |
| 275 | -86.5 -2.43 % |
13-03-2024 00:00:00 Wednesday |
3563.35 3476.85 |
3588.75 | 3455.85 | 15970 |
| 276 | -29.75 -0.82 % |
12-03-2024 00:00:00 Tuesday |
3607.95 3578.2 |
3635.05 | 3565.65 | 11931 |
| 277 | 12.85 0.36 % |
11-03-2024 00:00:00 Monday |
3595.4 3608.25 |
3654 | 3588.9 | 4221 |
| 278 | 36.25 1.02 % |
07-03-2024 00:00:00 Thursday |
3563.95 3600.2 |
3618 | 3534.15 | 16392 |
| 279 | 62.85 1.8 % |
06-03-2024 00:00:00 Wednesday |
3485 3547.85 |
3559 | 3451 | 17542 |
| 280 | 30.8 0.89 % |
05-03-2024 00:00:00 Tuesday |
3460.9 3491.7 |
3494.8 | 3453.85 | 4941 |
| 281 | -25 -0.71 % |
04-03-2024 00:00:00 Monday |
3506.45 3481.45 |
3542.4 | 3477 | 3898 |
| 282 | -14 -0.4 % |
02-03-2024 00:00:00 Saturday |
3519.3 3505.3 |
3522.8 | 3491.65 | 278 |
| 283 | -3.8 -0.11 % |
01-03-2024 00:00:00 Friday |
3488.8 3485 |
3517.2 | 3475 | 10638 |
| 284 | -29.25 -0.83 % |
29-02-2024 00:00:00 Thursday |
3518.35 3489.1 |
3530.5 | 3465.4 | 5771 |
| 285 | -28.85 -0.81 % |
28-02-2024 00:00:00 Wednesday |
3541 3512.15 |
3553.65 | 3502.3 | 2849 |
| 286 | -42.2 -1.18 % |
27-02-2024 00:00:00 Tuesday |
3580.15 3537.95 |
3597.4 | 3510 | 14159 |
| 287 | -57.8 -1.59 % |
26-02-2024 00:00:00 Monday |
3636.55 3578.75 |
3647.2 | 3555.5 | 6807 |
| 288 | -4.85 -0.13 % |
23-02-2024 00:00:00 Friday |
3640.9 3636.05 |
3669 | 3625.05 | 9220 |
| 289 | -7.75 -0.21 % |
22-02-2024 00:00:00 Thursday |
3650.55 3642.8 |
3652.05 | 3598.4 | 7550 |
| 290 | -66.1 -1.78 % |
21-02-2024 00:00:00 Wednesday |
3714.55 3648.45 |
3725.15 | 3636.45 | 3813 |
| 291 | 9.3 0.25 % |
20-02-2024 00:00:00 Tuesday |
3700.1 3709.4 |
3740 | 3675.05 | 4759 |
| 292 | -22.95 -0.61 % |
19-02-2024 00:00:00 Monday |
3749.95 3727 |
3760.45 | 3716 | 3290 |
| 293 | 21 0.57 % |
16-02-2024 00:00:00 Friday |
3705 3726 |
3777.55 | 3705 | 13702 |
| 294 | -11.7 -0.31 % |
15-02-2024 00:00:00 Thursday |
3723.15 3711.45 |
3745 | 3700 | 2625 |
| 295 | 37.45 1.02 % |
14-02-2024 00:00:00 Wednesday |
3685.05 3722.5 |
3728.05 | 3634 | 3874 |
| 296 | -42.35 -1.13 % |
13-02-2024 00:00:00 Tuesday |
3740 3697.65 |
3832 | 3685.6 | 28243 |
| 297 | 95 2.6 % |
12-02-2024 00:00:00 Monday |
3650 3745 |
3822.7 | 3648.7 | 28075 |
| 298 | -33.75 -0.91 % |
09-02-2024 00:00:00 Friday |
3693.55 3659.8 |
3693.55 | 3616.85 | 5174 |
| 299 | -41 -1.1 % |
08-02-2024 00:00:00 Thursday |
3725.05 3684.05 |
3764.5 | 3660 | 12907 |
| 300 | 6.45 0.17 % |
07-02-2024 00:00:00 Wednesday |
3735.4 3741.85 |
3773.2 | 3704.05 | 4027 |
| 301 | 33.05 0.89 % |
06-02-2024 00:00:00 Tuesday |
3698 3731.05 |
3741.9 | 3694.45 | 5506 |
| 302 | -10.4 -0.28 % |
05-02-2024 00:00:00 Monday |
3700 3689.6 |
3740 | 3662.35 | 6652 |
| 303 | 15.15 0.41 % |
02-02-2024 00:00:00 Friday |
3689.85 3705 |
3744.85 | 3668.4 | 5443 |
| 304 | -13.05 -0.36 % |
01-02-2024 00:00:00 Thursday |
3670.85 3657.8 |
3685 | 3636.9 | 3733 |
| 305 | 109.55 3.08 % |
31-01-2024 00:00:00 Wednesday |
3555.15 3664.7 |
3682 | 3555.15 | 9736 |
| 306 | -6.1 -0.17 % |
30-01-2024 00:00:00 Tuesday |
3570.15 3564.05 |
3619 | 3543.25 | 6779 |
| 307 | -7.05 -0.2 % |
29-01-2024 00:00:00 Monday |
3576.9 3569.85 |
3585.3 | 3550.9 | 4946 |
| 308 | -64.75 -1.78 % |
25-01-2024 00:00:00 Thursday |
3641.65 3576.9 |
3652.25 | 3548 | 16902 |
| 309 | -18.2 -0.5 % |
24-01-2024 00:00:00 Wednesday |
3659.85 3641.65 |
3667.55 | 3608.05 | 6444 |
| 310 | -42.9 -1.17 % |
23-01-2024 00:00:00 Tuesday |
3655.95 3613.05 |
3691.75 | 3587.9 | 16027 |
| 311 | -64.2 -1.73 % |
20-01-2024 00:00:00 Saturday |
3720 3655.8 |
3726 | 3637.95 | 2465 |
| 312 | -47.35 -1.27 % |
19-01-2024 00:00:00 Friday |
3739.95 3692.6 |
3739.95 | 3664.9 | 4385 |
| 313 | -23.75 -0.64 % |
18-01-2024 00:00:00 Thursday |
3717.1 3693.35 |
3733.65 | 3589 | 10140 |
| 314 | -54.8 -1.45 % |
17-01-2024 00:00:00 Wednesday |
3783.15 3728.35 |
3816 | 3718.55 | 25604 |
| 315 | -73.3 -1.88 % |
16-01-2024 00:00:00 Tuesday |
3901.15 3827.85 |
3915 | 3800.4 | 24964 |
| 316 | 24.8 0.64 % |
15-01-2024 00:00:00 Monday |
3882.95 3907.75 |
3943.95 | 3874.55 | 5199 |
| 317 | -24.3 -0.62 % |
12-01-2024 00:00:00 Friday |
3907.15 3882.85 |
3920 | 3859.85 | 14317 |
| 318 | 6.9 0.18 % |
11-01-2024 00:00:00 Thursday |
3900 3906.9 |
3939 | 3880.15 | 3785 |
| 319 | -89.85 -2.25 % |
10-01-2024 00:00:00 Wednesday |
3996.75 3906.9 |
4014.15 | 3878.05 | 7289 |
| 320 | 50.85 1.29 % |
09-01-2024 00:00:00 Tuesday |
3933.05 3983.9 |
4002.25 | 3920.8 | 5273 |
| 321 | -73.35 -1.83 % |
08-01-2024 00:00:00 Monday |
4005.65 3932.3 |
4018.2 | 3912.95 | 8146 |
| 322 | -37.7 -0.93 % |
05-01-2024 00:00:00 Friday |
4050 4012.3 |
4068.75 | 3980 | 13620 |
| 323 | -13.85 -0.34 % |
04-01-2024 00:00:00 Thursday |
4064.85 4051 |
4072.35 | 3972.5 | 10086 |
| 324 | -20.6 -0.51 % |
03-01-2024 00:00:00 Wednesday |
4050 4029.4 |
4065.7 | 4011.05 | 18393 |
| 325 | 125.05 3.19 % |
02-01-2024 00:00:00 Tuesday |
3920.85 4045.9 |
4053.7 | 3920.85 | 31731 |
| 326 | 15.85 0.41 % |
01-01-2024 00:00:00 Monday |
3905 3920.85 |
3935 | 3887 | 5294 |
| 327 | -48.2 -1.22 % |
29-12-2023 00:00:00 Friday |
3950 3901.8 |
3950 | 3895 | 8372 |
| 328 | 50.4 1.3 % |
28-12-2023 00:00:00 Thursday |
3888.15 3938.55 |
3950 | 3861.1 | 43211 |
| 329 | -15.25 -0.39 % |
27-12-2023 00:00:00 Wednesday |
3899.95 3884.7 |
3915 | 3847.7 | 14671 |
| 330 | 163.3 4.42 % |
26-12-2023 00:00:00 Tuesday |
3695.25 3858.55 |
3898.3 | 3695.25 | 31128 |
| 331 | 28.3 0.77 % |
22-12-2023 00:00:00 Friday |
3665.85 3694.15 |
3761 | 3650.6 | 13308 |
| 332 | 12.75 0.35 % |
21-12-2023 00:00:00 Thursday |
3616.8 3629.55 |
3649.9 | 3570 | 6564 |
| 333 | -107.3 -2.88 % |
20-12-2023 00:00:00 Wednesday |
3725.25 3617.95 |
3748.65 | 3607.05 | 17474 |
| 334 | 11.35 0.31 % |
19-12-2023 00:00:00 Tuesday |
3709.25 3720.6 |
3738 | 3690.05 | 3327 |
| 335 | 18.35 0.5 % |
18-12-2023 00:00:00 Monday |
3690.05 3708.4 |
3772.1 | 3690 | 14650 |
| 336 | -3.1 -0.08 % |
15-12-2023 00:00:00 Friday |
3692.5 3689.4 |
3720 | 3679 | 11646 |
| 337 | 25.6 0.7 % |
14-12-2023 00:00:00 Thursday |
3658.3 3683.9 |
3702.3 | 3642 | 12440 |
| 338 | -4.6 -0.13 % |
13-12-2023 00:00:00 Wednesday |
3668 3663.4 |
3673.4 | 3613 | 2089 |
| 339 | -20.2 -0.55 % |
12-12-2023 00:00:00 Tuesday |
3666.8 3646.6 |
3694 | 3630 | 8382 |
| 340 | -11.75 -0.32 % |
11-12-2023 00:00:00 Monday |
3680 3668.25 |
3690.4 | 3643 | 5315 |
| 341 | -22.25 -0.6 % |
08-12-2023 00:00:00 Friday |
3703.6 3681.35 |
3744.9 | 3663 | 6319 |
| 342 | 0.75 0.02 % |
07-12-2023 00:00:00 Thursday |
3734.25 3735 |
3773.55 | 3721.95 | 7260 |
| 343 | -6.75 -0.18 % |
06-12-2023 00:00:00 Wednesday |
3741 3734.25 |
3780.4 | 3715.45 | 13419 |
| 344 | -48.5 -1.28 % |
05-12-2023 00:00:00 Tuesday |
3793 3744.5 |
3809.95 | 3725.65 | 7861 |
| 345 | -3.45 -0.09 % |
04-12-2023 00:00:00 Monday |
3800.05 3796.6 |
3835.25 | 3787.3 | 6932 |
| 346 | -22.3 -0.59 % |
01-12-2023 00:00:00 Friday |
3811.3 3789 |
3820 | 3770.65 | 5236 |
| 347 | 58.35 1.56 % |
30-11-2023 00:00:00 Thursday |
3728.7 3787.05 |
3809 | 3728.7 | 10725 |
| 348 | -34.75 -0.92 % |
29-11-2023 00:00:00 Wednesday |
3758.25 3723.5 |
3775.65 | 3722.75 | 2641 |
| 349 | -24.95 -0.66 % |
28-11-2023 00:00:00 Tuesday |
3779.95 3755 |
3782 | 3743 | 7612 |
| 350 | 50.1 1.35 % |
24-11-2023 00:00:00 Friday |
3709.9 3760 |
3777.05 | 3702.85 | 12809 |
| 351 | -54.4 -1.45 % |
23-11-2023 00:00:00 Thursday |
3738.95 3684.55 |
3738.95 | 3640.1 | 10003 |
| 352 | -17.1 -0.46 % |
22-11-2023 00:00:00 Wednesday |
3721 3703.9 |
3742 | 3685.6 | 6103 |
| 353 | 51 1.39 % |
21-11-2023 00:00:00 Tuesday |
3670 3721 |
3733.6 | 3654.1 | 4776 |
| 354 | 72.5 2.02 % |
20-11-2023 00:00:00 Monday |
3597.05 3669.55 |
3756 | 3597.05 | 22995 |
| 355 | 49 1.38 % |
17-11-2023 00:00:00 Friday |
3548 3597 |
3618 | 3546.7 | 14633 |
| 356 | 7.85 0.22 % |
16-11-2023 00:00:00 Thursday |
3535.05 3542.9 |
3569.15 | 3520 | 4214 |
| 357 | 23 0.65 % |
15-11-2023 00:00:00 Wednesday |
3512.05 3535.05 |
3539 | 3501.05 | 9075 |
| 358 | 34.45 0.99 % |
13-11-2023 00:00:00 Monday |
3476.05 3510.5 |
3560.85 | 3476.05 | 4145 |
| 359 | 47.95 1.38 % |
12-11-2023 00:00:00 Sunday |
3470.05 3518 |
3520 | 3470.05 | 5441 |
| 360 | -25.15 -0.71 % |
10-11-2023 00:00:00 Friday |
3518.95 3493.8 |
3518.95 | 3474.35 | 1799 |
| 361 | -3.65 -0.1 % |
09-11-2023 00:00:00 Thursday |
3498.65 3495 |
3516.95 | 3471.55 | 3123 |
| 362 | -0.7 -0.02 % |
08-11-2023 00:00:00 Wednesday |
3482 3481.3 |
3536 | 3481.3 | 15207 |
| 363 | 49 1.43 % |
07-11-2023 00:00:00 Tuesday |
3435 3484 |
3564.5 | 3395.75 | 31101 |
| 364 | 155.6 4.64 % |
06-11-2023 00:00:00 Monday |
3350.1 3505.7 |
3528.2 | 3300 | 23538 |
| 365 | -29.35 -0.87 % |
03-11-2023 00:00:00 Friday |
3377.35 3348 |
3387.1 | 3339.75 | 11773 |
| 366 | -39.45 -1.17 % |
02-11-2023 00:00:00 Thursday |
3383 3343.55 |
3405.05 | 3335.2 | 4334 |
| 367 | -20.8 -0.62 % |
01-11-2023 00:00:00 Wednesday |
3376.75 3355.95 |
3402.7 | 3340.05 | 12432 |
| 368 | -27.85 -0.82 % |
31-10-2023 00:00:00 Tuesday |
3412.85 3385 |
3417.85 | 3373.5 | 3456 |
| 369 | -11.35 -0.33 % |
30-10-2023 00:00:00 Monday |
3418.2 3406.85 |
3429 | 3385 | 3954 |
| 370 | 0.95 0.03 % |
27-10-2023 00:00:00 Friday |
3410 3410.95 |
3437.95 | 3400 | 3290 |
| 371 | -34 -0.99 % |
26-10-2023 00:00:00 Thursday |
3440 3406 |
3440 | 3380 | 14530 |
| 372 | -32.45 -0.93 % |
25-10-2023 00:00:00 Wednesday |
3500 3467.55 |
3553 | 3425 | 6563 |
| 373 | -41.65 -1.18 % |
23-10-2023 00:00:00 Monday |
3539.95 3498.3 |
3625 | 3487.8 | 16670 |
| 374 | -61.65 -1.7 % |
20-10-2023 00:00:00 Friday |
3625 3563.35 |
3625 | 3535.7 | 48538 |
| 375 | 9.7 0.27 % |
19-10-2023 00:00:00 Thursday |
3627.05 3636.75 |
3654.7 | 3601.7 | 4034 |
| 376 | -28.05 -0.77 % |
18-10-2023 00:00:00 Wednesday |
3666.25 3638.2 |
3684.7 | 3635.65 | 4667 |
| 377 | -40.25 -1.09 % |
17-10-2023 00:00:00 Tuesday |
3690.25 3650 |
3690.25 | 3626 | 11272 |
| 378 | -60.05 -1.62 % |
16-10-2023 00:00:00 Monday |
3718 3657.95 |
3723.1 | 3640 | 4927 |
| 379 | 19.95 0.54 % |
13-10-2023 00:00:00 Friday |
3718.05 3738 |
3760.85 | 3718.05 | 5538 |
| 380 | -2.75 -0.07 % |
12-10-2023 00:00:00 Thursday |
3760 3757.25 |
3789.75 | 3730 | 6014 |
| 381 | 34 0.92 % |
11-10-2023 00:00:00 Wednesday |
3713.7 3747.7 |
3766.9 | 3713.7 | 9345 |
| 382 | 7.6 0.21 % |
10-10-2023 00:00:00 Tuesday |
3702 3709.6 |
3721.45 | 3685.95 | 2932 |
| 383 | 47.65 1.3 % |
09-10-2023 00:00:00 Monday |
3655 3702.65 |
3798.65 | 3655 | 6170 |
| 384 | 36.9 1 % |
06-10-2023 00:00:00 Friday |
3685.1 3722 |
3727.35 | 3685.1 | 5659 |
| 385 | 3.9 0.11 % |
05-10-2023 00:00:00 Thursday |
3689.95 3693.85 |
3702.35 | 3648.3 | 4423 |
| 386 | -7.95 -0.21 % |
04-10-2023 00:00:00 Wednesday |
3710 3702.05 |
3728.05 | 3654 | 2429 |
| 387 | -53.6 -1.42 % |
03-10-2023 00:00:00 Tuesday |
3775.05 3721.45 |
3775.05 | 3707 | 3003 |
| 388 | 90.9 2.48 % |
29-09-2023 00:00:00 Friday |
3671.05 3761.95 |
3784 | 3671.05 | 4098 |
| 389 | -168.4 -4.39 % |
28-09-2023 00:00:00 Thursday |
3832.25 3663.85 |
3832.25 | 3651.8 | 7427 |
| 390 | 33.5 0.9 % |
27-09-2023 00:00:00 Wednesday |
3732.6 3766.1 |
3857.4 | 3732.6 | 21810 |
| 391 | 42.9 1.16 % |
26-09-2023 00:00:00 Tuesday |
3710.05 3752.95 |
3763.55 | 3707.3 | 8442 |
| 392 | 54.8 1.49 % |
25-09-2023 00:00:00 Monday |
3675.25 3730.05 |
3736.9 | 3675.25 | 6501 |
| 393 | 0.85 0.02 % |
22-09-2023 00:00:00 Friday |
3707.55 3708.4 |
3733.2 | 3685.3 | 5853 |
| 394 | -18.6 -0.49 % |
21-09-2023 00:00:00 Thursday |
3760.05 3741.45 |
3799.4 | 3733.55 | 12643 |
| 395 | 21.2 0.56 % |
20-09-2023 00:00:00 Wednesday |
3757.7 3778.9 |
3799.7 | 3757.7 | 3355 |
| 396 | -37.5 -0.98 % |
18-09-2023 00:00:00 Monday |
3814.75 3777.25 |
3817.45 | 3774 | 2888 |
| 397 | -5.2 -0.14 % |
15-09-2023 00:00:00 Friday |
3820 3814.8 |
3844 | 3802.05 | 23292 |
| 398 | 69.1 1.84 % |
14-09-2023 00:00:00 Thursday |
3750.15 3819.25 |
3826.8 | 3750.15 | 9630 |
| 399 | -43.8 -1.16 % |
13-09-2023 00:00:00 Wednesday |
3789 3745.2 |
3835.2 | 3739.55 | 9549 |
| 400 | 48.5 1.3 % |
12-09-2023 00:00:00 Tuesday |
3740 3788.5 |
3848.6 | 3740 | 15761 |
| 401 | 38.15 1.03 % |
11-09-2023 00:00:00 Monday |
3695.6 3733.75 |
3748 | 3695.6 | 4717 |
| 402 | 19.9 0.54 % |
08-09-2023 00:00:00 Friday |
3677.95 3697.85 |
3710.5 | 3670.85 | 4836 |
| 403 | -6.3 -0.17 % |
07-09-2023 00:00:00 Thursday |
3700.1 3693.8 |
3731.65 | 3662 | 17608 |
| 404 | 85.85 2.37 % |
06-09-2023 00:00:00 Wednesday |
3627.15 3713 |
3717.35 | 3627.15 | 9697 |
| 405 | 36.25 1.01 % |
05-09-2023 00:00:00 Tuesday |
3605.35 3641.6 |
3666.9 | 3605.35 | 13256 |
| 406 | 71.25 2 % |
04-09-2023 00:00:00 Monday |
3560.05 3631.3 |
3637.6 | 3560.05 | 6359 |
| 407 | 38.2 1.07 % |
01-09-2023 00:00:00 Friday |
3559.65 3597.85 |
3597.85 | 3532.25 | 8548 |
| 408 | -89.6 -2.44 % |
31-08-2023 00:00:00 Thursday |
3677.95 3588.35 |
3677.95 | 3575.05 | 7586 |
| 409 | -39 -1.06 % |
30-08-2023 00:00:00 Wednesday |
3670 3631 |
3674.25 | 3626.25 | 2521 |
| 410 | 37.6 1.04 % |
29-08-2023 00:00:00 Tuesday |
3617.35 3654.95 |
3673.25 | 3617.35 | 3691 |
| 411 | -0.5 -0.01 % |
28-08-2023 00:00:00 Monday |
3630.05 3629.55 |
3655.6 | 3622.6 | 4477 |
| 412 | 12.3 0.34 % |
25-08-2023 00:00:00 Friday |
3622.05 3634.35 |
3652.65 | 3616.1 | 5521 |
| 413 | -53.8 -1.45 % |
24-08-2023 00:00:00 Thursday |
3705.25 3651.45 |
3738.1 | 3644 | 14505 |
| 414 | 24.05 0.65 % |
23-08-2023 00:00:00 Wednesday |
3677.95 3702 |
3727.9 | 3657.15 | 18124 |
| 415 | -6.7 -0.18 % |
22-08-2023 00:00:00 Tuesday |
3661.7 3655 |
3681 | 3640.25 | 26267 |
| 416 | 2.7 0.07 % |
21-08-2023 00:00:00 Monday |
3656 3658.7 |
3683.65 | 3651 | 4097 |
| 417 | 12 0.33 % |
18-08-2023 00:00:00 Friday |
3635.05 3647.05 |
3680 | 3618.25 | 17116 |
| 418 | -46.4 -1.25 % |
17-08-2023 00:00:00 Thursday |
3709.4 3663 |
3713.65 | 3637.5 | 13246 |
| 419 | -11.05 -0.3 % |
16-08-2023 00:00:00 Wednesday |
3719 3707.95 |
3739.4 | 3652.15 | 49321 |
| 420 | 92.3 2.53 % |
14-08-2023 00:00:00 Monday |
3652.6 3744.9 |
3746.35 | 3602 | 25582 |
| 421 | -56 -1.5 % |
11-08-2023 00:00:00 Friday |
3733 3677 |
3735.9 | 3670.35 | 9053 |
| 422 | -13.95 -0.37 % |
10-08-2023 00:00:00 Thursday |
3764.95 3751 |
3775 | 3728.35 | 8704 |
| 423 | -105 -2.73 % |
09-08-2023 00:00:00 Wednesday |
3850 3745 |
3856.7 | 3716.65 | 21057 |
| 424 | -104 -2.63 % |
08-08-2023 00:00:00 Tuesday |
3949 3845 |
3949 | 3834.55 | 14564 |
| 425 | 136 3.6 % |
07-08-2023 00:00:00 Monday |
3780 3916 |
3920 | 3756.45 | 60144 |
| 426 | 66.9 1.81 % |
04-08-2023 00:00:00 Friday |
3693.1 3760 |
3761.6 | 3693.1 | 9553 |
| 427 | 25 0.68 % |
03-08-2023 00:00:00 Thursday |
3690 3715 |
3764.7 | 3690 | 16468 |
| 428 | 70.3 1.94 % |
02-08-2023 00:00:00 Wednesday |
3621.05 3691.35 |
3695.45 | 3578.1 | 19583 |
| 429 | -67 -1.81 % |
01-08-2023 00:00:00 Tuesday |
3695 3628 |
3720 | 3625 | 17117 |
| 430 | -16.35 -0.44 % |
31-07-2023 00:00:00 Monday |
3708 3691.65 |
3746.35 | 3654.75 | 11193 |
| 431 | -47.9 -1.27 % |
28-07-2023 00:00:00 Friday |
3780.95 3733.05 |
3780.95 | 3708.4 | 14983 |
| 432 | 75.5 2.05 % |
27-07-2023 00:00:00 Thursday |
3679.5 3755 |
3798.75 | 3679.5 | 20258 |
| 433 | -38.05 -1.02 % |
26-07-2023 00:00:00 Wednesday |
3720.05 3682 |
3732.15 | 3673.9 | 9830 |
| 434 | 35.7 0.97 % |
25-07-2023 00:00:00 Tuesday |
3685.3 3721 |
3740 | 3683 | 6388 |
| 435 | -13 -0.35 % |
24-07-2023 00:00:00 Monday |
3688 3675 |
3707.85 | 3660 | 6650 |
| 436 | 57.9 1.6 % |
21-07-2023 00:00:00 Friday |
3627.1 3685 |
3746.95 | 3627.1 | 12890 |
| 437 | 21.9 0.6 % |
20-07-2023 00:00:00 Thursday |
3641.05 3662.95 |
3676.65 | 3621.15 | 14155 |
| 438 | 39.7 1.1 % |
19-07-2023 00:00:00 Wednesday |
3601.3 3641 |
3674.8 | 3601.3 | 4888 |
| 439 | -33.05 -0.9 % |
18-07-2023 00:00:00 Tuesday |
3663.5 3630.45 |
3680 | 3567.5 | 9738 |
| 440 | -21.5 -0.58 % |
17-07-2023 00:00:00 Monday |
3685 3663.5 |
3704.35 | 3650.55 | 15302 |
| 441 | 60.95 1.68 % |
14-07-2023 00:00:00 Friday |
3624.05 3685 |
3685 | 3624.05 | 8108 |
| 442 | -3.8 -0.1 % |
13-07-2023 00:00:00 Thursday |
3627.8 3624 |
3673.5 | 3609.35 | 9594 |
| 443 | -13 -0.36 % |
12-07-2023 00:00:00 Wednesday |
3641.2 3628.2 |
3667 | 3600 | 6431 |
| 444 | -15 -0.41 % |
11-07-2023 00:00:00 Tuesday |
3650 3635 |
3695.15 | 3633.8 | 13856 |
| 445 | -30.15 -0.82 % |
10-07-2023 00:00:00 Monday |
3671.2 3641.05 |
3671.2 | 3590.65 | 15624 |
| 446 | -27.65 -0.75 % |
07-07-2023 00:00:00 Friday |
3700.2 3672.55 |
3740.75 | 3659.6 | 11482 |
| 447 | -15.2 -0.41 % |
06-07-2023 00:00:00 Thursday |
3735.35 3720.15 |
3746.55 | 3698 | 21799 |
| 448 | 213.65 6.02 % |
05-07-2023 00:00:00 Wednesday |
3551.05 3764.7 |
3770 | 3551.05 | 70982 |
| 449 | -9.35 -0.26 % |
04-07-2023 00:00:00 Tuesday |
3560.05 3550.7 |
3600.3 | 3541.4 | 13826 |
| 450 | 6.05 0.17 % |
03-07-2023 00:00:00 Monday |
3583 3589.05 |
3653 | 3577 | 11919 |
| 451 | 20 0.56 % |
30-06-2023 00:00:00 Friday |
3563.05 3583.05 |
3650 | 3563.05 | 23531 |
| 452 | 23.05 0.64 % |
28-06-2023 00:00:00 Wednesday |
3579 3602.05 |
3630 | 3579 | 26869 |
| 453 | 49.2 1.39 % |
27-06-2023 00:00:00 Tuesday |
3535 3584.2 |
3594.05 | 3533.15 | 7637 |
| 454 | 78.1 2.26 % |
26-06-2023 00:00:00 Monday |
3455.05 3533.15 |
3538.5 | 3455.05 | 14989 |
| 455 | -90.5 -2.55 % |
23-06-2023 00:00:00 Friday |
3553.95 3463.45 |
3553.95 | 3451 | 8452 |
| 456 | 30.65 0.87 % |
22-06-2023 00:00:00 Thursday |
3511.3 3541.95 |
3558.7 | 3502.4 | 17701 |
| 457 | -41.85 -1.18 % |
21-06-2023 00:00:00 Wednesday |
3552 3510.15 |
3563.45 | 3503.3 | 12031 |
| 458 | -17.8 -0.5 % |
20-06-2023 00:00:00 Tuesday |
3583 3565.2 |
3585.35 | 3535 | 5205 |
| 459 | 0.75 0.02 % |
19-06-2023 00:00:00 Monday |
3583 3583.75 |
3623 | 3572.5 | 16742 |
| 460 | -11.75 -0.33 % |
16-06-2023 00:00:00 Friday |
3595.35 3583.6 |
3632.05 | 3568.85 | 14365 |
| 461 | 101.75 2.93 % |
15-06-2023 00:00:00 Thursday |
3478.25 3580 |
3590 | 3478.25 | 51099 |
| 462 | -1.05 -0.03 % |
14-06-2023 00:00:00 Wednesday |
3488.2 3487.15 |
3505 | 3463.95 | 21762 |
| 463 | 63.2 1.85 % |
13-06-2023 00:00:00 Tuesday |
3425.05 3488.25 |
3494.4 | 3425.05 | 6925 |
| 464 | 87.35 2.61 % |
12-06-2023 00:00:00 Monday |
3350 3437.35 |
3467.8 | 3305.45 | 18861 |
| 465 | -72.1 -2.06 % |
09-06-2023 00:00:00 Friday |
3499 3426.9 |
3499 | 3421.6 | 36152 |
| 466 | -66.3 -1.86 % |
08-06-2023 00:00:00 Thursday |
3565.95 3499.65 |
3565.95 | 3487.3 | 17206 |
| 467 | -2.5 -0.07 % |
07-06-2023 00:00:00 Wednesday |
3545 3542.5 |
3570.15 | 3525.95 | 9415 |
| 468 | 81 2.34 % |
06-06-2023 00:00:00 Tuesday |
3455.65 3536.65 |
3542.95 | 3441.8 | 10603 |
| 469 | -48.9 -1.39 % |
05-06-2023 00:00:00 Monday |
3510.05 3461.15 |
3524.2 | 3455 | 20876 |
| 470 | -23.9 -0.68 % |
02-06-2023 00:00:00 Friday |
3539.95 3516.05 |
3552.3 | 3495.6 | 9769 |
| 471 | 72.7 2.11 % |
01-06-2023 00:00:00 Thursday |
3452.05 3524.75 |
3560 | 3450 | 38178 |
| 472 | 31.7 0.93 % |
31-05-2023 00:00:00 Wednesday |
3420.1 3451.8 |
3501 | 3420.1 | 31003 |
| 473 | -19.95 -0.57 % |
30-05-2023 00:00:00 Tuesday |
3478.85 3458.9 |
3478.9 | 3430.4 | 18854 |
| 474 | -46.15 -1.31 % |
29-05-2023 00:00:00 Monday |
3525 3478.85 |
3534 | 3465.2 | 12570 |
| 475 | 76.2 2.22 % |
26-05-2023 00:00:00 Friday |
3435.05 3511.25 |
3520 | 3426.25 | 23685 |
| 476 | 53.85 1.59 % |
25-05-2023 00:00:00 Thursday |
3379.95 3433.8 |
3451.5 | 3362.55 | 30635 |
| 477 | 12 0.36 % |
24-05-2023 00:00:00 Wednesday |
3373.95 3385.95 |
3407 | 3335 | 25378 |
| 478 | 160.85 4.99 % |
23-05-2023 00:00:00 Tuesday |
3225.05 3385.9 |
3415 | 3225.05 | 74101 |
| 479 | 175.55 5.68 % |
22-05-2023 00:00:00 Monday |
3090 3265.55 |
3271.15 | 3050.15 | 33610 |
| 480 | -48.55 -1.54 % |
19-05-2023 00:00:00 Friday |
3146.3 3097.75 |
3156.05 | 3085.2 | 30833 |
| 481 | -133.65 -4.06 % |
18-05-2023 00:00:00 Thursday |
3289.95 3156.3 |
3289.95 | 3143.35 | 24223 |
| 482 | -11.9 -0.36 % |
17-05-2023 00:00:00 Wednesday |
3279.15 3267.25 |
3295 | 3260 | 4538 |
| 483 | 16.55 0.51 % |
16-05-2023 00:00:00 Tuesday |
3262.05 3278.6 |
3332.7 | 3262.05 | 15620 |
| 484 | -28.55 -0.86 % |
15-05-2023 00:00:00 Monday |
3305.05 3276.5 |
3335 | 3265.5 | 20361 |
| 485 | -6.65 -0.2 % |
12-05-2023 00:00:00 Friday |
3325 3318.35 |
3353.9 | 3190.25 | 32579 |
| 486 | -22.2 -0.66 % |
11-05-2023 00:00:00 Thursday |
3350 3327.8 |
3430 | 3223.4 | 40046 |
| 487 | 34.7 1.02 % |
10-05-2023 00:00:00 Wednesday |
3391.05 3425.75 |
3437 | 3350 | 15077 |
| 488 | 82.3 2.49 % |
09-05-2023 00:00:00 Tuesday |
3299 3381.3 |
3389 | 3274.55 | 23909 |
| 489 | -20.45 -0.62 % |
08-05-2023 00:00:00 Monday |
3306.95 3286.5 |
3309.8 | 3275 | 3325 |
| 490 | -14.75 -0.45 % |
05-05-2023 00:00:00 Friday |
3295 3280.25 |
3316.1 | 3268.3 | 5541 |
| 491 | 0.85 0.03 % |
04-05-2023 00:00:00 Thursday |
3279.95 3280.8 |
3295 | 3255 | 4062 |
| 492 | -7.65 -0.23 % |
03-05-2023 00:00:00 Wednesday |
3274.95 3267.3 |
3282.45 | 3237.55 | 4157 |
| 493 | -27.5 -0.84 % |
02-05-2023 00:00:00 Tuesday |
3280.95 3253.45 |
3284.2 | 3244.35 | 5145 |
| 494 | 37.5 1.16 % |
28-04-2023 00:00:00 Friday |
3228.95 3266.45 |
3275.95 | 3220 | 5312 |
| 495 | 15.8 0.49 % |
27-04-2023 00:00:00 Thursday |
3220.2 3236 |
3247.6 | 3203.55 | 9577 |
| 496 | -11.35 -0.35 % |
26-04-2023 00:00:00 Wednesday |
3231.95 3220.6 |
3242.35 | 3194.5 | 4043 |
| 497 | 22.15 0.69 % |
25-04-2023 00:00:00 Tuesday |
3202.95 3225.1 |
3245.05 | 3173.1 | 13156 |
| 498 | -38.65 -1.2 % |
24-04-2023 00:00:00 Monday |
3231.6 3192.95 |
3239.65 | 3184.4 | 14884 |
| 499 | 5.85 0.18 % |
21-04-2023 00:00:00 Friday |
3225.9 3231.75 |
3264.45 | 3210 | 28212 |
| 500 | -115.25 -3.47 % |
20-04-2023 00:00:00 Thursday |
3325.05 3209.8 |
3343 | 3195.2 | 21968 |
| 501 | 72.7 2.23 % |
19-04-2023 00:00:00 Wednesday |
3265.2 3337.9 |
3364.6 | 3250.2 | 30506 |
| 502 | 115.8 3.67 % |
18-04-2023 00:00:00 Tuesday |
3154.4 3270.2 |
3281 | 3154.4 | 34069 |
| 503 | -22.3 -0.7 % |
17-04-2023 00:00:00 Monday |
3185 3162.7 |
3190.3 | 3133 | 5125 |
| 504 | -25.15 -0.78 % |
13-04-2023 00:00:00 Thursday |
3208 3182.85 |
3232.45 | 3151.5 | 37377 |
| 505 | 281 9.59 % |
12-04-2023 00:00:00 Wednesday |
2931.05 3212.05 |
3222.65 | 2931.05 | 186942 |
| 506 | 9.85 0.34 % |
11-04-2023 00:00:00 Tuesday |
2917.6 2927.45 |
2942 | 2903 | 8393 |
| 507 | -20.55 -0.7 % |
10-04-2023 00:00:00 Monday |
2930.2 2909.65 |
2939.55 | 2905 | 9153 |
| 508 | 29.9 1.03 % |
06-04-2023 00:00:00 Thursday |
2894.95 2924.85 |
2934.4 | 2879 | 6384 |
| 509 | 14.55 0.51 % |
05-04-2023 00:00:00 Wednesday |
2874 2888.55 |
2894.05 | 2870 | 5702 |
| 510 | 17.95 0.63 % |
03-04-2023 00:00:00 Monday |
2855.95 2873.9 |
2881.9 | 2824.95 | 15836 |
| 511 | -5.25 -0.19 % |
31-03-2023 00:00:00 Friday |
2831 2825.75 |
2838.8 | 2810.65 | 14008 |
| 512 | 27.65 0.99 % |
29-03-2023 00:00:00 Wednesday |
2791.05 2818.7 |
2831 | 2791.05 | 7123 |
| 513 | -33.8 -1.19 % |
28-03-2023 00:00:00 Tuesday |
2839.15 2805.35 |
2840 | 2776 | 9067 |
| 514 | 23.75 0.85 % |
27-03-2023 00:00:00 Monday |
2805.05 2828.8 |
2860 | 2805.05 | 9321 |
| 515 | -5.75 -0.2 % |
24-03-2023 00:00:00 Friday |
2812 2806.25 |
2828 | 2795 | 6028 |
| 516 | 11.05 0.4 % |
23-03-2023 00:00:00 Thursday |
2790 2801.05 |
2817 | 2787 | 7775 |
| 517 | 1.1 0.04 % |
22-03-2023 00:00:00 Wednesday |
2788.9 2790 |
2795.55 | 2771 | 13560 |
| 518 | -42.3 -1.5 % |
21-03-2023 00:00:00 Tuesday |
2813 2770.7 |
2816.65 | 2764 | 9885 |
| 519 | 8.85 0.32 % |
20-03-2023 00:00:00 Monday |
2790.1 2798.95 |
2829 | 2784.4 | 12845 |
| 520 | -34.85 -1.23 % |
17-03-2023 00:00:00 Friday |
2824.95 2790.1 |
2834.4 | 2784.95 | 5401 |
| 521 | 40.6 1.47 % |
16-03-2023 00:00:00 Thursday |
2760.05 2800.65 |
2848.4 | 2768.6 | 138741 |
| 522 | 15.4 0.56 % |
15-03-2023 00:00:00 Wednesday |
2761 2776.4 |
2802 | 2756.9 | 5725 |
| 523 | -11.1 -0.4 % |
14-03-2023 00:00:00 Tuesday |
2768 2756.9 |
2786.9 | 2730 | 30389 |
| 524 | -16.85 -0.61 % |
13-03-2023 00:00:00 Monday |
2785 2768.15 |
2805.75 | 2758.3 | 9682 |
| 525 | -22.75 -0.81 % |
10-03-2023 00:00:00 Friday |
2810 2787.25 |
2833.55 | 2779.6 | 18053 |
| 526 | -34.3 -1.21 % |
09-03-2023 00:00:00 Thursday |
2844.95 2810.65 |
2867.5 | 2806.15 | 16343 |
| 527 | -9.65 -0.34 % |
08-03-2023 00:00:00 Wednesday |
2846 2836.35 |
2858.3 | 2822.3 | 13871 |
| 528 | -4.25 -0.15 % |
06-03-2023 00:00:00 Monday |
2851.05 2846.8 |
2881.1 | 2841.75 | 14719 |
| 529 | -26.5 -0.92 % |
03-03-2023 00:00:00 Friday |
2877.45 2850.95 |
2877.45 | 2841.6 | 8758 |
| 530 | 16.05 0.56 % |
02-03-2023 00:00:00 Thursday |
2845.05 2861.1 |
2871.5 | 2828.45 | 5016 |
| 531 | 15.65 0.55 % |
01-03-2023 00:00:00 Wednesday |
2828.95 2844.6 |
2857.7 | 2822.05 | 10274 |
| 532 | -74.2 -2.56 % |
28-02-2023 00:00:00 Tuesday |
2899.95 2825.75 |
2899.95 | 2818 | 11034 |
| 533 | -52.3 -1.8 % |
27-02-2023 00:00:00 Monday |
2910 2857.7 |
2915 | 2845.2 | 14284 |
| 534 | 30.45 1.06 % |
24-02-2023 00:00:00 Friday |
2884.95 2915.4 |
2971 | 2878.15 | 42785 |
| 535 | -61.6 -2.1 % |
23-02-2023 00:00:00 Thursday |
2934.85 2873.25 |
2934.85 | 2865.85 | 14439 |
| 536 | 6.05 0.21 % |
22-02-2023 00:00:00 Wednesday |
2917 2923.05 |
2937 | 2905.4 | 9021 |
| 537 | 10.35 0.36 % |
21-02-2023 00:00:00 Tuesday |
2907.05 2917.4 |
2928.85 | 2883.5 | 24778 |
| 538 | 53.65 1.88 % |
20-02-2023 00:00:00 Monday |
2847.95 2901.6 |
2919.15 | 2802 | 18485 |
| 539 | -46.7 -1.62 % |
17-02-2023 00:00:00 Friday |
2876.1 2829.4 |
2876.15 | 2824.1 | 8515 |
| 540 | 45.1 1.59 % |
16-02-2023 00:00:00 Thursday |
2831 2876.1 |
2891 | 2827.35 | 33087 |
| 541 | 22.65 0.81 % |
15-02-2023 00:00:00 Wednesday |
2800 2822.65 |
2825 | 2773.05 | 5021 |
| 542 | 16.45 0.59 % |
14-02-2023 00:00:00 Tuesday |
2775.15 2791.6 |
2796.5 | 2756.15 | 14381 |
| 543 | -56.4 -1.99 % |
13-02-2023 00:00:00 Monday |
2830.95 2774.55 |
2830.95 | 2756.9 | 7408 |
| 544 | -24.1 -0.85 % |
10-02-2023 00:00:00 Friday |
2834.95 2810.85 |
2837.7 | 2795 | 52038 |
| 545 | 13.4 0.48 % |
09-02-2023 00:00:00 Thursday |
2810 2823.4 |
2854.8 | 2778.3 | 44162 |
| 546 | 50.2 1.83 % |
08-02-2023 00:00:00 Wednesday |
2750.15 2800.35 |
2820 | 2750.15 | 16061 |
| 547 | -42.8 -1.53 % |
07-02-2023 00:00:00 Tuesday |
2792 2749.2 |
2878.2 | 2740.1 | 66083 |
| 548 | -46.2 -1.64 % |
06-02-2023 00:00:00 Monday |
2824.35 2778.15 |
2876.1 | 2745.1 | 126871 |
| 549 | -420.95 -12.74 % |
03-02-2023 00:00:00 Friday |
3305.4 2884.45 |
3305.4 | 2796.1 | 234975 |
| 550 | -82.85 -2.47 % |
02-02-2023 00:00:00 Thursday |
3350 3267.15 |
3367 | 3255.55 | 9676 |
| 551 | 38.35 1.16 % |
01-02-2023 00:00:00 Wednesday |
3317.5 3355.85 |
3417.5 | 3300.4 | 18834 |
| 552 | -50.1 -1.49 % |
31-01-2023 00:00:00 Tuesday |
3367.55 3317.45 |
3379.8 | 3310 | 10005 |
| 553 | -21.25 -0.63 % |
30-01-2023 00:00:00 Monday |
3388.6 3367.35 |
3404 | 3353 | 3180 |
| 554 | -4.25 -0.13 % |
27-01-2023 00:00:00 Friday |
3389.8 3385.55 |
3403.4 | 3313.3 | 16623 |
| 555 | -19.5 -0.58 % |
25-01-2023 00:00:00 Wednesday |
3356 3336.5 |
3366.35 | 3303.5 | 3669 |
| 556 | -29.7 -0.88 % |
24-01-2023 00:00:00 Tuesday |
3385 3355.3 |
3397 | 3345 | 8311 |
| 557 | 45.75 1.37 % |
23-01-2023 00:00:00 Monday |
3340 3385.75 |
3414.15 | 3340 | 4311 |
| 558 | -18.8 -0.56 % |
20-01-2023 00:00:00 Friday |
3360.05 3341.25 |
3400.25 | 3336 | 3972 |
| 559 | -8.85 -0.26 % |
19-01-2023 00:00:00 Thursday |
3386.6 3377.75 |
3388.55 | 3354 | 3130 |
| 560 | 19.9 0.59 % |
18-01-2023 00:00:00 Wednesday |
3366.95 3386.85 |
3391 | 3349.6 | 3729 |
| 561 | 6.3 0.19 % |
17-01-2023 00:00:00 Tuesday |
3340 3346.3 |
3350.25 | 3321 | 2551 |
| 562 | -27.2 -0.81 % |
16-01-2023 00:00:00 Monday |
3360 3332.8 |
3368.65 | 3317.05 | 16807 |
| 563 | 13.95 0.42 % |
13-01-2023 00:00:00 Friday |
3337.95 3351.9 |
3359 | 3307.35 | 13673 |
| 564 | -106.95 -3.13 % |
12-01-2023 00:00:00 Thursday |
3413.3 3306.35 |
3422.45 | 3282 | 33318 |
| 565 | -86.75 -2.48 % |
11-01-2023 00:00:00 Wednesday |
3500 3413.25 |
3500 | 3405.3 | 12481 |
| 566 | 33.1 0.95 % |
10-01-2023 00:00:00 Tuesday |
3470 3503.1 |
3520 | 3454 | 5259 |
| 567 | -20.75 -0.6 % |
09-01-2023 00:00:00 Monday |
3480 3459.25 |
3493.95 | 3444.05 | 18072 |
| 568 | -14.15 -0.41 % |
06-01-2023 00:00:00 Friday |
3450 3435.85 |
3484.2 | 3414.6 | 23653 |
| 569 | 9.7 0.28 % |
05-01-2023 00:00:00 Thursday |
3449.95 3459.65 |
3470.2 | 3405.7 | 4464 |
| 570 | 39.9 1.18 % |
04-01-2023 00:00:00 Wednesday |
3394 3433.9 |
3448.9 | 3389.65 | 16399 |
| 571 | 22.8 0.68 % |
03-01-2023 00:00:00 Tuesday |
3371 3393.8 |
3401.35 | 3358.85 | 10746 |
| 572 | -40.35 -1.18 % |
02-01-2023 00:00:00 Monday |
3414.05 3373.7 |
3419.9 | 3366 | 5639 |
| 573 | -37.4 -1.08 % |
30-12-2022 00:00:00 Friday |
3450 3412.6 |
3450 | 3385.75 | 4512 |
| 574 | -32.35 -0.94 % |
29-12-2022 00:00:00 Thursday |
3444.15 3411.8 |
3490.5 | 3390 | 7987 |
| 575 | -40.8 -1.17 % |
28-12-2022 00:00:00 Wednesday |
3484.95 3444.15 |
3500.55 | 3437.2 | 6052 |
| 576 | 45.6 1.33 % |
27-12-2022 00:00:00 Tuesday |
3430 3475.6 |
3498.8 | 3429 | 19440 |
| 577 | -70.75 -2.02 % |
26-12-2022 00:00:00 Monday |
3502.25 3431.5 |
3549.6 | 3421 | 16617 |
| 578 | 22.85 0.66 % |
23-12-2022 00:00:00 Friday |
3474.1 3496.95 |
3640 | 3474.1 | 89889 |
| 579 | -28.3 -0.8 % |
22-12-2022 00:00:00 Thursday |
3525.2 3496.9 |
3530.25 | 3469.25 | 11598 |
| 580 | 167.9 5.01 % |
21-12-2022 00:00:00 Wednesday |
3350.8 3518.7 |
3531.65 | 3350 | 27919 |
| 581 | 5.8 0.17 % |
20-12-2022 00:00:00 Tuesday |
3345 3350.8 |
3354.9 | 3309.1 | 7875 |
| 582 | 7.15 0.21 % |
19-12-2022 00:00:00 Monday |
3340 3347.15 |
3350.65 | 3303.3 | 3408 |
| 583 | -26.15 -0.78 % |
16-12-2022 00:00:00 Friday |
3350.05 3323.9 |
3378.3 | 3314 | 4419 |
| 584 | -28.75 -0.85 % |
15-12-2022 00:00:00 Thursday |
3392 3363.25 |
3413 | 3352 | 7495 |
| 585 | 21.65 0.64 % |
14-12-2022 00:00:00 Wednesday |
3370 3391.65 |
3399.9 | 3350.8 | 3893 |
| 586 | 6.85 0.2 % |
13-12-2022 00:00:00 Tuesday |
3348 3354.85 |
3364 | 3331.85 | 4097 |
| 587 | 61 1.86 % |
12-12-2022 00:00:00 Monday |
3277 3338 |
3349 | 3254.4 | 31658 |
| 588 | -16.3 -0.49 % |
09-12-2022 00:00:00 Friday |
3293.05 3276.75 |
3307 | 3265 | 18999 |
| 589 | -46.3 -1.39 % |
08-12-2022 00:00:00 Thursday |
3335.05 3288.75 |
3350.35 | 3285 | 7448 |
| 590 | -3.05 -0.09 % |
07-12-2022 00:00:00 Wednesday |
3340.05 3337 |
3360.65 | 3329 | 9890 |
| 591 | -11.85 -0.35 % |
06-12-2022 00:00:00 Tuesday |
3367.95 3356.1 |
3367.95 | 3349.9 | 4912 |
| 592 | -15.05 -0.44 % |
05-12-2022 00:00:00 Monday |
3383.35 3368.3 |
3395.25 | 3348 | 4982 |
| 593 | -21.55 -0.63 % |
02-12-2022 00:00:00 Friday |
3401.95 3380.4 |
3401.95 | 3332.45 | 27834 |
| 594 | -4.7 -0.14 % |
01-12-2022 00:00:00 Thursday |
3424.95 3420.25 |
3424.95 | 3390 | 13730 |
| 595 | 18.25 0.54 % |
30-11-2022 00:00:00 Wednesday |
3384.9 3403.15 |
3419.95 | 3348 | 24464 |
| 596 | -3.15 -0.09 % |
29-11-2022 00:00:00 Tuesday |
3377 3373.85 |
3391 | 3365.65 | 4298 |
| 597 | 32.7 0.98 % |
28-11-2022 00:00:00 Monday |
3342.7 3375.4 |
3384.35 | 3340 | 8956 |
| 598 | 59.6 1.82 % |
25-11-2022 00:00:00 Friday |
3282 3341.6 |
3345 | 3276.15 | 11316 |
| 599 | 4.8 0.15 % |
24-11-2022 00:00:00 Thursday |
3300.05 3304.85 |
3316.5 | 3293.95 | 5438 |
| 600 | -20.6 -0.62 % |
23-11-2022 00:00:00 Wednesday |
3320 3299.4 |
3320.3 | 3295.15 | 4011 |
| 601 | 34.45 1.05 % |
22-11-2022 00:00:00 Tuesday |
3271.05 3305.5 |
3334.7 | 3250 | 21969 |
| 602 | -22.8 -0.69 % |
21-11-2022 00:00:00 Monday |
3289.9 3267.1 |
3302.5 | 3256.05 | 18452 |
| 603 | 1.25 0.04 % |
18-11-2022 00:00:00 Friday |
3291.15 3292.4 |
3314.2 | 3260.5 | 32701 |
| 604 | 0.2 0.01 % |
17-11-2022 00:00:00 Thursday |
3289.95 3290.15 |
3307.6 | 3272.4 | 15731 |
| 605 | -36 -1.08 % |
16-11-2022 00:00:00 Wednesday |
3326 3290 |
3332.5 | 3265.1 | 12238 |
| 606 | 26.05 0.79 % |
15-11-2022 00:00:00 Tuesday |
3299.95 3326 |
3330 | 3280 | 44201 |
| 607 | -17.5 -0.53 % |
14-11-2022 00:00:00 Monday |
3295 3277.5 |
3295 | 3197 | 45778 |
| 608 | -36.85 -1.11 % |
11-11-2022 00:00:00 Friday |
3310 3273.15 |
3324.1 | 3266.5 | 33879 |
| 609 | -13.2 -0.4 % |
10-11-2022 00:00:00 Thursday |
3300.05 3286.85 |
3346.9 | 3261.25 | 25670 |
| 610 | -121.85 -3.56 % |
09-11-2022 00:00:00 Wednesday |
3420 3298.15 |
3429.55 | 3275 | 65443 |
| 611 | -322.8 -8.64 % |
07-11-2022 00:00:00 Monday |
3736.5 3413.7 |
3770.7 | 3405 | 79895 |
| 612 | -52.05 -1.37 % |
04-11-2022 00:00:00 Friday |
3797.1 3745.05 |
3797.1 | 3711 | 9757 |
| 613 | 28.85 0.77 % |
03-11-2022 00:00:00 Thursday |
3751.4 3780.25 |
3795 | 3734 | 20624 |
| 614 | -61.8 -1.61 % |
02-11-2022 00:00:00 Wednesday |
3842.75 3780.95 |
3902 | 3773.2 | 19216 |
| 615 | 230.45 6.39 % |
01-11-2022 00:00:00 Tuesday |
3604.8 3835.25 |
3850.35 | 3604.8 | 36440 |
| 616 | 55.65 1.57 % |
31-10-2022 00:00:00 Monday |
3551.35 3607 |
3619.35 | 3551.35 | 6705 |
| 617 | -82.8 -2.28 % |
28-10-2022 00:00:00 Friday |
3630.05 3547.25 |
3635 | 3541.15 | 14550 |
| 618 | 16.3 0.45 % |
27-10-2022 00:00:00 Thursday |
3605.35 3621.65 |
3631.6 | 3599.9 | 11816 |
| 619 | -20.1 -0.56 % |
25-10-2022 00:00:00 Tuesday |
3620 3599.9 |
3620 | 3568.1 | 129374 |
| 620 | -17 -0.47 % |
24-10-2022 00:00:00 Monday |
3629 3612 |
3629.7 | 3585.75 | 1457 |
| 621 | -81.95 -2.24 % |
21-10-2022 00:00:00 Friday |
3651.5 3569.55 |
3667.6 | 3563.6 | 4327 |
| 622 | 61.65 1.72 % |
20-10-2022 00:00:00 Thursday |
3589.65 3651.3 |
3655 | 3564.4 | 11551 |
| 623 | 47.1 1.32 % |
19-10-2022 00:00:00 Wednesday |
3563.05 3610.15 |
3612.95 | 3561 | 14340 |
| 624 | -3.4 -0.1 % |
18-10-2022 00:00:00 Tuesday |
3575.25 3571.85 |
3596 | 3562.95 | 9933 |
| 625 | 12.05 0.34 % |
17-10-2022 00:00:00 Monday |
3567.95 3580 |
3600.3 | 3555.8 | 185197 |
| 626 | 2.45 0.07 % |
14-10-2022 00:00:00 Friday |
3569.5 3571.95 |
3586.65 | 3542.35 | 14632 |
| 627 | 4.4 0.13 % |
13-10-2022 00:00:00 Thursday |
3519.95 3524.35 |
3541.75 | 3500 | 4705 |
| 628 | 22.75 0.65 % |
12-10-2022 00:00:00 Wednesday |
3502 3524.75 |
3540 | 3473.05 | 13616 |
| 629 | -223.85 -6.02 % |
11-10-2022 00:00:00 Tuesday |
3721.35 3497.5 |
3721.35 | 3485 | 211190 |
| 630 | 7.7 0.21 % |
10-10-2022 00:00:00 Monday |
3675 3682.7 |
3738.7 | 3650 | 5746 |
| 631 | 29.6 0.8 % |
07-10-2022 00:00:00 Friday |
3705.6 3735.2 |
3750 | 3693.4 | 10019 |
| 632 | -63.2 -1.66 % |
06-10-2022 00:00:00 Thursday |
3800 3736.8 |
3802.45 | 3713.5 | 9029 |
| 633 | 33.4 0.89 % |
04-10-2022 00:00:00 Tuesday |
3746 3779.4 |
3794 | 3738.65 | 7412 |
| 634 | 11.6 0.31 % |
03-10-2022 00:00:00 Monday |
3714.9 3726.5 |
3795 | 3700.05 | 13169 |
| 635 | -27.5 -0.74 % |
30-09-2022 00:00:00 Friday |
3712 3684.5 |
3730.05 | 3610.4 | 22661 |
| 636 | -34.1 -0.91 % |
29-09-2022 00:00:00 Thursday |
3728 3693.9 |
3750 | 3665.05 | 30126 |
| 637 | 65.5 1.8 % |
28-09-2022 00:00:00 Wednesday |
3640.05 3705.55 |
3725 | 3640.05 | 15489 |
| 638 | 15.95 0.44 % |
27-09-2022 00:00:00 Tuesday |
3662.05 3678 |
3711.75 | 3634.5 | 15389 |
| 639 | 39.25 1.08 % |
26-09-2022 00:00:00 Monday |
3630.1 3669.35 |
3718.35 | 3598.85 | 22430 |
| 640 | 71.9 2.01 % |
23-09-2022 00:00:00 Friday |
3570 3641.9 |
3698.9 | 3570 | 35623 |
| 641 | 10.5 0.29 % |
22-09-2022 00:00:00 Thursday |
3570 3580.5 |
3593.25 | 3544.85 | 6589 |
| 642 | -61.05 -1.68 % |
21-09-2022 00:00:00 Wednesday |
3633.95 3572.9 |
3644.2 | 3570 | 11094 |
| 643 | -5.05 -0.14 % |
20-09-2022 00:00:00 Tuesday |
3639 3633.95 |
3651.55 | 3618 | 12346 |
| 644 | 49.7 1.39 % |
19-09-2022 00:00:00 Monday |
3570 3619.7 |
3630.95 | 3555 | 136049 |
| 645 | -56.1 -1.55 % |
16-09-2022 00:00:00 Friday |
3630 3573.9 |
3630 | 3561.25 | 9986 |
| 646 | -59.4 -1.62 % |
15-09-2022 00:00:00 Thursday |
3664.6 3605.2 |
3679 | 3590.1 | 15358 |
| 647 | 72.45 2.02 % |
14-09-2022 00:00:00 Wednesday |
3592.15 3664.6 |
3688.75 | 3592.15 | 21686 |
| 648 | -11.4 -0.31 % |
13-09-2022 00:00:00 Tuesday |
3688 3676.6 |
3705 | 3650.4 | 14536 |
| 649 | 74.65 2.07 % |
12-09-2022 00:00:00 Monday |
3602 3676.65 |
3689.35 | 3602 | 16709 |
| 650 | 31.55 0.88 % |
09-09-2022 00:00:00 Friday |
3570 3601.55 |
3618 | 3570 | 7259 |
| 651 | -22.65 -0.63 % |
08-09-2022 00:00:00 Thursday |
3591 3568.35 |
3610 | 3565 | 16206 |
| 652 | 15.75 0.44 % |
07-09-2022 00:00:00 Wednesday |
3575.55 3591.3 |
3600.9 | 3561.1 | 6954 |
| 653 | -10.9 -0.3 % |
06-09-2022 00:00:00 Tuesday |
3596 3585.1 |
3612.6 | 3575.75 | 13121 |
| 654 | 24 0.67 % |
05-09-2022 00:00:00 Monday |
3571.25 3595.25 |
3602.9 | 3552.4 | 32716 |
| 655 | -18.05 -0.5 % |
02-09-2022 00:00:00 Friday |
3620 3601.95 |
3620 | 3575.1 | 51978 |
| 656 | -5.95 -0.17 % |
01-09-2022 00:00:00 Thursday |
3605 3599.05 |
3622 | 3583.6 | 8682 |
| 657 | 49.9 1.4 % |
30-08-2022 00:00:00 Tuesday |
3575.1 3625 |
3630.9 | 3575.1 | 23186 |
| 658 | 132.8 3.85 % |
29-08-2022 00:00:00 Monday |
3452.05 3584.85 |
3614.2 | 3452.05 | 23915 |
| 659 | 49.1 1.39 % |
26-08-2022 00:00:00 Friday |
3538.05 3587.15 |
3600 | 3538.05 | 33590 |
| 660 | 28.05 0.8 % |
25-08-2022 00:00:00 Thursday |
3510 3538.05 |
3561.7 | 3504.6 | 37173 |
| 661 | -40.7 -1.15 % |
24-08-2022 00:00:00 Wednesday |
3537 3496.3 |
3546.6 | 3448 | 112952 |
| 662 | -20.1 -0.57 % |
23-08-2022 00:00:00 Tuesday |
3555 3534.9 |
3585 | 3530 | 43696 |
| 663 | -69.9 -1.92 % |
22-08-2022 00:00:00 Monday |
3650 3580.1 |
3671.85 | 3559.65 | 54716 |
| 664 | -27.1 -0.73 % |
19-08-2022 00:00:00 Friday |
3723.15 3696.05 |
3757.3 | 3675.3 | 55051 |
| 665 | -31.55 -0.84 % |
18-08-2022 00:00:00 Thursday |
3775.95 3744.4 |
3775.95 | 3714.95 | 41815 |
| 666 | -0.55 -0.01 % |
17-08-2022 00:00:00 Wednesday |
3750 3749.45 |
3779 | 3737 | 90892 |
| 667 | -33.25 -0.88 % |
16-08-2022 00:00:00 Tuesday |
3767.45 3734.2 |
3782.15 | 3707 | 52437 |
| 668 | -221.8 -5.62 % |
12-08-2022 00:00:00 Friday |
3950 3728.2 |
3957.7 | 3700.55 | 131213 |
| 669 | 2.8 0.07 % |
11-08-2022 00:00:00 Thursday |
3945 3947.8 |
3956.35 | 3906 | 5111 |
| 670 | -14.35 -0.36 % |
10-08-2022 00:00:00 Wednesday |
3960 3945.65 |
3976.7 | 3911 | 12458 |
| 671 | 1.3 0.03 % |
08-08-2022 00:00:00 Monday |
3937.35 3938.65 |
3948 | 3878 | 4525 |
| 672 | 11.05 0.28 % |
05-08-2022 00:00:00 Friday |
3900 3911.05 |
3949.55 | 3900 | 7733 |
| 673 | 61.05 1.6 % |
04-08-2022 00:00:00 Thursday |
3825 3886.05 |
3901.95 | 3812.55 | 23656 |
| 674 | -25.95 -0.67 % |
03-08-2022 00:00:00 Wednesday |
3850 3824.05 |
3866 | 3780.8 | 12690 |
| 675 | 29.8 0.78 % |
02-08-2022 00:00:00 Tuesday |
3797 3826.8 |
3841 | 3787.5 | 5664 |
| 676 | -55.75 -1.45 % |
01-08-2022 00:00:00 Monday |
3850 3794.25 |
3856.35 | 3780.8 | 404267 |
| 677 | -40.5 -1.05 % |
29-07-2022 00:00:00 Friday |
3870 3829.5 |
3882.75 | 3822.1 | 12012 |
| 678 | 57.7 1.52 % |
28-07-2022 00:00:00 Thursday |
3790.5 3848.2 |
3860 | 3777 | 8337 |
| 679 | 86.05 2.33 % |
27-07-2022 00:00:00 Wednesday |
3700 3786.05 |
3806.4 | 3670.15 | 14505 |
| 680 | -69.6 -1.85 % |
26-07-2022 00:00:00 Tuesday |
3757 3687.4 |
3768.75 | 3682 | 4246 |
| 681 | -21.85 -0.58 % |
25-07-2022 00:00:00 Monday |
3795 3773.15 |
3818.05 | 3765 | 8363 |
| 682 | -1.9 -0.05 % |
22-07-2022 00:00:00 Friday |
3799 3797.1 |
3814.1 | 3762 | 3243 |
| 683 | 17.75 0.47 % |
21-07-2022 00:00:00 Thursday |
3776.4 3794.15 |
3799 | 3745 | 10957 |
| 684 | -34.95 -0.93 % |
20-07-2022 00:00:00 Wednesday |
3777.25 3742.3 |
3783 | 3736.65 | 3970 |
| 685 | -9.05 -0.24 % |
19-07-2022 00:00:00 Tuesday |
3762 3752.95 |
3764.95 | 3730.9 | 3267 |
| 686 | 2.95 0.08 % |
18-07-2022 00:00:00 Monday |
3735.2 3738.15 |
3787.4 | 3721.3 | 189658 |
| 687 | -41.85 -1.11 % |
15-07-2022 00:00:00 Friday |
3770 3728.15 |
3770 | 3700.3 | 8011 |
| 688 | -43.1 -1.14 % |
14-07-2022 00:00:00 Thursday |
3778.1 3735 |
3826.6 | 3716.85 | 7267 |
| 689 | 83.1 2.25 % |
13-07-2022 00:00:00 Wednesday |
3695 3778.1 |
3785 | 3691 | 15868 |
| 690 | 2.9 0.08 % |
12-07-2022 00:00:00 Tuesday |
3686 3688.9 |
3741.15 | 3681.85 | 12068 |
| 691 | 40.6 1.1 % |
11-07-2022 00:00:00 Monday |
3694 3734.6 |
3745.2 | 3633.75 | 13075 |
| 692 | 8 0.22 % |
08-07-2022 00:00:00 Friday |
3663 3671 |
3691.7 | 3647 | 6644 |
| 693 | -12.55 -0.34 % |
07-07-2022 00:00:00 Thursday |
3670 3657.45 |
3709.05 | 3606 | 19893 |
| 694 | 31.4 0.87 % |
06-07-2022 00:00:00 Wednesday |
3615 3646.4 |
3659 | 3600.05 | 8588 |
| 695 | -39.65 -1.09 % |
05-07-2022 00:00:00 Tuesday |
3650 3610.35 |
3678.45 | 3603.35 | 5230 |
| 696 | -46.6 -1.26 % |
04-07-2022 00:00:00 Monday |
3685 3638.4 |
3685 | 3597.1 | 6244 |
| 697 | 39.8 1.11 % |
01-07-2022 00:00:00 Friday |
3595 3634.8 |
3647.75 | 3581.35 | 6796 |
| 698 | 76 2.14 % |
30-06-2022 00:00:00 Thursday |
3555 3631 |
3637.15 | 3551.15 | 9934 |
| 699 | 9.5 0.27 % |
29-06-2022 00:00:00 Wednesday |
3575 3584.5 |
3596.7 | 3546 | 29369 |
| 700 | -64.85 -1.76 % |
28-06-2022 00:00:00 Tuesday |
3678.8 3613.95 |
3678.8 | 3583.4 | 10473 |
| 701 | -51.4 -1.38 % |
27-06-2022 00:00:00 Monday |
3724.9 3673.5 |
3724.9 | 3660.15 | 7051 |
| 702 | 1.4 0.04 % |
24-06-2022 00:00:00 Friday |
3679 3680.4 |
3700 | 3640.65 | 16560 |
| 703 | 45.6 1.26 % |
23-06-2022 00:00:00 Thursday |
3621 3666.6 |
3689 | 3607.6 | 37633 |
| 704 | 5.4 0.15 % |
22-06-2022 00:00:00 Wednesday |
3598 3603.4 |
3622.85 | 3545.25 | 25284 |
| 705 | 27.35 0.77 % |
21-06-2022 00:00:00 Tuesday |
3572.35 3599.7 |
3614.6 | 3544.4 | 8255 |
| 706 | 19.1 0.54 % |
20-06-2022 00:00:00 Monday |
3510 3529.1 |
3539 | 3454 | 8317 |
| 707 | -93.7 -2.62 % |
17-06-2022 00:00:00 Friday |
3575 3481.3 |
3575 | 3458 | 17621 |
| 708 | -55.35 -1.53 % |
16-06-2022 00:00:00 Thursday |
3620 3564.65 |
3620 | 3535 | 13756 |
| 709 | 27.7 0.78 % |
15-06-2022 00:00:00 Wednesday |
3553 3580.7 |
3589.75 | 3522.5 | 39081 |
| 710 | 76.55 2.22 % |
14-06-2022 00:00:00 Tuesday |
3449.85 3526.4 |
3546.5 | 3449.85 | 7966 |
| 711 | -15.85 -0.45 % |
13-06-2022 00:00:00 Monday |
3488.5 3472.65 |
3521.35 | 3458.5 | 12895 |
| 712 | 26.15 0.75 % |
10-06-2022 00:00:00 Friday |
3500 3526.15 |
3540 | 3450 | 11385 |
| 713 | 27.55 0.79 % |
09-06-2022 00:00:00 Thursday |
3480 3507.55 |
3517 | 3453.2 | 11453 |
| 714 | 0.6 0.02 % |
08-06-2022 00:00:00 Wednesday |
3499 3499.6 |
3519 | 3470 | 7090 |
| 715 | 2.75 0.08 % |
07-06-2022 00:00:00 Tuesday |
3498 3500.75 |
3516.5 | 3450.55 | 17262 |
| 716 | 30.6 0.88 % |
06-06-2022 00:00:00 Monday |
3470 3500.6 |
3524.6 | 3470 | 18937 |
| 717 | -65.15 -1.84 % |
03-06-2022 00:00:00 Friday |
3545 3479.85 |
3567 | 3472.3 | 198006 |
| 718 | -35.1 -0.99 % |
02-06-2022 00:00:00 Thursday |
3560 3524.9 |
3560 | 3505.5 | 14512 |
| 719 | -73.6 -2.03 % |
01-06-2022 00:00:00 Wednesday |
3629.9 3556.3 |
3636 | 3538.3 | 12814 |
| 720 | -6.75 -0.19 % |
31-05-2022 00:00:00 Tuesday |
3598 3591.25 |
3627.1 | 3528.5 | 31913 |
| 721 | -16.2 -0.45 % |
30-05-2022 00:00:00 Monday |
3585 3568.8 |
3611.3 | 3531.65 | 24568 |
| 722 | 14.45 0.41 % |
27-05-2022 00:00:00 Friday |
3500 3514.45 |
3538.9 | 3450.05 | 48941 |
| 723 | -81.85 -2.32 % |
26-05-2022 00:00:00 Thursday |
3531 3449.15 |
3563.35 | 3365.1 | 43601 |
| 724 | -179.8 -4.86 % |
25-05-2022 00:00:00 Wednesday |
3698.5 3518.7 |
3703.4 | 3500 | 47743 |
| 725 | -247.95 -6.34 % |
24-05-2022 00:00:00 Tuesday |
3910 3662.05 |
3910 | 3650 | 91660 |
| 726 | -403.45 -9.38 % |
23-05-2022 00:00:00 Monday |
4301 3897.55 |
4438.3 | 3875.95 | 78082 |
| 727 | 96.6 2.29 % |
20-05-2022 00:00:00 Friday |
4210 4306.6 |
4325 | 4210 | 8939 |
| 728 | -44.5 -1.05 % |
19-05-2022 00:00:00 Thursday |
4245 4200.5 |
4330.45 | 4191.6 | 5720 |
| 729 | 45.65 1.06 % |
18-05-2022 00:00:00 Wednesday |
4319.95 4365.6 |
4384.9 | 4291.6 | 76008 |
| 730 | 80.25 1.9 % |
17-05-2022 00:00:00 Tuesday |
4222 4302.25 |
4314.3 | 4203.05 | 7436 |
| 731 | -63.45 -1.48 % |
16-05-2022 00:00:00 Monday |
4283 4219.55 |
4307.05 | 4210.05 | 7045 |
| 732 | 9.75 0.23 % |
13-05-2022 00:00:00 Friday |
4274 4283.75 |
4353.4 | 4257.1 | 23237 |
| 733 | -61.95 -1.44 % |
12-05-2022 00:00:00 Thursday |
4295 4233.05 |
4295 | 4142 | 22676 |
| 734 | -3.05 -0.07 % |
11-05-2022 00:00:00 Wednesday |
4296 4292.95 |
4325.05 | 4245 | 39585 |
| 735 | 106.1 2.53 % |
10-05-2022 00:00:00 Tuesday |
4191 4297.1 |
4307.1 | 4191 | 11734 |
| 736 | 74.25 1.79 % |
09-05-2022 00:00:00 Monday |
4157.65 4231.9 |
4254.6 | 4125 | 6282 |
| 737 | -127.35 -2.97 % |
06-05-2022 00:00:00 Friday |
4285 4157.65 |
4312.3 | 4125 | 52068 |
| 738 | 33.6 0.78 % |
05-05-2022 00:00:00 Thursday |
4335.3 4368.9 |
4428.75 | 4335.3 | 19216 |
| 739 | -167.25 -3.71 % |
04-05-2022 00:00:00 Wednesday |
4509 4341.75 |
4528.6 | 4330 | 166738 |
| 740 | 48.2 1.08 % |
02-05-2022 00:00:00 Monday |
4460.2 4508.4 |
4551.5 | 4460.2 | 12602 |
| 741 | -37.9 -0.83 % |
29-04-2022 00:00:00 Friday |
4545 4507.1 |
4620.8 | 4495.1 | 5623 |
| 742 | 11.35 0.25 % |
28-04-2022 00:00:00 Thursday |
4551.6 4562.95 |
4640.95 | 4511 | 9831 |
| 743 | 45.85 1.03 % |
27-04-2022 00:00:00 Wednesday |
4473 4518.85 |
4560 | 4406.65 | 6044 |
| 744 | 74.05 1.67 % |
26-04-2022 00:00:00 Tuesday |
4444.3 4518.35 |
4528.65 | 4441.7 | 3788 |
| 745 | -46.35 -1.04 % |
25-04-2022 00:00:00 Monday |
4451 4404.65 |
4468.95 | 4385 | 20313 |
| 746 | 34.05 0.76 % |
22-04-2022 00:00:00 Friday |
4458 4492.05 |
4521.15 | 4444.5 | 7320 |
| 747 | 64.35 1.44 % |
21-04-2022 00:00:00 Thursday |
4465 4529.35 |
4549.25 | 4450.15 | 19481 |
| 748 | -30.55 -0.68 % |
20-04-2022 00:00:00 Wednesday |
4485 4454.45 |
4486.95 | 4387.4 | 5764 |
| 749 | -140.8 -3.1 % |
19-04-2022 00:00:00 Tuesday |
4545 4404.2 |
4577.05 | 4350.45 | 54104 |
| 750 | 64.65 1.45 % |
18-04-2022 00:00:00 Monday |
4455.25 4519.9 |
4566.6 | 4448.6 | 37562 |
| 751 | 49.85 1.12 % |
13-04-2022 00:00:00 Wednesday |
4450 4499.85 |
4519.3 | 4430.95 | 12048 |
| 752 | -11.25 -0.25 % |
12-04-2022 00:00:00 Tuesday |
4490 4478.75 |
4535.95 | 4436.85 | 26846 |
| 753 | 3.85 0.09 % |
11-04-2022 00:00:00 Monday |
4500 4503.85 |
4518 | 4443.35 | 8496 |
| 754 | 81.6 1.84 % |
08-04-2022 00:00:00 Friday |
4424.95 4506.55 |
4529 | 4412.85 | 6192 |
| 755 | 58.25 1.33 % |
07-04-2022 00:00:00 Thursday |
4388.75 4447 |
4467.95 | 4388.75 | 14688 |
| 756 | -61.45 -1.38 % |
06-04-2022 00:00:00 Wednesday |
4450.2 4388.75 |
4526.95 | 4373.25 | 17266 |
| 757 | -36.9 -0.82 % |
05-04-2022 00:00:00 Tuesday |
4500.7 4463.8 |
4519.1 | 4440.5 | 14555 |
| 758 | 112.8 2.57 % |
04-04-2022 00:00:00 Monday |
4387.9 4500.7 |
4504 | 4379 | 24233 |
| 759 | -24.3 -0.55 % |
01-04-2022 00:00:00 Friday |
4404.05 4379.75 |
4440.5 | 4333 | 13432 |
| 760 | -176.15 -3.85 % |
31-03-2022 00:00:00 Thursday |
4580 4403.85 |
4580 | 4392.4 | 10084 |
| 761 | -26.35 -0.58 % |
30-03-2022 00:00:00 Wednesday |
4562.05 4535.7 |
4625 | 4510.05 | 15090 |
| 762 | 163.4 3.71 % |
29-03-2022 00:00:00 Tuesday |
4401 4564.4 |
4577.9 | 4401 | 11838 |
| 763 | -10.45 -0.24 % |
28-03-2022 00:00:00 Monday |
4426 4415.55 |
4459.05 | 4377.6 | 11860 |
| 764 | -40.45 -0.9 % |
25-03-2022 00:00:00 Friday |
4497 4456.55 |
4520.65 | 4420.85 | 10615 |
| 765 | -58.95 -1.29 % |
24-03-2022 00:00:00 Thursday |
4555 4496.05 |
4555 | 4470.1 | 9030 |
| 766 | 85.1 1.9 % |
23-03-2022 00:00:00 Wednesday |
4470 4555.1 |
4571.95 | 4459.85 | 25201 |
| 767 | -26.05 -0.58 % |
22-03-2022 00:00:00 Tuesday |
4479 4452.95 |
4488.9 | 4410 | 4602 |
| 768 | -74.1 -1.64 % |
21-03-2022 00:00:00 Monday |
4530 4455.9 |
4542.85 | 4430 | 8603 |
| 769 | 50.1 1.12 % |
17-03-2022 00:00:00 Thursday |
4454 4504.1 |
4519 | 4437 | 8548 |
| 770 | -45.45 -1.02 % |
16-03-2022 00:00:00 Wednesday |
4446 4400.55 |
4456.75 | 4373.05 | 5073 |
| 771 | 7.85 0.18 % |
15-03-2022 00:00:00 Tuesday |
4376.5 4384.35 |
4478.95 | 4372.2 | 15909 |
| 772 | 55.95 1.29 % |
14-03-2022 00:00:00 Monday |
4338 4393.95 |
4404 | 4328.45 | 8772 |
| 773 | 37.8 0.88 % |
11-03-2022 00:00:00 Friday |
4300 4337.8 |
4350 | 4247.3 | 14058 |
| 774 | 41.45 0.97 % |
10-03-2022 00:00:00 Thursday |
4265 4306.45 |
4333.95 | 4255.8 | 9334 |
| 775 | 23 0.55 % |
09-03-2022 00:00:00 Wednesday |
4209.8 4232.8 |
4279 | 4146.25 | 21712 |
| 776 | 69.6 1.7 % |
08-03-2022 00:00:00 Tuesday |
4095 4164.6 |
4175.5 | 4067.7 | 31021 |
| 777 | 73.65 1.84 % |
07-03-2022 00:00:00 Monday |
4003 4076.65 |
4092.95 | 3975 | 37085 |
| 778 | -27.1 -0.66 % |
04-03-2022 00:00:00 Friday |
4125 4097.9 |
4158.7 | 4063.55 | 38800 |
| 779 | -82.7 -1.95 % |
03-03-2022 00:00:00 Thursday |
4240 4157.3 |
4240 | 4145.55 | 20064 |
| 780 | -98.35 -2.31 % |
02-03-2022 00:00:00 Wednesday |
4261.45 4163.1 |
4306.5 | 4135.05 | 17023 |
| 781 | 123.65 2.99 % |
28-02-2022 00:00:00 Monday |
4137.8 4261.45 |
4279.95 | 4079.45 | 11953 |
| 782 | 141.35 3.54 % |
25-02-2022 00:00:00 Friday |
3992 4133.35 |
4157.55 | 3981.65 | 23216 |
| 783 | -219.8 -5.28 % |
24-02-2022 00:00:00 Thursday |
4160 3940.2 |
4160 | 3919 | 21411 |
| 784 | -29.55 -0.7 % |
23-02-2022 00:00:00 Wednesday |
4211.1 4181.55 |
4255.3 | 4175 | 8012 |
| 785 | 74.4 1.79 % |
22-02-2022 00:00:00 Tuesday |
4150 4224.4 |
4244.55 | 4135.4 | 19952 |
| 786 | -88.85 -2.04 % |
21-02-2022 00:00:00 Monday |
4351.45 4262.6 |
4351.45 | 4251 | 14373 |
| 787 | -70.55 -1.6 % |
18-02-2022 00:00:00 Friday |
4422 4351.45 |
4443.15 | 4325 | 15270 |
| 788 | -27.6 -0.62 % |
17-02-2022 00:00:00 Thursday |
4470 4442.4 |
4521.75 | 4424.05 | 19926 |
| 789 | 99.4 2.27 % |
16-02-2022 00:00:00 Wednesday |
4370.65 4470.05 |
4497.5 | 4314.45 | 31774 |
| 790 | 20.9 0.49 % |
15-02-2022 00:00:00 Tuesday |
4304.6 4325.5 |
4347 | 4293.15 | 7901 |
| 791 | 36.9 0.87 % |
14-02-2022 00:00:00 Monday |
4240 4276.9 |
4353.7 | 4195.8 | 37423 |
| 792 | -11.55 -0.27 % |
11-02-2022 00:00:00 Friday |
4300.55 4289 |
4475 | 4240.6 | 96370 |
| 793 | -21.6 -0.5 % |
10-02-2022 00:00:00 Thursday |
4335 4313.4 |
4360.75 | 4300 | 9418 |
| 794 | 51.75 1.21 % |
09-02-2022 00:00:00 Wednesday |
4279 4330.75 |
4355.7 | 4279 | 6168 |
| 795 | 104 2.49 % |
08-02-2022 00:00:00 Tuesday |
4170 4274 |
4288.75 | 4164.95 | 11201 |
| 796 | -108.9 -2.53 % |
07-02-2022 00:00:00 Monday |
4310 4201.1 |
4338.65 | 4179.7 | 16853 |
| 797 | 23.15 0.54 % |
04-02-2022 00:00:00 Friday |
4285 4308.15 |
4375 | 4229.55 | 30802 |
| 798 | 27 0.64 % |
03-02-2022 00:00:00 Thursday |
4234 4261 |
4270.2 | 4204.45 | 10705 |
| 799 | 94.25 2.29 % |
02-02-2022 00:00:00 Wednesday |
4120 4214.25 |
4233.65 | 4118.15 | 8109 |
| 800 | 39.8 0.98 % |
01-02-2022 00:00:00 Tuesday |
4065 4104.8 |
4123 | 4037 | 9341 |
| 801 | 3.45 0.09 % |
31-01-2022 00:00:00 Monday |
4030 4033.45 |
4108.75 | 3998 | 19264 |
| 802 | 2.8 0.07 % |
28-01-2022 00:00:00 Friday |
3939 3941.8 |
4069.2 | 3931 | 22919 |
| 803 | -99.6 -2.46 % |
27-01-2022 00:00:00 Thursday |
4041 3941.4 |
4042.6 | 3921 | 29026 |
| 804 | 8.95 0.22 % |
25-01-2022 00:00:00 Tuesday |
4041 4049.95 |
4096.75 | 3915.95 | 16357 |
| 805 | -136.2 -3.26 % |
24-01-2022 00:00:00 Monday |
4180 4043.8 |
4191.95 | 3790 | 43227 |
| 806 | -136.15 -3.16 % |
21-01-2022 00:00:00 Friday |
4315 4178.85 |
4315 | 4140 | 49015 |
| 807 | -188.2 -4.16 % |
20-01-2022 00:00:00 Thursday |
4519.8 4331.6 |
4519.8 | 4313.25 | 13458 |
| 808 | -49.35 -1.09 % |
19-01-2022 00:00:00 Wednesday |
4529 4479.65 |
4534.95 | 4463.95 | 19912 |
| 809 | -100.35 -2.17 % |
18-01-2022 00:00:00 Tuesday |
4630 4529.65 |
4637.8 | 4514.15 | 9292 |
| 810 | -10.75 -0.23 % |
17-01-2022 00:00:00 Monday |
4640 4629.25 |
4664.95 | 4562.7 | 10209 |
| 811 | 16.45 0.36 % |
14-01-2022 00:00:00 Friday |
4599 4615.45 |
4635 | 4559.95 | 7310 |
| 812 | 91.55 2.04 % |
13-01-2022 00:00:00 Thursday |
4498 4589.55 |
4618 | 4466.2 | 31939 |
| 813 | -36.8 -0.81 % |
12-01-2022 00:00:00 Wednesday |
4530 4493.2 |
4537.7 | 4469 | 7082 |
| 814 | 50.05 1.12 % |
11-01-2022 00:00:00 Tuesday |
4465.35 4515.4 |
4538.65 | 4437.35 | 17887 |
| 815 | -49.3 -1.09 % |
10-01-2022 00:00:00 Monday |
4516.15 4466.85 |
4528.15 | 4462.7 | 9389 |
| 816 | 26.1 0.58 % |
07-01-2022 00:00:00 Friday |
4490.05 4516.15 |
4549.5 | 4469.8 | 9443 |
| 817 | -33.3 -0.74 % |
06-01-2022 00:00:00 Thursday |
4522 4488.7 |
4555 | 4469.3 | 17716 |
| 818 | -52.45 -1.14 % |
05-01-2022 00:00:00 Wednesday |
4611 4558.55 |
4624.4 | 4542 | 8836 |
| 819 | -51.2 -1.1 % |
04-01-2022 00:00:00 Tuesday |
4672.85 4621.65 |
4678.7 | 4608 | 14096 |
| 820 | -26.45 -0.57 % |
03-01-2022 00:00:00 Monday |
4680 4653.55 |
4707.8 | 4641.05 | 7219 |
| 821 | 3.2 0.07 % |
31-12-2021 00:00:00 Friday |
4674.9 4678.1 |
4690.25 | 4629.85 | 6464 |
| 822 | -12.85 -0.28 % |
30-12-2021 00:00:00 Thursday |
4640 4627.15 |
4655.9 | 4612.8 | 7932 |
| 823 | 74.75 1.64 % |
29-12-2021 00:00:00 Wednesday |
4545 4619.75 |
4625.45 | 4514.2 | 9265 |
| 824 | 48.85 1.09 % |
28-12-2021 00:00:00 Tuesday |
4475.85 4524.7 |
4535 | 4475.85 | 16215 |
| 825 | 10.85 0.24 % |
27-12-2021 00:00:00 Monday |
4465 4475.85 |
4491.1 | 4433 | 11993 |
| 826 | -72.35 -1.6 % |
24-12-2021 00:00:00 Friday |
4520 4447.65 |
4520 | 4442 | 16410 |
| 827 | -105.65 -2.3 % |
23-12-2021 00:00:00 Thursday |
4585 4479.35 |
4585 | 4471 | 24788 |
| 828 | 157.55 3.58 % |
22-12-2021 00:00:00 Wednesday |
4406 4563.55 |
4583.5 | 4387 | 17157 |
| 829 | -19.45 -0.44 % |
21-12-2021 00:00:00 Tuesday |
4423.5 4404.05 |
4432 | 4361 | 37140 |
| 830 | -97.2 -2.16 % |
20-12-2021 00:00:00 Monday |
4505 4407.8 |
4505 | 4356 | 13393 |
| 831 | -95.2 -2.07 % |
17-12-2021 00:00:00 Friday |
4606.3 4511.1 |
4622.45 | 4502 | 19085 |
| 832 | 11.3 0.25 % |
16-12-2021 00:00:00 Thursday |
4595 4606.3 |
4631.25 | 4573.65 | 8274 |
| 833 | -66.35 -1.43 % |
15-12-2021 00:00:00 Wednesday |
4653 4586.65 |
4653.5 | 4538 | 14756 |
| 834 | 126.8 2.8 % |
14-12-2021 00:00:00 Tuesday |
4525 4651.8 |
4665.3 | 4506.95 | 108600 |
| 835 | 15.4 0.34 % |
13-12-2021 00:00:00 Monday |
4515.1 4530.5 |
4590 | 4491 | 8252 |
| 836 | -44.2 -0.97 % |
10-12-2021 00:00:00 Friday |
4550 4505.8 |
4565.55 | 4490.1 | 24171 |
| 837 | -29.15 -0.63 % |
09-12-2021 00:00:00 Thursday |
4607.1 4577.95 |
4633.45 | 4517 | 17209 |
| 838 | -70.1 -1.5 % |
08-12-2021 00:00:00 Wednesday |
4676 4605.9 |
4676 | 4586.35 | 45217 |
| 839 | -36.3 -0.78 % |
07-12-2021 00:00:00 Tuesday |
4661 4624.7 |
4668.55 | 4601.2 | 10412 |
| 840 | -112.15 -2.36 % |
06-12-2021 00:00:00 Monday |
4757.05 4644.9 |
4772.05 | 4635.05 | 18414 |
| 841 | -42.9 -0.89 % |
03-12-2021 00:00:00 Friday |
4800 4757.1 |
4800 | 4715.5 | 16098 |
| 842 | 18 0.38 % |
02-12-2021 00:00:00 Thursday |
4760 4778 |
4825.4 | 4755 | 9069 |
| 843 | -120.8 -2.48 % |
01-12-2021 00:00:00 Wednesday |
4875 4754.2 |
4975 | 4724.05 | 17715 |
| 844 | -24.3 -0.5 % |
30-11-2021 00:00:00 Tuesday |
4905 4880.7 |
4950 | 4841 | 20589 |
| 845 | -69.8 -1.4 % |
29-11-2021 00:00:00 Monday |
5000 4930.2 |
5000 | 4812.1 | 25248 |
| 846 | 175.65 3.69 % |
26-11-2021 00:00:00 Friday |
4759 4934.65 |
5077.1 | 4759 | 31131 |
| 847 | 79.55 1.69 % |
25-11-2021 00:00:00 Thursday |
4709.75 4789.3 |
4815 | 4656.35 | 16297 |
| 848 | -97.1 -2.03 % |
24-11-2021 00:00:00 Wednesday |
4785 4687.9 |
4785 | 4655 | 31719 |
| 849 | 66.35 1.41 % |
23-11-2021 00:00:00 Tuesday |
4700 4766.35 |
4824.55 | 4635.25 | 18180 |
| 850 | -110 -2.3 % |
22-11-2021 00:00:00 Monday |
4790 4680 |
4839.85 | 4667 | 20878 |
| 851 | 78.25 1.66 % |
18-11-2021 00:00:00 Thursday |
4711 4789.25 |
4808.7 | 4672 | 32289 |
| 852 | -86.6 -1.78 % |
17-11-2021 00:00:00 Wednesday |
4852.25 4765.65 |
4852.25 | 4760 | 24357 |
| 853 | -75.7 -1.54 % |
16-11-2021 00:00:00 Tuesday |
4930 4854.3 |
4930 | 4844 | 13822 |
| 854 | 15.2 0.31 % |
15-11-2021 00:00:00 Monday |
4890 4905.2 |
4925 | 4855 | 9529 |
| 855 | -77.25 -1.57 % |
12-11-2021 00:00:00 Friday |
4920 4842.75 |
4920 | 4811 | 6838 |
| 856 | -74.7 -1.52 % |
11-11-2021 00:00:00 Thursday |
4907.45 4832.75 |
4907.45 | 4817.6 | 17793 |
| 857 | -42.45 -0.86 % |
10-11-2021 00:00:00 Wednesday |
4950 4907.55 |
4950 | 4866 | 6800 |
| 858 | -20 -0.4 % |
09-11-2021 00:00:00 Tuesday |
4970 4950 |
5090.85 | 4917.3 | 29983 |
| 859 | -206.45 -4.06 % |
08-11-2021 00:00:00 Monday |
5082.35 4875.9 |
5082.35 | 4751 | 53706 |
| 860 | 15.05 0.29 % |
04-11-2021 00:00:00 Thursday |
5190 5205.05 |
5260 | 5168.95 | 2340 |
| 861 | -4.95 -0.1 % |
03-11-2021 00:00:00 Wednesday |
5150 5145.05 |
5202.7 | 5095.8 | 18484 |
| 862 | -26.7 -0.51 % |
02-11-2021 00:00:00 Tuesday |
5231 5204.3 |
5276.7 | 5192.35 | 10691 |
| 863 | 66.8 1.29 % |
01-11-2021 00:00:00 Monday |
5164.2 5231 |
5283.4 | 5151.05 | 12048 |
| 864 | 20.55 0.4 % |
29-10-2021 00:00:00 Friday |
5133 5153.55 |
5248.55 | 5086.05 | 14371 |
| 865 | -64.2 -1.24 % |
28-10-2021 00:00:00 Thursday |
5198.05 5133.85 |
5210 | 5109.4 | 16997 |
| 866 | 168.45 3.39 % |
27-10-2021 00:00:00 Wednesday |
4975 5143.45 |
5225 | 4975 | 18955 |
| 867 | 21.95 0.44 % |
26-10-2021 00:00:00 Tuesday |
4997 5018.95 |
5073.85 | 4973.4 | 26039 |
| 868 | -43.2 -0.86 % |
25-10-2021 00:00:00 Monday |
5040 4996.8 |
5067.4 | 4875.85 | 24022 |
| 869 | -119.3 -2.29 % |
22-10-2021 00:00:00 Friday |
5203.1 5083.8 |
5228 | 5054.6 | 30777 |
| 870 | 64.35 1.26 % |
21-10-2021 00:00:00 Thursday |
5125 5189.35 |
5216.2 | 5054.75 | 17542 |
| 871 | -72.85 -1.4 % |
20-10-2021 00:00:00 Wednesday |
5190 5117.15 |
5290 | 5090.2 | 147230 |
| 872 | -156.2 -2.92 % |
19-10-2021 00:00:00 Tuesday |
5350 5193.8 |
5389.15 | 5170 | 8659 |
| 873 | -60.4 -1.12 % |
18-10-2021 00:00:00 Monday |
5400 5339.6 |
5425 | 5316.85 | 18475 |
| 874 | 127.8 2.44 % |
14-10-2021 00:00:00 Thursday |
5246 5373.8 |
5387.8 | 5230.05 | 16497 |
| 875 | -53.85 -1.02 % |
13-10-2021 00:00:00 Wednesday |
5300 5246.15 |
5329.45 | 5221.25 | 17937 |
| 876 | 53.55 1.03 % |
12-10-2021 00:00:00 Tuesday |
5194 5247.55 |
5290.1 | 5101.95 | 15123 |
| 877 | 60.2 1.18 % |
11-10-2021 00:00:00 Monday |
5085.05 5145.25 |
5222 | 5062.35 | 128766 |
| 878 | -69.05 -1.34 % |
08-10-2021 00:00:00 Friday |
5140 5070.95 |
5140 | 5022.2 | 12470 |
| 879 | -30.35 -0.59 % |
07-10-2021 00:00:00 Thursday |
5130 5099.65 |
5164.75 | 5064 | 11974 |
| 880 | -71.55 -1.37 % |
06-10-2021 00:00:00 Wednesday |
5211 5139.45 |
5225.05 | 5119.55 | 13108 |
| 881 | -41.85 -0.8 % |
05-10-2021 00:00:00 Tuesday |
5260 5218.15 |
5260 | 5147.05 | 18265 |
| 882 | 360.85 7.42 % |
04-10-2021 00:00:00 Monday |
4860 5220.85 |
5313.8 | 4860 | 204234 |
| 883 | 64.25 1.35 % |
01-10-2021 00:00:00 Friday |
4766.5 4830.75 |
4873.35 | 4766.5 | 15470 |
| 884 | -8.2 -0.17 % |
30-09-2021 00:00:00 Thursday |
4807 4798.8 |
4841.55 | 4769.5 | 8372 |
| 885 | 18.7 0.39 % |
29-09-2021 00:00:00 Wednesday |
4785 4803.7 |
4916.1 | 4755.2 | 14950 |
| 886 | -156.75 -3.17 % |
28-09-2021 00:00:00 Tuesday |
4940 4783.25 |
4963.25 | 4703.2 | 35570 |
| 887 | -175.3 -3.43 % |
27-09-2021 00:00:00 Monday |
5108.8 4933.5 |
5119.8 | 4926.15 | 17714 |
| 888 | -128.2 -2.45 % |
24-09-2021 00:00:00 Friday |
5230 5101.8 |
5255.7 | 5087.65 | 16440 |
| 889 | 37.85 0.73 % |
23-09-2021 00:00:00 Thursday |
5175 5212.85 |
5225 | 5139.15 | 135826 |
| 890 | -38.3 -0.74 % |
22-09-2021 00:00:00 Wednesday |
5184.95 5146.65 |
5184.95 | 5128.6 | 2694 |
| 891 | 88.85 1.75 % |
21-09-2021 00:00:00 Tuesday |
5090 5178.85 |
5188.95 | 5090 | 4213 |
| 892 | -6.4 -0.13 % |
20-09-2021 00:00:00 Monday |
5115 5108.6 |
5234 | 5085 | 18989 |
| 893 | -44.35 -0.86 % |
17-09-2021 00:00:00 Friday |
5170 5125.65 |
5197.95 | 5064.65 | 7652 |
| 894 | -6.2 -0.12 % |
16-09-2021 00:00:00 Thursday |
5170 5163.8 |
5175.05 | 5129.1 | 6015 |
| 895 | 19.5 0.38 % |
15-09-2021 00:00:00 Wednesday |
5138 5157.5 |
5165.35 | 5091.45 | 54887 |
| 896 | -27.75 -0.54 % |
14-09-2021 00:00:00 Tuesday |
5120 5092.25 |
5190 | 5078.1 | 81833 |
| 897 | 35.6 0.7 % |
13-09-2021 00:00:00 Monday |
5050 5085.6 |
5095.5 | 5001.1 | 10787 |
| 898 | 3.95 0.08 % |
09-09-2021 00:00:00 Thursday |
5051 5054.95 |
5080.35 | 5035 | 8668 |
| 899 | -136.15 -2.61 % |
08-09-2021 00:00:00 Wednesday |
5223.5 5087.35 |
5223.5 | 5047.05 | 8916 |
| 900 | -16.15 -0.31 % |
07-09-2021 00:00:00 Tuesday |
5225 5208.85 |
5230.35 | 5178.25 | 5459 |
| 901 | -37.35 -0.71 % |
06-09-2021 00:00:00 Monday |
5241.5 5204.15 |
5246.15 | 5183.2 | 8638 |
| 902 | 44.55 0.86 % |
03-09-2021 00:00:00 Friday |
5165 5209.55 |
5263.4 | 5137.6 | 35252 |
| 903 | -76.6 -1.46 % |
02-09-2021 00:00:00 Thursday |
5240 5163.4 |
5240.25 | 5153.6 | 10888 |
| 904 | 13.7 0.26 % |
01-09-2021 00:00:00 Wednesday |
5190 5203.7 |
5269 | 5150.2 | 34814 |
| 905 | 26.8 0.52 % |
31-08-2021 00:00:00 Tuesday |
5145 5171.8 |
5217.55 | 5110.7 | 27970 |
| 906 | 197.95 4.03 % |
30-08-2021 00:00:00 Monday |
4910 5107.95 |
5133.65 | 4910 | 17073 |
| 907 | 50.5 1.04 % |
27-08-2021 00:00:00 Friday |
4855 4905.5 |
4931 | 4805 | 8274 |
| 908 | -3.9 -0.08 % |
26-08-2021 00:00:00 Thursday |
4849 4845.1 |
4875.9 | 4815.15 | 6241 |
| 909 | 13.2 0.27 % |
25-08-2021 00:00:00 Wednesday |
4845 4858.2 |
4873.1 | 4820 | 3897 |
| 910 | -63.2 -1.28 % |
24-08-2021 00:00:00 Tuesday |
4920 4856.8 |
4920 | 4795 | 7884 |
| 911 | 45.25 0.94 % |
23-08-2021 00:00:00 Monday |
4831 4876.25 |
4894.9 | 4788.15 | 60065 |
| 912 | -39.8 -0.82 % |
20-08-2021 00:00:00 Friday |
4861 4821.2 |
4914.4 | 4759.5 | 16067 |
| 913 | 4.05 0.08 % |
18-08-2021 00:00:00 Wednesday |
4908 4912.05 |
4998.3 | 4905 | 11721 |
| 914 | 8.45 0.17 % |
17-08-2021 00:00:00 Tuesday |
4900 4908.45 |
4938.15 | 4877 | 10545 |
| 915 | -50.45 -1.02 % |
16-08-2021 00:00:00 Monday |
4952 4901.55 |
4954.95 | 4871.2 | 12633 |
| 916 | 34.4 0.7 % |
13-08-2021 00:00:00 Friday |
4914.8 4949.2 |
4974.55 | 4858.35 | 9702 |
| 917 | -12.3 -0.25 % |
12-08-2021 00:00:00 Thursday |
4922 4909.7 |
4924 | 4873.5 | 4054 |
| 918 | -5.6 -0.11 % |
11-08-2021 00:00:00 Wednesday |
4924 4918.4 |
4957.4 | 4841.25 | 672502 |
| 919 | 14.3 0.29 % |
10-08-2021 00:00:00 Tuesday |
4940 4954.3 |
4969.55 | 4896 | 11296 |
| 920 | -103.95 -2.07 % |
09-08-2021 00:00:00 Monday |
5009.9 4905.95 |
5009.9 | 4834.05 | 23428 |
| 921 | -34.1 -0.69 % |
06-08-2021 00:00:00 Friday |
4950 4915.9 |
4953.05 | 4887 | 9107 |
| 922 | -48.55 -0.98 % |
05-08-2021 00:00:00 Thursday |
4972 4923.45 |
5018.8 | 4917.75 | 13052 |
| 923 | -73.45 -1.46 % |
04-08-2021 00:00:00 Wednesday |
5039.8 4966.35 |
5039.8 | 4955.1 | 9076 |
| 924 | 87.95 1.79 % |
03-08-2021 00:00:00 Tuesday |
4920 5007.95 |
5020 | 4909.4 | 12140 |
| 925 | 9 0.18 % |
02-08-2021 00:00:00 Monday |
4919 4928 |
4962.1 | 4897.8 | 8328 |
| 926 | 54.65 1.13 % |
30-07-2021 00:00:00 Friday |
4850 4904.65 |
4937.85 | 4836.05 | 33307 |
| 927 | -65.6 -1.34 % |
29-07-2021 00:00:00 Thursday |
4912 4846.4 |
4932 | 4827.45 | 10821 |
| 928 | 98.45 2.05 % |
28-07-2021 00:00:00 Wednesday |
4794 4892.45 |
4912 | 4766.25 | 33308 |
| 929 | -128.2 -2.6 % |
27-07-2021 00:00:00 Tuesday |
4922.05 4793.85 |
4944.85 | 4671.75 | 18462 |
| 930 | 72.8 1.5 % |
26-07-2021 00:00:00 Monday |
4848 4920.8 |
4939 | 4829.65 | 11147 |
| 931 | -30.05 -0.62 % |
23-07-2021 00:00:00 Friday |
4854 4823.95 |
4854 | 4801.7 | 3288 |
| 932 | 44.25 0.92 % |
22-07-2021 00:00:00 Thursday |
4799 4843.25 |
4860 | 4772.65 | 4542 |
| 933 | -30.5 -0.63 % |
20-07-2021 00:00:00 Tuesday |
4818 4787.5 |
4846.25 | 4763.85 | 7486 |
| 934 | 95.95 2.04 % |
19-07-2021 00:00:00 Monday |
4705 4800.95 |
4832.6 | 4705 | 76860 |
| 935 | 148.8 3.23 % |
16-07-2021 00:00:00 Friday |
4613.5 4762.3 |
4777.35 | 4613 | 26311 |
| 936 | 4.9 0.11 % |
15-07-2021 00:00:00 Thursday |
4602 4606.9 |
4652.5 | 4599.8 | 3290 |
| 937 | 20.15 0.44 % |
14-07-2021 00:00:00 Wednesday |
4603 4623.15 |
4661.85 | 4587.1 | 14203 |
| 938 | 11.4 0.25 % |
13-07-2021 00:00:00 Tuesday |
4595 4606.4 |
4617.9 | 4567.75 | 5823 |
| 939 | -15.2 -0.33 % |
12-07-2021 00:00:00 Monday |
4603.35 4588.15 |
4621.95 | 4575.1 | 65003 |
| 940 | 74.25 1.64 % |
09-07-2021 00:00:00 Friday |
4528 4602.25 |
4625 | 4518.95 | 19854 |
| 941 | -17.5 -0.39 % |
08-07-2021 00:00:00 Thursday |
4530 4512.5 |
4556.8 | 4501.9 | 5532 |
| 942 | 23.8 0.53 % |
07-07-2021 00:00:00 Wednesday |
4529 4552.8 |
4565 | 4492 | 4841 |
| 943 | -37.7 -0.83 % |
06-07-2021 00:00:00 Tuesday |
4560 4522.3 |
4580.25 | 4512.9 | 9629 |
| 944 | 32.15 0.71 % |
05-07-2021 00:00:00 Monday |
4530 4562.15 |
4582 | 4515.3 | 13296 |
| 945 | 71.4 1.6 % |
02-07-2021 00:00:00 Friday |
4450 4521.4 |
4530 | 4432.9 | 12720 |
| 946 | 40 0.91 % |
01-07-2021 00:00:00 Thursday |
4395 4435 |
4453.45 | 4395 | 9136 |
| 947 | 28.85 0.66 % |
30-06-2021 00:00:00 Wednesday |
4377 4405.85 |
4430 | 4358.3 | 24807 |
| 948 | 36.85 0.85 % |
29-06-2021 00:00:00 Tuesday |
4322 4358.85 |
4368.1 | 4311 | 12306 |
| 949 | 69.7 1.64 % |
28-06-2021 00:00:00 Monday |
4243.3 4313 |
4349 | 4243.3 | 22793 |
| 950 | -0.35 -0.01 % |
25-06-2021 00:00:00 Friday |
4251.25 4250.9 |
4289.85 | 4242 | 7292 |
| 951 | 24.6 0.58 % |
24-06-2021 00:00:00 Thursday |
4225 4249.6 |
4260.35 | 4196.5 | 7832 |
| 952 | -83.4 -1.94 % |
23-06-2021 00:00:00 Wednesday |
4308 4224.6 |
4308 | 4220.75 | 100172 |
| 953 | 37.75 0.89 % |
22-06-2021 00:00:00 Tuesday |
4250 4287.75 |
4299.95 | 4220.95 | 9943 |
| 954 | 39.3 0.94 % |
21-06-2021 00:00:00 Monday |
4190 4229.3 |
4238 | 4164.25 | 6324 |
| 955 | -136.2 -3.15 % |
18-06-2021 00:00:00 Friday |
4329 4192.8 |
4360 | 4149.15 | 25033 |
| 956 | -0.9 -0.02 % |
17-06-2021 00:00:00 Thursday |
4302 4301.1 |
4322.85 | 4272 | 16416 |
| 957 | -42.95 -0.99 % |
16-06-2021 00:00:00 Wednesday |
4344.5 4301.55 |
4344.5 | 4284.1 | 13862 |
| 958 | -75.15 -1.71 % |
15-06-2021 00:00:00 Tuesday |
4388.05 4312.9 |
4413.75 | 4297 | 110478 |
| 959 | 62.05 1.43 % |
14-06-2021 00:00:00 Monday |
4325 4387.05 |
4407 | 4310 | 23760 |
| 960 | -37.85 -0.87 % |
11-06-2021 00:00:00 Friday |
4373.15 4335.3 |
4397.95 | 4325 | 19139 |
| 961 | 103.15 2.42 % |
10-06-2021 00:00:00 Thursday |
4270 4373.15 |
4426.85 | 4270 | 42110 |
| 962 | 15.1 0.36 % |
09-06-2021 00:00:00 Wednesday |
4250 4265.1 |
4316.1 | 4230 | 22363 |
| 963 | 6.9 0.16 % |
08-06-2021 00:00:00 Tuesday |
4234.45 4241.35 |
4258.8 | 4200.75 | 12216 |
| 964 | -38.4 -0.9 % |
07-06-2021 00:00:00 Monday |
4270 4231.6 |
4300 | 4218.6 | 8526 |
| 965 | 24.75 0.58 % |
04-06-2021 00:00:00 Friday |
4234 4258.75 |
4275 | 4219.8 | 9071 |
| 966 | 5.7 0.13 % |
03-06-2021 00:00:00 Thursday |
4225.35 4231.05 |
4241.45 | 4208 | 8452 |
| 967 | -20.9 -0.49 % |
02-06-2021 00:00:00 Wednesday |
4235 4214.1 |
4255.05 | 4202.35 | 21588 |
| 968 | 9.25 0.22 % |
01-06-2021 00:00:00 Tuesday |
4213.6 4222.85 |
4230.1 | 4156 | 20280 |
| 969 | -0.4 -0.01 % |
31-05-2021 00:00:00 Monday |
4194 4193.6 |
4284.05 | 4114 | 106927 |
| 970 | 16.5 0.4 % |
28-05-2021 00:00:00 Friday |
4100 4116.5 |
4146.75 | 4076.2 | 31211 |
| 971 | -28.6 -0.69 % |
27-05-2021 00:00:00 Thursday |
4117 4088.4 |
4126.45 | 4057.5 | 11016 |
| 972 | -1.45 -0.04 % |
26-05-2021 00:00:00 Wednesday |
4100 4098.55 |
4119.8 | 4054.95 | 12049 |
| 973 | -0.05 0 % |
25-05-2021 00:00:00 Tuesday |
4099.65 4099.6 |
4134.5 | 4086 | 5325 |
| 974 | 5.95 0.15 % |
24-05-2021 00:00:00 Monday |
4090 4095.95 |
4164.4 | 4078 | 122155 |
| 975 | 9.85 0.24 % |
21-05-2021 00:00:00 Friday |
4069.65 4079.5 |
4110 | 4039.85 | 18931 |
| 976 | -2.65 -0.07 % |
20-05-2021 00:00:00 Thursday |
4045.05 4042.4 |
4058.55 | 3964.15 | 14587 |
| 977 | -10.65 -0.26 % |
19-05-2021 00:00:00 Wednesday |
4050 4039.35 |
4057.65 | 4004.7 | 20053 |
| 978 | -82.5 -2.02 % |
18-05-2021 00:00:00 Tuesday |
4080 3997.5 |
4080 | 3882.15 | 7625 |
| 979 | 13.2 0.33 % |
17-05-2021 00:00:00 Monday |
4030 4043.2 |
4065.85 | 4022.4 | 11952 |
| 980 | -78 -1.9 % |
14-05-2021 00:00:00 Friday |
4100 4022 |
4104.9 | 4005.7 | 16414 |
| 981 | -36.45 -0.89 % |
12-05-2021 00:00:00 Wednesday |
4097.7 4061.25 |
4120.95 | 4045.05 | 24967 |
| 982 | -57.4 -1.39 % |
11-05-2021 00:00:00 Tuesday |
4132.05 4074.65 |
4171.1 | 4056.2 | 15096 |
| 983 | 112.05 2.78 % |
10-05-2021 00:00:00 Monday |
4025 4137.05 |
4203 | 4025 | 60416 |
| 984 | -33.05 -0.81 % |
07-05-2021 00:00:00 Friday |
4062.55 4029.5 |
4085 | 4020.05 | 24003 |
| 985 | -2.25 -0.06 % |
06-05-2021 00:00:00 Thursday |
4064.8 4062.55 |
4082.35 | 4019.45 | 23431 |
| 986 | 35.25 0.88 % |
05-05-2021 00:00:00 Wednesday |
4000 4035.25 |
4064.35 | 3973.4 | 35433 |
| 987 | -112.95 -2.75 % |
04-05-2021 00:00:00 Tuesday |
4100.35 3987.4 |
4101.3 | 3961.4 | 61879 |
| 988 | 0.85 0.02 % |
03-05-2021 00:00:00 Monday |
4074 4074.85 |
4146.1 | 4025.1 | 53731 |
| 989 | 182.5 4.7 % |
30-04-2021 00:00:00 Friday |
3880.7 4063.2 |
4133.5 | 3880.7 | 75092 |
| 990 | 11.65 0.3 % |
29-04-2021 00:00:00 Thursday |
3898 3909.65 |
3946.5 | 3855.6 | 29015 |
| 991 | -71.85 -1.82 % |
28-04-2021 00:00:00 Wednesday |
3955 3883.15 |
3969.45 | 3870.5 | 20273 |
| 992 | 103.2 2.71 % |
27-04-2021 00:00:00 Tuesday |
3805 3908.2 |
3924.85 | 3780 | 19731 |
| 993 | -1.75 -0.05 % |
26-04-2021 00:00:00 Monday |
3785 3783.25 |
3841 | 3770.4 | 19350 |
| 994 | 22.05 0.59 % |
23-04-2021 00:00:00 Friday |
3757.95 3780 |
3829.5 | 3741.55 | 21960 |
| 995 | -16.7 -0.44 % |
22-04-2021 00:00:00 Thursday |
3771 3754.3 |
3812.65 | 3745 | 44700 |
| 996 | -63.2 -1.64 % |
20-04-2021 00:00:00 Tuesday |
3847 3783.8 |
3850.15 | 3751.1 | 16646 |
| 997 | 5.15 0.14 % |
19-04-2021 00:00:00 Monday |
3800 3805.15 |
3850 | 3744.6 | 29057 |
| 998 | 15.7 0.41 % |
16-04-2021 00:00:00 Friday |
3808 3823.7 |
3844 | 3734.85 | 21130 |
| 999 | 60.95 1.64 % |
15-04-2021 00:00:00 Thursday |
3722 3782.95 |
3819 | 3696 | 40118 |
| 1000 | -79.75 -2.1 % |
13-04-2021 00:00:00 Tuesday |
3800 3720.25 |
3848.55 | 3701.9 | 33070 |
| 1001 | 18.4 0.49 % |
12-04-2021 00:00:00 Monday |
3765 3783.4 |
3898 | 3676.6 | 64894 |
| 1002 | 16.15 0.43 % |
09-04-2021 00:00:00 Friday |
3735 3751.15 |
3783.25 | 3681 | 45996 |
| 1003 | 15.95 0.43 % |
08-04-2021 00:00:00 Thursday |
3700 3715.95 |
3799.9 | 3685 | 78534 |
| 1004 | -1.15 -0.03 % |
07-04-2021 00:00:00 Wednesday |
3700 3698.85 |
3735.2 | 3690.95 | 28743 |
| 1005 | 40 1.1 % |
06-04-2021 00:00:00 Tuesday |
3649.9 3689.9 |
3699 | 3583.8 | 29225 |
| 1006 | -0.7 -0.02 % |
05-04-2021 00:00:00 Monday |
3615.2 3614.5 |
3680.1 | 3562.05 | 26505 |
| 1007 | -12.8 -0.35 % |
01-04-2021 00:00:00 Thursday |
3628 3615.2 |
3640 | 3605 | 18074 |
| 1008 | 40.05 1.12 % |
31-03-2021 00:00:00 Wednesday |
3590 3630.05 |
3641 | 3579.65 | 29160 |
| 1009 | 112.7 3.25 % |
30-03-2021 00:00:00 Tuesday |
3470 3582.7 |
3601 | 3470 | 46973 |
| 1010 | 52.8 1.55 % |
26-03-2021 00:00:00 Friday |
3415.35 3468.15 |
3504.5 | 3415.35 | 14707 |
| 1011 | -44.2 -1.27 % |
25-03-2021 00:00:00 Thursday |
3489 3444.8 |
3494.55 | 3392 | 21962 |
| 1012 | -18.5 -0.53 % |
24-03-2021 00:00:00 Wednesday |
3501.7 3483.2 |
3544.4 | 3460 | 15983 |
| 1013 | 88.3 2.59 % |
23-03-2021 00:00:00 Tuesday |
3405.35 3493.65 |
3510 | 3405.35 | 33191 |
| 1014 | 26.75 0.79 % |
22-03-2021 00:00:00 Monday |
3380 3406.75 |
3444.4 | 3353.85 | 18799 |
| 1015 | 90.15 2.75 % |
19-03-2021 00:00:00 Friday |
3280 3370.15 |
3404.4 | 3154.5 | 34182 |
| 1016 | -121.6 -3.58 % |
18-03-2021 00:00:00 Thursday |
3392 3270.4 |
3392 | 3255.6 | 17315 |
| 1017 | -1.75 -0.05 % |
17-03-2021 00:00:00 Wednesday |
3380 3378.25 |
3391.4 | 3345.25 | 12361 |
| 1018 | -66.8 -1.94 % |
16-03-2021 00:00:00 Tuesday |
3445 3378.2 |
3445 | 3361.25 | 21957 |
| 1019 | -104.65 -2.98 % |
15-03-2021 00:00:00 Monday |
3515 3410.35 |
3516.15 | 3371 | 51456 |
| 1020 | -18 -0.51 % |
12-03-2021 00:00:00 Friday |
3530 3512 |
3564.7 | 3504 | 14702 |
| 1021 | 27.9 0.8 % |
10-03-2021 00:00:00 Wednesday |
3500 3527.9 |
3543 | 3485.2 | 21178 |
| 1022 | -19.6 -0.56 % |
09-03-2021 00:00:00 Tuesday |
3521 3501.4 |
3550 | 3461.45 | 16611 |
| 1023 | -1.75 -0.05 % |
08-03-2021 00:00:00 Monday |
3510 3508.25 |
3548 | 3499.85 | 10727 |
| 1024 | -42.15 -1.19 % |
05-03-2021 00:00:00 Friday |
3538 3495.85 |
3549 | 3489.75 | 20083 |
| 1025 | 19.15 0.54 % |
04-03-2021 00:00:00 Thursday |
3535.15 3554.3 |
3570.8 | 3497.2 | 8823 |
| 1026 | 20.1 0.57 % |
03-03-2021 00:00:00 Wednesday |
3545 3565.1 |
3571.3 | 3500.05 | 12781 |
| 1027 | 40.55 1.17 % |
02-03-2021 00:00:00 Tuesday |
3475 3515.55 |
3522.5 | 3455.8 | 24488 |
| 1028 | 51.4 1.51 % |
01-03-2021 00:00:00 Monday |
3411.4 3462.8 |
3483.7 | 3384.3 | 25253 |
| 1029 | -64.75 -1.89 % |
26-02-2021 00:00:00 Friday |
3433 3368.25 |
3482.5 | 3330 | 27858 |
| 1030 | -42 -1.21 % |
25-02-2021 00:00:00 Thursday |
3481 3439 |
3513.7 | 3431 | 68053 |
| 1031 | -6.9 -0.2 % |
24-02-2021 00:00:00 Wednesday |
3490 3483.1 |
3510 | 3320.1 | 113240 |
| 1032 | -45.7 -1.31 % |
23-02-2021 00:00:00 Tuesday |
3495 3449.3 |
3518 | 3440.05 | 16202 |
| 1033 | -4.75 -0.14 % |
22-02-2021 00:00:00 Monday |
3500.2 3495.45 |
3563 | 3480 | 25469 |
| 1034 | -61.35 -1.71 % |
19-02-2021 00:00:00 Friday |
3588 3526.65 |
3604 | 3492 | 23110 |
| 1035 | -12.35 -0.34 % |
18-02-2021 00:00:00 Thursday |
3600 3587.65 |
3648 | 3573.65 | 74180 |
| 1036 | -67.3 -1.83 % |
17-02-2021 00:00:00 Wednesday |
3685.35 3618.05 |
3685.35 | 3590.15 | 21367 |
| 1037 | -29.65 -0.8 % |
16-02-2021 00:00:00 Tuesday |
3715 3685.35 |
3720.3 | 3667.45 | 28198 |
| 1038 | -39.25 -1.05 % |
15-02-2021 00:00:00 Monday |
3750 3710.75 |
3750 | 3703.2 | 14344 |
| 1039 | -41.45 -1.1 % |
12-02-2021 00:00:00 Friday |
3760 3718.55 |
3760 | 3695.85 | 17185 |
| 1040 | 8.65 0.23 % |
11-02-2021 00:00:00 Thursday |
3740 3748.65 |
3766 | 3712.9 | 13909 |
| 1041 | 10.2 0.27 % |
10-02-2021 00:00:00 Wednesday |
3740 3750.2 |
3759.95 | 3676.9 | 29056 |
| 1042 | -73.4 -1.93 % |
09-02-2021 00:00:00 Tuesday |
3795 3721.6 |
3840.5 | 3707.95 | 39344 |
| 1043 | -18.35 -0.48 % |
08-02-2021 00:00:00 Monday |
3800 3781.65 |
3886 | 3700 | 98411 |
| 1044 | 104.8 2.82 % |
05-02-2021 00:00:00 Friday |
3714.95 3819.75 |
3856 | 3667.65 | 76700 |
| 1045 | -36.15 -0.97 % |
04-02-2021 00:00:00 Thursday |
3715 3678.85 |
3736.8 | 3650 | 69649 |
| 1046 | 114.35 3.2 % |
03-02-2021 00:00:00 Wednesday |
3572.1 3686.45 |
3716.3 | 3554.9 | 162506 |
| 1047 | -0.6 -0.02 % |
02-02-2021 00:00:00 Tuesday |
3549.9 3549.3 |
3567.95 | 3445.6 | 62828 |
| 1048 | 81.7 2.41 % |
01-02-2021 00:00:00 Monday |
3389 3470.7 |
3520 | 3311.2 | 45076 |
| 1049 | -99.5 -2.87 % |
29-01-2021 00:00:00 Friday |
3470 3370.5 |
3470 | 3361.1 | 22022 |
| 1050 | -21.95 -0.64 % |
28-01-2021 00:00:00 Thursday |
3450 3428.05 |
3495.9 | 3408.7 | 33800 |
| 1051 | -116.1 -3.22 % |
27-01-2021 00:00:00 Wednesday |
3600 3483.9 |
3600 | 3469.5 | 33052 |
| 1052 | 10.8 0.3 % |
25-01-2021 00:00:00 Monday |
3560 3570.8 |
3588 | 3482.55 | 17744 |
| 1053 | -55.6 -1.54 % |
22-01-2021 00:00:00 Friday |
3600 3544.4 |
3686 | 3527.85 | 48101 |
| 1054 | -70.15 -1.91 % |
21-01-2021 00:00:00 Thursday |
3675 3604.85 |
3675 | 3591.5 | 17316 |
| 1055 | -20.05 -0.55 % |
20-01-2021 00:00:00 Wednesday |
3625 3604.95 |
3667.8 | 3598 | 23163 |
| 1056 | 12.3 0.34 % |
19-01-2021 00:00:00 Tuesday |
3589 3601.3 |
3630.1 | 3556 | 14927 |
| 1057 | -90.25 -2.47 % |
18-01-2021 00:00:00 Monday |
3654.7 3564.45 |
3658.75 | 3550.55 | 24405 |
| 1058 | -107.3 -2.86 % |
15-01-2021 00:00:00 Friday |
3750 3642.7 |
3760 | 3626.3 | 53205 |
| 1059 | -24.85 -0.66 % |
14-01-2021 00:00:00 Thursday |
3750 3725.15 |
3750 | 3683.55 | 66442 |
| 1060 | -78.1 -2.06 % |
13-01-2021 00:00:00 Wednesday |
3799 3720.9 |
3799 | 3677 | 36507 |
| 1061 | -56.2 -1.47 % |
12-01-2021 00:00:00 Tuesday |
3823 3766.8 |
3832.3 | 3741.25 | 35283 |
| 1062 | -77.4 -1.98 % |
11-01-2021 00:00:00 Monday |
3900 3822.6 |
3900 | 3806.2 | 38017 |
| 1063 | 46.15 1.21 % |
08-01-2021 00:00:00 Friday |
3812 3858.15 |
3867 | 3811.4 | 26010 |
| 1064 | -70.05 -1.81 % |
07-01-2021 00:00:00 Thursday |
3878 3807.95 |
3903 | 3794.45 | 19818 |
| 1065 | 16.9 0.44 % |
06-01-2021 00:00:00 Wednesday |
3860 3876.9 |
3885.55 | 3818.2 | 15272 |
| 1066 | -23.95 -0.62 % |
05-01-2021 00:00:00 Tuesday |
3864.8 3840.85 |
3880.2 | 3805.8 | 1562346 |
| 1067 | -29.2 -0.75 % |
04-01-2021 00:00:00 Monday |
3892 3862.8 |
3913 | 3849.7 | 29232 |
| 1068 | -3.1 -0.08 % |
01-01-2021 00:00:00 Friday |
3850 3846.9 |
3867.3 | 3818.2 | 20473 |
| 1069 | 52.45 1.38 % |
31-12-2020 00:00:00 Thursday |
3790 3842.45 |
3850.95 | 3788.65 | 31209 |
| 1070 | 1.15 0.03 % |
30-12-2020 00:00:00 Wednesday |
3799 3800.15 |
3812 | 3761.55 | 19388 |
| 1071 | -12.3 -0.32 % |
29-12-2020 00:00:00 Tuesday |
3799.9 3787.6 |
3830 | 3767.4 | 28013 |
| 1072 | 14.65 0.39 % |
28-12-2020 00:00:00 Monday |
3750.1 3764.75 |
3781.4 | 3736.7 | 9056 |
| 1073 | 34.4 0.93 % |
24-12-2020 00:00:00 Thursday |
3714.9 3749.3 |
3756.6 | 3691.75 | 25031 |
| 1074 | -29.55 -0.79 % |
23-12-2020 00:00:00 Wednesday |
3719 3689.45 |
3719 | 3661 | 12622 |
| 1075 | 64.75 1.77 % |
22-12-2020 00:00:00 Tuesday |
3651 3715.75 |
3735.6 | 3603.3 | 42390 |
| 1076 | -165.35 -4.35 % |
21-12-2020 00:00:00 Monday |
3797.25 3631.9 |
3800.3 | 3543.65 | 42238 |
| 1077 | -13.1 -0.34 % |
18-12-2020 00:00:00 Friday |
3843.95 3830.85 |
3857.7 | 3781.35 | 30362 |
| 1078 | 106.55 2.87 % |
17-12-2020 00:00:00 Thursday |
3719 3825.55 |
3847.9 | 3716.8 | 60761 |
| 1079 | 54.45 1.49 % |
16-12-2020 00:00:00 Wednesday |
3665 3719.45 |
3726.9 | 3638.7 | 37934 |
| 1080 | 1.2 0.03 % |
15-12-2020 00:00:00 Tuesday |
3626.2 3627.4 |
3650.5 | 3608.2 | 29419 |
| 1081 | -41.55 -1.14 % |
14-12-2020 00:00:00 Monday |
3641.5 3599.95 |
3669.45 | 3587.1 | 17764 |
| 1082 | -89.45 -2.4 % |
11-12-2020 00:00:00 Friday |
3730.3 3640.85 |
3738.95 | 3624.25 | 24560 |
| 1083 | 1.85 0.05 % |
10-12-2020 00:00:00 Thursday |
3729.9 3731.75 |
3763.4 | 3706.65 | 11326 |
| 1084 | -13.85 -0.37 % |
09-12-2020 00:00:00 Wednesday |
3739 3725.15 |
3739 | 3696.05 | 10434 |
| 1085 | -35.1 -0.94 % |
08-12-2020 00:00:00 Tuesday |
3724 3688.9 |
3750 | 3676.45 | 80022 |
| 1086 | -30.15 -0.8 % |
07-12-2020 00:00:00 Monday |
3747 3716.85 |
3747 | 3664 | 34617 |
| 1087 | 6.2 0.17 % |
04-12-2020 00:00:00 Friday |
3705.15 3711.35 |
3737 | 3665.75 | 26888 |
| 1088 | 22.55 0.61 % |
03-12-2020 00:00:00 Thursday |
3680 3702.55 |
3722.65 | 3638 | 24894 |
| 1089 | 10.1 0.28 % |
02-12-2020 00:00:00 Wednesday |
3629.8 3639.9 |
3652 | 3615.3 | 10106 |
| 1090 | -139.5 -3.71 % |
01-12-2020 00:00:00 Tuesday |
3760 3620.5 |
3760 | 3599.75 | 78109 |
| 1091 | 61.6 1.74 % |
27-11-2020 00:00:00 Friday |
3546 3607.6 |
3655 | 3512.35 | 48901 |
| 1092 | 35.6 1.01 % |
26-11-2020 00:00:00 Thursday |
3509.75 3545.35 |
3556 | 3466.15 | 19538 |
| 1093 | -82.2 -2.31 % |
25-11-2020 00:00:00 Wednesday |
3555 3472.8 |
3569.95 | 3450 | 20504 |
| 1094 | -50.65 -1.41 % |
24-11-2020 00:00:00 Tuesday |
3590 3539.35 |
3599 | 3494.15 | 25718 |
| 1095 | 73.05 2.1 % |
23-11-2020 00:00:00 Monday |
3472.1 3545.15 |
3636 | 3470.75 | 67894 |
| 1096 | 27.35 0.79 % |
20-11-2020 00:00:00 Friday |
3442 3469.35 |
3489 | 3431.55 | 19653 |
| 1097 | 24.15 0.71 % |
19-11-2020 00:00:00 Thursday |
3410.5 3434.65 |
3499 | 3409 | 32876 |
| 1098 | 25.9 0.76 % |
18-11-2020 00:00:00 Wednesday |
3426.25 3452.15 |
3460 | 3410.5 | 22835 |
| 1099 | -39.75 -1.15 % |
17-11-2020 00:00:00 Tuesday |
3468 3428.25 |
3484.7 | 3395.65 | 29203 |
| 1100 | -13.4 -0.39 % |
14-11-2020 00:00:00 Saturday |
3459 3445.6 |
3460 | 3440.4 | 4248 |
| 1101 | 34.2 1.01 % |
13-11-2020 00:00:00 Friday |
3398 3432.2 |
3451.05 | 3367.75 | 33745 |
| 1102 | 13.85 0.41 % |
12-11-2020 00:00:00 Thursday |
3352.2 3366.05 |
3408.4 | 3304.85 | 75581 |
| 1103 | 53.2 1.61 % |
11-11-2020 00:00:00 Wednesday |
3299 3352.2 |
3370.8 | 3282.7 | 61850 |
| 1104 | -159.45 -4.66 % |
10-11-2020 00:00:00 Tuesday |
3423.5 3264.05 |
3424.95 | 3241.1 | 49866 |
| 1105 | 23.55 0.69 % |
09-11-2020 00:00:00 Monday |
3399.8 3423.35 |
3461.8 | 3348.05 | 213554 |
| 1106 | -0.3 -0.01 % |
06-11-2020 00:00:00 Friday |
3238 3237.7 |
3265 | 3188.5 | 50537 |
| 1107 | 12.3 0.38 % |
05-11-2020 00:00:00 Thursday |
3196 3208.3 |
3241 | 3170 | 24783 |
| 1108 | 46.2 1.47 % |
04-11-2020 00:00:00 Wednesday |
3148 3194.2 |
3208 | 3106.15 | 25049 |
| 1109 | -70.55 -2.23 % |
03-11-2020 00:00:00 Tuesday |
3160 3089.45 |
3160 | 3060.05 | 18069 |
| 1110 | -92.15 -2.93 % |
02-11-2020 00:00:00 Monday |
3140 3047.85 |
3140 | 3040 | 21273 |
| 1111 | 32.2 1.04 % |
30-10-2020 00:00:00 Friday |
3108.15 3140.35 |
3158.8 | 3054.9 | 44596 |
| 1112 | 57.9 1.9 % |
29-10-2020 00:00:00 Thursday |
3050 3107.9 |
3158.45 | 3050 | 22736 |
| 1113 | -44.3 -1.39 % |
28-10-2020 00:00:00 Wednesday |
3179 3134.7 |
3210 | 3110.3 | 27107 |
| 1114 | 88.3 2.88 % |
27-10-2020 00:00:00 Tuesday |
3068 3156.3 |
3178.65 | 3046.45 | 26310 |
| 1115 | -34.8 -1.13 % |
26-10-2020 00:00:00 Monday |
3075.8 3041 |
3080 | 3021.95 | 25115 |
| 1116 | -39.75 -1.28 % |
23-10-2020 00:00:00 Friday |
3107 3067.25 |
3145 | 3063.05 | 27292 |
| 1117 | -3.25 -0.11 % |
22-10-2020 00:00:00 Thursday |
3088.9 3085.65 |
3106.1 | 3033 | 17062 |
| 1118 | -14.15 -0.46 % |
21-10-2020 00:00:00 Wednesday |
3090.2 3076.05 |
3123 | 3015 | 40435 |
| 1119 | -15.85 -0.51 % |
20-10-2020 00:00:00 Tuesday |
3102.8 3086.95 |
3127.95 | 3073 | 21885 |
| 1120 | -154.85 -4.77 % |
19-10-2020 00:00:00 Monday |
3247.7 3092.85 |
3247.7 | 3085.45 | 29607 |
| 1121 | 72.3 2.3 % |
16-10-2020 00:00:00 Friday |
3148 3220.3 |
3230 | 3121 | 53451 |
| 1122 | -49.45 -1.57 % |
15-10-2020 00:00:00 Thursday |
3157 3107.55 |
3157 | 3046 | 19888 |
| 1123 | -36.15 -1.14 % |
14-10-2020 00:00:00 Wednesday |
3164.85 3128.7 |
3164.85 | 3103 | 19003 |
| 1124 | -74.15 -2.3 % |
13-10-2020 00:00:00 Tuesday |
3219 3144.85 |
3246.05 | 3120.9 | 42514 |
| 1125 | 1.55 0.05 % |
12-10-2020 00:00:00 Monday |
3190 3191.55 |
3210.5 | 3153.15 | 22710 |
| 1126 | -65.6 -2.02 % |
09-10-2020 00:00:00 Friday |
3254 3188.4 |
3264.45 | 3178.85 | 29619 |
| 1127 | 39.05 1.22 % |
08-10-2020 00:00:00 Thursday |
3194.25 3233.3 |
3257.25 | 3173.5 | 19846 |
| 1128 | 0.5 0.02 % |
07-10-2020 00:00:00 Wednesday |
3180 3180.5 |
3217.25 | 3151.2 | 22711 |
| 1129 | -2.4 -0.08 % |
06-10-2020 00:00:00 Tuesday |
3164 3161.6 |
3184 | 3140.95 | 31106 |
| 1130 | 40.25 1.3 % |
05-10-2020 00:00:00 Monday |
3088 3128.25 |
3146.1 | 3052.9 | 31188 |
| 1131 | -16.1 -0.52 % |
01-10-2020 00:00:00 Thursday |
3080 3063.9 |
3095 | 3052.9 | 17629 |
| 1132 | -51.6 -1.67 % |
30-09-2020 00:00:00 Wednesday |
3099 3047.4 |
3134.2 | 3041 | 47725 |
| 1133 | -65.6 -2.1 % |
29-09-2020 00:00:00 Tuesday |
3122.9 3057.3 |
3137 | 3050.1 | 52617 |
| 1134 | -7.1 -0.23 % |
28-09-2020 00:00:00 Monday |
3100 3092.9 |
3128.8 | 3021.55 | 42522 |
| 1135 | -5.55 -0.18 % |
25-09-2020 00:00:00 Friday |
3067 3061.45 |
3108.45 | 3005 | 34815 |
| 1136 | -106.75 -3.41 % |
24-09-2020 00:00:00 Thursday |
3128 3021.25 |
3150.35 | 2986.7 | 56040 |
| 1137 | -125.95 -3.86 % |
23-09-2020 00:00:00 Wednesday |
3265 3139.05 |
3288 | 3125.5 | 138167 |
| 1138 | 74.6 2.36 % |
22-09-2020 00:00:00 Tuesday |
3159.5 3234.1 |
3270.9 | 3042.8 | 97413 |
| 1139 | -196 -5.84 % |
21-09-2020 00:00:00 Monday |
3355.5 3159.5 |
3374 | 3122.95 | 86418 |
| 1140 | 107.2 3.31 % |
18-09-2020 00:00:00 Friday |
3240 3347.2 |
3388 | 3223.8 | 92690 |
| 1141 | -33.2 -1.02 % |
17-09-2020 00:00:00 Thursday |
3244.35 3211.15 |
3264 | 3201.9 | 44293 |
| 1142 | 55 1.72 % |
16-09-2020 00:00:00 Wednesday |
3189 3244 |
3274.45 | 3186.1 | 53145 |
| 1143 | 13.25 0.42 % |
15-09-2020 00:00:00 Tuesday |
3173 3186.25 |
3249.6 | 3170 | 39386 |
| 1144 | 2.9 0.09 % |
14-09-2020 00:00:00 Monday |
3163 3165.9 |
3228 | 3135.9 | 36296 |
| 1145 | -18.05 -0.57 % |
11-09-2020 00:00:00 Friday |
3168 3149.95 |
3170 | 3117.15 | 24336 |
| 1146 | -31.75 -1 % |
10-09-2020 00:00:00 Thursday |
3190 3158.25 |
3190 | 3127 | 19117 |
| 1147 | 51.85 1.67 % |
09-09-2020 00:00:00 Wednesday |
3107 3158.85 |
3165.75 | 3077.45 | 34737 |
| 1148 | -140 -4.31 % |
08-09-2020 00:00:00 Tuesday |
3247 3107 |
3247 | 3091.45 | 37669 |
| 1149 | -37.85 -1.17 % |
07-09-2020 00:00:00 Monday |
3235 3197.15 |
3246.3 | 3169.65 | 26246 |
| 1150 | -28.55 -0.88 % |
04-09-2020 00:00:00 Friday |
3255 3226.45 |
3322.5 | 3208.85 | 40596 |
| 1151 | -58.55 -1.75 % |
03-09-2020 00:00:00 Thursday |
3337 3278.45 |
3348 | 3271.1 | 26675 |
| 1152 | 85.05 2.62 % |
02-09-2020 00:00:00 Wednesday |
3247 3332.05 |
3338.5 | 3245 | 44933 |
| 1153 | 124.7 4.01 % |
01-09-2020 00:00:00 Tuesday |
3112 3236.7 |
3259.8 | 3105 | 22891 |
| 1154 | -193.45 -5.86 % |
31-08-2020 00:00:00 Monday |
3303 3109.55 |
3303 | 3095 | 33793 |
| 1155 | -2.45 -0.07 % |
28-08-2020 00:00:00 Friday |
3274 3271.55 |
3378.65 | 3258.75 | 27890 |
| 1156 | 109.45 3.46 % |
27-08-2020 00:00:00 Thursday |
3160 3269.45 |
3278.4 | 3160 | 53548 |
| 1157 | -51.85 -1.6 % |
26-08-2020 00:00:00 Wednesday |
3250 3198.15 |
3260.55 | 3182.85 | 22711 |
| 1158 | -15.9 -0.49 % |
25-08-2020 00:00:00 Tuesday |
3260.45 3244.55 |
3260.45 | 3220 | 33807 |
| 1159 | -15.05 -0.46 % |
24-08-2020 00:00:00 Monday |
3255.5 3240.45 |
3281.15 | 3215 | 22601 |
| 1160 | 2.3 0.07 % |
21-08-2020 00:00:00 Friday |
3245 3247.3 |
3333.6 | 3222.9 | 108401 |
| 1161 | 63.7 2.04 % |
20-08-2020 00:00:00 Thursday |
3125 3188.7 |
3206.05 | 3125 | 34930 |
| 1162 | -3.1 -0.1 % |
19-08-2020 00:00:00 Wednesday |
3161 3157.9 |
3189.9 | 3141.65 | 32961 |
| 1163 | 24.05 0.77 % |
18-08-2020 00:00:00 Tuesday |
3129.45 3153.5 |
3161 | 3097.3 | 34209 |
| 1164 | 17.45 0.56 % |
17-08-2020 00:00:00 Monday |
3112 3129.45 |
3138.5 | 3072.3 | 38870 |
| 1165 | -44.9 -1.43 % |
14-08-2020 00:00:00 Friday |
3137.9 3093 |
3183.75 | 3062.8 | 49193 |
| 1166 | 6.25 0.2 % |
13-08-2020 00:00:00 Thursday |
3118 3124.25 |
3179.65 | 3094 | 48076 |
| 1167 | -13.4 -0.43 % |
12-08-2020 00:00:00 Wednesday |
3131.55 3118.15 |
3131.55 | 3013.15 | 62785 |
| 1168 | -8.25 -0.26 % |
11-08-2020 00:00:00 Tuesday |
3144 3135.75 |
3172.65 | 3087.65 | 61612 |
| 1169 | 55.1 1.8 % |
10-08-2020 00:00:00 Monday |
3062 3117.1 |
3228.05 | 3062 | 192516 |
| 1170 | 34.25 1.25 % |
07-08-2020 00:00:00 Friday |
2750 2784.25 |
2815 | 2724.1 | 54230 |
| 1171 | 49.85 1.85 % |
06-08-2020 00:00:00 Thursday |
2690 2739.85 |
2752.85 | 2663.4 | 36013 |
| 1172 | -47.75 -1.76 % |
05-08-2020 00:00:00 Wednesday |
2714 2666.25 |
2717.75 | 2641.9 | 51471 |
| 1173 | 5.5 0.2 % |
04-08-2020 00:00:00 Tuesday |
2685 2690.5 |
2706.25 | 2604 | 43705 |
| 1174 | 2.1 0.08 % |
03-08-2020 00:00:00 Monday |
2630 2632.1 |
2730 | 2606.6 | 88097 |
| 1175 | 42.95 1.67 % |
31-07-2020 00:00:00 Friday |
2574.5 2617.45 |
2645 | 2555.5 | 85444 |
| 1176 | 110.95 4.53 % |
30-07-2020 00:00:00 Thursday |
2450 2560.95 |
2575 | 2436.45 | 117601 |
| 1177 | 70.35 2.99 % |
29-07-2020 00:00:00 Wednesday |
2353 2423.35 |
2435 | 2344.7 | 32849 |
| 1178 | -37 -1.55 % |
28-07-2020 00:00:00 Tuesday |
2380 2343 |
2391 | 2333.5 | 23935 |
| 1179 | 12.3 0.52 % |
27-07-2020 00:00:00 Monday |
2350 2362.3 |
2394.1 | 2322.05 | 26752 |
| 1180 | -56.05 -2.33 % |
24-07-2020 00:00:00 Friday |
2405 2348.95 |
2434.15 | 2330 | 42612 |
| 1181 | 135.15 5.97 % |
23-07-2020 00:00:00 Thursday |
2262.1 2397.25 |
2408.4 | 2262.1 | 111752 |
| 1182 | -22.9 -1 % |
22-07-2020 00:00:00 Wednesday |
2285 2262.1 |
2310 | 2246.85 | 11441 |
| 1183 | -34.9 -1.51 % |
21-07-2020 00:00:00 Tuesday |
2316.8 2281.9 |
2327.15 | 2275.8 | 29961 |
| 1184 | 30.35 1.34 % |
20-07-2020 00:00:00 Monday |
2270 2300.35 |
2313.25 | 2243 | 54153 |
| 1185 | 62.7 2.85 % |
17-07-2020 00:00:00 Friday |
2200 2262.7 |
2273.45 | 2180.05 | 48822 |
| 1186 | -25.1 -1.13 % |
16-07-2020 00:00:00 Thursday |
2229.9 2204.8 |
2241.3 | 2193.85 | 88701 |
| 1187 | 7.35 0.33 % |
15-07-2020 00:00:00 Wednesday |
2218 2225.35 |
2245 | 2216 | 30220 |
| 1188 | -29.5 -1.31 % |
14-07-2020 00:00:00 Tuesday |
2247 2217.5 |
2256.55 | 2211.25 | 71835 |
| 1189 | 12.25 0.55 % |
13-07-2020 00:00:00 Monday |
2223 2235.25 |
2240 | 2198.15 | 35457 |
| 1190 | 19.2 0.88 % |
10-07-2020 00:00:00 Friday |
2184 2203.2 |
2225 | 2177 | 32239 |
| 1191 | 14.65 0.68 % |
09-07-2020 00:00:00 Thursday |
2161 2175.65 |
2193.75 | 2152.2 | 26865 |
| 1192 | -13.7 -0.63 % |
08-07-2020 00:00:00 Wednesday |
2177.95 2164.25 |
2212.35 | 2141.25 | 26583 |
| 1193 | 3.8 0.17 % |
07-07-2020 00:00:00 Tuesday |
2180 2183.8 |
2206.6 | 2146.55 | 61123 |
| 1194 | -31.6 -1.44 % |
06-07-2020 00:00:00 Monday |
2193 2161.4 |
2217.05 | 2157 | 22330 |
| 1195 | -10.15 -0.46 % |
03-07-2020 00:00:00 Friday |
2200.2 2190.05 |
2248 | 2183.7 | 49478 |
| 1196 | 82.2 3.89 % |
02-07-2020 00:00:00 Thursday |
2114.9 2197.1 |
2241 | 2094.6 | 125803 |
| 1197 | -49.4 -2.16 % |
01-07-2020 00:00:00 Wednesday |
2290 2240.6 |
2290 | 2234.05 | 30391 |
| 1198 | -46.15 -1.98 % |
30-06-2020 00:00:00 Tuesday |
2325 2278.85 |
2333.05 | 2267.3 | 38730 |
| 1199 | -40.2 -1.71 % |
29-06-2020 00:00:00 Monday |
2357.15 2316.95 |
2365.35 | 2308.85 | 12497 |
| 1200 | -13.3 -0.56 % |
26-06-2020 00:00:00 Friday |
2363.95 2350.65 |
2380.2 | 2333.55 | 13994 |
| 1201 | -9.2 -0.39 % |
25-06-2020 00:00:00 Thursday |
2339.15 2329.95 |
2377.15 | 2325.05 | 11537 |
| 1202 | -75.65 -3.13 % |
24-06-2020 00:00:00 Wednesday |
2414.8 2339.15 |
2414.8 | 2332.85 | 22969 |
| 1203 | 8.6 0.36 % |
23-06-2020 00:00:00 Tuesday |
2379 2387.6 |
2401.5 | 2322.9 | 15316 |
| 1204 | 27.7 1.19 % |
22-06-2020 00:00:00 Monday |
2321.5 2349.2 |
2367.05 | 2318.45 | 10897 |
| 1205 | -32.5 -1.39 % |
19-06-2020 00:00:00 Friday |
2334 2301.5 |
2334 | 2286 | 16791 |
| 1206 | -19.05 -0.82 % |
18-06-2020 00:00:00 Thursday |
2329.8 2310.75 |
2331.95 | 2298.15 | 8582 |
| 1207 | -50.15 -2.13 % |
17-06-2020 00:00:00 Wednesday |
2349.95 2299.8 |
2349.95 | 2293.95 | 11601 |
| 1208 | -50.55 -2.13 % |
16-06-2020 00:00:00 Tuesday |
2368 2317.45 |
2368 | 2287 | 13061 |
| 1209 | -66.9 -2.79 % |
15-06-2020 00:00:00 Monday |
2401 2334.1 |
2448.9 | 2320 | 29390 |
| 1210 | 61.6 2.64 % |
12-06-2020 00:00:00 Friday |
2333 2394.6 |
2400.7 | 2301.8 | 13887 |
| 1211 | -56.3 -2.33 % |
11-06-2020 00:00:00 Thursday |
2414 2357.7 |
2417.1 | 2346.65 | 9691 |
| 1212 | -26.2 -1.08 % |
10-06-2020 00:00:00 Wednesday |
2420 2393.8 |
2445.05 | 2377 | 17217 |
| 1213 | 23.35 0.97 % |
09-06-2020 00:00:00 Tuesday |
2400 2423.35 |
2455.65 | 2400 | 30073 |
| 1214 | -85.5 -3.42 % |
08-06-2020 00:00:00 Monday |
2498 2412.5 |
2498 | 2338.65 | 53159 |
| 1215 | 16.45 0.67 % |
05-06-2020 00:00:00 Friday |
2444 2460.45 |
2475.7 | 2418.15 | 43689 |
| 1216 | 23.95 1 % |
04-06-2020 00:00:00 Thursday |
2396.8 2420.75 |
2438.45 | 2394 | 17194 |
| 1217 | -37.75 -1.56 % |
03-06-2020 00:00:00 Wednesday |
2420 2382.25 |
2440.1 | 2368.6 | 18206 |
| 1218 | -97.2 -3.88 % |
02-06-2020 00:00:00 Tuesday |
2508 2410.8 |
2537.7 | 2400 | 37336 |
| 1219 | 64.1 2.65 % |
01-06-2020 00:00:00 Monday |
2417 2481.1 |
2493 | 2359.9 | 27541 |
| 1220 | 96.75 4.21 % |
29-05-2020 00:00:00 Friday |
2299 2395.75 |
2409.35 | 2265.05 | 23030 |
| 1221 | -26.55 -1.15 % |
28-05-2020 00:00:00 Thursday |
2310 2283.45 |
2310 | 2258 | 13750 |
| 1222 | -32.85 -1.41 % |
27-05-2020 00:00:00 Wednesday |
2325 2292.15 |
2325 | 2261 | 16193 |
| 1223 | -73.8 -3.12 % |
26-05-2020 00:00:00 Tuesday |
2367.8 2294 |
2367.8 | 2288 | 10388 |
| 1224 | 11.65 0.5 % |
22-05-2020 00:00:00 Friday |
2313 2324.65 |
2375.1 | 2307.55 | 8200 |
| 1225 | -18.1 -0.76 % |
21-05-2020 00:00:00 Thursday |
2375 2356.9 |
2387.75 | 2334.5 | 6615 |
| 1226 | 52 2.24 % |
20-05-2020 00:00:00 Wednesday |
2320.2 2372.2 |
2375.5 | 2311.25 | 15657 |
| 1227 | -67.45 -2.82 % |
19-05-2020 00:00:00 Tuesday |
2390 2322.55 |
2390 | 2310 | 12007 |
| 1228 | -40.3 -1.7 % |
18-05-2020 00:00:00 Monday |
2369 2328.7 |
2379.95 | 2322.45 | 14843 |
| 1229 | -15.7 -0.67 % |
15-05-2020 00:00:00 Friday |
2350 2334.3 |
2412.7 | 2328 | 20246 |
| 1230 | 66.2 2.88 % |
14-05-2020 00:00:00 Thursday |
2300.1 2366.3 |
2377.9 | 2300.1 | 7066 |
| 1231 | -77.7 -3.21 % |
13-05-2020 00:00:00 Wednesday |
2419 2341.3 |
2419 | 2314.55 | 9563 |
| 1232 | 32.25 1.38 % |
12-05-2020 00:00:00 Tuesday |
2331.2 2363.45 |
2373.75 | 2305 | 14948 |
| 1233 | 51.2 2.25 % |
11-05-2020 00:00:00 Monday |
2275 2326.2 |
2355 | 2275 | 23489 |
| 1234 | 27.45 1.21 % |
08-05-2020 00:00:00 Friday |
2274 2301.45 |
2314.3 | 2254.3 | 16031 |
| 1235 | -31.3 -1.37 % |
07-05-2020 00:00:00 Thursday |
2289.1 2257.8 |
2311 | 2229.65 | 9152 |
| 1236 | -4.8 -0.21 % |
06-05-2020 00:00:00 Wednesday |
2298 2293.2 |
2310 | 2244 | 11491 |
| 1237 | -6.6 -0.29 % |
05-05-2020 00:00:00 Tuesday |
2290 2283.4 |
2325.75 | 2276.8 | 13258 |
| 1238 | 32.75 1.45 % |
04-05-2020 00:00:00 Monday |
2254 2286.75 |
2342.05 | 2250 | 21005 |
| 1239 | -76.15 -3.16 % |
30-04-2020 00:00:00 Thursday |
2409 2332.85 |
2409 | 2303 | 16009 |
| 1240 | -1.05 -0.04 % |
29-04-2020 00:00:00 Wednesday |
2368.8 2367.75 |
2408 | 2353.45 | 10530 |
| 1241 | -77.55 -3.18 % |
28-04-2020 00:00:00 Tuesday |
2440.3 2362.75 |
2447.2 | 2349.25 | 16920 |
| 1242 | -18.75 -0.77 % |
27-04-2020 00:00:00 Monday |
2445 2426.25 |
2470.8 | 2397.45 | 14349 |
| 1243 | 51.65 2.17 % |
24-04-2020 00:00:00 Friday |
2377 2428.65 |
2457.95 | 2377 | 24549 |
| 1244 | 32.75 1.37 % |
23-04-2020 00:00:00 Thursday |
2389 2421.75 |
2452 | 2388.25 | 26784 |
| 1245 | -14.6 -0.61 % |
22-04-2020 00:00:00 Wednesday |
2398.35 2383.75 |
2412.25 | 2365.1 | 10475 |
| 1246 | 71.4 3.06 % |
21-04-2020 00:00:00 Tuesday |
2335 2406.4 |
2473.65 | 2301 | 33871 |
| 1247 | -0.4 -0.02 % |
20-04-2020 00:00:00 Monday |
2340 2339.6 |
2374.75 | 2299.85 | 15622 |
| 1248 | -102.75 -4.22 % |
17-04-2020 00:00:00 Friday |
2435 2332.25 |
2449.05 | 2321 | 26852 |
| 1249 | -6.15 -0.26 % |
16-04-2020 00:00:00 Thursday |
2400 2393.85 |
2448.75 | 2354.85 | 35305 |
| 1250 | 38.1 1.62 % |
15-04-2020 00:00:00 Wednesday |
2355 2393.1 |
2417.75 | 2329 | 25117 |
| 1251 | -9.15 -0.39 % |
13-04-2020 00:00:00 Monday |
2350 2340.85 |
2420 | 2286.65 | 43222 |
| 1252 | 108.9 4.94 % |
09-04-2020 00:00:00 Thursday |
2205 2313.9 |
2418.45 | 2205 | 69372 |
| 1253 | 101.7 4.93 % |
08-04-2020 00:00:00 Wednesday |
2064.8 2166.5 |
2213.1 | 2040.15 | 26985 |
| 1254 | 34.8 1.71 % |
07-04-2020 00:00:00 Tuesday |
2030 2064.8 |
2110.35 | 1924 | 92091 |
| 1255 | 10.65 0.56 % |
03-04-2020 00:00:00 Friday |
1890 1900.65 |
1939.8 | 1824.15 | 41590 |
| 1256 | -123.5 -6.16 % |
01-04-2020 00:00:00 Wednesday |
2005 1881.5 |
2005 | 1845.5 | 37092 |
| 1257 | 51.55 2.66 % |
31-03-2020 00:00:00 Tuesday |
1936 1987.55 |
2035.55 | 1900 | 17336 |
| 1258 | 4.65 0.25 % |
30-03-2020 00:00:00 Monday |
1889 1893.65 |
1929.95 | 1837.35 | 10004 |
| 1259 | -51.25 -2.68 % |
27-03-2020 00:00:00 Friday |
1911.25 1860 |
1925.65 | 1823 | 18730 |
| 1260 | -56.6 -2.92 % |
26-03-2020 00:00:00 Thursday |
1938 1881.4 |
1976.35 | 1874.8 | 7834 |
| 1261 | -2.2 -0.11 % |
25-03-2020 00:00:00 Wednesday |
1920 1917.8 |
1970.6 | 1883.25 | 12596 |
| 1262 | 4.95 0.26 % |
24-03-2020 00:00:00 Tuesday |
1914.9 1919.85 |
1974.05 | 1861.85 | 36527 |
| 1263 | -129.05 -6.52 % |
23-03-2020 00:00:00 Monday |
1980.5 1851.45 |
2008 | 1725.05 | 49763 |
| 1264 | 93.7 4.93 % |
20-03-2020 00:00:00 Friday |
1899.9 1993.6 |
2010 | 1866.7 | 43190 |
| 1265 | 110.05 6.25 % |
19-03-2020 00:00:00 Thursday |
1761 1871.05 |
1947.3 | 1632.7 | 78245 |
| 1266 | -123 -6.38 % |
18-03-2020 00:00:00 Wednesday |
1928.05 1805.05 |
1933.4 | 1790 | 30686 |
| 1267 | 5.2 0.28 % |
17-03-2020 00:00:00 Tuesday |
1890 1895.2 |
1961.65 | 1873.2 | 26209 |
| 1268 | -65.65 -3.37 % |
16-03-2020 00:00:00 Monday |
1950 1884.35 |
1985 | 1870 | 24527 |
| 1269 | 109.5 5.93 % |
13-03-2020 00:00:00 Friday |
1845 1954.5 |
2001.05 | 1725 | 59824 |
| 1270 | -229.05 -10.68 % |
12-03-2020 00:00:00 Thursday |
2145 1915.95 |
2145 | 1829.7 | 38076 |
| 1271 | -31.4 -1.44 % |
11-03-2020 00:00:00 Wednesday |
2182 2150.6 |
2194.3 | 2125.9 | 18167 |
| 1272 | -63 -2.81 % |
09-03-2020 00:00:00 Monday |
2245 2182 |
2258 | 2140 | 43092 |
| 1273 | 50.4 2.3 % |
06-03-2020 00:00:00 Friday |
2189.9 2240.3 |
2249 | 2178 | 26908 |
| 1274 | 36.65 1.67 % |
05-03-2020 00:00:00 Thursday |
2188.3 2224.95 |
2238.9 | 2175 | 21209 |
| 1275 | -12.3 -0.56 % |
04-03-2020 00:00:00 Wednesday |
2188 2175.7 |
2208.35 | 2159.6 | 20522 |
| 1276 | 64.2 3.03 % |
03-03-2020 00:00:00 Tuesday |
2121 2185.2 |
2209 | 2066.4 | 73524 |
| 1277 | -2.35 -0.11 % |
02-03-2020 00:00:00 Monday |
2106 2103.65 |
2161.95 | 2087.7 | 10361 |
| 1278 | -50 -2.32 % |
28-02-2020 00:00:00 Friday |
2156 2106 |
2156 | 2087.45 | 14116 |
| 1279 | -20.05 -0.92 % |
27-02-2020 00:00:00 Thursday |
2179 2158.95 |
2179 | 2118.5 | 16103 |
| 1280 | 22.1 1.04 % |
26-02-2020 00:00:00 Wednesday |
2120 2142.1 |
2161.45 | 2092.1 | 14222 |
| 1281 | -40.25 -1.87 % |
25-02-2020 00:00:00 Tuesday |
2157.6 2117.35 |
2164.65 | 2093.85 | 17958 |
| 1282 | -8.2 -0.38 % |
24-02-2020 00:00:00 Monday |
2168.95 2160.75 |
2182.8 | 2152 | 10634 |
| 1283 | -42.4 -1.92 % |
20-02-2020 00:00:00 Thursday |
2211 2168.6 |
2239.55 | 2158.1 | 17100 |
| 1284 | 8.15 0.37 % |
19-02-2020 00:00:00 Wednesday |
2176.45 2184.6 |
2195 | 2155.7 | 9246 |
| 1285 | 11.55 0.53 % |
18-02-2020 00:00:00 Tuesday |
2164.9 2176.45 |
2180.4 | 2143.65 | 16692 |
| 1286 | 10.85 0.51 % |
17-02-2020 00:00:00 Monday |
2148 2158.85 |
2169.7 | 2134.7 | 13999 |
| 1287 | -14.4 -0.67 % |
14-02-2020 00:00:00 Friday |
2161 2146.6 |
2189 | 2135.5 | 19357 |
| 1288 | 35.55 1.68 % |
13-02-2020 00:00:00 Thursday |
2122 2157.55 |
2172.65 | 2121.75 | 17296 |
| 1289 | -40.95 -1.89 % |
12-02-2020 00:00:00 Wednesday |
2161.9 2120.95 |
2180 | 2112.8 | 27068 |
| 1290 | 57.4 2.74 % |
11-02-2020 00:00:00 Tuesday |
2092 2149.4 |
2159.9 | 2090.6 | 701989 |
| 1291 | 0.85 0.04 % |
10-02-2020 00:00:00 Monday |
2087.15 2088 |
2112.45 | 2079.35 | 12470 |
| 1292 | 64.15 3.17 % |
07-02-2020 00:00:00 Friday |
2023 2087.15 |
2094 | 2012.4 | 317660 |
| 1293 | 82.75 4.27 % |
06-02-2020 00:00:00 Thursday |
1939.95 2022.7 |
2079.75 | 1933.25 | 62538 |
| 1294 | 2.15 0.11 % |
05-02-2020 00:00:00 Wednesday |
1962 1964.15 |
1989 | 1946.8 | 11416 |
| 1295 | -16.25 -0.82 % |
04-02-2020 00:00:00 Tuesday |
1978.05 1961.8 |
1996.2 | 1957.1 | 10413 |
| 1296 | -44.9 -2.23 % |
03-02-2020 00:00:00 Monday |
2016 1971.1 |
2022.2 | 1963.15 | 14109 |
| 1297 | 39 2 % |
01-02-2020 00:00:00 Saturday |
1948 1987 |
2013.6 | 1948 | 20441 |
| 1298 | -1.55 -0.08 % |
31-01-2020 00:00:00 Friday |
1955 1953.45 |
1982 | 1949.95 | 4959 |
| 1299 | -9.65 -0.49 % |
30-01-2020 00:00:00 Thursday |
1969 1959.35 |
1971 | 1936.1 | 9130 |
| 1300 | 9.3 0.48 % |
29-01-2020 00:00:00 Wednesday |
1952 1961.3 |
1994 | 1937.1 | 31247 |
| 1301 | 24 1.25 % |
28-01-2020 00:00:00 Tuesday |
1922 1946 |
1951.2 | 1904.4 | 12997 |
| 1302 | 16.75 0.88 % |
27-01-2020 00:00:00 Monday |
1901 1917.75 |
1935.95 | 1901 | 22722 |
| 1303 | 24.1 1.28 % |
24-01-2020 00:00:00 Friday |
1888 1912.1 |
1915.35 | 1886.3 | 7951 |
| 1304 | 32.9 1.76 % |
23-01-2020 00:00:00 Thursday |
1864.7 1897.6 |
1902.2 | 1856.25 | 1289935 |
| 1305 | -15.65 -0.84 % |
22-01-2020 00:00:00 Wednesday |
1870 1854.35 |
1888.95 | 1845.8 | 6496 |
| 1306 | -10.9 -0.58 % |
21-01-2020 00:00:00 Tuesday |
1881 1870.1 |
1900.05 | 1867.15 | 5503 |
| 1307 | 3 0.16 % |
20-01-2020 00:00:00 Monday |
1891 1894 |
1925.25 | 1888.5 | 8364 |
| 1308 | 5.45 0.29 % |
17-01-2020 00:00:00 Friday |
1898 1903.45 |
1915.05 | 1894.7 | 5598 |
| 1309 | 26.1 1.39 % |
16-01-2020 00:00:00 Thursday |
1873.1 1899.2 |
1901.8 | 1872 | 13113 |
| 1310 | -7.65 -0.41 % |
15-01-2020 00:00:00 Wednesday |
1874 1866.35 |
1874 | 1852 | 4714 |
| 1311 | 6.85 0.37 % |
14-01-2020 00:00:00 Tuesday |
1867 1873.85 |
1885.8 | 1857.8 | 9106 |
| 1312 | 22.85 1.23 % |
13-01-2020 00:00:00 Monday |
1856.15 1879 |
1880.7 | 1856.15 | 4512 |
| 1313 | 31.2 1.7 % |
10-01-2020 00:00:00 Friday |
1835.15 1866.35 |
1883.9 | 1835.15 | 8749 |
| 1314 | 12.95 0.71 % |
09-01-2020 00:00:00 Thursday |
1830 1842.95 |
1855 | 1826.65 | 5320 |
| 1315 | 8.45 0.46 % |
08-01-2020 00:00:00 Wednesday |
1826 1834.45 |
1844.55 | 1826 | 3000 |
| 1316 | 13.4 0.73 % |
07-01-2020 00:00:00 Tuesday |
1830 1843.4 |
1852 | 1830 | 8082 |
| 1317 | 8.45 0.46 % |
06-01-2020 00:00:00 Monday |
1830 1838.45 |
1845 | 1799 | 12097 |
| 1318 | 11.8 0.65 % |
03-01-2020 00:00:00 Friday |
1825 1836.8 |
1848.6 | 1821 | 6419 |
| 1319 | 7.75 0.43 % |
02-01-2020 00:00:00 Thursday |
1817.5 1825.25 |
1833.75 | 1817.5 | 6213 |
| 1320 | -22.6 -1.23 % |
01-01-2020 00:00:00 Wednesday |
1842 1819.4 |
1849.55 | 1816.65 | 3234 |
| 1321 | 8.1 0.44 % |
31-12-2019 00:00:00 Tuesday |
1838 1846.1 |
1857.15 | 1835 | 13970 |
| 1322 | 16.6 0.91 % |
30-12-2019 00:00:00 Monday |
1832 1848.6 |
1857.7 | 1831.05 | 21177 |
| 1323 | 10.6 0.58 % |
27-12-2019 00:00:00 Friday |
1818 1828.6 |
1837 | 1818 | 3698 |
| 1324 | 2.05 0.11 % |
26-12-2019 00:00:00 Thursday |
1817 1819.05 |
1834.65 | 1810.1 | 8062 |
| 1325 | 6.6 0.36 % |
24-12-2019 00:00:00 Tuesday |
1811.05 1817.65 |
1822.65 | 1807.75 | 16889 |
| 1326 | -13.25 -0.73 % |
23-12-2019 00:00:00 Monday |
1820 1806.75 |
1836 | 1805 | 265526 |
| 1327 | -8.55 -0.47 % |
20-12-2019 00:00:00 Friday |
1828.1 1819.55 |
1828.1 | 1795.05 | 11003 |
| 1328 | -9.75 -0.53 % |
19-12-2019 00:00:00 Thursday |
1839 1829.25 |
1854 | 1826.4 | 36689 |
| 1329 | -7.15 -0.39 % |
18-12-2019 00:00:00 Wednesday |
1846 1838.85 |
1846 | 1823.5 | 6865 |
| 1330 | -12.7 -0.68 % |
17-12-2019 00:00:00 Tuesday |
1859 1846.3 |
1866.85 | 1834.25 | 9080 |
| 1331 | 18.75 1.02 % |
16-12-2019 00:00:00 Monday |
1840.9 1859.65 |
1869.45 | 1839.8 | 29332 |
| 1332 | 12.9 0.71 % |
13-12-2019 00:00:00 Friday |
1827.05 1839.95 |
1847.4 | 1819 | 57973 |
| 1333 | 3.55 0.19 % |
12-12-2019 00:00:00 Thursday |
1826.25 1829.8 |
1840.2 | 1813.45 | 15466 |
| 1334 | 9.95 0.55 % |
11-12-2019 00:00:00 Wednesday |
1810 1819.95 |
1838.8 | 1805.4 | 48025 |
| 1335 | -2.55 -0.14 % |
10-12-2019 00:00:00 Tuesday |
1816.35 1813.8 |
1821 | 1797.3 | 12964 |
| 1336 | 19.35 1.08 % |
09-12-2019 00:00:00 Monday |
1787 1806.35 |
1821 | 1783 | 9404 |
| 1337 | -17.65 -0.98 % |
06-12-2019 00:00:00 Friday |
1800.9 1783.25 |
1823.6 | 1773.7 | 20208 |
| 1338 | -3.4 -0.19 % |
05-12-2019 00:00:00 Thursday |
1805 1801.6 |
1805 | 1790.55 | 6477 |
| 1339 | 14.3 0.8 % |
04-12-2019 00:00:00 Wednesday |
1796.2 1810.5 |
1822.8 | 1786.05 | 31191 |
| 1340 | 9.65 0.54 % |
03-12-2019 00:00:00 Tuesday |
1787 1796.65 |
1799.75 | 1782 | 12631 |
| 1341 | 5.45 0.31 % |
02-12-2019 00:00:00 Monday |
1780 1785.45 |
1794.65 | 1778.85 | 14662 |
| 1342 | -5.4 -0.3 % |
29-11-2019 00:00:00 Friday |
1792 1786.6 |
1802.95 | 1781.3 | 20827 |
| 1343 | -21.25 -1.17 % |
28-11-2019 00:00:00 Thursday |
1814 1792.75 |
1823.15 | 1789.1 | 19169 |
| 1344 | 24.7 1.38 % |
27-11-2019 00:00:00 Wednesday |
1787 1811.7 |
1819.15 | 1774.5 | 15732 |
| 1345 | 19.25 1.09 % |
26-11-2019 00:00:00 Tuesday |
1764.8 1784.05 |
1805 | 1764.8 | 31878 |
| 1346 | 30 1.73 % |
25-11-2019 00:00:00 Monday |
1734.2 1764.2 |
1768.45 | 1728 | 9256 |
| 1347 | -11.45 -0.66 % |
22-11-2019 00:00:00 Friday |
1745.2 1733.75 |
1747.4 | 1717.4 | 10862 |
| 1348 | -15.4 -0.87 % |
21-11-2019 00:00:00 Thursday |
1760.85 1745.45 |
1779.55 | 1738.2 | 11989 |
| 1349 | 14.55 0.83 % |
20-11-2019 00:00:00 Wednesday |
1748.75 1763.3 |
1797 | 1728 | 27982 |
| 1350 | -4.4 -0.25 % |
19-11-2019 00:00:00 Tuesday |
1737 1732.6 |
1746.75 | 1718.05 | 5234 |
| 1351 | -12.6 -0.72 % |
18-11-2019 00:00:00 Monday |
1748.05 1735.45 |
1766.2 | 1721.2 | 13449 |
| 1352 | 86 5.17 % |
15-11-2019 00:00:00 Friday |
1661.95 1747.95 |
1759 | 1627.15 | 70409 |
| 1353 | -16.2 -0.97 % |
14-11-2019 00:00:00 Thursday |
1674 1657.8 |
1693.95 | 1645 | 18600 |
| 1354 | -37.75 -2.21 % |
13-11-2019 00:00:00 Wednesday |
1708.95 1671.2 |
1715.35 | 1660 | 15552 |
| 1355 | 15 0.88 % |
11-11-2019 00:00:00 Monday |
1696.95 1711.95 |
1716.2 | 1693.6 | 4228 |
| 1356 | -17.65 -1.03 % |
08-11-2019 00:00:00 Friday |
1718 1700.35 |
1727 | 1696.95 | 8081 |
| 1357 | 11.6 0.68 % |
07-11-2019 00:00:00 Thursday |
1706 1717.6 |
1723 | 1683 | 9517 |
| 1358 | 45.45 2.74 % |
06-11-2019 00:00:00 Wednesday |
1661 1706.45 |
1721 | 1640 | 30373 |
| 1359 | -41.4 -2.4 % |
05-11-2019 00:00:00 Tuesday |
1728.6 1687.2 |
1736 | 1675.15 | 37773 |
| 1360 | -9.3 -0.53 % |
04-11-2019 00:00:00 Monday |
1745.9 1736.6 |
1745.9 | 1715 | 12883 |
| 1361 | -13.45 -0.77 % |
01-11-2019 00:00:00 Friday |
1754.9 1741.45 |
1773 | 1739.4 | 14767 |
| 1362 | 16.2 0.93 % |
31-10-2019 00:00:00 Thursday |
1740 1756.2 |
1759.65 | 1740 | 6734 |
| 1363 | -14.15 -0.81 % |
30-10-2019 00:00:00 Wednesday |
1751.6 1737.45 |
1760 | 1726.8 | 10373 |
| 1364 | -4.55 -0.26 % |
29-10-2019 00:00:00 Tuesday |
1759 1754.45 |
1760 | 1735.4 | 7230 |
| 1365 | -17.9 -1.01 % |
27-10-2019 00:00:00 Sunday |
1776.15 1758.25 |
1776.15 | 1752.75 | 1394 |
| 1366 | -4.85 -0.28 % |
25-10-2019 00:00:00 Friday |
1763 1758.15 |
1773 | 1745.55 | 7422 |
| 1367 | 27.65 1.59 % |
24-10-2019 00:00:00 Thursday |
1737 1764.65 |
1769.65 | 1737 | 53571 |
| 1368 | -7.1 -0.41 % |
23-10-2019 00:00:00 Wednesday |
1742.05 1734.95 |
1751.65 | 1726.95 | 6369 |