| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-01-2025 00:00:00 |
750.2 760.3 |
763.5 749.1 |
-138.15 (-18.17%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.85 0.45 % |
17-04-2023 00:00:00 |
413.5 415.35 |
419.5 411.4 |
| 4.7 1.12 % |
18-04-2023 00:00:00 |
419.25 423.95 |
426.75 415.9 |
| -0.65 -0.15 % |
19-04-2023 00:00:00 |
422.15 421.5 |
424.3 418.9 |
| -7.25 -1.72 % |
20-04-2023 00:00:00 |
421.5 414.25 |
425.05 412.6 |
| -7.55 -1.83 % |
21-04-2023 00:00:00 |
413.4 405.85 |
414.4 402 |
| 4 0.98 % |
24-04-2023 00:00:00 |
407.1 411.1 |
411.65 403.4 |
| -0.2 -0.05 % |
25-04-2023 00:00:00 |
410.8 410.6 |
415.8 408.05 |
| 7.6 1.86 % |
26-04-2023 00:00:00 |
408.75 416.35 |
417.65 408.75 |
| 6.8 1.64 % |
27-04-2023 00:00:00 |
415.1 421.9 |
423.3 415.1 |
| 4.5 1.07 % |
28-04-2023 00:00:00 |
420.55 425.05 |
428.8 420 |
| -0.6 -0.14 % |
02-05-2023 00:00:00 |
425.1 424.5 |
427.6 421.35 |
| 12.45 3 % |
03-05-2023 00:00:00 |
415.15 427.6 |
434.2 415.15 |
| -0.5 -0.12 % |
04-05-2023 00:00:00 |
425.3 424.8 |
428.65 422.8 |
| 2.2 0.52 % |
05-05-2023 00:00:00 |
424.8 427 |
433.45 423.5 |
| 8.4 1.97 % |
08-05-2023 00:00:00 |
427.05 435.45 |
440.1 427.05 |
| -0.4 -0.09 % |
09-05-2023 00:00:00 |
432.25 431.85 |
438.4 426.75 |
| 4.6 1.07 % |
10-05-2023 00:00:00 |
430 434.6 |
435.8 427.85 |
| -2.4 -0.55 % |
11-05-2023 00:00:00 |
434.95 432.55 |
439.1 430.05 |
| 4.45 1.03 % |
12-05-2023 00:00:00 |
431.45 435.9 |
437 430.05 |
| 26.3 5.95 % |
15-05-2023 00:00:00 |
442 468.3 |
475.6 440.25 |
| -3.4 -0.72 % |
16-05-2023 00:00:00 |
475.05 471.65 |
478.55 469.9 |
| 1.1 0.23 % |
17-05-2023 00:00:00 |
468.6 469.7 |
472.95 461.55 |
| -10.2 -2.17 % |
18-05-2023 00:00:00 |
470.45 460.25 |
475.9 458.5 |
| 12.9 2.81 % |
19-05-2023 00:00:00 |
459.25 472.15 |
473 453.5 |
| 7.5 1.59 % |
22-05-2023 00:00:00 |
470.55 478.05 |
481 469.4 |
| -13.55 -2.81 % |
23-05-2023 00:00:00 |
481.35 467.8 |
481.35 465.8 |
| -2 -0.43 % |
24-05-2023 00:00:00 |
467.8 465.8 |
470 462.5 |
| 11.2 2.4 % |
25-05-2023 00:00:00 |
466 477.2 |
479.75 464.5 |
| 4.15 0.88 % |
26-05-2023 00:00:00 |
474.05 478.2 |
484.4 471.55 |
| 3.25 0.68 % |
29-05-2023 00:00:00 |
479.6 482.85 |
486.3 473.9 |
| -6.75 -1.4 % |
30-05-2023 00:00:00 |
481.4 474.65 |
481.4 473.45 |
| 0.1 0.02 % |
31-05-2023 00:00:00 |
474.65 474.75 |
476.95 468 |
| 2.2 0.46 % |
01-06-2023 00:00:00 |
475 477.2 |
480 473.25 |
| 12.6 2.64 % |
02-06-2023 00:00:00 |
477 489.6 |
491.1 477 |
| -4.35 -0.88 % |
05-06-2023 00:00:00 |
493.45 489.1 |
496.35 487.3 |
| 7.95 1.63 % |
06-06-2023 00:00:00 |
487.2 495.15 |
498.1 487.2 |
| 0 0 % |
07-06-2023 00:00:00 |
496 496 |
498.55 493.15 |
| -11.3 -2.28 % |
08-06-2023 00:00:00 |
496 484.7 |
497.9 481 |
| 1.05 0.22 % |
09-06-2023 00:00:00 |
484 485.05 |
490.5 484 |
| 4.5 0.93 % |
12-06-2023 00:00:00 |
486.05 490.55 |
492.4 485.8 |
| 12.45 2.54 % |
13-06-2023 00:00:00 |
491 503.45 |
504.7 489 |
| -0.3 -0.06 % |
14-06-2023 00:00:00 |
504.05 503.75 |
506.25 499.85 |
| -9.75 -1.95 % |
15-06-2023 00:00:00 |
500.05 490.3 |
508.5 489 |
| 4.5 0.92 % |
16-06-2023 00:00:00 |
491.25 495.75 |
497.75 490.3 |
| -10.95 -2.21 % |
19-06-2023 00:00:00 |
496.05 485.1 |
499.35 483 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -117.4 | Min | 118.35 120.7 |
127.4 | 114.5 | 4617 | |
| 49.45 | Max | 949 948.45 |
967 | 930.25 | 23793813 | |
| -0.52 | Avergae | 445.71 445.19 |
452.31 | 438.58 | 416477.55 | |
| 1 | -4.65 -0.68 % |
24-04-2025 00:00:00 Thursday |
685.2 680.55 |
689.5 | 678.25 | 94221 |
| 2 | -2.3 -0.33 % |
23-04-2025 00:00:00 Wednesday |
690 687.7 |
696.15 | 679.2 | 85256 |
| 3 | 8.25 1.22 % |
22-04-2025 00:00:00 Tuesday |
676.7 684.95 |
692.75 | 668.45 | 158442 |
| 4 | -8.8 -1.28 % |
21-04-2025 00:00:00 Monday |
685.05 676.25 |
688 | 667.2 | 147605 |
| 5 | 12.8 1.95 % |
17-04-2025 00:00:00 Thursday |
657 669.8 |
673 | 656.6 | 120045 |
| 6 | -6.4 -0.97 % |
16-04-2025 00:00:00 Wednesday |
663 656.6 |
665 | 652.1 | 72756 |
| 7 | 30.45 4.82 % |
15-04-2025 00:00:00 Tuesday |
632.2 662.65 |
663.75 | 631.8 | 257050 |
| 8 | -3.1 -0.49 % |
11-04-2025 00:00:00 Friday |
626.85 623.75 |
632.35 | 618 | 121867 |
| 9 | -2.5 -0.41 % |
09-04-2025 00:00:00 Wednesday |
615.55 613.05 |
624.45 | 607.5 | 66319 |
| 10 | 5.95 0.97 % |
08-04-2025 00:00:00 Tuesday |
616.25 622.2 |
633.25 | 611.5 | 104854 |
| 11 | -2.9 -0.47 % |
07-04-2025 00:00:00 Monday |
611.05 608.15 |
625.95 | 601.2 | 185030 |
| 12 | -25.4 -3.74 % |
04-04-2025 00:00:00 Friday |
679.5 654.1 |
679.5 | 649 | 67062 |
| 13 | 0.35 0.05 % |
03-04-2025 00:00:00 Thursday |
679.65 680 |
691.3 | 677 | 46999 |
| 14 | 15.6 2.34 % |
02-04-2025 00:00:00 Wednesday |
667.5 683.1 |
684.95 | 658.4 | 53086 |
| 15 | -18.35 -2.7 % |
01-04-2025 00:00:00 Tuesday |
680.35 662 |
680.35 | 653.7 | 121678 |
| 16 | -12.5 -1.8 % |
28-03-2025 00:00:00 Friday |
693 680.5 |
695.3 | 678.9 | 60031 |
| 17 | 6.95 1.02 % |
27-03-2025 00:00:00 Thursday |
681.15 688.1 |
692.4 | 672.65 | 62592 |
| 18 | -18.85 -2.7 % |
26-03-2025 00:00:00 Wednesday |
699.25 680.4 |
703.5 | 678.55 | 53062 |
| 19 | -16.45 -2.31 % |
25-03-2025 00:00:00 Tuesday |
711.45 695 |
713.5 | 692 | 69300 |
| 20 | -9.15 -1.28 % |
24-03-2025 00:00:00 Monday |
715 705.85 |
715 | 691.65 | 200945 |
| 21 | 2.45 0.35 % |
21-03-2025 00:00:00 Friday |
694.3 696.75 |
717.5 | 694.3 | 96384 |
| 22 | -3.6 -0.52 % |
20-03-2025 00:00:00 Thursday |
697.85 694.25 |
706.65 | 688.9 | 88858 |
| 23 | 18.15 2.67 % |
19-03-2025 00:00:00 Wednesday |
679.45 697.6 |
698.7 | 676.15 | 108326 |
| 24 | 15.25 2.31 % |
18-03-2025 00:00:00 Tuesday |
659.9 675.15 |
682.6 | 659.9 | 234357 |
| 25 | -2.85 -0.43 % |
17-03-2025 00:00:00 Monday |
658.5 655.65 |
662 | 651.95 | 40616 |
| 26 | -10.6 -1.59 % |
13-03-2025 00:00:00 Thursday |
668.6 658 |
675.2 | 657 | 32404 |
| 27 | -7.5 -1.11 % |
12-03-2025 00:00:00 Wednesday |
676.05 668.55 |
682.9 | 659 | 89418 |
| 28 | 34.1 5.33 % |
11-03-2025 00:00:00 Tuesday |
640.05 674.15 |
675 | 635.8 | 152550 |
| 29 | -21.75 -3.25 % |
10-03-2025 00:00:00 Monday |
668.85 647.1 |
670.5 | 643.4 | 48014 |
| 30 | -11.25 -1.66 % |
07-03-2025 00:00:00 Friday |
676.65 665.4 |
679 | 661.6 | 133046 |
| 31 | -4.2 -0.63 % |
06-03-2025 00:00:00 Thursday |
668.95 664.75 |
670.65 | 663 | 67069 |
| 32 | 19.8 3.08 % |
05-03-2025 00:00:00 Wednesday |
641.95 661.75 |
663.8 | 640 | 55881 |
| 33 | 2.85 0.45 % |
04-03-2025 00:00:00 Tuesday |
640 642.85 |
649.6 | 630.75 | 49721 |
| 34 | 3.6 0.56 % |
03-03-2025 00:00:00 Monday |
643 646.6 |
650.4 | 622.15 | 75545 |
| 35 | 0.05 0.01 % |
28-02-2025 00:00:00 Friday |
634.7 634.75 |
640.8 | 625.25 | 143152 |
| 36 | -25.3 -3.79 % |
27-02-2025 00:00:00 Thursday |
667.9 642.6 |
667.9 | 640 | 52459 |
| 37 | -16.85 -2.5 % |
25-02-2025 00:00:00 Tuesday |
673.55 656.7 |
673.55 | 655 | 35923 |
| 38 | -10.5 -1.53 % |
24-02-2025 00:00:00 Monday |
684.05 673.55 |
684.05 | 667.95 | 86191 |
| 39 | -12.65 -1.81 % |
21-02-2025 00:00:00 Friday |
698.45 685.8 |
707.35 | 681.85 | 62096 |
| 40 | 3.9 0.56 % |
20-02-2025 00:00:00 Thursday |
691.15 695.05 |
698.7 | 683.85 | 59973 |
| 41 | 20.15 3.01 % |
19-02-2025 00:00:00 Wednesday |
669.95 690.1 |
696.2 | 664.75 | 63829 |
| 42 | -7.75 -1.14 % |
18-02-2025 00:00:00 Tuesday |
678.95 671.2 |
678.95 | 661 | 70767 |
| 43 | 0 0 % |
17-02-2025 00:00:00 Monday |
674.85 674.85 |
677.95 | 650.6 | 109786 |
| 44 | -16.6 -2.41 % |
14-02-2025 00:00:00 Friday |
688.9 672.3 |
694.35 | 660.2 | 107526 |
| 45 | -3.65 -0.53 % |
13-02-2025 00:00:00 Thursday |
684.5 680.85 |
696 | 671.85 | 124505 |
| 46 | -26.25 -3.72 % |
12-02-2025 00:00:00 Wednesday |
706.2 679.95 |
709.1 | 674.35 | 166387 |
| 47 | -20.25 -2.78 % |
11-02-2025 00:00:00 Tuesday |
729 708.75 |
730.45 | 703 | 96178 |
| 48 | -27.8 -3.66 % |
10-02-2025 00:00:00 Monday |
758.9 731.1 |
758.95 | 727.7 | 82711 |
| 49 | -11.7 -1.52 % |
07-02-2025 00:00:00 Friday |
769.45 757.75 |
771.75 | 750.35 | 93814 |
| 50 | -14.8 -1.9 % |
06-02-2025 00:00:00 Thursday |
779 764.2 |
792.15 | 760.7 | 188500 |
| 51 | 1.35 0.18 % |
05-02-2025 00:00:00 Wednesday |
762.1 763.45 |
773.9 | 761 | 29423 |
| 52 | 11.7 1.56 % |
04-02-2025 00:00:00 Tuesday |
750.2 761.9 |
766.75 | 750.2 | 95228 |
| 53 | -10.8 -1.42 % |
03-02-2025 00:00:00 Monday |
759.7 748.9 |
759.7 | 734.75 | 73677 |
| 54 | 3.9 0.52 % |
01-02-2025 00:00:00 Saturday |
756.85 760.75 |
767.6 | 737.5 | 129263 |
| 55 | -7.4 -0.98 % |
31-01-2025 00:00:00 Friday |
752.5 745.1 |
753.7 | 737.25 | 416362 |
| 56 | 4.95 0.66 % |
30-01-2025 00:00:00 Thursday |
745.35 750.3 |
769.5 | 745.35 | 93556 |
| 57 | 16.95 2.33 % |
29-01-2025 00:00:00 Wednesday |
728.4 745.35 |
748.05 | 725 | 78684 |
| 58 | 16.7 2.35 % |
28-01-2025 00:00:00 Tuesday |
710 726.7 |
741.2 | 710 | 222544 |
| 59 | 7.05 1.01 % |
27-01-2025 00:00:00 Monday |
696 703.05 |
731.4 | 696 | 433345 |
| 60 | -26.6 -3.69 % |
24-01-2025 00:00:00 Friday |
721.65 695.05 |
721.65 | 692 | 61737 |
| 61 | 1.1 0.15 % |
23-01-2025 00:00:00 Thursday |
714 715.1 |
723.95 | 707.5 | 33005 |
| 62 | -31.7 -4.25 % |
22-01-2025 00:00:00 Wednesday |
745.45 713.75 |
745.45 | 701 | 54746 |
| 63 | -25 -3.28 % |
21-01-2025 00:00:00 Tuesday |
762.85 737.85 |
764 | 736.3 | 30586 |
| 64 | 10.1 1.35 % |
20-01-2025 00:00:00 Monday |
750.2 760.3 |
763.5 | 749.1 | 47519 |
| 65 | 10.95 1.48 % |
17-01-2025 00:00:00 Friday |
738.95 749.9 |
753.5 | 735.45 | 51396 |
| 66 | -3.7 -0.5 % |
16-01-2025 00:00:00 Thursday |
744.8 741.1 |
760.2 | 739.8 | 74011 |
| 67 | 5.25 0.72 % |
15-01-2025 00:00:00 Wednesday |
730 735.25 |
741.8 | 719.95 | 47410 |
| 68 | 3.2 0.45 % |
14-01-2025 00:00:00 Tuesday |
719.1 722.3 |
725.9 | 711.75 | 50668 |
| 69 | -33.45 -4.5 % |
13-01-2025 00:00:00 Monday |
743.95 710.5 |
748.75 | 706.9 | 87225 |
| 70 | -28.05 -3.6 % |
10-01-2025 00:00:00 Friday |
780.15 752.1 |
783.45 | 750.05 | 50870 |
| 71 | -24.95 -3.1 % |
09-01-2025 00:00:00 Thursday |
804.95 780 |
804.95 | 779 | 33792 |
| 72 | -7.05 -0.87 % |
08-01-2025 00:00:00 Wednesday |
809.3 802.25 |
809.8 | 794.9 | 18896 |
| 73 | 5.15 0.64 % |
07-01-2025 00:00:00 Tuesday |
805.3 810.45 |
817.4 | 805 | 24300 |
| 74 | -24.65 -2.97 % |
06-01-2025 00:00:00 Monday |
830.45 805.8 |
833.75 | 801.4 | 45318 |
| 75 | -0.95 -0.11 % |
03-01-2025 00:00:00 Friday |
828.7 827.75 |
839 | 824.45 | 29188 |
| 76 | 17.1 2.09 % |
02-01-2025 00:00:00 Thursday |
818 835.1 |
838.25 | 815.3 | 64237 |
| 77 | 3.45 0.42 % |
01-01-2025 00:00:00 Wednesday |
821.95 825.4 |
826.8 | 815 | 32333 |
| 78 | 6.7 0.82 % |
31-12-2024 00:00:00 Tuesday |
817.95 824.65 |
828.6 | 810 | 44670 |
| 79 | -7.8 -0.94 % |
30-12-2024 00:00:00 Monday |
829.95 822.15 |
838 | 817.65 | 58709 |
| 80 | 7 0.85 % |
27-12-2024 00:00:00 Friday |
828.05 835.05 |
846.75 | 828.05 | 26319 |
| 81 | -2.8 -0.33 % |
26-12-2024 00:00:00 Thursday |
840.95 838.15 |
844.55 | 832.1 | 27849 |
| 82 | -9.85 -1.16 % |
24-12-2024 00:00:00 Tuesday |
850.65 840.8 |
851.5 | 834.5 | 33185 |
| 83 | 4.65 0.55 % |
23-12-2024 00:00:00 Monday |
838.7 843.35 |
854.25 | 833 | 73016 |
| 84 | -29.55 -3.43 % |
20-12-2024 00:00:00 Friday |
860.3 830.75 |
869.35 | 826 | 40495 |
| 85 | 9.9 1.16 % |
19-12-2024 00:00:00 Thursday |
854.2 864.1 |
870.9 | 852.95 | 27675 |
| 86 | -5.4 -0.62 % |
18-12-2024 00:00:00 Wednesday |
876.5 871.1 |
882 | 867.1 | 40324 |
| 87 | -20.3 -2.27 % |
17-12-2024 00:00:00 Tuesday |
892.4 872.1 |
894.5 | 870.75 | 70968 |
| 88 | 22.45 2.58 % |
16-12-2024 00:00:00 Monday |
870 892.45 |
896.45 | 870 | 130854 |
| 89 | 13.9 1.62 % |
13-12-2024 00:00:00 Friday |
856.05 869.95 |
872.9 | 846 | 40727 |
| 90 | -10.5 -1.2 % |
12-12-2024 00:00:00 Thursday |
877.05 866.55 |
878.15 | 861.5 | 39456 |
| 91 | 7.05 0.81 % |
11-12-2024 00:00:00 Wednesday |
867.95 875 |
882.1 | 864.4 | 80475 |
| 92 | -4.75 -0.54 % |
10-12-2024 00:00:00 Tuesday |
872.95 868.2 |
872.95 | 860.65 | 59077 |
| 93 | 5.8 0.68 % |
09-12-2024 00:00:00 Monday |
857 862.8 |
873.45 | 855.6 | 135125 |
| 94 | 5.1 0.6 % |
06-12-2024 00:00:00 Friday |
851.5 856.6 |
858 | 843 | 94703 |
| 95 | -1.6 -0.19 % |
05-12-2024 00:00:00 Thursday |
852 850.4 |
853.05 | 844.9 | 76134 |
| 96 | -5.7 -0.67 % |
04-12-2024 00:00:00 Wednesday |
854 848.3 |
854 | 841 | 39024 |
| 97 | -16.05 -1.86 % |
03-12-2024 00:00:00 Tuesday |
862.95 846.9 |
862.95 | 843 | 129721 |
| 98 | 16.35 1.97 % |
02-12-2024 00:00:00 Monday |
831.95 848.3 |
852.65 | 822.8 | 102646 |
| 99 | 9.55 1.17 % |
29-11-2024 00:00:00 Friday |
813.25 822.8 |
828.55 | 807.5 | 71688 |
| 100 | -6.45 -0.79 % |
28-11-2024 00:00:00 Thursday |
820.7 814.25 |
826 | 808.9 | 55508 |
| 101 | -3.5 -0.42 % |
27-11-2024 00:00:00 Wednesday |
826.95 823.45 |
828.65 | 818.1 | 57944 |
| 102 | 3.65 0.44 % |
26-11-2024 00:00:00 Tuesday |
823.75 827.4 |
833.5 | 820 | 80359 |
| 103 | 1.45 0.18 % |
25-11-2024 00:00:00 Monday |
822 823.45 |
838.6 | 816.85 | 186901 |
| 104 | 26.7 3.44 % |
22-11-2024 00:00:00 Friday |
776.95 803.65 |
808.6 | 776.15 | 219042 |
| 105 | 8.25 1.08 % |
21-11-2024 00:00:00 Thursday |
766 774.25 |
781.05 | 744.45 | 176412 |
| 106 | 4.25 0.56 % |
19-11-2024 00:00:00 Tuesday |
759.2 763.45 |
777 | 758.3 | 70533 |
| 107 | -22.9 -2.93 % |
18-11-2024 00:00:00 Monday |
782 759.1 |
782 | 756.1 | 99616 |
| 108 | 12.45 1.66 % |
14-11-2024 00:00:00 Thursday |
750.45 762.9 |
771 | 750.45 | 53526 |
| 109 | -16.7 -2.19 % |
13-11-2024 00:00:00 Wednesday |
764.15 747.45 |
769.45 | 744 | 82960 |
| 110 | -13.5 -1.74 % |
12-11-2024 00:00:00 Tuesday |
778 764.5 |
789.1 | 762 | 50826 |
| 111 | -10.35 -1.31 % |
11-11-2024 00:00:00 Monday |
787.75 777.4 |
791 | 771.15 | 60253 |
| 112 | -31.5 -3.85 % |
08-11-2024 00:00:00 Friday |
817.3 785.8 |
817.3 | 783.3 | 57234 |
| 113 | -24.1 -2.91 % |
07-11-2024 00:00:00 Thursday |
827.2 803.1 |
828 | 802 | 65295 |
| 114 | 19.4 2.4 % |
06-11-2024 00:00:00 Wednesday |
807.85 827.25 |
830.6 | 805.75 | 90819 |
| 115 | 8.2 1.04 % |
05-11-2024 00:00:00 Tuesday |
790.4 798.6 |
800.5 | 773.6 | 145944 |
| 116 | -37.5 -4.53 % |
04-11-2024 00:00:00 Monday |
827.9 790.4 |
827.9 | 788.2 | 107554 |
| 117 | 0.5 0.06 % |
01-11-2024 00:00:00 Friday |
823 823.5 |
828.75 | 820.2 | 18565 |
| 118 | -3.65 -0.44 % |
31-10-2024 00:00:00 Thursday |
824.4 820.75 |
830.25 | 814.2 | 82722 |
| 119 | -3.5 -0.42 % |
30-10-2024 00:00:00 Wednesday |
830 826.5 |
842 | 822.6 | 78987 |
| 120 | 9.15 1.11 % |
29-10-2024 00:00:00 Tuesday |
823.6 832.75 |
838 | 814.75 | 88636 |
| 121 | 36.7 4.67 % |
28-10-2024 00:00:00 Monday |
786.45 823.15 |
839.55 | 786.45 | 387944 |
| 122 | -27.15 -3.38 % |
25-10-2024 00:00:00 Friday |
804 776.85 |
806.75 | 766.5 | 183364 |
| 123 | -12.6 -1.55 % |
24-10-2024 00:00:00 Thursday |
814 801.4 |
817.7 | 797.95 | 60152 |
| 124 | -9.7 -1.19 % |
23-10-2024 00:00:00 Wednesday |
815 805.3 |
818.05 | 797.35 | 126176 |
| 125 | -45.1 -5.24 % |
22-10-2024 00:00:00 Tuesday |
860.5 815.4 |
860.5 | 812.95 | 131253 |
| 126 | -16 -1.83 % |
21-10-2024 00:00:00 Monday |
876 860 |
884 | 857 | 59291 |
| 127 | 10 1.15 % |
18-10-2024 00:00:00 Friday |
865.95 875.95 |
880.05 | 847.1 | 50724 |
| 128 | -30.5 -3.42 % |
17-10-2024 00:00:00 Thursday |
891.3 860.8 |
891.3 | 853 | 160499 |
| 129 | 1.05 0.12 % |
16-10-2024 00:00:00 Wednesday |
883.5 884.55 |
887.95 | 866 | 103820 |
| 130 | 6.25 0.72 % |
15-10-2024 00:00:00 Tuesday |
868.95 875.2 |
877.5 | 857.2 | 75589 |
| 131 | 12.2 1.44 % |
14-10-2024 00:00:00 Monday |
850.15 862.35 |
864.75 | 843.85 | 107140 |
| 132 | -12.05 -1.4 % |
11-10-2024 00:00:00 Friday |
859.45 847.4 |
861.55 | 841.85 | 46310 |
| 133 | -1.15 -0.13 % |
10-10-2024 00:00:00 Thursday |
861.95 860.8 |
878.2 | 855 | 125952 |
| 134 | 5.3 0.63 % |
09-10-2024 00:00:00 Wednesday |
847 852.3 |
859 | 841 | 62712 |
| 135 | 16.1 1.96 % |
08-10-2024 00:00:00 Tuesday |
823.4 839.5 |
843 | 823.25 | 50132 |
| 136 | -20.75 -2.46 % |
07-10-2024 00:00:00 Monday |
845.05 824.3 |
853 | 815.65 | 190947 |
| 137 | -19.05 -2.2 % |
04-10-2024 00:00:00 Friday |
864 844.95 |
865.15 | 832.1 | 222107 |
| 138 | -23.3 -2.62 % |
03-10-2024 00:00:00 Thursday |
888 864.7 |
907.5 | 859.45 | 212749 |
| 139 | 13.9 1.54 % |
01-10-2024 00:00:00 Tuesday |
899.95 913.85 |
916.5 | 895.45 | 87186 |
| 140 | -18.4 -2.01 % |
30-09-2024 00:00:00 Monday |
913.65 895.25 |
917.9 | 893.5 | 65910 |
| 141 | -10.4 -1.13 % |
27-09-2024 00:00:00 Friday |
924.1 913.7 |
928.5 | 905 | 114658 |
| 142 | 3.2 0.35 % |
26-09-2024 00:00:00 Thursday |
921 924.2 |
928.7 | 906.1 | 102234 |
| 143 | 4.6 0.5 % |
25-09-2024 00:00:00 Wednesday |
915.7 920.3 |
922.75 | 903 | 76608 |
| 144 | 4.3 0.47 % |
24-09-2024 00:00:00 Tuesday |
911.95 916.25 |
926 | 910.25 | 226256 |
| 145 | 28.55 3.24 % |
23-09-2024 00:00:00 Monday |
881.1 909.65 |
918.5 | 881.1 | 439675 |
| 146 | 23.2 2.71 % |
20-09-2024 00:00:00 Friday |
854.95 878.15 |
880.7 | 852.95 | 173531 |
| 147 | -14 -1.62 % |
19-09-2024 00:00:00 Thursday |
863.4 849.4 |
874.5 | 833.6 | 60083 |
| 148 | 4.9 0.57 % |
18-09-2024 00:00:00 Wednesday |
855.7 860.6 |
863.95 | 849.45 | 27504 |
| 149 | 1.85 0.22 % |
17-09-2024 00:00:00 Tuesday |
858.65 860.5 |
865.3 | 854.25 | 42932 |
| 150 | -8.65 -0.99 % |
16-09-2024 00:00:00 Monday |
869.95 861.3 |
881 | 858.55 | 157972 |
| 151 | 24.6 2.93 % |
13-09-2024 00:00:00 Friday |
839 863.6 |
866 | 838 | 132420 |
| 152 | 7.85 0.95 % |
12-09-2024 00:00:00 Thursday |
827.85 835.7 |
836.8 | 827.75 | 20986 |
| 153 | -5.85 -0.71 % |
11-09-2024 00:00:00 Wednesday |
829.1 823.25 |
835.1 | 820.1 | 23024 |
| 154 | -1.35 -0.16 % |
10-09-2024 00:00:00 Tuesday |
831 829.65 |
835.9 | 820.9 | 40026 |
| 155 | 12.25 1.5 % |
09-09-2024 00:00:00 Monday |
814.35 826.6 |
832 | 812.05 | 113597 |
| 156 | -26.5 -3.15 % |
06-09-2024 00:00:00 Friday |
840.95 814.45 |
840.95 | 810 | 71394 |
| 157 | -13.3 -1.56 % |
05-09-2024 00:00:00 Thursday |
854.75 841.45 |
854.75 | 839.15 | 39695 |
| 158 | 23.75 2.87 % |
04-09-2024 00:00:00 Wednesday |
826.7 850.45 |
852.4 | 826.7 | 44882 |
| 159 | -0.4 -0.05 % |
03-09-2024 00:00:00 Tuesday |
847.8 847.4 |
859.1 | 846 | 45481 |
| 160 | -1.9 -0.22 % |
02-09-2024 00:00:00 Monday |
850 848.1 |
853.8 | 843.45 | 64123 |
| 161 | 9.05 1.08 % |
30-08-2024 00:00:00 Friday |
836.45 845.5 |
848.5 | 835 | 77630 |
| 162 | -5 -0.6 % |
29-08-2024 00:00:00 Thursday |
837.15 832.15 |
846 | 818.45 | 50137 |
| 163 | -11.3 -1.33 % |
28-08-2024 00:00:00 Wednesday |
848 836.7 |
848.55 | 835 | 38063 |
| 164 | 0.1 0.01 % |
27-08-2024 00:00:00 Tuesday |
845.85 845.95 |
860.35 | 843.8 | 34830 |
| 165 | -3.95 -0.46 % |
26-08-2024 00:00:00 Monday |
851.8 847.85 |
855 | 840.6 | 63066 |
| 166 | -7.2 -0.84 % |
23-08-2024 00:00:00 Friday |
856.7 849.5 |
870.25 | 848.05 | 85985 |
| 167 | -0.35 -0.04 % |
22-08-2024 00:00:00 Thursday |
860.05 859.7 |
866.7 | 854.3 | 46892 |
| 168 | -7.35 -0.85 % |
21-08-2024 00:00:00 Wednesday |
868 860.65 |
870.8 | 853.8 | 80484 |
| 169 | 1.05 0.12 % |
20-08-2024 00:00:00 Tuesday |
866.3 867.35 |
872 | 860 | 71879 |
| 170 | -12.55 -1.44 % |
19-08-2024 00:00:00 Monday |
869.9 857.35 |
872.15 | 856.35 | 61285 |
| 171 | 33.5 4.02 % |
16-08-2024 00:00:00 Friday |
834 867.5 |
873.85 | 830.35 | 283227 |
| 172 | 2.05 0.25 % |
14-08-2024 00:00:00 Wednesday |
819.7 821.75 |
823.7 | 809.05 | 44716 |
| 173 | -19.05 -2.29 % |
13-08-2024 00:00:00 Tuesday |
832.55 813.5 |
837.9 | 810.4 | 66212 |
| 174 | 16.5 2.01 % |
12-08-2024 00:00:00 Monday |
819.15 835.65 |
840.55 | 819.15 | 45129 |
| 175 | -12.2 -1.45 % |
09-08-2024 00:00:00 Friday |
843.05 830.85 |
848 | 829.2 | 48239 |
| 176 | -12.3 -1.46 % |
08-08-2024 00:00:00 Thursday |
844.95 832.65 |
850.6 | 830.9 | 38598 |
| 177 | -6.4 -0.75 % |
07-08-2024 00:00:00 Wednesday |
852 845.6 |
852 | 833.85 | 48808 |
| 178 | -0.7 -0.09 % |
06-08-2024 00:00:00 Tuesday |
820.8 820.1 |
844.35 | 817.6 | 206468 |
| 179 | 8.1 1.01 % |
05-08-2024 00:00:00 Monday |
802.05 810.15 |
835 | 800.25 | 251754 |
| 180 | -17.9 -2.08 % |
02-08-2024 00:00:00 Friday |
862.4 844.5 |
866.2 | 841 | 134012 |
| 181 | -16.95 -1.9 % |
01-08-2024 00:00:00 Thursday |
890.95 874 |
901 | 867.5 | 166023 |
| 182 | 5.35 0.61 % |
31-07-2024 00:00:00 Wednesday |
883.65 889 |
891.7 | 870.5 | 108014 |
| 183 | 2.8 0.32 % |
30-07-2024 00:00:00 Tuesday |
876.95 879.75 |
885 | 870 | 269035 |
| 184 | 38.05 4.57 % |
29-07-2024 00:00:00 Monday |
832 870.05 |
875.7 | 831.1 | 223580 |
| 185 | 14.5 1.78 % |
26-07-2024 00:00:00 Friday |
815.1 829.6 |
843 | 814.3 | 208661 |
| 186 | -8.8 -1.07 % |
25-07-2024 00:00:00 Thursday |
821.45 812.65 |
822.5 | 803 | 83937 |
| 187 | 19.15 2.39 % |
24-07-2024 00:00:00 Wednesday |
799.95 819.1 |
829.5 | 797.15 | 227378 |
| 188 | -29.25 -3.49 % |
23-07-2024 00:00:00 Tuesday |
838.95 809.7 |
839.05 | 778.45 | 229729 |
| 189 | 15.95 1.95 % |
22-07-2024 00:00:00 Monday |
815.9 831.85 |
833.4 | 805.45 | 45249 |
| 190 | -29.1 -3.44 % |
19-07-2024 00:00:00 Friday |
845.05 815.95 |
847.7 | 808.55 | 162774 |
| 191 | 2.05 0.24 % |
18-07-2024 00:00:00 Thursday |
842.95 845 |
846.85 | 827.05 | 110424 |
| 192 | 10.3 1.24 % |
16-07-2024 00:00:00 Tuesday |
833.95 844.25 |
851.5 | 833 | 76830 |
| 193 | 4.45 0.54 % |
15-07-2024 00:00:00 Monday |
829.55 834 |
835.7 | 818.8 | 38618 |
| 194 | -15.25 -1.82 % |
12-07-2024 00:00:00 Friday |
836.7 821.45 |
838.75 | 819.75 | 60181 |
| 195 | -6.85 -0.82 % |
11-07-2024 00:00:00 Thursday |
838.75 831.9 |
842.65 | 830.65 | 21161 |
| 196 | -7.4 -0.88 % |
10-07-2024 00:00:00 Wednesday |
843.85 836.45 |
853 | 823.2 | 66310 |
| 197 | -0.5 -0.06 % |
09-07-2024 00:00:00 Tuesday |
838.8 838.3 |
840 | 831.3 | 55782 |
| 198 | 3.25 0.39 % |
08-07-2024 00:00:00 Monday |
832.75 836 |
839.6 | 828.65 | 29528 |
| 199 | -3.15 -0.38 % |
05-07-2024 00:00:00 Friday |
835.9 832.75 |
839.95 | 830.15 | 85706 |
| 200 | -4.05 -0.48 % |
04-07-2024 00:00:00 Thursday |
843 838.95 |
846.5 | 833.25 | 115732 |
| 201 | 5.15 0.62 % |
03-07-2024 00:00:00 Wednesday |
835.55 840.7 |
842.3 | 828 | 116765 |
| 202 | 1.3 0.16 % |
02-07-2024 00:00:00 Tuesday |
829.55 830.85 |
841 | 818.45 | 118903 |
| 203 | -0.4 -0.05 % |
01-07-2024 00:00:00 Monday |
825.4 825 |
831.5 | 820 | 31104 |
| 204 | 5.05 0.62 % |
28-06-2024 00:00:00 Friday |
819.55 824.6 |
829.9 | 813 | 100172 |
| 205 | -5.8 -0.7 % |
27-06-2024 00:00:00 Thursday |
822.75 816.95 |
830.9 | 812 | 118008 |
| 206 | 2.3 0.28 % |
26-06-2024 00:00:00 Wednesday |
824.1 826.4 |
836.35 | 822 | 81594 |
| 207 | -17.9 -2.12 % |
25-06-2024 00:00:00 Tuesday |
843 825.1 |
843 | 814.3 | 82829 |
| 208 | -9.1 -1.07 % |
24-06-2024 00:00:00 Monday |
849.5 840.4 |
849.5 | 833.7 | 78164 |
| 209 | -19.2 -2.19 % |
21-06-2024 00:00:00 Friday |
875 855.8 |
879.55 | 854.05 | 93262 |
| 210 | 18.25 2.13 % |
20-06-2024 00:00:00 Thursday |
856.15 874.4 |
876.05 | 856.15 | 48092 |
| 211 | -20.4 -2.32 % |
19-06-2024 00:00:00 Wednesday |
880.15 859.75 |
881 | 850.7 | 67243 |
| 212 | -2.9 -0.33 % |
18-06-2024 00:00:00 Tuesday |
880.05 877.15 |
887.8 | 873 | 67943 |
| 213 | -1.5 -0.17 % |
14-06-2024 00:00:00 Friday |
879.45 877.95 |
883.5 | 871.55 | 118744 |
| 214 | 12.75 1.48 % |
13-06-2024 00:00:00 Thursday |
861.7 874.45 |
880.05 | 858.9 | 105629 |
| 215 | -0.05 -0.01 % |
12-06-2024 00:00:00 Wednesday |
859.3 859.25 |
865.8 | 850.5 | 104485 |
| 216 | 1.85 0.22 % |
11-06-2024 00:00:00 Tuesday |
854.85 856.7 |
869.5 | 850 | 95306 |
| 217 | 2.25 0.27 % |
10-06-2024 00:00:00 Monday |
845.05 847.3 |
856.7 | 837.65 | 153387 |
| 218 | 14.65 1.77 % |
07-06-2024 00:00:00 Friday |
830 844.65 |
848.5 | 822.65 | 182439 |
| 219 | 30.65 3.83 % |
06-06-2024 00:00:00 Thursday |
800 830.65 |
835.9 | 799.4 | 172487 |
| 220 | 9.95 1.27 % |
05-06-2024 00:00:00 Wednesday |
785.85 795.8 |
798.95 | 747.5 | 165200 |
| 221 | -117.4 -13.34 % |
04-06-2024 00:00:00 Tuesday |
880 762.6 |
880 | 689.9 | 457560 |
| 222 | 8.95 1.04 % |
03-06-2024 00:00:00 Monday |
859.9 868.85 |
872.8 | 835.05 | 429361 |
| 223 | 11.25 1.4 % |
31-05-2024 00:00:00 Friday |
805.35 816.6 |
822 | 805.35 | 177814 |
| 224 | -13.85 -1.7 % |
30-05-2024 00:00:00 Thursday |
816 802.15 |
820.8 | 799.65 | 134104 |
| 225 | -0.9 -0.11 % |
29-05-2024 00:00:00 Wednesday |
819.9 819 |
825.95 | 812.15 | 117024 |
| 226 | -25.2 -2.99 % |
28-05-2024 00:00:00 Tuesday |
844 818.8 |
848 | 818 | 77480 |
| 227 | 1 0.12 % |
27-05-2024 00:00:00 Monday |
840.9 841.9 |
848 | 834.8 | 84469 |
| 228 | -8.25 -0.97 % |
24-05-2024 00:00:00 Friday |
849.15 840.9 |
854.1 | 837 | 167754 |
| 229 | -6.1 -0.71 % |
23-05-2024 00:00:00 Thursday |
853.45 847.35 |
853.45 | 834.5 | 50195 |
| 230 | -10.65 -1.24 % |
22-05-2024 00:00:00 Wednesday |
858 847.35 |
860.35 | 838.85 | 45666 |
| 231 | 3.6 0.42 % |
21-05-2024 00:00:00 Tuesday |
848.4 852 |
857.4 | 846.75 | 38863 |
| 232 | -0.95 -0.11 % |
18-05-2024 00:00:00 Saturday |
850.95 850 |
853 | 850 | 21807 |
| 233 | -0.95 -0.11 % |
17-05-2024 00:00:00 Friday |
849.85 848.9 |
859.6 | 841 | 126073 |
| 234 | 12.05 1.45 % |
16-05-2024 00:00:00 Thursday |
830.55 842.6 |
846.85 | 826.65 | 143252 |
| 235 | -12.25 -1.46 % |
15-05-2024 00:00:00 Wednesday |
839 826.75 |
847.7 | 813.65 | 137565 |
| 236 | -9 -1.06 % |
14-05-2024 00:00:00 Tuesday |
847.9 838.9 |
852.35 | 831 | 194571 |
| 237 | 3.4 0.41 % |
13-05-2024 00:00:00 Monday |
834.85 838.25 |
842.1 | 811 | 86551 |
| 238 | -18.15 -2.15 % |
10-05-2024 00:00:00 Friday |
843.9 825.75 |
844.8 | 817.95 | 127467 |
| 239 | -25.1 -2.9 % |
09-05-2024 00:00:00 Thursday |
864.3 839.2 |
871.15 | 834.65 | 89989 |
| 240 | -3.55 -0.41 % |
08-05-2024 00:00:00 Wednesday |
856 852.45 |
862.55 | 846.8 | 106490 |
| 241 | -29.9 -3.37 % |
07-05-2024 00:00:00 Tuesday |
886.75 856.85 |
889.6 | 841.1 | 174217 |
| 242 | 3.9 0.44 % |
06-05-2024 00:00:00 Monday |
880.7 884.6 |
901.2 | 876.65 | 110321 |
| 243 | -29.15 -3.21 % |
03-05-2024 00:00:00 Friday |
906.9 877.75 |
906.9 | 863.45 | 116079 |
| 244 | 7.7 0.87 % |
02-05-2024 00:00:00 Thursday |
888 895.7 |
900.6 | 882 | 94425 |
| 245 | 2.05 0.23 % |
30-04-2024 00:00:00 Tuesday |
889.95 892 |
907 | 882 | 160887 |
| 246 | -25 -2.74 % |
29-04-2024 00:00:00 Monday |
912 887 |
914.15 | 877 | 96439 |
| 247 | 10.75 1.2 % |
26-04-2024 00:00:00 Friday |
896.95 907.7 |
911.4 | 894 | 133412 |
| 248 | 2.55 0.29 % |
25-04-2024 00:00:00 Thursday |
893 895.55 |
897 | 883 | 78176 |
| 249 | 2.9 0.33 % |
24-04-2024 00:00:00 Wednesday |
888.1 891 |
898.4 | 885.6 | 83562 |
| 250 | 14.9 1.71 % |
23-04-2024 00:00:00 Tuesday |
870.6 885.5 |
898.15 | 870.6 | 132138 |
| 251 | 9.55 1.12 % |
22-04-2024 00:00:00 Monday |
856.45 866 |
868.95 | 854.05 | 61787 |
| 252 | 16.75 2 % |
19-04-2024 00:00:00 Friday |
839.1 855.85 |
859 | 833.65 | 132441 |
| 253 | -32.15 -3.62 % |
18-04-2024 00:00:00 Thursday |
888.2 856.05 |
888.2 | 851.5 | 107967 |
| 254 | 1.7 0.19 % |
16-04-2024 00:00:00 Tuesday |
874.1 875.8 |
883.45 | 868.4 | 85076 |
| 255 | 21.45 2.49 % |
15-04-2024 00:00:00 Monday |
863.05 884.5 |
895.9 | 863.05 | 94988 |
| 256 | -2.05 -0.23 % |
12-04-2024 00:00:00 Friday |
910.05 908 |
921 | 905.9 | 98868 |
| 257 | -3.05 -0.33 % |
10-04-2024 00:00:00 Wednesday |
914.4 911.35 |
921 | 909.15 | 42894 |
| 258 | -15.3 -1.66 % |
09-04-2024 00:00:00 Tuesday |
924.3 909 |
930.75 | 904 | 85649 |
| 259 | 10.4 1.15 % |
08-04-2024 00:00:00 Monday |
907.45 917.85 |
928.4 | 904.45 | 252077 |
| 260 | 16.55 1.86 % |
05-04-2024 00:00:00 Friday |
890.9 907.45 |
909.6 | 884.8 | 176172 |
| 261 | -25.3 -2.77 % |
04-04-2024 00:00:00 Thursday |
913.65 888.35 |
914.2 | 884.05 | 153534 |
| 262 | -29.45 -3.15 % |
03-04-2024 00:00:00 Wednesday |
934 904.55 |
934 | 901.5 | 183411 |
| 263 | -14.4 -1.52 % |
02-04-2024 00:00:00 Tuesday |
949 934.6 |
949 | 930.25 | 100503 |
| 264 | 49.45 5.5 % |
01-04-2024 00:00:00 Monday |
899 948.45 |
967 | 899 | 279520 |
| 265 | 14.25 1.61 % |
28-03-2024 00:00:00 Thursday |
884.05 898.3 |
906.8 | 882.75 | 100547 |
| 266 | 5.7 0.65 % |
27-03-2024 00:00:00 Wednesday |
875.05 880.75 |
888.5 | 875.05 | 86734 |
| 267 | 2.9 0.33 % |
26-03-2024 00:00:00 Tuesday |
869.7 872.6 |
876.8 | 858.5 | 43150 |
| 268 | 5.15 0.6 % |
22-03-2024 00:00:00 Friday |
859.6 864.75 |
869.9 | 856.7 | 55780 |
| 269 | 17.25 2.05 % |
21-03-2024 00:00:00 Thursday |
840.75 858 |
859.35 | 834.7 | 69247 |
| 270 | -2.1 -0.25 % |
20-03-2024 00:00:00 Wednesday |
827.95 825.85 |
834.55 | 805.5 | 126793 |
| 271 | -9.4 -1.13 % |
19-03-2024 00:00:00 Tuesday |
833.4 824 |
841.8 | 820.55 | 80146 |
| 272 | 10.55 1.28 % |
18-03-2024 00:00:00 Monday |
825.2 835.75 |
839 | 819.8 | 125896 |
| 273 | -11.4 -1.36 % |
15-03-2024 00:00:00 Friday |
836 824.6 |
849.1 | 809.25 | 142599 |
| 274 | 16.95 2.06 % |
14-03-2024 00:00:00 Thursday |
823.05 840 |
843.9 | 817.1 | 118946 |
| 275 | -31.4 -3.64 % |
13-03-2024 00:00:00 Wednesday |
861.55 830.15 |
872.9 | 821.15 | 671792 |
| 276 | -44.1 -4.85 % |
12-03-2024 00:00:00 Tuesday |
908.45 864.35 |
913.85 | 860.95 | 105680 |
| 277 | -11.65 -1.26 % |
11-03-2024 00:00:00 Monday |
922.4 910.75 |
933.5 | 907.3 | 41678 |
| 278 | -9.75 -1.05 % |
07-03-2024 00:00:00 Thursday |
929.95 920.2 |
929.95 | 917.5 | 61824 |
| 279 | -13.15 -1.4 % |
06-03-2024 00:00:00 Wednesday |
935.95 922.8 |
935.95 | 908.5 | 131521 |
| 280 | -1.75 -0.19 % |
05-03-2024 00:00:00 Tuesday |
934.25 932.5 |
939 | 926.15 | 71306 |
| 281 | 5.6 0.61 % |
04-03-2024 00:00:00 Monday |
924.35 929.95 |
941.55 | 923.85 | 103438 |
| 282 | -21.1 -2.24 % |
02-03-2024 00:00:00 Saturday |
944 922.9 |
944 | 921.2 | 4617 |
| 283 | -0.05 -0.01 % |
01-03-2024 00:00:00 Friday |
909.75 909.7 |
916.95 | 901.1 | 87578 |
| 284 | -3.2 -0.35 % |
29-02-2024 00:00:00 Thursday |
904.5 901.3 |
914.25 | 881.85 | 89365 |
| 285 | -17.55 -1.92 % |
28-02-2024 00:00:00 Wednesday |
915.9 898.35 |
919.65 | 893.85 | 53521 |
| 286 | 12.6 1.39 % |
27-02-2024 00:00:00 Tuesday |
903.3 915.9 |
918.05 | 903.3 | 127533 |
| 287 | 3.65 0.41 % |
26-02-2024 00:00:00 Monday |
899.45 903.1 |
910.5 | 887.9 | 120947 |
| 288 | 3.15 0.35 % |
23-02-2024 00:00:00 Friday |
896.85 900 |
904.9 | 892.4 | 159366 |
| 289 | -1.85 -0.21 % |
22-02-2024 00:00:00 Thursday |
894.9 893.05 |
895 | 879.05 | 67336 |
| 290 | 22.45 2.6 % |
21-02-2024 00:00:00 Wednesday |
864.3 886.75 |
896.5 | 864.3 | 230851 |
| 291 | 13.95 1.64 % |
20-02-2024 00:00:00 Tuesday |
850.1 864.05 |
869 | 846.15 | 97824 |
| 292 | -20.15 -2.32 % |
19-02-2024 00:00:00 Monday |
868.85 848.7 |
868.85 | 845.35 | 105849 |
| 293 | 7.65 0.89 % |
16-02-2024 00:00:00 Friday |
855.9 863.55 |
869.35 | 849.5 | 78070 |
| 294 | 1.9 0.22 % |
15-02-2024 00:00:00 Thursday |
849.05 850.95 |
858 | 842.9 | 162870 |
| 295 | 26 3.18 % |
14-02-2024 00:00:00 Wednesday |
818.15 844.15 |
847.2 | 816.15 | 156193 |
| 296 | 21.85 2.7 % |
13-02-2024 00:00:00 Tuesday |
808.15 830 |
832 | 799.4 | 92783 |
| 297 | -20.6 -2.48 % |
12-02-2024 00:00:00 Monday |
830.4 809.8 |
837.45 | 803.4 | 86953 |
| 298 | 4.35 0.52 % |
09-02-2024 00:00:00 Friday |
829.75 834.1 |
836.65 | 809.7 | 147670 |
| 299 | 0.75 0.09 % |
08-02-2024 00:00:00 Thursday |
830.45 831.2 |
840.8 | 823.3 | 153721 |
| 300 | 22.8 2.83 % |
07-02-2024 00:00:00 Wednesday |
805 827.8 |
838.45 | 805 | 317496 |
| 301 | -2.85 -0.36 % |
06-02-2024 00:00:00 Tuesday |
799.85 797 |
801.95 | 784.45 | 52199 |
| 302 | -3.95 -0.5 % |
05-02-2024 00:00:00 Monday |
788.8 784.85 |
805.8 | 782.9 | 259095 |
| 303 | -14.7 -1.83 % |
02-02-2024 00:00:00 Friday |
804.75 790.05 |
808 | 784.15 | 280945 |
| 304 | -9.05 -1.12 % |
01-02-2024 00:00:00 Thursday |
807.85 798.8 |
808.8 | 791.2 | 116453 |
| 305 | 14.5 1.84 % |
31-01-2024 00:00:00 Wednesday |
787.85 802.35 |
806.7 | 783 | 209155 |
| 306 | 14.5 1.89 % |
30-01-2024 00:00:00 Tuesday |
768.8 783.3 |
798.4 | 766.95 | 1096436 |
| 307 | 6.65 0.87 % |
29-01-2024 00:00:00 Monday |
761.95 768.6 |
771.35 | 755.05 | 79864 |
| 308 | -20.3 -2.61 % |
25-01-2024 00:00:00 Thursday |
778.85 758.55 |
778.85 | 749.7 | 254134 |
| 309 | 8.4 1.14 % |
24-01-2024 00:00:00 Wednesday |
739.05 747.45 |
749.05 | 732.2 | 129109 |
| 310 | -45.3 -5.77 % |
23-01-2024 00:00:00 Tuesday |
785.1 739.8 |
791.6 | 734 | 141210 |
| 311 | -6.75 -0.86 % |
20-01-2024 00:00:00 Saturday |
784 777.25 |
787.5 | 769.2 | 47912 |
| 312 | 2.75 0.35 % |
19-01-2024 00:00:00 Friday |
782.35 785.1 |
787.95 | 778.7 | 129557 |
| 313 | 3.4 0.44 % |
18-01-2024 00:00:00 Thursday |
772.2 775.6 |
780.05 | 763 | 111537 |
| 314 | -9.6 -1.22 % |
17-01-2024 00:00:00 Wednesday |
784.85 775.25 |
790 | 771.7 | 78593 |
| 315 | -14.35 -1.79 % |
16-01-2024 00:00:00 Tuesday |
801.15 786.8 |
805.9 | 777.65 | 189605 |
| 316 | -0.05 -0.01 % |
15-01-2024 00:00:00 Monday |
806.6 806.55 |
815.6 | 798.55 | 674150 |
| 317 | 0.35 0.04 % |
12-01-2024 00:00:00 Friday |
800.85 801.2 |
811.15 | 796.6 | 76954 |
| 318 | 0.85 0.11 % |
11-01-2024 00:00:00 Thursday |
797.15 798 |
804.85 | 794.65 | 91198 |
| 319 | 2.75 0.35 % |
10-01-2024 00:00:00 Wednesday |
791.85 794.6 |
800.75 | 777.85 | 661517 |
| 320 | 15.6 2.02 % |
09-01-2024 00:00:00 Tuesday |
773.8 789.4 |
792.8 | 762.35 | 203199 |
| 321 | 1.7 0.22 % |
08-01-2024 00:00:00 Monday |
757.1 758.8 |
773.45 | 752 | 213971 |
| 322 | -8.05 -1.06 % |
05-01-2024 00:00:00 Friday |
761 752.95 |
770 | 747.55 | 165304 |
| 323 | 45.25 6.32 % |
04-01-2024 00:00:00 Thursday |
716.15 761.4 |
764.85 | 716.15 | 408639 |
| 324 | 5.15 0.73 % |
03-01-2024 00:00:00 Wednesday |
710.15 715.3 |
720.35 | 707 | 56215 |
| 325 | -11.4 -1.57 % |
02-01-2024 00:00:00 Tuesday |
725 713.6 |
725 | 704.55 | 130327 |
| 326 | -6.15 -0.84 % |
01-01-2024 00:00:00 Monday |
729.95 723.8 |
731.1 | 721.25 | 79026 |
| 327 | -3.15 -0.43 % |
29-12-2023 00:00:00 Friday |
727.65 724.5 |
730.25 | 721.7 | 41748 |
| 328 | 5.15 0.71 % |
28-12-2023 00:00:00 Thursday |
722.65 727.8 |
729.7 | 715.35 | 60002 |
| 329 | 0.6 0.08 % |
27-12-2023 00:00:00 Wednesday |
719.75 720.35 |
724 | 711.45 | 63126 |
| 330 | -8.25 -1.14 % |
26-12-2023 00:00:00 Tuesday |
722.95 714.7 |
722.95 | 711.65 | 75813 |
| 331 | 20.8 2.99 % |
22-12-2023 00:00:00 Friday |
695.05 715.85 |
718.6 | 694.8 | 197650 |
| 332 | 13.1 1.93 % |
21-12-2023 00:00:00 Thursday |
679.95 693.05 |
694.6 | 670.25 | 319353 |
| 333 | -27.8 -3.95 % |
20-12-2023 00:00:00 Wednesday |
703.2 675.4 |
705 | 672.05 | 140641 |
| 334 | -1.05 -0.15 % |
19-12-2023 00:00:00 Tuesday |
698.75 697.7 |
701.95 | 691.85 | 82346 |
| 335 | -0.7 -0.1 % |
18-12-2023 00:00:00 Monday |
698.15 697.45 |
705.7 | 693.5 | 112334 |
| 336 | 5.15 0.73 % |
15-12-2023 00:00:00 Friday |
700.8 705.95 |
708.5 | 695.25 | 153065 |
| 337 | 17.45 2.56 % |
14-12-2023 00:00:00 Thursday |
682 699.45 |
701.75 | 682 | 292177 |
| 338 | 3.65 0.55 % |
13-12-2023 00:00:00 Wednesday |
667.65 671.3 |
675.2 | 664.15 | 83884 |
| 339 | -5.15 -0.77 % |
12-12-2023 00:00:00 Tuesday |
667.6 662.45 |
677.25 | 659.85 | 154235 |
| 340 | 13.8 2.11 % |
11-12-2023 00:00:00 Monday |
653.8 667.6 |
673.45 | 653.6 | 279532 |
| 341 | -1.65 -0.25 % |
08-12-2023 00:00:00 Friday |
651.85 650.2 |
663.9 | 641.3 | 190003 |
| 342 | -4.75 -0.73 % |
07-12-2023 00:00:00 Thursday |
653.45 648.7 |
654.75 | 647.15 | 92028 |
| 343 | 5.6 0.86 % |
06-12-2023 00:00:00 Wednesday |
648.05 653.65 |
660 | 648.05 | 139239 |
| 344 | -0.85 -0.13 % |
05-12-2023 00:00:00 Tuesday |
651.05 650.2 |
654.15 | 640.1 | 281210 |
| 345 | 14.1 2.22 % |
04-12-2023 00:00:00 Monday |
635.3 649.4 |
651.8 | 632.65 | 114296 |
| 346 | -6.55 -1.03 % |
01-12-2023 00:00:00 Friday |
634.95 628.4 |
634.95 | 626 | 58654 |
| 347 | -14.1 -2.2 % |
30-11-2023 00:00:00 Thursday |
639.85 625.75 |
639.85 | 623.35 | 162429 |
| 348 | 7.4 1.17 % |
29-11-2023 00:00:00 Wednesday |
630.1 637.5 |
641.55 | 629.25 | 1343477 |
| 349 | 9.2 1.48 % |
28-11-2023 00:00:00 Tuesday |
620.05 629.25 |
631.65 | 619.35 | 195085 |
| 350 | -6.05 -0.95 % |
24-11-2023 00:00:00 Friday |
636.1 630.05 |
641.05 | 628.5 | 42062 |
| 351 | 3.1 0.49 % |
23-11-2023 00:00:00 Thursday |
633 636.1 |
640 | 632.6 | 88959 |
| 352 | -4.4 -0.69 % |
22-11-2023 00:00:00 Wednesday |
636.95 632.55 |
636.95 | 623.9 | 70121 |
| 353 | 2.95 0.47 % |
21-11-2023 00:00:00 Tuesday |
631.95 634.9 |
640.95 | 627.1 | 120248 |
| 354 | -4 -0.63 % |
20-11-2023 00:00:00 Monday |
631 627 |
634.5 | 623.7 | 115827 |
| 355 | 1.95 0.31 % |
17-11-2023 00:00:00 Friday |
628.95 630.9 |
632.2 | 625.15 | 48070 |
| 356 | 5.35 0.86 % |
16-11-2023 00:00:00 Thursday |
624.65 630 |
633.4 | 620.1 | 110511 |
| 357 | 9.4 1.53 % |
15-11-2023 00:00:00 Wednesday |
612.9 622.3 |
624.4 | 611.95 | 166769 |
| 358 | -6.1 -0.99 % |
13-11-2023 00:00:00 Monday |
614.85 608.75 |
614.85 | 604.05 | 108172 |
| 359 | -1.9 -0.31 % |
12-11-2023 00:00:00 Sunday |
612.35 610.45 |
612.35 | 606.7 | 53062 |
| 360 | 5.35 0.89 % |
10-11-2023 00:00:00 Friday |
600.75 606.1 |
607.75 | 595.15 | 127888 |
| 361 | 0.85 0.14 % |
09-11-2023 00:00:00 Thursday |
599.95 600.8 |
605.6 | 596.85 | 130699 |
| 362 | -2.55 -0.43 % |
08-11-2023 00:00:00 Wednesday |
598.4 595.85 |
601.2 | 591.25 | 420661 |
| 363 | -2.45 -0.41 % |
07-11-2023 00:00:00 Tuesday |
594.85 592.4 |
596.95 | 586.8 | 74158 |
| 364 | -12.65 -2.09 % |
06-11-2023 00:00:00 Monday |
604.55 591.9 |
604.55 | 590.35 | 105144 |
| 365 | 16.8 2.9 % |
03-11-2023 00:00:00 Friday |
578.5 595.3 |
599.75 | 578.5 | 1454446 |
| 366 | -2.8 -0.48 % |
02-11-2023 00:00:00 Thursday |
579.55 576.75 |
582.4 | 570.3 | 107295 |
| 367 | 8.75 1.55 % |
01-11-2023 00:00:00 Wednesday |
565.65 574.4 |
586.65 | 565.5 | 514479 |
| 368 | 2.9 0.52 % |
31-10-2023 00:00:00 Tuesday |
559.35 562.25 |
570.25 | 558.1 | 872654 |
| 369 | 13 2.4 % |
30-10-2023 00:00:00 Monday |
540.85 553.85 |
558.3 | 531.15 | 1042731 |
| 370 | 11.45 2.18 % |
27-10-2023 00:00:00 Friday |
524.55 536 |
538.2 | 524.55 | 189823 |
| 371 | 0.5 0.1 % |
26-10-2023 00:00:00 Thursday |
523.05 523.55 |
525.95 | 513.55 | 192576 |
| 372 | -4.45 -0.83 % |
25-10-2023 00:00:00 Wednesday |
534.45 530 |
539.5 | 525.45 | 87394 |
| 373 | -19.7 -3.57 % |
23-10-2023 00:00:00 Monday |
552.45 532.75 |
555 | 529.6 | 155339 |
| 374 | -4.95 -0.89 % |
20-10-2023 00:00:00 Friday |
557.4 552.45 |
565 | 548.4 | 78652 |
| 375 | -5 -0.88 % |
19-10-2023 00:00:00 Thursday |
565 560 |
565 | 555.45 | 96930 |
| 376 | 0.45 0.08 % |
18-10-2023 00:00:00 Wednesday |
567 567.45 |
569.85 | 561.65 | 128466 |
| 377 | -0.65 -0.11 % |
17-10-2023 00:00:00 Tuesday |
568.2 567.55 |
570.6 | 565.35 | 82836 |
| 378 | -0.5 -0.09 % |
16-10-2023 00:00:00 Monday |
567.75 567.25 |
571.75 | 563.6 | 105919 |
| 379 | 4.6 0.82 % |
13-10-2023 00:00:00 Friday |
563.85 568.45 |
576.55 | 562 | 170659 |
| 380 | 0.35 0.06 % |
12-10-2023 00:00:00 Thursday |
565.25 565.6 |
568.9 | 562.9 | 43303 |
| 381 | 1.3 0.23 % |
11-10-2023 00:00:00 Wednesday |
563.95 565.25 |
568.95 | 560.85 | 98287 |
| 382 | 20.15 3.72 % |
10-10-2023 00:00:00 Tuesday |
541.55 561.7 |
564.7 | 541.55 | 427647 |
| 383 | -6.9 -1.26 % |
09-10-2023 00:00:00 Monday |
547.8 540.9 |
547.8 | 536.5 | 187068 |
| 384 | 25 4.77 % |
06-10-2023 00:00:00 Friday |
524.05 549.05 |
550.7 | 524.05 | 382479 |
| 385 | 2.45 0.47 % |
05-10-2023 00:00:00 Thursday |
523.2 525.65 |
532.65 | 523.2 | 60696 |
| 386 | -11.95 -2.22 % |
04-10-2023 00:00:00 Wednesday |
537.95 526 |
537.95 | 515.4 | 652654 |
| 387 | 5.3 0.99 % |
03-10-2023 00:00:00 Tuesday |
533.95 539.25 |
540.8 | 527.45 | 79409 |
| 388 | 10.8 2.08 % |
29-09-2023 00:00:00 Friday |
520.05 530.85 |
534.1 | 520.05 | 74288 |
| 389 | -8.4 -1.59 % |
28-09-2023 00:00:00 Thursday |
528.05 519.65 |
529.95 | 517.35 | 61624 |
| 390 | 9.2 1.77 % |
27-09-2023 00:00:00 Wednesday |
519.6 528.8 |
531.4 | 516.8 | 63005 |
| 391 | -2 -0.38 % |
26-09-2023 00:00:00 Tuesday |
522.05 520.05 |
525.6 | 519.25 | 40983 |
| 392 | 7.9 1.54 % |
25-09-2023 00:00:00 Monday |
514.15 522.05 |
527.2 | 514.15 | 35041 |
| 393 | -8 -1.53 % |
22-09-2023 00:00:00 Friday |
523.25 515.25 |
523.25 | 515 | 44108 |
| 394 | -2.3 -0.44 % |
21-09-2023 00:00:00 Thursday |
519.15 516.85 |
525.7 | 512.45 | 101793 |
| 395 | -5.5 -1.04 % |
20-09-2023 00:00:00 Wednesday |
527.85 522.35 |
532 | 519.55 | 52133 |
| 396 | -3.85 -0.72 % |
18-09-2023 00:00:00 Monday |
533 529.15 |
535 | 527.8 | 118623 |
| 397 | -5.2 -0.97 % |
15-09-2023 00:00:00 Friday |
537.45 532.25 |
539.25 | 528.45 | 51832 |
| 398 | 6.95 1.31 % |
14-09-2023 00:00:00 Thursday |
530.35 537.3 |
543.4 | 530.35 | 78969 |
| 399 | 6.7 1.29 % |
13-09-2023 00:00:00 Wednesday |
521.3 528 |
530.35 | 520.05 | 95190 |
| 400 | -17.35 -3.2 % |
12-09-2023 00:00:00 Tuesday |
541.8 524.45 |
541.8 | 522.5 | 104550 |
| 401 | -2.4 -0.44 % |
11-09-2023 00:00:00 Monday |
543 540.6 |
544.4 | 537.15 | 156718 |
| 402 | 6.4 1.2 % |
08-09-2023 00:00:00 Friday |
533.65 540.05 |
544.45 | 531.55 | 213912 |
| 403 | 12.1 2.34 % |
07-09-2023 00:00:00 Thursday |
517.95 530.05 |
532.3 | 514.45 | 1127359 |
| 404 | -2.65 -0.51 % |
06-09-2023 00:00:00 Wednesday |
520.95 518.3 |
522.55 | 513.85 | 46024 |
| 405 | 6.95 1.35 % |
05-09-2023 00:00:00 Tuesday |
514.05 521 |
525.75 | 514.05 | 144202 |
| 406 | 10.25 2.04 % |
04-09-2023 00:00:00 Monday |
503.25 513.5 |
516.8 | 503.25 | 272426 |
| 407 | -1.65 -0.33 % |
01-09-2023 00:00:00 Friday |
504.85 503.2 |
509.55 | 500.5 | 84865 |
| 408 | 1.75 0.35 % |
31-08-2023 00:00:00 Thursday |
502 503.75 |
507.05 | 495.85 | 87875 |
| 409 | 5.35 1.08 % |
30-08-2023 00:00:00 Wednesday |
494.55 499.9 |
502.8 | 494.55 | 149162 |
| 410 | 13.7 2.85 % |
29-08-2023 00:00:00 Tuesday |
481.1 494.8 |
497.75 | 481.1 | 116176 |
| 411 | 2.1 0.44 % |
28-08-2023 00:00:00 Monday |
478.95 481.05 |
485.8 | 477.1 | 76120 |
| 412 | -8.4 -1.74 % |
25-08-2023 00:00:00 Friday |
483.4 475 |
483.4 | 473.2 | 93150 |
| 413 | -1.15 -0.24 % |
24-08-2023 00:00:00 Thursday |
484.9 483.75 |
490.6 | 482.65 | 126429 |
| 414 | 0.35 0.07 % |
23-08-2023 00:00:00 Wednesday |
480.55 480.9 |
484.8 | 478 | 46910 |
| 415 | -8.35 -1.71 % |
22-08-2023 00:00:00 Tuesday |
488.85 480.5 |
488.85 | 479.4 | 78541 |
| 416 | 7.65 1.61 % |
21-08-2023 00:00:00 Monday |
473.7 481.35 |
483.15 | 473.7 | 40235 |
| 417 | -1.45 -0.3 % |
18-08-2023 00:00:00 Friday |
477.5 476.05 |
477.9 | 472.45 | 55971 |
| 418 | -0.3 -0.06 % |
17-08-2023 00:00:00 Thursday |
477.9 477.6 |
483.15 | 473.85 | 55560 |
| 419 | 16.65 3.61 % |
16-08-2023 00:00:00 Wednesday |
461.55 478.2 |
479.6 | 461.55 | 74986 |
| 420 | -9.6 -2 % |
14-08-2023 00:00:00 Monday |
479.05 469.45 |
479.05 | 463.25 | 146780 |
| 421 | -9.7 -1.97 % |
11-08-2023 00:00:00 Friday |
491.15 481.45 |
493.5 | 480 | 157524 |
| 422 | 3.15 0.65 % |
10-08-2023 00:00:00 Thursday |
487 490.15 |
492.9 | 483.2 | 151579 |
| 423 | -2.5 -0.51 % |
09-08-2023 00:00:00 Wednesday |
487.9 485.4 |
489.5 | 483.2 | 68125 |
| 424 | 0.95 0.2 % |
08-08-2023 00:00:00 Tuesday |
487.05 488 |
492.75 | 482.5 | 52386 |
| 425 | -1.45 -0.3 % |
07-08-2023 00:00:00 Monday |
490.05 488.6 |
492.65 | 485.3 | 68659 |
| 426 | -0.35 -0.07 % |
04-08-2023 00:00:00 Friday |
488.55 488.2 |
494.05 | 488.2 | 64052 |
| 427 | -3.65 -0.74 % |
03-08-2023 00:00:00 Thursday |
492.05 488.4 |
496 | 484.2 | 148042 |
| 428 | -1.95 -0.39 % |
02-08-2023 00:00:00 Wednesday |
495.2 493.25 |
502.6 | 482.3 | 339878 |
| 429 | -10.2 -2 % |
01-08-2023 00:00:00 Tuesday |
510 499.8 |
511.4 | 496.9 | 23793813 |
| 430 | 0.5 0.1 % |
31-07-2023 00:00:00 Monday |
516.55 517.05 |
521.7 | 509.05 | 171101 |
| 431 | 3.3 0.65 % |
28-07-2023 00:00:00 Friday |
510.1 513.4 |
517.75 | 505 | 154157 |
| 432 | 24.9 5.11 % |
27-07-2023 00:00:00 Thursday |
487.45 512.35 |
513.6 | 487.45 | 213707 |
| 433 | 7.5 1.56 % |
26-07-2023 00:00:00 Wednesday |
480.05 487.55 |
489.4 | 480.05 | 604270 |
| 434 | -19.25 -3.85 % |
25-07-2023 00:00:00 Tuesday |
499.95 480.7 |
499.95 | 478.5 | 145547 |
| 435 | -5.3 -1.06 % |
24-07-2023 00:00:00 Monday |
501.15 495.85 |
508.5 | 491.7 | 188840 |
| 436 | -3.65 -0.72 % |
21-07-2023 00:00:00 Friday |
504.65 501 |
505 | 496.2 | 97094 |
| 437 | 3.95 0.79 % |
20-07-2023 00:00:00 Thursday |
501.05 505 |
508.95 | 501.05 | 126980 |
| 438 | 9.9 2.01 % |
19-07-2023 00:00:00 Wednesday |
493.05 502.95 |
504 | 493.05 | 69816 |
| 439 | -6.3 -1.26 % |
18-07-2023 00:00:00 Tuesday |
500.95 494.65 |
503 | 491.75 | 154357 |
| 440 | 8.55 1.75 % |
17-07-2023 00:00:00 Monday |
489.55 498.1 |
498.8 | 489.55 | 49409 |
| 441 | 0.4 0.08 % |
14-07-2023 00:00:00 Friday |
492.2 492.6 |
496.15 | 491.05 | 105532 |
| 442 | 2.35 0.48 % |
13-07-2023 00:00:00 Thursday |
491.65 494 |
498.75 | 489.75 | 97173 |
| 443 | -6.45 -1.3 % |
12-07-2023 00:00:00 Wednesday |
498.05 491.6 |
500.5 | 485.45 | 204020 |
| 444 | -3.85 -0.77 % |
11-07-2023 00:00:00 Tuesday |
502.9 499.05 |
504.75 | 498.3 | 113527 |
| 445 | 0.35 0.07 % |
10-07-2023 00:00:00 Monday |
501.05 501.4 |
505.5 | 496.15 | 132765 |
| 446 | -10.9 -2.12 % |
07-07-2023 00:00:00 Friday |
513.1 502.2 |
516.4 | 501.35 | 252080 |
| 447 | 11 2.19 % |
06-07-2023 00:00:00 Thursday |
502.05 513.05 |
517.5 | 502.05 | 270678 |
| 448 | 13.3 2.71 % |
05-07-2023 00:00:00 Wednesday |
490.2 503.5 |
503.6 | 488.3 | 190161 |
| 449 | -3.35 -0.68 % |
04-07-2023 00:00:00 Tuesday |
493.2 489.85 |
497 | 488.5 | 104317 |
| 450 | 1.1 0.22 % |
03-07-2023 00:00:00 Monday |
492.05 493.15 |
497.85 | 486.45 | 73330 |
| 451 | 4.6 0.95 % |
30-06-2023 00:00:00 Friday |
485.9 490.5 |
493.5 | 485.9 | 97978 |
| 452 | 4.55 0.95 % |
28-06-2023 00:00:00 Wednesday |
481.3 485.85 |
487.95 | 481.3 | 130151 |
| 453 | 6.75 1.41 % |
27-06-2023 00:00:00 Tuesday |
477.1 483.85 |
486.9 | 477.1 | 73551 |
| 454 | 0.6 0.13 % |
26-06-2023 00:00:00 Monday |
476.5 477.1 |
477.95 | 469.5 | 82122 |
| 455 | -3.95 -0.82 % |
23-06-2023 00:00:00 Friday |
481.1 477.15 |
481.45 | 473.1 | 65561 |
| 456 | -0.9 -0.19 % |
22-06-2023 00:00:00 Thursday |
482 481.1 |
484.8 | 478.5 | 198463 |
| 457 | -6.05 -1.24 % |
21-06-2023 00:00:00 Wednesday |
489 482.95 |
494.25 | 480.55 | 107893 |
| 458 | 3.9 0.8 % |
20-06-2023 00:00:00 Tuesday |
485.1 489 |
491.65 | 481.3 | 70358 |
| 459 | -10.95 -2.21 % |
19-06-2023 00:00:00 Monday |
496.05 485.1 |
499.35 | 483 | 95129 |
| 460 | 4.5 0.92 % |
16-06-2023 00:00:00 Friday |
491.25 495.75 |
497.75 | 490.3 | 105269 |
| 461 | -9.75 -1.95 % |
15-06-2023 00:00:00 Thursday |
500.05 490.3 |
508.5 | 489 | 220754 |
| 462 | -0.3 -0.06 % |
14-06-2023 00:00:00 Wednesday |
504.05 503.75 |
506.25 | 499.85 | 144686 |
| 463 | 12.45 2.54 % |
13-06-2023 00:00:00 Tuesday |
491 503.45 |
504.7 | 489 | 726314 |
| 464 | 4.5 0.93 % |
12-06-2023 00:00:00 Monday |
486.05 490.55 |
492.4 | 485.8 | 67060 |
| 465 | 1.05 0.22 % |
09-06-2023 00:00:00 Friday |
484 485.05 |
490.5 | 484 | 82304 |
| 466 | -11.3 -2.28 % |
08-06-2023 00:00:00 Thursday |
496 484.7 |
497.9 | 481 | 286674 |
| 467 | 0 0 % |
07-06-2023 00:00:00 Wednesday |
496 496 |
498.55 | 493.15 | 176919 |
| 468 | 7.95 1.63 % |
06-06-2023 00:00:00 Tuesday |
487.2 495.15 |
498.1 | 487.2 | 148304 |
| 469 | -4.35 -0.88 % |
05-06-2023 00:00:00 Monday |
493.45 489.1 |
496.35 | 487.3 | 228291 |
| 470 | 12.6 2.64 % |
02-06-2023 00:00:00 Friday |
477 489.6 |
491.1 | 477 | 262462 |
| 471 | 2.2 0.46 % |
01-06-2023 00:00:00 Thursday |
475 477.2 |
480 | 473.25 | 66154 |
| 472 | 0.1 0.02 % |
31-05-2023 00:00:00 Wednesday |
474.65 474.75 |
476.95 | 468 | 167788 |
| 473 | -6.75 -1.4 % |
30-05-2023 00:00:00 Tuesday |
481.4 474.65 |
481.4 | 473.45 | 145096 |
| 474 | 3.25 0.68 % |
29-05-2023 00:00:00 Monday |
479.6 482.85 |
486.3 | 473.9 | 452039 |
| 475 | 4.15 0.88 % |
26-05-2023 00:00:00 Friday |
474.05 478.2 |
484.4 | 471.55 | 165699 |
| 476 | 11.2 2.4 % |
25-05-2023 00:00:00 Thursday |
466 477.2 |
479.75 | 464.5 | 313147 |
| 477 | -2 -0.43 % |
24-05-2023 00:00:00 Wednesday |
467.8 465.8 |
470 | 462.5 | 65030 |
| 478 | -13.55 -2.81 % |
23-05-2023 00:00:00 Tuesday |
481.35 467.8 |
481.35 | 465.8 | 146832 |
| 479 | 7.5 1.59 % |
22-05-2023 00:00:00 Monday |
470.55 478.05 |
481 | 469.4 | 268025 |
| 480 | 12.9 2.81 % |
19-05-2023 00:00:00 Friday |
459.25 472.15 |
473 | 453.5 | 357012 |
| 481 | -10.2 -2.17 % |
18-05-2023 00:00:00 Thursday |
470.45 460.25 |
475.9 | 458.5 | 211955 |
| 482 | 1.1 0.23 % |
17-05-2023 00:00:00 Wednesday |
468.6 469.7 |
472.95 | 461.55 | 186378 |
| 483 | -3.4 -0.72 % |
16-05-2023 00:00:00 Tuesday |
475.05 471.65 |
478.55 | 469.9 | 542716 |
| 484 | 26.3 5.95 % |
15-05-2023 00:00:00 Monday |
442 468.3 |
475.6 | 440.25 | 958869 |
| 485 | 4.45 1.03 % |
12-05-2023 00:00:00 Friday |
431.45 435.9 |
437 | 430.05 | 113137 |
| 486 | -2.4 -0.55 % |
11-05-2023 00:00:00 Thursday |
434.95 432.55 |
439.1 | 430.05 | 189395 |
| 487 | 4.6 1.07 % |
10-05-2023 00:00:00 Wednesday |
430 434.6 |
435.8 | 427.85 | 272770 |
| 488 | -0.4 -0.09 % |
09-05-2023 00:00:00 Tuesday |
432.25 431.85 |
438.4 | 426.75 | 87968 |
| 489 | 8.4 1.97 % |
08-05-2023 00:00:00 Monday |
427.05 435.45 |
440.1 | 427.05 | 821153 |
| 490 | 2.2 0.52 % |
05-05-2023 00:00:00 Friday |
424.8 427 |
433.45 | 423.5 | 204466 |
| 491 | -0.5 -0.12 % |
04-05-2023 00:00:00 Thursday |
425.3 424.8 |
428.65 | 422.8 | 107392 |
| 492 | 12.45 3 % |
03-05-2023 00:00:00 Wednesday |
415.15 427.6 |
434.2 | 415.15 | 238777 |
| 493 | -0.6 -0.14 % |
02-05-2023 00:00:00 Tuesday |
425.1 424.5 |
427.6 | 421.35 | 90596 |
| 494 | 4.5 1.07 % |
28-04-2023 00:00:00 Friday |
420.55 425.05 |
428.8 | 420 | 604955 |
| 495 | 6.8 1.64 % |
27-04-2023 00:00:00 Thursday |
415.1 421.9 |
423.3 | 415.1 | 458620 |
| 496 | 7.6 1.86 % |
26-04-2023 00:00:00 Wednesday |
408.75 416.35 |
417.65 | 408.75 | 152886 |
| 497 | -0.2 -0.05 % |
25-04-2023 00:00:00 Tuesday |
410.8 410.6 |
415.8 | 408.05 | 69556 |
| 498 | 4 0.98 % |
24-04-2023 00:00:00 Monday |
407.1 411.1 |
411.65 | 403.4 | 60135 |
| 499 | -7.55 -1.83 % |
21-04-2023 00:00:00 Friday |
413.4 405.85 |
414.4 | 402 | 276099 |
| 500 | -7.25 -1.72 % |
20-04-2023 00:00:00 Thursday |
421.5 414.25 |
425.05 | 412.6 | 92590 |
| 501 | -0.65 -0.15 % |
19-04-2023 00:00:00 Wednesday |
422.15 421.5 |
424.3 | 418.9 | 121880 |
| 502 | 4.7 1.12 % |
18-04-2023 00:00:00 Tuesday |
419.25 423.95 |
426.75 | 415.9 | 339474 |
| 503 | 1.85 0.45 % |
17-04-2023 00:00:00 Monday |
413.5 415.35 |
419.5 | 411.4 | 193510 |
| 504 | 8.3 2.05 % |
13-04-2023 00:00:00 Thursday |
405.2 413.5 |
415.65 | 405.2 | 259974 |
| 505 | 3.2 0.79 % |
12-04-2023 00:00:00 Wednesday |
403.45 406.65 |
413.35 | 403.45 | 222037 |
| 506 | -1.7 -0.42 % |
11-04-2023 00:00:00 Tuesday |
407 405.3 |
410.9 | 401.45 | 182351 |
| 507 | 22.1 5.77 % |
10-04-2023 00:00:00 Monday |
383.2 405.3 |
407.7 | 383.2 | 651285 |
| 508 | 18.05 4.95 % |
06-04-2023 00:00:00 Thursday |
364.85 382.9 |
384 | 364.35 | 309121 |
| 509 | 6.05 1.68 % |
05-04-2023 00:00:00 Wednesday |
361 367.05 |
370.35 | 361 | 169687 |
| 510 | 4.6 1.29 % |
03-04-2023 00:00:00 Monday |
357.05 361.65 |
363 | 357.05 | 130818 |
| 511 | 3.9 1.1 % |
31-03-2023 00:00:00 Friday |
353.1 357 |
360.85 | 353.1 | 57081 |
| 512 | 3.8 1.09 % |
29-03-2023 00:00:00 Wednesday |
348.65 352.45 |
353.9 | 346.55 | 52178 |
| 513 | 0.95 0.27 % |
28-03-2023 00:00:00 Tuesday |
347.65 348.6 |
353.15 | 347.25 | 86714 |
| 514 | -6.05 -1.7 % |
27-03-2023 00:00:00 Monday |
355 348.95 |
357.35 | 347.6 | 83807 |
| 515 | -10.75 -2.94 % |
24-03-2023 00:00:00 Friday |
365.05 354.3 |
367.8 | 353.1 | 118610 |
| 516 | -0.2 -0.05 % |
23-03-2023 00:00:00 Thursday |
368 367.8 |
372 | 365.95 | 55712 |
| 517 | 1.6 0.44 % |
22-03-2023 00:00:00 Wednesday |
367.05 368.65 |
371.45 | 367.05 | 97733 |
| 518 | -2.45 -0.66 % |
21-03-2023 00:00:00 Tuesday |
369.8 367.35 |
371.85 | 366.35 | 54305 |
| 519 | -3.3 -0.88 % |
20-03-2023 00:00:00 Monday |
373.05 369.75 |
374 | 362.2 | 115315 |
| 520 | 10.15 2.78 % |
17-03-2023 00:00:00 Friday |
365 375.15 |
377.5 | 364.5 | 376605 |
| 521 | 13.6 3.92 % |
16-03-2023 00:00:00 Thursday |
347 360.6 |
361.2 | 344.95 | 1825806 |
| 522 | -2.45 -0.7 % |
15-03-2023 00:00:00 Wednesday |
349 346.55 |
351.9 | 342.05 | 325274 |
| 523 | 5 1.46 % |
14-03-2023 00:00:00 Tuesday |
342.05 347.05 |
347.85 | 336.55 | 76782 |
| 524 | -5.5 -1.58 % |
13-03-2023 00:00:00 Monday |
348.05 342.55 |
353 | 341.1 | 68707 |
| 525 | -2 -0.57 % |
10-03-2023 00:00:00 Friday |
352.05 350.05 |
356.3 | 347.75 | 77653 |
| 526 | -4.35 -1.2 % |
09-03-2023 00:00:00 Thursday |
362 357.65 |
363.85 | 356.55 | 42987 |
| 527 | 4.2 1.17 % |
08-03-2023 00:00:00 Wednesday |
358.45 362.65 |
364.4 | 353.95 | 513009 |
| 528 | -0.4 -0.11 % |
06-03-2023 00:00:00 Monday |
360.25 359.85 |
364.3 | 357.9 | 90206 |
| 529 | 4.25 1.19 % |
03-03-2023 00:00:00 Friday |
356 360.25 |
362.1 | 355.05 | 51567 |
| 530 | 2.2 0.62 % |
02-03-2023 00:00:00 Thursday |
353.05 355.25 |
357.7 | 353.05 | 31789 |
| 531 | 4.3 1.22 % |
01-03-2023 00:00:00 Wednesday |
351.2 355.5 |
357.25 | 351.2 | 36805 |
| 532 | 1.45 0.41 % |
28-02-2023 00:00:00 Tuesday |
349.75 351.2 |
353.85 | 348.95 | 68639 |
| 533 | 3.9 1.13 % |
27-02-2023 00:00:00 Monday |
346.15 350.05 |
351.4 | 342.4 | 82502 |
| 534 | 1.05 0.3 % |
24-02-2023 00:00:00 Friday |
345.05 346.1 |
351 | 345 | 73652 |
| 535 | -5.05 -1.45 % |
23-02-2023 00:00:00 Thursday |
348.05 343 |
349.45 | 341.4 | 121873 |
| 536 | -6.3 -1.77 % |
22-02-2023 00:00:00 Wednesday |
355.05 348.75 |
356 | 347.1 | 110605 |
| 537 | -6.45 -1.77 % |
21-02-2023 00:00:00 Tuesday |
364.05 357.6 |
366.35 | 356.05 | 49198 |
| 538 | 0.6 0.16 % |
20-02-2023 00:00:00 Monday |
364.15 364.75 |
370.45 | 363 | 116128 |
| 539 | -3.45 -0.94 % |
17-02-2023 00:00:00 Friday |
368.05 364.6 |
372.85 | 363.4 | 48224 |
| 540 | 9.5 2.62 % |
16-02-2023 00:00:00 Thursday |
362 371.5 |
373 | 362 | 1008037 |
| 541 | 12.05 3.46 % |
15-02-2023 00:00:00 Wednesday |
348.55 360.6 |
361.9 | 348.55 | 53087 |
| 542 | 0.35 0.1 % |
14-02-2023 00:00:00 Tuesday |
353.3 353.65 |
357.75 | 347.15 | 171176 |
| 543 | -3.7 -1.02 % |
13-02-2023 00:00:00 Monday |
361.55 357.85 |
365.8 | 355 | 43861 |
| 544 | 7.95 2.25 % |
10-02-2023 00:00:00 Friday |
353.25 361.2 |
362.1 | 353.25 | 55192 |
| 545 | -2.9 -0.81 % |
09-02-2023 00:00:00 Thursday |
359.5 356.6 |
362.05 | 354 | 75355 |
| 546 | 3.2 0.9 % |
08-02-2023 00:00:00 Wednesday |
357.1 360.3 |
361.85 | 356 | 57859 |
| 547 | 5.35 1.52 % |
07-02-2023 00:00:00 Tuesday |
351.7 357.05 |
359 | 351.7 | 50277 |
| 548 | 0.75 0.21 % |
06-02-2023 00:00:00 Monday |
353 353.75 |
355.2 | 350.9 | 69957 |
| 549 | -4.65 -1.3 % |
03-02-2023 00:00:00 Friday |
358.3 353.65 |
358.9 | 348.95 | 120563 |
| 550 | 4.55 1.3 % |
02-02-2023 00:00:00 Thursday |
350 354.55 |
355.85 | 341.95 | 365292 |
| 551 | -12.05 -3.34 % |
01-02-2023 00:00:00 Wednesday |
360.95 348.9 |
365.5 | 341.7 | 244582 |
| 552 | 1.35 0.38 % |
31-01-2023 00:00:00 Tuesday |
355.05 356.4 |
360.75 | 351.7 | 105067 |
| 553 | -3.95 -1.11 % |
30-01-2023 00:00:00 Monday |
357 353.05 |
363.85 | 346.75 | 198671 |
| 554 | -0.75 -0.21 % |
27-01-2023 00:00:00 Friday |
356.7 355.95 |
359.6 | 347.4 | 233845 |
| 555 | -10.25 -2.83 % |
25-01-2023 00:00:00 Wednesday |
362.25 352 |
363.65 | 348.6 | 152676 |
| 556 | -4.3 -1.16 % |
24-01-2023 00:00:00 Tuesday |
369.45 365.15 |
371.15 | 363.7 | 98573 |
| 557 | -0.4 -0.11 % |
23-01-2023 00:00:00 Monday |
369.85 369.45 |
371.45 | 367.55 | 72307 |
| 558 | -7.5 -1.99 % |
20-01-2023 00:00:00 Friday |
376.9 369.4 |
376.9 | 368.7 | 276686 |
| 559 | -1.4 -0.37 % |
19-01-2023 00:00:00 Thursday |
376.95 375.55 |
376.95 | 372.8 | 46053 |
| 560 | 4.4 1.18 % |
18-01-2023 00:00:00 Wednesday |
372 376.4 |
377 | 372 | 60576 |
| 561 | 2.8 0.75 % |
17-01-2023 00:00:00 Tuesday |
372.55 375.35 |
375.95 | 369.05 | 61142 |
| 562 | -1.8 -0.48 % |
16-01-2023 00:00:00 Monday |
375.65 373.85 |
379.65 | 371.8 | 91859 |
| 563 | 3.45 0.92 % |
13-01-2023 00:00:00 Friday |
374.05 377.5 |
379.2 | 372.6 | 66653 |
| 564 | -3 -0.79 % |
12-01-2023 00:00:00 Thursday |
377.85 374.85 |
377.85 | 370.75 | 124705 |
| 565 | 1 0.27 % |
11-01-2023 00:00:00 Wednesday |
371.05 372.05 |
375.7 | 371.05 | 58233 |
| 566 | 2 0.54 % |
10-01-2023 00:00:00 Tuesday |
371.05 373.05 |
374.8 | 368.5 | 63915 |
| 567 | 2.7 0.73 % |
09-01-2023 00:00:00 Monday |
371.1 373.8 |
376 | 370.25 | 81836 |
| 568 | -5 -1.33 % |
06-01-2023 00:00:00 Friday |
374.85 369.85 |
374.85 | 367.8 | 102470 |
| 569 | 2.5 0.67 % |
05-01-2023 00:00:00 Thursday |
370.4 372.9 |
374.5 | 368.75 | 71859 |
| 570 | -10.3 -2.7 % |
04-01-2023 00:00:00 Wednesday |
382 371.7 |
382 | 368.9 | 170374 |
| 571 | -2.85 -0.74 % |
03-01-2023 00:00:00 Tuesday |
382.9 380.05 |
382.9 | 378.55 | 66834 |
| 572 | 5.05 1.35 % |
02-01-2023 00:00:00 Monday |
375.2 380.25 |
382.4 | 374.95 | 154780 |
| 573 | 1.65 0.44 % |
30-12-2022 00:00:00 Friday |
373.5 375.15 |
381.55 | 373.5 | 70644 |
| 574 | 4.35 1.18 % |
29-12-2022 00:00:00 Thursday |
369 373.35 |
376 | 365 | 130095 |
| 575 | 0.75 0.2 % |
28-12-2022 00:00:00 Wednesday |
371.45 372.2 |
377 | 368.95 | 104382 |
| 576 | -1.95 -0.52 % |
27-12-2022 00:00:00 Tuesday |
373.75 371.8 |
374 | 367.5 | 123406 |
| 577 | 13.55 3.79 % |
26-12-2022 00:00:00 Monday |
357.05 370.6 |
372.45 | 356.9 | 147714 |
| 578 | -18.2 -4.85 % |
23-12-2022 00:00:00 Friday |
375.2 357 |
376.45 | 355.3 | 166994 |
| 579 | -2.2 -0.58 % |
22-12-2022 00:00:00 Thursday |
380.5 378.3 |
385.05 | 374.95 | 85300 |
| 580 | -9.8 -2.51 % |
21-12-2022 00:00:00 Wednesday |
390.05 380.25 |
396.3 | 377.7 | 158209 |
| 581 | -5.65 -1.43 % |
20-12-2022 00:00:00 Tuesday |
395.05 389.4 |
395.65 | 381.9 | 104432 |
| 582 | 2.65 0.67 % |
19-12-2022 00:00:00 Monday |
393.8 396.45 |
397.15 | 389.7 | 84119 |
| 583 | -1.2 -0.3 % |
16-12-2022 00:00:00 Friday |
395.05 393.85 |
402.05 | 392.2 | 74745 |
| 584 | -7.3 -1.79 % |
15-12-2022 00:00:00 Thursday |
406.95 399.65 |
409.6 | 398.4 | 103677 |
| 585 | 7 1.75 % |
14-12-2022 00:00:00 Wednesday |
400.35 407.35 |
410.6 | 400.35 | 140836 |
| 586 | -2.85 -0.71 % |
13-12-2022 00:00:00 Tuesday |
403 400.15 |
406.15 | 399.45 | 71452 |
| 587 | 2.05 0.51 % |
12-12-2022 00:00:00 Monday |
400.45 402.5 |
403.85 | 396.5 | 71240 |
| 588 | -2.9 -0.72 % |
09-12-2022 00:00:00 Friday |
405.05 402.15 |
410.1 | 394.15 | 124192 |
| 589 | -1.35 -0.33 % |
08-12-2022 00:00:00 Thursday |
406.05 404.7 |
410.45 | 402.65 | 122303 |
| 590 | -5.8 -1.4 % |
07-12-2022 00:00:00 Wednesday |
414.6 408.8 |
415.5 | 405.15 | 93935 |
| 591 | -3.4 -0.81 % |
06-12-2022 00:00:00 Tuesday |
417.5 414.1 |
418 | 412.15 | 218106 |
| 592 | 6.5 1.58 % |
05-12-2022 00:00:00 Monday |
411.05 417.55 |
418.45 | 410 | 129998 |
| 593 | -3.45 -0.83 % |
02-12-2022 00:00:00 Friday |
414.1 410.65 |
416.1 | 409.9 | 161296 |
| 594 | 9.95 2.47 % |
01-12-2022 00:00:00 Thursday |
402.75 412.7 |
414.8 | 402.4 | 643800 |
| 595 | 11.7 2.99 % |
30-11-2022 00:00:00 Wednesday |
391.05 402.75 |
404.35 | 389.35 | 218306 |
| 596 | 0.25 0.06 % |
29-11-2022 00:00:00 Tuesday |
392.15 392.4 |
398 | 391 | 128248 |
| 597 | 1.7 0.43 % |
28-11-2022 00:00:00 Monday |
393.55 395.25 |
401.6 | 393.55 | 74080 |
| 598 | 5.9 1.51 % |
25-11-2022 00:00:00 Friday |
390.55 396.45 |
400.8 | 390.55 | 102814 |
| 599 | -0.85 -0.22 % |
24-11-2022 00:00:00 Thursday |
393 392.15 |
394.55 | 389.15 | 44260 |
| 600 | -1.1 -0.28 % |
23-11-2022 00:00:00 Wednesday |
392.5 391.4 |
394.9 | 390.2 | 61475 |
| 601 | -5.8 -1.46 % |
22-11-2022 00:00:00 Tuesday |
396.25 390.45 |
396.35 | 387.65 | 99889 |
| 602 | -2.25 -0.57 % |
21-11-2022 00:00:00 Monday |
397 394.75 |
400.3 | 391.7 | 83858 |
| 603 | -1.45 -0.36 % |
18-11-2022 00:00:00 Friday |
402.2 400.75 |
404.3 | 397.6 | 85726 |
| 604 | -0.4 -0.1 % |
17-11-2022 00:00:00 Thursday |
403.15 402.75 |
405.4 | 400 | 52238 |
| 605 | -3.6 -0.89 % |
16-11-2022 00:00:00 Wednesday |
404.55 400.95 |
406 | 396.6 | 84459 |
| 606 | -1.6 -0.39 % |
15-11-2022 00:00:00 Tuesday |
406.45 404.85 |
409.5 | 401.4 | 145303 |
| 607 | 5.85 1.46 % |
14-11-2022 00:00:00 Monday |
400.6 406.45 |
408 | 400.4 | 99211 |
| 608 | 4.45 1.12 % |
11-11-2022 00:00:00 Friday |
395.85 400.3 |
404.95 | 395.85 | 354756 |
| 609 | -2.55 -0.65 % |
10-11-2022 00:00:00 Thursday |
393.8 391.25 |
400.05 | 386.7 | 137759 |
| 610 | -0.35 -0.09 % |
09-11-2022 00:00:00 Wednesday |
397.35 397 |
402.1 | 395.55 | 85003 |
| 611 | 10.35 2.67 % |
07-11-2022 00:00:00 Monday |
387 397.35 |
399.5 | 387 | 300695 |
| 612 | 3.7 0.96 % |
04-11-2022 00:00:00 Friday |
384 387.7 |
389.5 | 384 | 67709 |
| 613 | 4.15 1.09 % |
03-11-2022 00:00:00 Thursday |
380.5 384.65 |
388.05 | 380.5 | 256273 |
| 614 | -2.3 -0.59 % |
02-11-2022 00:00:00 Wednesday |
387.1 384.8 |
390.95 | 380.2 | 125920 |
| 615 | 4.8 1.25 % |
01-11-2022 00:00:00 Tuesday |
384.8 389.6 |
391.9 | 384.8 | 100739 |
| 616 | 0.8 0.21 % |
31-10-2022 00:00:00 Monday |
384.6 385.4 |
389.3 | 382.5 | 136594 |
| 617 | -0.55 -0.14 % |
28-10-2022 00:00:00 Friday |
385 384.45 |
385.95 | 380.35 | 155866 |
| 618 | 10.75 2.88 % |
27-10-2022 00:00:00 Thursday |
372.75 383.5 |
385.1 | 369.75 | 294931 |
| 619 | -0.2 -0.05 % |
25-10-2022 00:00:00 Tuesday |
369.95 369.75 |
375.4 | 367.1 | 627435 |
| 620 | -7.15 -1.91 % |
24-10-2022 00:00:00 Monday |
374.7 367.55 |
374.7 | 366.85 | 81008 |
| 621 | -4.45 -1.19 % |
21-10-2022 00:00:00 Friday |
374.5 370.05 |
374.85 | 364.8 | 187511 |
| 622 | 3.8 1.03 % |
20-10-2022 00:00:00 Thursday |
369.65 373.45 |
374.55 | 365.4 | 108729 |
| 623 | 3.7 1.01 % |
19-10-2022 00:00:00 Wednesday |
366.5 370.2 |
377.05 | 365.85 | 339420 |
| 624 | 3.8 1.05 % |
18-10-2022 00:00:00 Tuesday |
362 365.8 |
369.35 | 362 | 126003 |
| 625 | 3.2 0.9 % |
17-10-2022 00:00:00 Monday |
356.15 359.35 |
361.65 | 351.55 | 1035661 |
| 626 | -8.6 -2.34 % |
14-10-2022 00:00:00 Friday |
367.2 358.6 |
371.25 | 358 | 301850 |
| 627 | -1.5 -0.41 % |
13-10-2022 00:00:00 Thursday |
364.05 362.55 |
366.5 | 357.8 | 130161 |
| 628 | 7.8 2.17 % |
12-10-2022 00:00:00 Wednesday |
359.1 366.9 |
367.5 | 357.65 | 150188 |
| 629 | -5.3 -1.46 % |
11-10-2022 00:00:00 Tuesday |
364.05 358.75 |
368.7 | 356.75 | 932469 |
| 630 | 4.55 1.26 % |
10-10-2022 00:00:00 Monday |
361.5 366.05 |
367.85 | 358.85 | 234516 |
| 631 | 1.9 0.52 % |
07-10-2022 00:00:00 Friday |
367 368.9 |
370.4 | 361.9 | 154697 |
| 632 | 1.6 0.44 % |
06-10-2022 00:00:00 Thursday |
365.85 367.45 |
373 | 363.6 | 248745 |
| 633 | 6.15 1.74 % |
04-10-2022 00:00:00 Tuesday |
352.5 358.65 |
360.5 | 352.5 | 145659 |
| 634 | -8.4 -2.36 % |
03-10-2022 00:00:00 Monday |
356.15 347.75 |
357.8 | 346.1 | 190089 |
| 635 | 9.6 2.77 % |
30-09-2022 00:00:00 Friday |
347.15 356.75 |
361 | 347 | 199512 |
| 636 | -2.05 -0.58 % |
29-09-2022 00:00:00 Thursday |
352.5 350.45 |
355.4 | 345 | 218044 |
| 637 | -1.85 -0.53 % |
28-09-2022 00:00:00 Wednesday |
350.45 348.6 |
354.2 | 345.25 | 142942 |
| 638 | -2.4 -0.68 % |
27-09-2022 00:00:00 Tuesday |
352.9 350.5 |
356.7 | 344.15 | 267299 |
| 639 | -12.75 -3.49 % |
26-09-2022 00:00:00 Monday |
365 352.25 |
366.6 | 350.3 | 243552 |
| 640 | -9.75 -2.57 % |
23-09-2022 00:00:00 Friday |
380.05 370.3 |
381.75 | 368.4 | 156552 |
| 641 | 1.05 0.28 % |
22-09-2022 00:00:00 Thursday |
379.75 380.8 |
383.8 | 375 | 164866 |
| 642 | -12.15 -3.1 % |
21-09-2022 00:00:00 Wednesday |
391.9 379.75 |
392.5 | 378.5 | 210412 |
| 643 | 4 1.03 % |
20-09-2022 00:00:00 Tuesday |
388 392 |
400.2 | 388 | 204686 |
| 644 | -4.25 -1.09 % |
19-09-2022 00:00:00 Monday |
390 385.75 |
393.75 | 383.15 | 792145 |
| 645 | -19.45 -4.76 % |
16-09-2022 00:00:00 Friday |
409 389.55 |
413.15 | 384.45 | 796356 |
| 646 | 1.4 0.34 % |
15-09-2022 00:00:00 Thursday |
408 409.4 |
413.65 | 402 | 693925 |
| 647 | 6.7 1.67 % |
14-09-2022 00:00:00 Wednesday |
400.6 407.3 |
410.3 | 397.45 | 250754 |
| 648 | -2.95 -0.72 % |
13-09-2022 00:00:00 Tuesday |
411.5 408.55 |
413.75 | 406.45 | 686848 |
| 649 | 12.35 3.11 % |
12-09-2022 00:00:00 Monday |
397.7 410.05 |
411.4 | 396 | 1422339 |
| 650 | -1.6 -0.4 % |
09-09-2022 00:00:00 Friday |
398.3 396.7 |
403.2 | 393 | 177697 |
| 651 | -2.7 -0.67 % |
08-09-2022 00:00:00 Thursday |
400.15 397.45 |
403.35 | 394.95 | 163084 |
| 652 | 6.7 1.71 % |
07-09-2022 00:00:00 Wednesday |
392.75 399.45 |
401.5 | 390 | 115907 |
| 653 | -0.25 -0.06 % |
06-09-2022 00:00:00 Tuesday |
395.25 395 |
398.9 | 392.55 | 107099 |
| 654 | -1.2 -0.3 % |
05-09-2022 00:00:00 Monday |
395.1 393.9 |
400.95 | 391.3 | 142678 |
| 655 | -5.1 -1.27 % |
02-09-2022 00:00:00 Friday |
400 394.9 |
405.95 | 393.85 | 413346 |
| 656 | 8.85 2.27 % |
01-09-2022 00:00:00 Thursday |
389.7 398.55 |
399.85 | 385.8 | 307285 |
| 657 | 18.2 4.9 % |
30-08-2022 00:00:00 Tuesday |
371.65 389.85 |
391.8 | 371.65 | 332500 |
| 658 | 6.4 1.76 % |
29-08-2022 00:00:00 Monday |
363.3 369.7 |
374.8 | 363.3 | 128668 |
| 659 | 2.35 0.62 % |
26-08-2022 00:00:00 Friday |
377.6 379.95 |
383.6 | 377.6 | 153718 |
| 660 | 2.75 0.74 % |
25-08-2022 00:00:00 Thursday |
374 376.75 |
383 | 373.9 | 426005 |
| 661 | 1 0.27 % |
24-08-2022 00:00:00 Wednesday |
371 372 |
373.25 | 368.25 | 100727 |
| 662 | 8 2.22 % |
23-08-2022 00:00:00 Tuesday |
360.1 368.1 |
369.5 | 360.1 | 220515 |
| 663 | -7.05 -1.9 % |
22-08-2022 00:00:00 Monday |
372 364.95 |
372 | 363.05 | 165527 |
| 664 | -17.45 -4.46 % |
19-08-2022 00:00:00 Friday |
391 373.55 |
391 | 371.1 | 357887 |
| 665 | 9.95 2.62 % |
18-08-2022 00:00:00 Thursday |
379.2 389.15 |
389.9 | 379.2 | 166034 |
| 666 | -1.3 -0.34 % |
17-08-2022 00:00:00 Wednesday |
381.5 380.2 |
386.45 | 379.5 | 206342 |
| 667 | 5.15 1.38 % |
16-08-2022 00:00:00 Tuesday |
374 379.15 |
382.35 | 374 | 236744 |
| 668 | 1.15 0.31 % |
12-08-2022 00:00:00 Friday |
371.8 372.95 |
377 | 371.8 | 107708 |
| 669 | 2.45 0.66 % |
11-08-2022 00:00:00 Thursday |
370 372.45 |
375.25 | 370 | 110600 |
| 670 | 0.35 0.1 % |
10-08-2022 00:00:00 Wednesday |
368.05 368.4 |
375.2 | 367.8 | 338297 |
| 671 | 2 0.54 % |
08-08-2022 00:00:00 Monday |
367 369 |
372.55 | 366 | 98467 |
| 672 | -2.4 -0.65 % |
05-08-2022 00:00:00 Friday |
370 367.6 |
372.75 | 366 | 161730 |
| 673 | -5.85 -1.57 % |
04-08-2022 00:00:00 Thursday |
373.5 367.65 |
375.8 | 361 | 119777 |
| 674 | -10.65 -2.78 % |
03-08-2022 00:00:00 Wednesday |
382.7 372.05 |
382.7 | 368.5 | 111786 |
| 675 | -7.85 -2.04 % |
02-08-2022 00:00:00 Tuesday |
384 376.15 |
386.05 | 375 | 225231 |
| 676 | -1.85 -0.48 % |
01-08-2022 00:00:00 Monday |
386 384.15 |
387.5 | 376.7 | 1015605 |
| 677 | 0 0 % |
29-07-2022 00:00:00 Friday |
386 386 |
396.75 | 384.1 | 459622 |
| 678 | 10.05 2.7 % |
28-07-2022 00:00:00 Thursday |
372 382.05 |
384 | 371.2 | 293370 |
| 679 | 8.95 2.49 % |
27-07-2022 00:00:00 Wednesday |
359.05 368 |
369.5 | 358.8 | 206426 |
| 680 | 3.15 0.88 % |
26-07-2022 00:00:00 Tuesday |
357.3 360.45 |
362.3 | 354.35 | 82829 |
| 681 | -4.6 -1.27 % |
25-07-2022 00:00:00 Monday |
362 357.4 |
362 | 353.5 | 47392 |
| 682 | -1.9 -0.52 % |
22-07-2022 00:00:00 Friday |
362 360.1 |
363.3 | 358.2 | 135578 |
| 683 | 4.55 1.28 % |
21-07-2022 00:00:00 Thursday |
356 360.55 |
361.45 | 356 | 63343 |
| 684 | -7 -1.93 % |
20-07-2022 00:00:00 Wednesday |
363 356 |
364.2 | 352.2 | 122304 |
| 685 | 8.55 2.43 % |
19-07-2022 00:00:00 Tuesday |
351.25 359.8 |
361.4 | 351.25 | 156752 |
| 686 | -3.8 -1.06 % |
18-07-2022 00:00:00 Monday |
357.05 353.25 |
357.3 | 350.35 | 857730 |
| 687 | 2.15 0.61 % |
15-07-2022 00:00:00 Friday |
351.5 353.65 |
355.05 | 349.65 | 130326 |
| 688 | -1.65 -0.47 % |
14-07-2022 00:00:00 Thursday |
350 348.35 |
352.2 | 344.25 | 173018 |
| 689 | -2.5 -0.71 % |
13-07-2022 00:00:00 Wednesday |
350 347.5 |
353.85 | 344.4 | 120770 |
| 690 | 2.9 0.84 % |
12-07-2022 00:00:00 Tuesday |
343.8 346.7 |
350.35 | 342.15 | 207434 |
| 691 | 11.2 3.34 % |
11-07-2022 00:00:00 Monday |
335 346.2 |
347.6 | 335 | 138663 |
| 692 | 1.05 0.31 % |
08-07-2022 00:00:00 Friday |
339.7 340.75 |
341.55 | 334.95 | 103184 |
| 693 | 6.8 2.06 % |
07-07-2022 00:00:00 Thursday |
330 336.8 |
337.4 | 330 | 188216 |
| 694 | 7.2 2.23 % |
06-07-2022 00:00:00 Wednesday |
322.5 329.7 |
330.55 | 322.1 | 151831 |
| 695 | -3.15 -0.97 % |
05-07-2022 00:00:00 Tuesday |
325.25 322.1 |
329.65 | 321.25 | 150443 |
| 696 | -0.1 -0.03 % |
04-07-2022 00:00:00 Monday |
324.9 324.8 |
326.55 | 321 | 127740 |
| 697 | 12.3 3.95 % |
01-07-2022 00:00:00 Friday |
311 323.3 |
324.25 | 309.45 | 191891 |
| 698 | -3.6 -1.14 % |
30-06-2022 00:00:00 Thursday |
316 312.4 |
321.3 | 308.3 | 167572 |
| 699 | 1.75 0.55 % |
29-06-2022 00:00:00 Wednesday |
316 317.75 |
319.2 | 313 | 102751 |
| 700 | 2.4 0.76 % |
28-06-2022 00:00:00 Tuesday |
317 319.4 |
320 | 310.6 | 281093 |
| 701 | -0.85 -0.27 % |
27-06-2022 00:00:00 Monday |
318.95 318.1 |
322.45 | 315.1 | 98510 |
| 702 | 0.15 0.05 % |
24-06-2022 00:00:00 Friday |
315.55 315.7 |
320 | 314.45 | 131851 |
| 703 | 7.55 2.47 % |
23-06-2022 00:00:00 Thursday |
306 313.55 |
315.45 | 303.65 | 371393 |
| 704 | -8.9 -2.84 % |
22-06-2022 00:00:00 Wednesday |
313.2 304.3 |
314.3 | 303.05 | 303591 |
| 705 | 14.4 4.78 % |
21-06-2022 00:00:00 Tuesday |
301 315.4 |
317.1 | 301 | 293035 |
| 706 | -6.5 -2.13 % |
20-06-2022 00:00:00 Monday |
305 298.5 |
306.35 | 294.75 | 326538 |
| 707 | -0.45 -0.15 % |
17-06-2022 00:00:00 Friday |
303 302.55 |
310 | 298.2 | 349792 |
| 708 | -18.15 -5.63 % |
16-06-2022 00:00:00 Thursday |
322.4 304.25 |
322.4 | 302.65 | 264655 |
| 709 | -0.85 -0.27 % |
15-06-2022 00:00:00 Wednesday |
318.2 317.35 |
319.55 | 312.75 | 209051 |
| 710 | 9.3 3.05 % |
14-06-2022 00:00:00 Tuesday |
304.6 313.9 |
319.3 | 304.1 | 258041 |
| 711 | -8.05 -2.55 % |
13-06-2022 00:00:00 Monday |
315.75 307.7 |
315.75 | 304.95 | 297725 |
| 712 | 1.35 0.42 % |
10-06-2022 00:00:00 Friday |
320.5 321.85 |
325.75 | 319.35 | 117128 |
| 713 | 3.4 1.06 % |
09-06-2022 00:00:00 Thursday |
321.55 324.95 |
326.95 | 321.15 | 143365 |
| 714 | 6.15 1.92 % |
08-06-2022 00:00:00 Wednesday |
320 326.15 |
331.7 | 316.15 | 225469 |
| 715 | -8.35 -2.55 % |
07-06-2022 00:00:00 Tuesday |
327 318.65 |
327 | 315.15 | 164251 |
| 716 | -3.6 -1.09 % |
06-06-2022 00:00:00 Monday |
330.5 326.9 |
330.5 | 323.15 | 158176 |
| 717 | -11.75 -3.43 % |
03-06-2022 00:00:00 Friday |
342.5 330.75 |
342.85 | 329.6 | 128408 |
| 718 | 2.25 0.67 % |
02-06-2022 00:00:00 Thursday |
337.6 339.85 |
341.25 | 334.9 | 347790 |
| 719 | -8 -2.32 % |
01-06-2022 00:00:00 Wednesday |
345 337 |
348.5 | 333.75 | 156156 |
| 720 | -1.25 -0.36 % |
31-05-2022 00:00:00 Tuesday |
346.75 345.5 |
350.05 | 342.6 | 207368 |
| 721 | 17 5.16 % |
30-05-2022 00:00:00 Monday |
329.75 346.75 |
347.8 | 327.6 | 611353 |
| 722 | 0.45 0.14 % |
27-05-2022 00:00:00 Friday |
324.3 324.75 |
329.5 | 319.35 | 233645 |
| 723 | 8.75 2.81 % |
26-05-2022 00:00:00 Thursday |
311.25 320 |
328.8 | 302.35 | 309966 |
| 724 | -14.4 -4.42 % |
25-05-2022 00:00:00 Wednesday |
326.1 311.7 |
328.7 | 307.9 | 205962 |
| 725 | -7.95 -2.39 % |
24-05-2022 00:00:00 Tuesday |
332.4 324.45 |
333.75 | 323.05 | 127716 |
| 726 | -1.3 -0.39 % |
23-05-2022 00:00:00 Monday |
332 330.7 |
339.8 | 329.15 | 409732 |
| 727 | 3.55 1.08 % |
20-05-2022 00:00:00 Friday |
328 331.55 |
336.35 | 325 | 335859 |
| 728 | 4.65 1.47 % |
19-05-2022 00:00:00 Thursday |
316 320.65 |
325.6 | 309.2 | 467763 |
| 729 | -10.7 -3.19 % |
18-05-2022 00:00:00 Wednesday |
335.75 325.05 |
344.75 | 323.7 | 642324 |
| 730 | 3.15 0.95 % |
17-05-2022 00:00:00 Tuesday |
331 334.15 |
336.1 | 323.6 | 243187 |
| 731 | 4.4 1.36 % |
16-05-2022 00:00:00 Monday |
323 327.4 |
331.3 | 317.7 | 201970 |
| 732 | -5.55 -1.71 % |
13-05-2022 00:00:00 Friday |
324.2 318.65 |
332.7 | 317.3 | 319351 |
| 733 | -3.65 -1.12 % |
12-05-2022 00:00:00 Thursday |
326 322.35 |
326 | 316 | 309359 |
| 734 | 3.4 1.05 % |
11-05-2022 00:00:00 Wednesday |
323 326.4 |
328.1 | 313.55 | 414054 |
| 735 | -12.25 -3.71 % |
10-05-2022 00:00:00 Tuesday |
330.5 318.25 |
338.35 | 316.65 | 255409 |
| 736 | 0.15 0.05 % |
09-05-2022 00:00:00 Monday |
327 327.15 |
332.3 | 324.5 | 217098 |
| 737 | 2.85 0.87 % |
06-05-2022 00:00:00 Friday |
326 328.85 |
336.85 | 326 | 389871 |
| 738 | -7.9 -2.27 % |
05-05-2022 00:00:00 Thursday |
348 340.1 |
352 | 338 | 392080 |
| 739 | -22.85 -6.16 % |
04-05-2022 00:00:00 Wednesday |
371 348.15 |
372.7 | 346.7 | 1247108 |
| 740 | -1.45 -0.39 % |
02-05-2022 00:00:00 Monday |
369 367.55 |
371.5 | 364.35 | 222901 |
| 741 | -8.25 -2.17 % |
29-04-2022 00:00:00 Friday |
380.5 372.25 |
386.4 | 368.5 | 126749 |
| 742 | -0.4 -0.11 % |
28-04-2022 00:00:00 Thursday |
380 379.6 |
380.9 | 371.05 | 153920 |
| 743 | 0.25 0.07 % |
27-04-2022 00:00:00 Wednesday |
375.6 375.85 |
377.65 | 368.5 | 93518 |
| 744 | 10.6 2.88 % |
26-04-2022 00:00:00 Tuesday |
367.5 378.1 |
382 | 367.15 | 120956 |
| 745 | -9 -2.41 % |
25-04-2022 00:00:00 Monday |
373 364 |
375.8 | 361.05 | 230405 |
| 746 | -8.35 -2.15 % |
22-04-2022 00:00:00 Friday |
388.1 379.75 |
389.15 | 378.5 | 95650 |
| 747 | 11.5 3.04 % |
21-04-2022 00:00:00 Thursday |
378.3 389.8 |
390.7 | 378.3 | 100361 |
| 748 | -2.45 -0.64 % |
20-04-2022 00:00:00 Wednesday |
380 377.55 |
382.7 | 373.7 | 143100 |
| 749 | -13.95 -3.56 % |
19-04-2022 00:00:00 Tuesday |
391.5 377.55 |
393 | 372.2 | 157586 |
| 750 | 7.4 1.94 % |
18-04-2022 00:00:00 Monday |
381.35 388.75 |
390.3 | 379.35 | 191078 |
| 751 | -4.15 -1.05 % |
13-04-2022 00:00:00 Wednesday |
395 390.85 |
399.4 | 390 | 142128 |
| 752 | -10.95 -2.71 % |
12-04-2022 00:00:00 Tuesday |
404.4 393.45 |
404.4 | 388.7 | 180608 |
| 753 | 7 1.77 % |
11-04-2022 00:00:00 Monday |
396 403 |
404.7 | 393.3 | 222359 |
| 754 | -8.55 -2.11 % |
08-04-2022 00:00:00 Friday |
404.5 395.95 |
405 | 395.15 | 187500 |
| 755 | -1.15 -0.29 % |
07-04-2022 00:00:00 Thursday |
402.1 400.95 |
407.55 | 397.55 | 307472 |
| 756 | 9.55 2.46 % |
06-04-2022 00:00:00 Wednesday |
388.25 397.8 |
403.35 | 388.25 | 529871 |
| 757 | 3.65 0.93 % |
05-04-2022 00:00:00 Tuesday |
390.7 394.35 |
396.35 | 385.65 | 284868 |
| 758 | -1.5 -0.39 % |
04-04-2022 00:00:00 Monday |
388.7 387.2 |
390.2 | 383.8 | 182419 |
| 759 | 5.15 1.35 % |
01-04-2022 00:00:00 Friday |
380.45 385.6 |
387.5 | 379.1 | 176794 |
| 760 | -2.3 -0.6 % |
31-03-2022 00:00:00 Thursday |
382.75 380.45 |
385.8 | 378.4 | 135065 |
| 761 | 7.15 1.9 % |
30-03-2022 00:00:00 Wednesday |
375.5 382.65 |
387.3 | 374.4 | 417407 |
| 762 | 7.15 1.95 % |
29-03-2022 00:00:00 Tuesday |
365.8 372.95 |
373.5 | 364.75 | 421551 |
| 763 | -4.15 -1.13 % |
28-03-2022 00:00:00 Monday |
367.95 363.8 |
368.7 | 356.5 | 219734 |
| 764 | 6.5 1.81 % |
25-03-2022 00:00:00 Friday |
358.5 365 |
365.95 | 356.25 | 196586 |
| 765 | 1 0.28 % |
24-03-2022 00:00:00 Thursday |
355.5 356.5 |
361.1 | 352.4 | 171107 |
| 766 | -4.7 -1.3 % |
23-03-2022 00:00:00 Wednesday |
361.95 357.25 |
367.55 | 355.5 | 482721 |
| 767 | 5.65 1.6 % |
22-03-2022 00:00:00 Tuesday |
353.1 358.75 |
360.75 | 345.15 | 355868 |
| 768 | -12.3 -3.36 % |
21-03-2022 00:00:00 Monday |
366.5 354.2 |
366.5 | 352.9 | 277421 |
| 769 | 4.05 1.13 % |
17-03-2022 00:00:00 Thursday |
358.9 362.95 |
364.9 | 357.5 | 204222 |
| 770 | 8.85 2.55 % |
16-03-2022 00:00:00 Wednesday |
346.5 355.35 |
356.25 | 346.5 | 185194 |
| 771 | -5.25 -1.52 % |
15-03-2022 00:00:00 Tuesday |
346.2 340.95 |
353.2 | 335.6 | 330360 |
| 772 | -7.55 -2.15 % |
14-03-2022 00:00:00 Monday |
351 343.45 |
356 | 340.75 | 190954 |
| 773 | -0.35 -0.1 % |
11-03-2022 00:00:00 Friday |
354 353.65 |
356.7 | 349.1 | 205994 |
| 774 | 7.5 2.16 % |
10-03-2022 00:00:00 Thursday |
347.2 354.7 |
360.5 | 347 | 578604 |
| 775 | 9.95 3.01 % |
09-03-2022 00:00:00 Wednesday |
330.05 340 |
344.05 | 329.05 | 231065 |
| 776 | 14.45 4.59 % |
08-03-2022 00:00:00 Tuesday |
314.8 329.25 |
331.3 | 312.2 | 629605 |
| 777 | -10.35 -3.19 % |
07-03-2022 00:00:00 Monday |
324 313.65 |
324 | 306 | 638168 |
| 778 | -7.45 -2.22 % |
04-03-2022 00:00:00 Friday |
335 327.55 |
336.35 | 326.55 | 413969 |
| 779 | -21.45 -5.95 % |
03-03-2022 00:00:00 Thursday |
360.5 339.05 |
360.5 | 336.6 | 270362 |
| 780 | 1.7 0.49 % |
02-03-2022 00:00:00 Wednesday |
345.05 346.75 |
350.4 | 340.15 | 406549 |
| 781 | 9.85 2.89 % |
28-02-2022 00:00:00 Monday |
341 350.85 |
352.25 | 340 | 472836 |
| 782 | 14.85 4.45 % |
25-02-2022 00:00:00 Friday |
334 348.85 |
351.4 | 331.95 | 851563 |
| 783 | -8.3 -2.52 % |
24-02-2022 00:00:00 Thursday |
329 320.7 |
339.45 | 318.15 | 835783 |
| 784 | 14.2 4.3 % |
23-02-2022 00:00:00 Wednesday |
330 344.2 |
345.35 | 329.1 | 720315 |
| 785 | -6.55 -1.98 % |
22-02-2022 00:00:00 Tuesday |
331 324.45 |
338 | 323.2 | 597999 |
| 786 | -8.1 -2.28 % |
21-02-2022 00:00:00 Monday |
355.15 347.05 |
357.65 | 344.5 | 322994 |
| 787 | -3 -0.83 % |
18-02-2022 00:00:00 Friday |
362.7 359.7 |
367.05 | 357.9 | 151182 |
| 788 | -4.4 -1.19 % |
17-02-2022 00:00:00 Thursday |
370 365.6 |
371.25 | 362.65 | 161315 |
| 789 | -6.7 -1.79 % |
16-02-2022 00:00:00 Wednesday |
374.5 367.8 |
376.2 | 366.6 | 231085 |
| 790 | 15 4.21 % |
15-02-2022 00:00:00 Tuesday |
356.5 371.5 |
373.15 | 347.7 | 663674 |
| 791 | -15.65 -4.22 % |
14-02-2022 00:00:00 Monday |
371.1 355.45 |
371.8 | 352.5 | 486695 |
| 792 | -9.5 -2.45 % |
11-02-2022 00:00:00 Friday |
388.25 378.75 |
388.45 | 377 | 158573 |
| 793 | 3.05 0.79 % |
10-02-2022 00:00:00 Thursday |
388 391.05 |
394.5 | 382 | 194476 |
| 794 | -1.15 -0.3 % |
09-02-2022 00:00:00 Wednesday |
387.5 386.35 |
391.55 | 385.3 | 116746 |
| 795 | -3.15 -0.81 % |
08-02-2022 00:00:00 Tuesday |
387.7 384.55 |
391.9 | 376.7 | 194687 |
| 796 | -12.8 -3.2 % |
07-02-2022 00:00:00 Monday |
400 387.2 |
401.5 | 385.5 | 160287 |
| 797 | -4.15 -1.03 % |
04-02-2022 00:00:00 Friday |
403.5 399.35 |
407.05 | 396.9 | 168636 |
| 798 | 1.2 0.3 % |
03-02-2022 00:00:00 Thursday |
401.5 402.7 |
409.5 | 398.9 | 246549 |
| 799 | -8.25 -2.02 % |
02-02-2022 00:00:00 Wednesday |
407.75 399.5 |
409.05 | 397.4 | 261326 |
| 800 | 13.05 3.33 % |
01-02-2022 00:00:00 Tuesday |
392 405.05 |
407.95 | 385.05 | 743964 |
| 801 | 9.25 2.42 % |
31-01-2022 00:00:00 Monday |
381.9 391.15 |
392.65 | 381.85 | 232027 |
| 802 | 0.95 0.25 % |
28-01-2022 00:00:00 Friday |
377.45 378.4 |
389.4 | 376.5 | 196322 |
| 803 | -0.05 -0.01 % |
27-01-2022 00:00:00 Thursday |
374 373.95 |
377.35 | 362 | 453542 |
| 804 | 6.95 1.87 % |
25-01-2022 00:00:00 Tuesday |
371.9 378.85 |
382.5 | 363.3 | 357127 |
| 805 | -24.05 -6.07 % |
24-01-2022 00:00:00 Monday |
396 371.95 |
396 | 365.7 | 364352 |
| 806 | -6.6 -1.65 % |
21-01-2022 00:00:00 Friday |
401.2 394.6 |
405.2 | 390.5 | 274629 |
| 807 | -0.2 -0.05 % |
20-01-2022 00:00:00 Thursday |
408 407.8 |
410.3 | 403.4 | 165062 |
| 808 | 6.1 1.52 % |
19-01-2022 00:00:00 Wednesday |
402.2 408.3 |
411.75 | 398.55 | 292860 |
| 809 | -23.3 -5.45 % |
18-01-2022 00:00:00 Tuesday |
427.45 404.15 |
429.8 | 390.95 | 473522 |
| 810 | 6.65 1.59 % |
17-01-2022 00:00:00 Monday |
417.25 423.9 |
425 | 413.25 | 204311 |
| 811 | 10.85 2.67 % |
14-01-2022 00:00:00 Friday |
406.35 417.2 |
418.9 | 405.15 | 246287 |
| 812 | -8 -1.91 % |
13-01-2022 00:00:00 Thursday |
419 411 |
419 | 409.6 | 162861 |
| 813 | -3.5 -0.83 % |
12-01-2022 00:00:00 Wednesday |
421 417.5 |
426.7 | 411.7 | 557337 |
| 814 | -0.75 -0.18 % |
11-01-2022 00:00:00 Tuesday |
410 409.25 |
416 | 407.5 | 177339 |
| 815 | 0.9 0.22 % |
10-01-2022 00:00:00 Monday |
406.9 407.8 |
411.7 | 405.45 | 344130 |
| 816 | 1.75 0.44 % |
07-01-2022 00:00:00 Friday |
399 400.75 |
406.45 | 396 | 242936 |
| 817 | -2.4 -0.6 % |
06-01-2022 00:00:00 Thursday |
401 398.6 |
401 | 391 | 264159 |
| 818 | 8 2.03 % |
05-01-2022 00:00:00 Wednesday |
394.35 402.35 |
404.5 | 391.15 | 171080 |
| 819 | -2.75 -0.69 % |
04-01-2022 00:00:00 Tuesday |
397 394.25 |
400.4 | 390.8 | 183169 |
| 820 | 3.25 0.83 % |
03-01-2022 00:00:00 Monday |
391.2 394.45 |
397.6 | 390.65 | 149480 |
| 821 | 0.4 0.1 % |
31-12-2021 00:00:00 Friday |
390 390.4 |
391.65 | 381.65 | 151728 |
| 822 | -5.7 -1.48 % |
30-12-2021 00:00:00 Thursday |
384.65 378.95 |
385.1 | 377.1 | 96515 |
| 823 | -2.35 -0.61 % |
29-12-2021 00:00:00 Wednesday |
388 385.65 |
389.1 | 381.5 | 143911 |
| 824 | 0.75 0.19 % |
28-12-2021 00:00:00 Tuesday |
385 385.75 |
389.95 | 383 | 137127 |
| 825 | 1.5 0.39 % |
27-12-2021 00:00:00 Monday |
381 382.5 |
384.3 | 369.55 | 304591 |
| 826 | -7.55 -1.95 % |
24-12-2021 00:00:00 Friday |
387 379.45 |
387 | 375.4 | 131418 |
| 827 | 1.4 0.37 % |
23-12-2021 00:00:00 Thursday |
382 383.4 |
388.9 | 380.6 | 207817 |
| 828 | -0.2 -0.05 % |
22-12-2021 00:00:00 Wednesday |
377.5 377.3 |
380.45 | 372 | 181004 |
| 829 | 2.95 0.8 % |
21-12-2021 00:00:00 Tuesday |
370 372.95 |
381.2 | 368.75 | 190028 |
| 830 | -18.45 -4.79 % |
20-12-2021 00:00:00 Monday |
385 366.55 |
385.6 | 361 | 1005041 |
| 831 | -15 -3.7 % |
17-12-2021 00:00:00 Friday |
405.25 390.25 |
406.6 | 389 | 250902 |
| 832 | -9.25 -2.23 % |
16-12-2021 00:00:00 Thursday |
414.5 405.25 |
414.5 | 403 | 132898 |
| 833 | -6.9 -1.65 % |
15-12-2021 00:00:00 Wednesday |
417.8 410.9 |
418.3 | 409 | 130278 |
| 834 | 6.2 1.51 % |
14-12-2021 00:00:00 Tuesday |
410 416.2 |
420 | 405.75 | 158113 |
| 835 | -5.85 -1.39 % |
13-12-2021 00:00:00 Monday |
419.9 414.05 |
423.5 | 412.45 | 324387 |
| 836 | 19.95 5 % |
10-12-2021 00:00:00 Friday |
399.25 419.2 |
422.05 | 396.85 | 413133 |
| 837 | 0.85 0.21 % |
09-12-2021 00:00:00 Thursday |
397.35 398.2 |
400.9 | 392.55 | 123754 |
| 838 | 4.25 1.08 % |
08-12-2021 00:00:00 Wednesday |
393.1 397.35 |
398.75 | 393.1 | 213843 |
| 839 | 13.8 3.66 % |
07-12-2021 00:00:00 Tuesday |
377.55 391.35 |
393 | 377.55 | 268252 |
| 840 | -7.4 -1.93 % |
06-12-2021 00:00:00 Monday |
384 376.6 |
390.3 | 375.15 | 381485 |
| 841 | 0.4 0.1 % |
03-12-2021 00:00:00 Friday |
385.9 386.3 |
389.5 | 383.55 | 169798 |
| 842 | 0.25 0.06 % |
02-12-2021 00:00:00 Thursday |
384.7 384.95 |
387 | 377.8 | 170427 |
| 843 | 5.05 1.34 % |
01-12-2021 00:00:00 Wednesday |
378 383.05 |
385.55 | 375.4 | 291276 |
| 844 | -2.95 -0.78 % |
30-11-2021 00:00:00 Tuesday |
378 375.05 |
390.7 | 372.3 | 382375 |
| 845 | -5.15 -1.36 % |
29-11-2021 00:00:00 Monday |
380 374.85 |
383.2 | 363.45 | 405193 |
| 846 | -20.6 -5.19 % |
26-11-2021 00:00:00 Friday |
397.25 376.65 |
401.4 | 372 | 668232 |
| 847 | 2.3 0.57 % |
25-11-2021 00:00:00 Thursday |
405 407.3 |
408.55 | 398.9 | 208124 |
| 848 | -4.25 -1.04 % |
24-11-2021 00:00:00 Wednesday |
408 403.75 |
412.5 | 401.15 | 155589 |
| 849 | 8.45 2.12 % |
23-11-2021 00:00:00 Tuesday |
399 407.45 |
410.45 | 396.75 | 218307 |
| 850 | -14.65 -3.53 % |
22-11-2021 00:00:00 Monday |
415 400.35 |
417.65 | 394.5 | 331910 |
| 851 | -2.1 -0.5 % |
18-11-2021 00:00:00 Thursday |
418.15 416.05 |
421.9 | 405.4 | 236921 |
| 852 | -4.8 -1.14 % |
17-11-2021 00:00:00 Wednesday |
422.7 417.9 |
426.5 | 416 | 139740 |
| 853 | -2.5 -0.59 % |
16-11-2021 00:00:00 Tuesday |
426 423.5 |
431.4 | 421.85 | 155962 |
| 854 | -7.75 -1.8 % |
15-11-2021 00:00:00 Monday |
431.5 423.75 |
431.55 | 420.5 | 158236 |
| 855 | 11.05 2.65 % |
12-11-2021 00:00:00 Friday |
417 428.05 |
429 | 417 | 268456 |
| 856 | -18.15 -4.18 % |
11-11-2021 00:00:00 Thursday |
434.4 416.25 |
438 | 414.45 | 397640 |
| 857 | -1.3 -0.3 % |
10-11-2021 00:00:00 Wednesday |
435.7 434.4 |
438.8 | 430.05 | 170136 |
| 858 | -4.85 -1.1 % |
09-11-2021 00:00:00 Tuesday |
442.2 437.35 |
442.45 | 433.2 | 191196 |
| 859 | 6.6 1.52 % |
08-11-2021 00:00:00 Monday |
434.05 440.65 |
444 | 428 | 295375 |
| 860 | -0.3 -0.07 % |
04-11-2021 00:00:00 Thursday |
431 430.7 |
433.25 | 429.35 | 66188 |
| 861 | -2.75 -0.64 % |
03-11-2021 00:00:00 Wednesday |
432.45 429.7 |
434.8 | 422.5 | 592692 |
| 862 | 17.95 4.36 % |
02-11-2021 00:00:00 Tuesday |
412 429.95 |
432 | 411.4 | 743494 |
| 863 | 3.35 0.83 % |
01-11-2021 00:00:00 Monday |
405.5 408.85 |
414.9 | 403 | 393462 |
| 864 | -7.4 -1.82 % |
29-10-2021 00:00:00 Friday |
406 398.6 |
409.7 | 388.05 | 543527 |
| 865 | -19.75 -4.75 % |
28-10-2021 00:00:00 Thursday |
416 396.25 |
416 | 394.45 | 291950 |
| 866 | -3.7 -0.89 % |
27-10-2021 00:00:00 Wednesday |
418 414.3 |
422.8 | 412.2 | 278653 |
| 867 | 14.8 3.69 % |
26-10-2021 00:00:00 Tuesday |
401.15 415.95 |
417.05 | 401.15 | 187616 |
| 868 | -12.15 -2.94 % |
25-10-2021 00:00:00 Monday |
413.2 401.05 |
414 | 391.95 | 409502 |
| 869 | 3.1 0.75 % |
22-10-2021 00:00:00 Friday |
410.9 414 |
418.5 | 406.75 | 313983 |
| 870 | -6.5 -1.57 % |
21-10-2021 00:00:00 Thursday |
413.5 407 |
417 | 398.1 | 346249 |
| 871 | -3.15 -0.76 % |
20-10-2021 00:00:00 Wednesday |
416.1 412.95 |
420.25 | 405.35 | 1073487 |
| 872 | -29.8 -6.7 % |
19-10-2021 00:00:00 Tuesday |
444.8 415 |
444.8 | 410.3 | 437617 |
| 873 | 6.75 1.55 % |
18-10-2021 00:00:00 Monday |
434.7 441.45 |
449.8 | 430.65 | 536531 |
| 874 | 4.95 1.15 % |
14-10-2021 00:00:00 Thursday |
430 434.95 |
444.6 | 429.6 | 522387 |
| 875 | -4.6 -1.06 % |
13-10-2021 00:00:00 Wednesday |
432 427.4 |
435.8 | 426.3 | 306145 |
| 876 | 4 0.94 % |
12-10-2021 00:00:00 Tuesday |
425 429 |
432.2 | 419.45 | 424541 |
| 877 | 6 1.43 % |
11-10-2021 00:00:00 Monday |
418.9 424.9 |
437.8 | 416.05 | 1183547 |
| 878 | -7.75 -1.83 % |
08-10-2021 00:00:00 Friday |
423.5 415.75 |
425.2 | 412.35 | 364543 |
| 879 | 10.4 2.52 % |
07-10-2021 00:00:00 Thursday |
412.2 422.6 |
428.7 | 412.2 | 729899 |
| 880 | -7.55 -1.82 % |
06-10-2021 00:00:00 Wednesday |
415.95 408.4 |
419.35 | 406.4 | 306670 |
| 881 | -7.35 -1.74 % |
05-10-2021 00:00:00 Tuesday |
422.9 415.55 |
423.85 | 413.35 | 325951 |
| 882 | 8.15 1.96 % |
04-10-2021 00:00:00 Monday |
416.5 424.65 |
431.6 | 414.7 | 604113 |
| 883 | -0.9 -0.22 % |
01-10-2021 00:00:00 Friday |
418.1 417.2 |
422.6 | 411.15 | 550316 |
| 884 | 5.7 1.39 % |
30-09-2021 00:00:00 Thursday |
411.55 417.25 |
420.85 | 408.3 | 426456 |
| 885 | 4.4 1.08 % |
29-09-2021 00:00:00 Wednesday |
406.4 410.8 |
420.85 | 405 | 656495 |
| 886 | -11.9 -2.82 % |
28-09-2021 00:00:00 Tuesday |
421.9 410 |
421.9 | 397.05 | 1080925 |
| 887 | 6.35 1.54 % |
27-09-2021 00:00:00 Monday |
413.5 419.85 |
427.8 | 411.65 | 1449274 |
| 888 | 6.6 1.63 % |
24-09-2021 00:00:00 Friday |
404 410.6 |
418.45 | 397.8 | 2505622 |
| 889 | 31.85 8.61 % |
23-09-2021 00:00:00 Thursday |
370.1 401.95 |
412.6 | 370.1 | 3379680 |
| 890 | 35.2 10.54 % |
22-09-2021 00:00:00 Wednesday |
333.95 369.15 |
371.45 | 331.45 | 2072792 |
| 891 | 7.25 2.24 % |
21-09-2021 00:00:00 Tuesday |
323.5 330.75 |
333.6 | 319.8 | 358426 |
| 892 | -9 -2.71 % |
20-09-2021 00:00:00 Monday |
332 323 |
337.45 | 320.15 | 387316 |
| 893 | -9.2 -2.68 % |
17-09-2021 00:00:00 Friday |
343.8 334.6 |
348.5 | 331.9 | 973456 |
| 894 | -1.8 -0.52 % |
16-09-2021 00:00:00 Thursday |
344 342.2 |
344.85 | 339.6 | 171820 |
| 895 | -1.2 -0.35 % |
15-09-2021 00:00:00 Wednesday |
343.7 342.5 |
345.6 | 341.1 | 88452 |
| 896 | 0.45 0.13 % |
14-09-2021 00:00:00 Tuesday |
341.8 342.25 |
344.85 | 341.1 | 186287 |
| 897 | 6.45 1.94 % |
13-09-2021 00:00:00 Monday |
332.95 339.4 |
341 | 332.4 | 241851 |
| 898 | 2 0.6 % |
09-09-2021 00:00:00 Thursday |
331 333 |
334.45 | 329.75 | 104017 |
| 899 | -1.55 -0.46 % |
08-09-2021 00:00:00 Wednesday |
336 334.45 |
337.35 | 329.5 | 213146 |
| 900 | -10.5 -3.03 % |
07-09-2021 00:00:00 Tuesday |
346.5 336 |
347.2 | 334.35 | 341213 |
| 901 | 0.45 0.13 % |
06-09-2021 00:00:00 Monday |
345.4 345.85 |
348.8 | 341.6 | 817494 |
| 902 | 3.05 0.9 % |
03-09-2021 00:00:00 Friday |
340.55 343.6 |
346.55 | 338.45 | 344861 |
| 903 | 3.75 1.12 % |
02-09-2021 00:00:00 Thursday |
335 338.75 |
340.9 | 331.05 | 381264 |
| 904 | 11.7 3.64 % |
01-09-2021 00:00:00 Wednesday |
321.2 332.9 |
334.95 | 319.5 | 667217 |
| 905 | 1.5 0.47 % |
31-08-2021 00:00:00 Tuesday |
318.95 320.45 |
323.7 | 317.85 | 915368 |
| 906 | 7.2 2.3 % |
30-08-2021 00:00:00 Monday |
312.5 319.7 |
320.85 | 312.5 | 175532 |
| 907 | 2.1 0.68 % |
27-08-2021 00:00:00 Friday |
309.5 311.6 |
314.35 | 308.7 | 331525 |
| 908 | -2.25 -0.73 % |
26-08-2021 00:00:00 Thursday |
309.9 307.65 |
311.4 | 305.15 | 337432 |
| 909 | -7.55 -2.4 % |
25-08-2021 00:00:00 Wednesday |
315.2 307.65 |
317.55 | 303 | 282305 |
| 910 | 6.95 2.25 % |
24-08-2021 00:00:00 Tuesday |
308.25 315.2 |
316.35 | 306.25 | 265262 |
| 911 | -7.4 -2.36 % |
23-08-2021 00:00:00 Monday |
314 306.6 |
316.15 | 304.15 | 253296 |
| 912 | -14.95 -4.61 % |
20-08-2021 00:00:00 Friday |
324.05 309.1 |
325.3 | 306.5 | 386801 |
| 913 | 0.25 0.08 % |
18-08-2021 00:00:00 Wednesday |
327 327.25 |
332.85 | 324.3 | 247554 |
| 914 | -3.85 -1.17 % |
17-08-2021 00:00:00 Tuesday |
329.15 325.3 |
332.95 | 320.85 | 268137 |
| 915 | -3.75 -1.12 % |
16-08-2021 00:00:00 Monday |
333.5 329.75 |
338.05 | 328.3 | 210732 |
| 916 | -3.2 -0.95 % |
13-08-2021 00:00:00 Friday |
335.7 332.5 |
338.55 | 329.5 | 201967 |
| 917 | 1.5 0.45 % |
12-08-2021 00:00:00 Thursday |
332.5 334 |
338.1 | 329.3 | 250440 |
| 918 | -2.85 -0.85 % |
11-08-2021 00:00:00 Wednesday |
334.5 331.65 |
336 | 323.05 | 371105 |
| 919 | -8.7 -2.53 % |
10-08-2021 00:00:00 Tuesday |
343.2 334.5 |
345.75 | 330.15 | 304806 |
| 920 | -3.7 -1.07 % |
09-08-2021 00:00:00 Monday |
345.9 342.2 |
349.5 | 339 | 371516 |
| 921 | -7.05 -2.01 % |
06-08-2021 00:00:00 Friday |
350 342.95 |
353.25 | 340.95 | 318170 |
| 922 | 1.15 0.33 % |
05-08-2021 00:00:00 Thursday |
350.35 351.5 |
353.75 | 345.65 | 700015 |
| 923 | -4.4 -1.24 % |
04-08-2021 00:00:00 Wednesday |
355.05 350.65 |
359.1 | 346.45 | 675549 |
| 924 | 0.5 0.14 % |
03-08-2021 00:00:00 Tuesday |
354.8 355.3 |
356.85 | 350.6 | 1701949 |
| 925 | 11.3 3.32 % |
02-08-2021 00:00:00 Monday |
340.5 351.8 |
354.75 | 337.9 | 1203349 |
| 926 | -2.15 -0.63 % |
30-07-2021 00:00:00 Friday |
339.9 337.75 |
344.55 | 336.3 | 459808 |
| 927 | 2.15 0.64 % |
29-07-2021 00:00:00 Thursday |
337.95 340.1 |
341.65 | 332.2 | 454365 |
| 928 | -7.6 -2.24 % |
28-07-2021 00:00:00 Wednesday |
339.5 331.9 |
339.5 | 326.45 | 618305 |
| 929 | -2.55 -0.75 % |
27-07-2021 00:00:00 Tuesday |
339.5 336.95 |
344.5 | 328.65 | 1573612 |
| 930 | -1.8 -0.54 % |
26-07-2021 00:00:00 Monday |
335.8 334 |
341 | 332.45 | 1240845 |
| 931 | 3 0.91 % |
23-07-2021 00:00:00 Friday |
330.95 333.95 |
335.1 | 325.05 | 452705 |
| 932 | 5.45 1.68 % |
22-07-2021 00:00:00 Thursday |
325 330.45 |
334.6 | 325 | 525157 |
| 933 | -9.65 -2.9 % |
20-07-2021 00:00:00 Tuesday |
332.3 322.65 |
333.45 | 321 | 487117 |
| 934 | 4.65 1.42 % |
19-07-2021 00:00:00 Monday |
326.6 331.25 |
338.7 | 324.5 | 2839429 |
| 935 | 5.6 1.72 % |
16-07-2021 00:00:00 Friday |
325.3 330.9 |
336.4 | 321.05 | 2127058 |
| 936 | 10.25 3.29 % |
15-07-2021 00:00:00 Thursday |
312 322.25 |
323.8 | 310.4 | 565151 |
| 937 | -2.7 -0.86 % |
14-07-2021 00:00:00 Wednesday |
314.5 311.8 |
315.75 | 310.5 | 260609 |
| 938 | 0.05 0.02 % |
13-07-2021 00:00:00 Tuesday |
314 314.05 |
318.75 | 311.55 | 917581 |
| 939 | 6.35 2.08 % |
12-07-2021 00:00:00 Monday |
304.7 311.05 |
313 | 300.85 | 1213744 |
| 940 | 11.45 3.97 % |
09-07-2021 00:00:00 Friday |
288.65 300.1 |
302 | 287.45 | 889250 |
| 941 | -7.15 -2.42 % |
08-07-2021 00:00:00 Thursday |
295 287.85 |
298.6 | 287 | 219136 |
| 942 | 2.85 0.98 % |
07-07-2021 00:00:00 Wednesday |
292 294.85 |
298.5 | 289.95 | 333958 |
| 943 | -3.25 -1.11 % |
06-07-2021 00:00:00 Tuesday |
294.05 290.8 |
296.8 | 289.55 | 460285 |
| 944 | 8.7 3.05 % |
05-07-2021 00:00:00 Monday |
285.05 293.75 |
294.45 | 284.45 | 876473 |
| 945 | 2.85 1.01 % |
02-07-2021 00:00:00 Friday |
281 283.85 |
285.75 | 280.75 | 196880 |
| 946 | -1.75 -0.62 % |
01-07-2021 00:00:00 Thursday |
281.9 280.15 |
285.95 | 279.45 | 264849 |
| 947 | -8.65 -2.98 % |
30-06-2021 00:00:00 Wednesday |
289.8 281.15 |
289.8 | 280.35 | 217193 |
| 948 | -6.5 -2.21 % |
29-06-2021 00:00:00 Tuesday |
293.7 287.2 |
296.3 | 285.05 | 601622 |
| 949 | -2.45 -0.83 % |
28-06-2021 00:00:00 Monday |
296 293.55 |
297.1 | 292.3 | 142704 |
| 950 | 4.8 1.66 % |
25-06-2021 00:00:00 Friday |
289.05 293.85 |
296.25 | 289.05 | 420584 |
| 951 | -6.15 -2.07 % |
24-06-2021 00:00:00 Thursday |
296.4 290.25 |
296.4 | 288.5 | 196497 |
| 952 | -4.9 -1.64 % |
23-06-2021 00:00:00 Wednesday |
298 293.1 |
300.5 | 292.3 | 266727 |
| 953 | -5.8 -1.92 % |
22-06-2021 00:00:00 Tuesday |
302.6 296.8 |
306 | 295.8 | 327060 |
| 954 | 16.6 5.8 % |
21-06-2021 00:00:00 Monday |
286 302.6 |
304.15 | 286 | 340867 |
| 955 | -4.3 -1.44 % |
18-06-2021 00:00:00 Friday |
299 294.7 |
299 | 282.4 | 500682 |
| 956 | -5.7 -1.88 % |
17-06-2021 00:00:00 Thursday |
302.5 296.8 |
306.15 | 294.85 | 489493 |
| 957 | -2.65 -0.86 % |
16-06-2021 00:00:00 Wednesday |
309 306.35 |
311.85 | 304.45 | 840757 |
| 958 | 5.35 1.76 % |
15-06-2021 00:00:00 Tuesday |
303.4 308.75 |
310.9 | 300.25 | 429378 |
| 959 | -16.2 -5.14 % |
14-06-2021 00:00:00 Monday |
315.3 299.1 |
315.3 | 290.75 | 1127407 |
| 960 | -7.55 -2.38 % |
11-06-2021 00:00:00 Friday |
317.5 309.95 |
317.5 | 309.15 | 553086 |
| 961 | 12.65 4.21 % |
10-06-2021 00:00:00 Thursday |
300.7 313.35 |
317 | 298.7 | 1032854 |
| 962 | -7.2 -2.36 % |
09-06-2021 00:00:00 Wednesday |
305 297.8 |
307.9 | 294.85 | 362258 |
| 963 | 5.8 1.94 % |
08-06-2021 00:00:00 Tuesday |
298.6 304.4 |
306.45 | 296.6 | 537453 |
| 964 | 0.85 0.29 % |
07-06-2021 00:00:00 Monday |
298 298.85 |
304.1 | 296.6 | 234654 |
| 965 | -0.95 -0.32 % |
04-06-2021 00:00:00 Friday |
297.85 296.9 |
302.3 | 293.7 | 506628 |
| 966 | 5.65 1.93 % |
03-06-2021 00:00:00 Thursday |
292.05 297.7 |
303 | 292 | 651691 |
| 967 | 6.85 2.41 % |
02-06-2021 00:00:00 Wednesday |
284 290.85 |
292.5 | 282.9 | 866620 |
| 968 | -3.65 -1.25 % |
01-06-2021 00:00:00 Tuesday |
291 287.35 |
291 | 280.6 | 243017 |
| 969 | 2.6 0.91 % |
31-05-2021 00:00:00 Monday |
285.6 288.2 |
290.55 | 284.5 | 1986064 |
| 970 | -0.2 -0.07 % |
28-05-2021 00:00:00 Friday |
286.6 286.4 |
288.5 | 283.5 | 285868 |
| 971 | -8.75 -3 % |
27-05-2021 00:00:00 Thursday |
292 283.25 |
292.25 | 281.85 | 701680 |
| 972 | 12.95 4.65 % |
26-05-2021 00:00:00 Wednesday |
278.3 291.25 |
293.05 | 278.3 | 884155 |
| 973 | -0.35 -0.13 % |
25-05-2021 00:00:00 Tuesday |
279.2 278.85 |
284.5 | 277.45 | 573256 |
| 974 | 6.15 2.27 % |
24-05-2021 00:00:00 Monday |
271 277.15 |
279 | 267.7 | 508700 |
| 975 | -1 -0.37 % |
21-05-2021 00:00:00 Friday |
269.25 268.25 |
275.8 | 267.4 | 511537 |
| 976 | 2.4 0.91 % |
20-05-2021 00:00:00 Thursday |
265 267.4 |
269 | 261.5 | 250669 |
| 977 | 0.25 0.09 % |
19-05-2021 00:00:00 Wednesday |
264.8 265.05 |
267.8 | 261.2 | 256994 |
| 978 | 0.15 0.06 % |
18-05-2021 00:00:00 Tuesday |
261.7 261.85 |
265.45 | 260.9 | 221386 |
| 979 | 5.25 2.07 % |
17-05-2021 00:00:00 Monday |
254 259.25 |
261.15 | 250.45 | 382036 |
| 980 | -16.2 -6.08 % |
14-05-2021 00:00:00 Friday |
266.25 250.05 |
269.15 | 245 | 559776 |
| 981 | -0.05 -0.02 % |
12-05-2021 00:00:00 Wednesday |
265.45 265.4 |
270.95 | 263.2 | 264567 |
| 982 | 2.95 1.12 % |
11-05-2021 00:00:00 Tuesday |
262.5 265.45 |
271.6 | 262.05 | 499407 |
| 983 | 7.2 2.78 % |
10-05-2021 00:00:00 Monday |
259 266.2 |
267.1 | 259 | 671751 |
| 984 | 7.95 3.18 % |
07-05-2021 00:00:00 Friday |
250 257.95 |
262.55 | 250 | 745457 |
| 985 | -0.65 -0.26 % |
06-05-2021 00:00:00 Thursday |
251 250.35 |
251.3 | 245.2 | 234815 |
| 986 | 1.05 0.42 % |
05-05-2021 00:00:00 Wednesday |
247.5 248.55 |
253.45 | 247 | 208054 |
| 987 | -2.2 -0.89 % |
04-05-2021 00:00:00 Tuesday |
248 245.8 |
254.25 | 244.9 | 237707 |
| 988 | 4.8 1.97 % |
03-05-2021 00:00:00 Monday |
243.1 247.9 |
248.8 | 241.75 | 400628 |
| 989 | 2.65 1.08 % |
30-04-2021 00:00:00 Friday |
245 247.65 |
254.45 | 243.5 | 290061 |
| 990 | -2.8 -1.11 % |
29-04-2021 00:00:00 Thursday |
252 249.2 |
254.5 | 247.55 | 241572 |
| 991 | -4.45 -1.75 % |
28-04-2021 00:00:00 Wednesday |
255 250.55 |
256.75 | 249.65 | 346291 |
| 992 | 5.9 2.38 % |
27-04-2021 00:00:00 Tuesday |
247.9 253.8 |
254.65 | 246.45 | 630337 |
| 993 | 1.85 0.76 % |
26-04-2021 00:00:00 Monday |
245 246.85 |
248.2 | 242.7 | 400604 |
| 994 | -2.95 -1.2 % |
23-04-2021 00:00:00 Friday |
244.95 242 |
248.3 | 239.1 | 568634 |
| 995 | 14.9 6.41 % |
22-04-2021 00:00:00 Thursday |
232.3 247.2 |
248.9 | 231.95 | 769585 |
| 996 | -5.55 -2.31 % |
20-04-2021 00:00:00 Tuesday |
239.95 234.4 |
241.5 | 232 | 430770 |
| 997 | -3.2 -1.33 % |
19-04-2021 00:00:00 Monday |
240 236.8 |
243.85 | 235.05 | 923273 |
| 998 | 4.4 1.77 % |
16-04-2021 00:00:00 Friday |
248.1 252.5 |
254.8 | 246.45 | 540381 |
| 999 | -5.9 -2.32 % |
15-04-2021 00:00:00 Thursday |
254 248.1 |
258.8 | 246.1 | 607375 |
| 1000 | 7.8 3.15 % |
13-04-2021 00:00:00 Tuesday |
248 255.8 |
258.45 | 247.65 | 572645 |
| 1001 | -25.4 -9.34 % |
12-04-2021 00:00:00 Monday |
272 246.6 |
272 | 244.15 | 929551 |
| 1002 | -1.15 -0.41 % |
09-04-2021 00:00:00 Friday |
280.6 279.45 |
285 | 278.2 | 422097 |
| 1003 | -4.7 -1.65 % |
08-04-2021 00:00:00 Thursday |
285.3 280.6 |
287.1 | 279.45 | 571292 |
| 1004 | 1.55 0.55 % |
07-04-2021 00:00:00 Wednesday |
281.4 282.95 |
285.5 | 278.85 | 456155 |
| 1005 | -1.15 -0.41 % |
06-04-2021 00:00:00 Tuesday |
280 278.85 |
284.4 | 275.85 | 349633 |
| 1006 | -14.6 -5.02 % |
05-04-2021 00:00:00 Monday |
290.95 276.35 |
290.95 | 272.3 | 574735 |
| 1007 | 1.8 0.62 % |
01-04-2021 00:00:00 Thursday |
289.9 291.7 |
293.4 | 283.6 | 428995 |
| 1008 | 7.2 2.57 % |
31-03-2021 00:00:00 Wednesday |
279.85 287.05 |
288.45 | 274.3 | 452251 |
| 1009 | -2.9 -1.03 % |
30-03-2021 00:00:00 Tuesday |
282 279.1 |
284.35 | 274.55 | 327588 |
| 1010 | -3.05 -1.08 % |
26-03-2021 00:00:00 Friday |
282.15 279.1 |
284.15 | 277.05 | 394070 |
| 1011 | -10.85 -3.77 % |
25-03-2021 00:00:00 Thursday |
287.9 277.05 |
287.9 | 270.05 | 463781 |
| 1012 | -9.45 -3.22 % |
24-03-2021 00:00:00 Wednesday |
293.5 284.05 |
297.05 | 282.8 | 524316 |
| 1013 | 5 1.71 % |
23-03-2021 00:00:00 Tuesday |
293.05 298.05 |
302.65 | 293 | 604767 |
| 1014 | 4.65 1.62 % |
22-03-2021 00:00:00 Monday |
287.6 292.25 |
293.8 | 284.5 | 524066 |
| 1015 | 1.4 0.49 % |
19-03-2021 00:00:00 Friday |
286 287.4 |
289.15 | 277.95 | 552427 |
| 1016 | -7.25 -2.46 % |
18-03-2021 00:00:00 Thursday |
295 287.75 |
298.25 | 283 | 1120648 |
| 1017 | -12.6 -4.14 % |
17-03-2021 00:00:00 Wednesday |
304.15 291.55 |
306.05 | 289.6 | 740547 |
| 1018 | -0.35 -0.11 % |
16-03-2021 00:00:00 Tuesday |
304.5 304.15 |
306.9 | 301.6 | 368492 |
| 1019 | -10.7 -3.4 % |
15-03-2021 00:00:00 Monday |
315 304.3 |
315 | 296.9 | 1693165 |
| 1020 | -6.65 -2.11 % |
12-03-2021 00:00:00 Friday |
315 308.35 |
321.95 | 306.5 | 952552 |
| 1021 | 0.2 0.06 % |
10-03-2021 00:00:00 Wednesday |
314 314.2 |
316 | 311.5 | 295295 |
| 1022 | -6.35 -2 % |
09-03-2021 00:00:00 Tuesday |
317.5 311.15 |
321.1 | 308.55 | 854522 |
| 1023 | -3.8 -1.19 % |
08-03-2021 00:00:00 Monday |
320 316.2 |
323 | 314.4 | 370982 |
| 1024 | -7.2 -2.22 % |
05-03-2021 00:00:00 Friday |
325 317.8 |
325 | 312.6 | 1378443 |
| 1025 | 7.55 2.37 % |
04-03-2021 00:00:00 Thursday |
318.7 326.25 |
332.6 | 316.35 | 2944885 |
| 1026 | 7.8 2.47 % |
03-03-2021 00:00:00 Wednesday |
316.4 324.2 |
328.6 | 315.2 | 823357 |
| 1027 | 3.3 1.06 % |
02-03-2021 00:00:00 Tuesday |
309.95 313.25 |
314.85 | 307.55 | 439096 |
| 1028 | 2.15 0.7 % |
01-03-2021 00:00:00 Monday |
305 307.15 |
310.65 | 302 | 625238 |
| 1029 | -3.15 -1.03 % |
26-02-2021 00:00:00 Friday |
306.05 302.9 |
310.7 | 300.5 | 1537720 |
| 1030 | -1.45 -0.46 % |
25-02-2021 00:00:00 Thursday |
316 314.55 |
319.05 | 313.2 | 582288 |
| 1031 | 6.45 2.1 % |
24-02-2021 00:00:00 Wednesday |
307 313.45 |
329.8 | 305 | 1958663 |
| 1032 | 7.8 2.62 % |
23-02-2021 00:00:00 Tuesday |
298 305.8 |
310.6 | 296.9 | 1584478 |
| 1033 | -7.4 -2.46 % |
22-02-2021 00:00:00 Monday |
301 293.6 |
304.5 | 291.35 | 574338 |
| 1034 | -7.5 -2.44 % |
19-02-2021 00:00:00 Friday |
307.9 300.4 |
311.15 | 293.2 | 1726551 |
| 1035 | -9.25 -2.93 % |
18-02-2021 00:00:00 Thursday |
315.5 306.25 |
316.9 | 304.4 | 1416848 |
| 1036 | -4.7 -1.47 % |
17-02-2021 00:00:00 Wednesday |
319.4 314.7 |
321.35 | 312.65 | 735135 |
| 1037 | -0.5 -0.16 % |
16-02-2021 00:00:00 Tuesday |
319.6 319.1 |
328.25 | 315.6 | 776225 |
| 1038 | 5.25 1.68 % |
15-02-2021 00:00:00 Monday |
312 317.25 |
325.7 | 312 | 1070391 |
| 1039 | -0.3 -0.1 % |
12-02-2021 00:00:00 Friday |
311.95 311.65 |
316.2 | 308.65 | 706079 |
| 1040 | -3.8 -1.21 % |
11-02-2021 00:00:00 Thursday |
313.45 309.65 |
315.25 | 308.55 | 3833783 |
| 1041 | 4.1 1.33 % |
10-02-2021 00:00:00 Wednesday |
307.2 311.3 |
315.95 | 307.2 | 925240 |
| 1042 | -8 -2.54 % |
09-02-2021 00:00:00 Tuesday |
315 307 |
321 | 304.35 | 1416398 |
| 1043 | -2.6 -0.82 % |
08-02-2021 00:00:00 Monday |
315.5 312.9 |
319 | 309.7 | 2146782 |
| 1044 | -4.5 -1.45 % |
05-02-2021 00:00:00 Friday |
310 305.5 |
314.65 | 298 | 3478043 |
| 1045 | 15.55 5.38 % |
04-02-2021 00:00:00 Thursday |
289.25 304.8 |
312.35 | 286 | 2003141 |
| 1046 | -10.35 -3.45 % |
03-02-2021 00:00:00 Wednesday |
300 289.65 |
300.85 | 285.8 | 2304671 |
| 1047 | 9.4 3.3 % |
02-02-2021 00:00:00 Tuesday |
285 294.4 |
299 | 278.85 | 2699496 |
| 1048 | 21.75 8.36 % |
01-02-2021 00:00:00 Monday |
260.2 281.95 |
288.95 | 255 | 2231672 |
| 1049 | -7.8 -2.96 % |
29-01-2021 00:00:00 Friday |
263.2 255.4 |
265.15 | 253.05 | 1013086 |
| 1050 | 7.7 3.04 % |
28-01-2021 00:00:00 Thursday |
253 260.7 |
262.7 | 251.5 | 1505636 |
| 1051 | -11.65 -4.31 % |
27-01-2021 00:00:00 Wednesday |
270.15 258.5 |
270.15 | 257.05 | 1049164 |
| 1052 | -3.35 -1.22 % |
25-01-2021 00:00:00 Monday |
273.5 270.15 |
278.5 | 265.55 | 1483502 |
| 1053 | -14.3 -5.04 % |
22-01-2021 00:00:00 Friday |
283.55 269.25 |
284.9 | 266.5 | 1662158 |
| 1054 | -9.7 -3.32 % |
21-01-2021 00:00:00 Thursday |
292.1 282.4 |
298 | 279.3 | 808015 |
| 1055 | -1.1 -0.38 % |
20-01-2021 00:00:00 Wednesday |
291.5 290.4 |
294.9 | 287.7 | 808838 |
| 1056 | 9.05 3.23 % |
19-01-2021 00:00:00 Tuesday |
280 289.05 |
299.45 | 279.15 | 1549924 |
| 1057 | -2.4 -0.86 % |
18-01-2021 00:00:00 Monday |
279.2 276.8 |
282.6 | 269 | 588879 |
| 1058 | -0.7 -0.25 % |
15-01-2021 00:00:00 Friday |
280.1 279.4 |
286.75 | 274.9 | 883127 |
| 1059 | 0.55 0.2 % |
14-01-2021 00:00:00 Thursday |
281 281.55 |
285.8 | 277.1 | 995640 |
| 1060 | 8.95 3.3 % |
13-01-2021 00:00:00 Wednesday |
271.5 280.45 |
292.9 | 268.3 | 2710192 |
| 1061 | 20.55 8.32 % |
12-01-2021 00:00:00 Tuesday |
247 267.55 |
277.8 | 245.5 | 3212237 |
| 1062 | -1.85 -0.74 % |
11-01-2021 00:00:00 Monday |
248.85 247 |
251.15 | 243.6 | 2003236 |
| 1063 | 1.6 0.65 % |
08-01-2021 00:00:00 Friday |
246.55 248.15 |
252.4 | 245.85 | 1030569 |
| 1064 | 0.15 0.06 % |
07-01-2021 00:00:00 Thursday |
245.4 245.55 |
249.2 | 242.7 | 746668 |
| 1065 | 1 0.42 % |
06-01-2021 00:00:00 Wednesday |
240 241 |
244.3 | 234.8 | 694360 |
| 1066 | 2.05 0.86 % |
05-01-2021 00:00:00 Tuesday |
239.65 241.7 |
246.85 | 239.25 | 1953086 |
| 1067 | 5.75 2.41 % |
04-01-2021 00:00:00 Monday |
238.55 244.3 |
245 | 233.3 | 801105 |
| 1068 | 5.3 2.27 % |
01-01-2021 00:00:00 Friday |
233 238.3 |
240.35 | 232.55 | 1161527 |
| 1069 | -4.15 -1.75 % |
31-12-2020 00:00:00 Thursday |
237 232.85 |
238.25 | 231.7 | 433941 |
| 1070 | 4.05 1.75 % |
30-12-2020 00:00:00 Wednesday |
231.9 235.95 |
236.9 | 228.5 | 500563 |
| 1071 | -3.55 -1.51 % |
29-12-2020 00:00:00 Tuesday |
235 231.45 |
236.4 | 228.65 | 454234 |
| 1072 | -2.25 -0.96 % |
28-12-2020 00:00:00 Monday |
235 232.75 |
239 | 230.9 | 1292473 |
| 1073 | -3.4 -1.48 % |
24-12-2020 00:00:00 Thursday |
229.5 226.1 |
233.3 | 224.5 | 594606 |
| 1074 | 8.95 4.07 % |
23-12-2020 00:00:00 Wednesday |
219.75 228.7 |
230.5 | 217.55 | 604202 |
| 1075 | 5.5 2.57 % |
22-12-2020 00:00:00 Tuesday |
214.25 219.75 |
222 | 209.85 | 779866 |
| 1076 | -16.55 -7.15 % |
21-12-2020 00:00:00 Monday |
231.4 214.85 |
234.5 | 208.25 | 779858 |
| 1077 | -3.05 -1.3 % |
18-12-2020 00:00:00 Friday |
234.4 231.35 |
234.4 | 228.45 | 566783 |
| 1078 | -1.55 -0.66 % |
17-12-2020 00:00:00 Thursday |
235.9 234.35 |
237.55 | 231.05 | 747361 |
| 1079 | 19.9 9.24 % |
16-12-2020 00:00:00 Wednesday |
215.45 235.35 |
240.3 | 214.95 | 3609115 |
| 1080 | 1.6 0.75 % |
15-12-2020 00:00:00 Tuesday |
213 214.6 |
215.05 | 207.5 | 1154427 |
| 1081 | -5.25 -2.4 % |
14-12-2020 00:00:00 Monday |
218.75 213.5 |
218.75 | 212.4 | 371417 |
| 1082 | -0.35 -0.16 % |
11-12-2020 00:00:00 Friday |
219.1 218.75 |
221.5 | 212.75 | 965492 |
| 1083 | 5.3 2.49 % |
10-12-2020 00:00:00 Thursday |
212.55 217.85 |
219.4 | 207.85 | 653641 |
| 1084 | 4.6 2.22 % |
09-12-2020 00:00:00 Wednesday |
207.45 212.05 |
213.85 | 206.4 | 623327 |
| 1085 | -1.8 -0.87 % |
08-12-2020 00:00:00 Tuesday |
207.95 206.15 |
211.3 | 204.3 | 560944 |
| 1086 | -2.85 -1.35 % |
07-12-2020 00:00:00 Monday |
211 208.15 |
211.35 | 205.75 | 423441 |
| 1087 | 6.25 3.05 % |
04-12-2020 00:00:00 Friday |
204.95 211.2 |
212.25 | 203.05 | 985648 |
| 1088 | 1.05 0.52 % |
03-12-2020 00:00:00 Thursday |
202 203.05 |
204.9 | 199.2 | 517131 |
| 1089 | 5.7 2.92 % |
02-12-2020 00:00:00 Wednesday |
195.1 200.8 |
202.2 | 194.1 | 677360 |
| 1090 | 5.45 2.87 % |
01-12-2020 00:00:00 Tuesday |
189.6 195.05 |
197.4 | 189.6 | 742825 |
| 1091 | 2.7 1.46 % |
27-11-2020 00:00:00 Friday |
184.4 187.1 |
189.8 | 184.35 | 1483882 |
| 1092 | 0.8 0.44 % |
26-11-2020 00:00:00 Thursday |
183.6 184.4 |
185 | 179.65 | 433601 |
| 1093 | -9.05 -4.71 % |
25-11-2020 00:00:00 Wednesday |
192 182.95 |
192 | 182 | 1106095 |
| 1094 | 2 1.07 % |
24-11-2020 00:00:00 Tuesday |
187.5 189.5 |
191.3 | 186.3 | 712288 |
| 1095 | 4.05 2.22 % |
23-11-2020 00:00:00 Monday |
182.05 186.1 |
187.4 | 181.1 | 787179 |
| 1096 | -6.45 -3.42 % |
20-11-2020 00:00:00 Friday |
188.45 182 |
189.1 | 180 | 740377 |
| 1097 | -5.75 -3.02 % |
19-11-2020 00:00:00 Thursday |
190.55 184.8 |
200.75 | 182.75 | 1929787 |
| 1098 | -2.35 -1.22 % |
18-11-2020 00:00:00 Wednesday |
192.9 190.55 |
194.4 | 186.3 | 1034673 |
| 1099 | 4.1 2.23 % |
17-11-2020 00:00:00 Tuesday |
184.1 188.2 |
190.6 | 184.1 | 610371 |
| 1100 | -0.65 -0.35 % |
14-11-2020 00:00:00 Saturday |
185.15 184.5 |
186.55 | 183 | 101388 |
| 1101 | 0.75 0.41 % |
13-11-2020 00:00:00 Friday |
183.95 184.7 |
185.75 | 180.7 | 535408 |
| 1102 | 1.6 0.88 % |
12-11-2020 00:00:00 Thursday |
181 182.6 |
185.85 | 179.2 | 667422 |
| 1103 | 3.75 2.09 % |
11-11-2020 00:00:00 Wednesday |
179.15 182.9 |
183.85 | 177.15 | 1097820 |
| 1104 | 6.3 3.62 % |
10-11-2020 00:00:00 Tuesday |
174.25 180.55 |
181.9 | 172 | 1055985 |
| 1105 | 3 1.77 % |
09-11-2020 00:00:00 Monday |
169.75 172.75 |
174.6 | 169.15 | 763061 |
| 1106 | 3.75 2.29 % |
06-11-2020 00:00:00 Friday |
164 167.75 |
169.25 | 164 | 638164 |
| 1107 | 0.9 0.55 % |
05-11-2020 00:00:00 Thursday |
165 165.9 |
167.3 | 164.45 | 602689 |
| 1108 | 3.8 2.39 % |
04-11-2020 00:00:00 Wednesday |
159 162.8 |
164.7 | 159 | 354818 |
| 1109 | -1.7 -1.03 % |
03-11-2020 00:00:00 Tuesday |
165.45 163.75 |
168.95 | 162.75 | 449274 |
| 1110 | 4.55 2.84 % |
02-11-2020 00:00:00 Monday |
160.2 164.75 |
170.9 | 156.8 | 1370014 |
| 1111 | 5.3 3.46 % |
30-10-2020 00:00:00 Friday |
153 158.3 |
159.25 | 152.6 | 669624 |
| 1112 | -1.25 -0.81 % |
29-10-2020 00:00:00 Thursday |
154.45 153.2 |
156.1 | 150.7 | 3345252 |
| 1113 | -8.9 -5.39 % |
28-10-2020 00:00:00 Wednesday |
165 156.1 |
165 | 155.3 | 1356413 |
| 1114 | -2.95 -1.76 % |
27-10-2020 00:00:00 Tuesday |
167.9 164.95 |
167.9 | 163.85 | 693857 |
| 1115 | -6 -3.49 % |
26-10-2020 00:00:00 Monday |
172.1 166.1 |
172.6 | 164.6 | 315107 |
| 1116 | -3.8 -2.17 % |
23-10-2020 00:00:00 Friday |
175 171.2 |
175 | 170.7 | 194389 |
| 1117 | -1.55 -0.89 % |
22-10-2020 00:00:00 Thursday |
174 172.45 |
175.1 | 170.9 | 876349 |
| 1118 | 4.15 2.47 % |
21-10-2020 00:00:00 Wednesday |
168 172.15 |
174.1 | 165.05 | 937648 |
| 1119 | 3.05 1.86 % |
20-10-2020 00:00:00 Tuesday |
164.4 167.45 |
168.9 | 163.2 | 704595 |
| 1120 | 0.05 0.03 % |
19-10-2020 00:00:00 Monday |
164.7 164.75 |
167.9 | 161.8 | 445181 |
| 1121 | 6.85 4.41 % |
16-10-2020 00:00:00 Friday |
155.45 162.3 |
164.2 | 153.9 | 751012 |
| 1122 | -4.8 -3 % |
15-10-2020 00:00:00 Thursday |
160.25 155.45 |
160.75 | 154.25 | 584679 |
| 1123 | 2.95 1.89 % |
14-10-2020 00:00:00 Wednesday |
156 158.95 |
159.8 | 153.5 | 569241 |
| 1124 | -0.75 -0.48 % |
13-10-2020 00:00:00 Tuesday |
155.8 155.05 |
159.35 | 154.25 | 496947 |
| 1125 | -2.9 -1.83 % |
12-10-2020 00:00:00 Monday |
158.8 155.9 |
160 | 155.2 | 497103 |
| 1126 | -4.1 -2.55 % |
09-10-2020 00:00:00 Friday |
161 156.9 |
162.5 | 155.9 | 762620 |
| 1127 | 0.65 0.41 % |
08-10-2020 00:00:00 Thursday |
159 159.65 |
161.9 | 157.7 | 510531 |
| 1128 | -4.15 -2.55 % |
07-10-2020 00:00:00 Wednesday |
162.9 158.75 |
163.6 | 157.15 | 393690 |
| 1129 | 2.6 1.62 % |
06-10-2020 00:00:00 Tuesday |
160.2 162.8 |
165.5 | 159.8 | 1249127 |
| 1130 | 2.4 1.53 % |
05-10-2020 00:00:00 Monday |
156.9 159.3 |
161.75 | 156.55 | 435075 |
| 1131 | 2.75 1.8 % |
01-10-2020 00:00:00 Thursday |
153 155.75 |
158.6 | 153 | 431477 |
| 1132 | -2.45 -1.58 % |
30-09-2020 00:00:00 Wednesday |
155 152.55 |
156.55 | 151.8 | 768989 |
| 1133 | -3.25 -2.06 % |
29-09-2020 00:00:00 Tuesday |
158 154.75 |
159 | 153 | 698724 |
| 1134 | 3.85 2.5 % |
28-09-2020 00:00:00 Monday |
153.9 157.75 |
158.35 | 152.95 | 611471 |
| 1135 | 4 2.72 % |
25-09-2020 00:00:00 Friday |
147.3 151.3 |
153 | 147.3 | 824126 |
| 1136 | -0.75 -0.51 % |
24-09-2020 00:00:00 Thursday |
147 146.25 |
148.25 | 144.4 | 439133 |
| 1137 | -2 -1.31 % |
23-09-2020 00:00:00 Wednesday |
152.45 150.45 |
154.25 | 142.55 | 1107892 |
| 1138 | -2.95 -1.94 % |
22-09-2020 00:00:00 Tuesday |
152 149.05 |
152.7 | 146.5 | 1060350 |
| 1139 | -11.2 -6.85 % |
21-09-2020 00:00:00 Monday |
163.4 152.2 |
163.4 | 150.05 | 1150226 |
| 1140 | 4.15 2.64 % |
18-09-2020 00:00:00 Friday |
156.9 161.05 |
166.05 | 156.9 | 1334462 |
| 1141 | -6.2 -3.8 % |
17-09-2020 00:00:00 Thursday |
163 156.8 |
163 | 156.4 | 706824 |
| 1142 | 6.9 4.41 % |
16-09-2020 00:00:00 Wednesday |
156.5 163.4 |
164.25 | 154.2 | 1288822 |
| 1143 | -1 -0.64 % |
15-09-2020 00:00:00 Tuesday |
156.5 155.5 |
159.05 | 153.55 | 915986 |
| 1144 | 0.5 0.32 % |
14-09-2020 00:00:00 Monday |
155 155.5 |
159.2 | 154.65 | 738075 |
| 1145 | 4.1 2.73 % |
11-09-2020 00:00:00 Friday |
150.15 154.25 |
156.85 | 149.7 | 920396 |
| 1146 | -2.2 -1.44 % |
10-09-2020 00:00:00 Thursday |
152.35 150.15 |
153.15 | 147.55 | 479465 |
| 1147 | 1.2 0.81 % |
09-09-2020 00:00:00 Wednesday |
149 150.2 |
151.25 | 145.05 | 423488 |
| 1148 | -2.3 -1.51 % |
08-09-2020 00:00:00 Tuesday |
152.5 150.2 |
153.8 | 149.4 | 426361 |
| 1149 | -2.65 -1.71 % |
07-09-2020 00:00:00 Monday |
154.9 152.25 |
156.8 | 149.7 | 560605 |
| 1150 | -1.1 -0.71 % |
04-09-2020 00:00:00 Friday |
156 154.9 |
157.5 | 153.3 | 429240 |
| 1151 | -3.05 -1.89 % |
03-09-2020 00:00:00 Thursday |
161.6 158.55 |
161.95 | 157.7 | 486446 |
| 1152 | 0.3 0.19 % |
02-09-2020 00:00:00 Wednesday |
160.85 161.15 |
163.8 | 155.75 | 683224 |
| 1153 | 0.85 0.53 % |
01-09-2020 00:00:00 Tuesday |
160 160.85 |
161.75 | 153.4 | 715263 |
| 1154 | -14.7 -8.5 % |
31-08-2020 00:00:00 Monday |
172.95 158.25 |
176.3 | 157.1 | 853413 |
| 1155 | -3.05 -1.73 % |
28-08-2020 00:00:00 Friday |
176 172.95 |
179.6 | 172.1 | 1436495 |
| 1156 | 13.25 8.14 % |
27-08-2020 00:00:00 Thursday |
162.7 175.95 |
180.1 | 160.8 | 3866728 |
| 1157 | 3.25 2.07 % |
26-08-2020 00:00:00 Wednesday |
156.8 160.05 |
161.45 | 156.15 | 697612 |
| 1158 | -1.3 -0.82 % |
25-08-2020 00:00:00 Tuesday |
157.7 156.4 |
162.45 | 154.8 | 927121 |
| 1159 | -4.35 -2.69 % |
24-08-2020 00:00:00 Monday |
162 157.65 |
167 | 156.95 | 2782893 |
| 1160 | -1.3 -0.8 % |
21-08-2020 00:00:00 Friday |
163 161.7 |
164 | 160.5 | 632435 |
| 1161 | 4.95 3.17 % |
20-08-2020 00:00:00 Thursday |
156 160.95 |
164.4 | 155 | 1138597 |
| 1162 | 0.55 0.35 % |
19-08-2020 00:00:00 Wednesday |
157.05 157.6 |
159.8 | 155.7 | 646193 |
| 1163 | 11.75 8.09 % |
18-08-2020 00:00:00 Tuesday |
145.3 157.05 |
160.25 | 145.3 | 2137298 |
| 1164 | 2.7 1.87 % |
17-08-2020 00:00:00 Monday |
144.4 147.1 |
147.4 | 141.8 | 602314 |
| 1165 | -7.25 -4.84 % |
14-08-2020 00:00:00 Friday |
149.85 142.6 |
149.85 | 140.4 | 510071 |
| 1166 | 1.1 0.75 % |
13-08-2020 00:00:00 Thursday |
146.65 147.75 |
148.95 | 145.7 | 806513 |
| 1167 | 1.8 1.24 % |
12-08-2020 00:00:00 Wednesday |
144.8 146.6 |
148.05 | 144.6 | 253509 |
| 1168 | -3.55 -2.37 % |
11-08-2020 00:00:00 Tuesday |
150 146.45 |
150.4 | 145.75 | 397442 |
| 1169 | 6.5 4.58 % |
10-08-2020 00:00:00 Monday |
141.95 148.45 |
150.1 | 141.95 | 1349121 |
| 1170 | -2.85 -1.97 % |
07-08-2020 00:00:00 Friday |
144.8 141.95 |
144.8 | 141.05 | 1355534 |
| 1171 | 2.7 1.93 % |
06-08-2020 00:00:00 Thursday |
140 142.7 |
147.4 | 140 | 753542 |
| 1172 | -1.05 -0.73 % |
05-08-2020 00:00:00 Wednesday |
143.45 142.4 |
145.1 | 141.05 | 683500 |
| 1173 | 3.5 2.52 % |
04-08-2020 00:00:00 Tuesday |
139 142.5 |
143.6 | 138.4 | 1693811 |
| 1174 | -4.05 -2.84 % |
03-08-2020 00:00:00 Monday |
142.5 138.45 |
142.5 | 138.1 | 234542 |
| 1175 | -0.4 -0.28 % |
31-07-2020 00:00:00 Friday |
141.5 141.1 |
142.7 | 139 | 464256 |
| 1176 | 0.35 0.25 % |
30-07-2020 00:00:00 Thursday |
139.8 140.15 |
141.6 | 137.8 | 311138 |
| 1177 | -0.2 -0.14 % |
29-07-2020 00:00:00 Wednesday |
140 139.8 |
142.8 | 138.4 | 468437 |
| 1178 | 4.65 3.41 % |
28-07-2020 00:00:00 Tuesday |
136.55 141.2 |
142 | 135.25 | 1112740 |
| 1179 | -2.85 -2.05 % |
27-07-2020 00:00:00 Monday |
139.1 136.25 |
139.4 | 134.6 | 407505 |
| 1180 | -4.15 -2.9 % |
24-07-2020 00:00:00 Friday |
143 138.85 |
143 | 136.95 | 431156 |
| 1181 | 0.05 0.04 % |
23-07-2020 00:00:00 Thursday |
142.7 142.75 |
144.3 | 141.5 | 336627 |
| 1182 | -0.9 -0.63 % |
22-07-2020 00:00:00 Wednesday |
143.6 142.7 |
146.25 | 141.15 | 629197 |
| 1183 | 1 0.7 % |
21-07-2020 00:00:00 Tuesday |
142.4 143.4 |
147.35 | 141.8 | 677475 |
| 1184 | -0.1 -0.07 % |
20-07-2020 00:00:00 Monday |
141 140.9 |
143.8 | 139.65 | 1010943 |
| 1185 | 1.2 0.86 % |
17-07-2020 00:00:00 Friday |
139.5 140.7 |
141.2 | 137.3 | 383439 |
| 1186 | 0.85 0.62 % |
16-07-2020 00:00:00 Thursday |
137.7 138.55 |
140.25 | 134.7 | 1348128 |
| 1187 | -3.3 -2.35 % |
15-07-2020 00:00:00 Wednesday |
140.4 137.1 |
142.5 | 136.5 | 2138588 |
| 1188 | -3.35 -2.34 % |
14-07-2020 00:00:00 Tuesday |
143.25 139.9 |
144.95 | 139.3 | 1197573 |
| 1189 | -6.1 -4.09 % |
13-07-2020 00:00:00 Monday |
149 142.9 |
149 | 141.75 | 784118 |
| 1190 | 1.7 1.16 % |
10-07-2020 00:00:00 Friday |
145.95 147.65 |
149.4 | 144.4 | 1729084 |
| 1191 | -3.8 -2.54 % |
09-07-2020 00:00:00 Thursday |
149.9 146.1 |
151 | 144.65 | 1508790 |
| 1192 | -6.3 -4.13 % |
08-07-2020 00:00:00 Wednesday |
152.7 146.4 |
154.45 | 145.6 | 1598990 |
| 1193 | 0.05 0.03 % |
07-07-2020 00:00:00 Tuesday |
153 153.05 |
155.2 | 150.05 | 398394 |
| 1194 | 2.65 1.74 % |
06-07-2020 00:00:00 Monday |
152 154.65 |
156 | 152 | 334575 |
| 1195 | -3 -1.94 % |
03-07-2020 00:00:00 Friday |
154.35 151.35 |
154.5 | 149.6 | 281979 |
| 1196 | 1.65 1.09 % |
02-07-2020 00:00:00 Thursday |
151.2 152.85 |
154 | 150 | 296344 |
| 1197 | 1.1 0.74 % |
01-07-2020 00:00:00 Wednesday |
149 150.1 |
152.4 | 148 | 484083 |
| 1198 | -4.2 -2.76 % |
30-06-2020 00:00:00 Tuesday |
152.25 148.05 |
154.15 | 147.25 | 300598 |
| 1199 | -3 -1.94 % |
29-06-2020 00:00:00 Monday |
154.5 151.5 |
155.1 | 149.8 | 327284 |
| 1200 | -4.2 -2.65 % |
26-06-2020 00:00:00 Friday |
158.7 154.5 |
158.95 | 152.4 | 540286 |
| 1201 | -1.85 -1.16 % |
25-06-2020 00:00:00 Thursday |
159 157.15 |
161.4 | 156.6 | 577777 |
| 1202 | -8.6 -5.1 % |
24-06-2020 00:00:00 Wednesday |
168.65 160.05 |
171.1 | 158.9 | 910998 |
| 1203 | 7.5 4.66 % |
23-06-2020 00:00:00 Tuesday |
161.1 168.6 |
170.2 | 159.55 | 1299055 |
| 1204 | -3.85 -2.35 % |
22-06-2020 00:00:00 Monday |
163.8 159.95 |
164.1 | 158.3 | 884182 |
| 1205 | 14.1 9.54 % |
19-06-2020 00:00:00 Friday |
147.75 161.85 |
162.45 | 147.75 | 1491526 |
| 1206 | -2.3 -1.53 % |
18-06-2020 00:00:00 Thursday |
150 147.7 |
150.1 | 146 | 367736 |
| 1207 | 3.9 2.67 % |
17-06-2020 00:00:00 Wednesday |
146.1 150 |
151.9 | 145.1 | 312135 |
| 1208 | -3.55 -2.37 % |
16-06-2020 00:00:00 Tuesday |
150 146.45 |
151.1 | 143.8 | 418688 |
| 1209 | -8.8 -5.69 % |
15-06-2020 00:00:00 Monday |
154.7 145.9 |
154.7 | 145.1 | 394194 |
| 1210 | 6.2 4.19 % |
12-06-2020 00:00:00 Friday |
147.9 154.1 |
154.65 | 144.15 | 468849 |
| 1211 | -6.75 -4.29 % |
11-06-2020 00:00:00 Thursday |
157.4 150.65 |
160.95 | 149.65 | 651631 |
| 1212 | 3.5 2.28 % |
10-06-2020 00:00:00 Wednesday |
153.3 156.8 |
158.5 | 153.3 | 374303 |
| 1213 | -1.7 -1.1 % |
09-06-2020 00:00:00 Tuesday |
155 153.3 |
158.1 | 152 | 427039 |
| 1214 | -7.55 -4.71 % |
08-06-2020 00:00:00 Monday |
160.35 152.8 |
163.45 | 152.15 | 909258 |
| 1215 | 6.85 4.56 % |
05-06-2020 00:00:00 Friday |
150.35 157.2 |
158.1 | 148.85 | 1447513 |
| 1216 | 2.35 1.53 % |
04-06-2020 00:00:00 Thursday |
154.05 156.4 |
158.25 | 152.75 | 696553 |
| 1217 | -3.05 -1.92 % |
03-06-2020 00:00:00 Wednesday |
159 155.95 |
163.05 | 154.8 | 924063 |
| 1218 | 3.7 2.41 % |
02-06-2020 00:00:00 Tuesday |
153.7 157.4 |
158.95 | 150.6 | 616914 |
| 1219 | -0.4 -0.26 % |
01-06-2020 00:00:00 Monday |
152.8 152.4 |
158.5 | 151 | 756805 |
| 1220 | 6.85 4.76 % |
29-05-2020 00:00:00 Friday |
144 150.85 |
152.8 | 140.25 | 814022 |
| 1221 | 6.7 4.88 % |
28-05-2020 00:00:00 Thursday |
137.4 144.1 |
145.95 | 137.05 | 528263 |
| 1222 | 0.65 0.47 % |
27-05-2020 00:00:00 Wednesday |
137.1 137.75 |
138.45 | 134.85 | 291270 |
| 1223 | -0.7 -0.51 % |
26-05-2020 00:00:00 Tuesday |
137.4 136.7 |
137.9 | 134.6 | 173378 |
| 1224 | -2.85 -2.06 % |
22-05-2020 00:00:00 Friday |
138.1 135.25 |
139.95 | 133.95 | 322191 |
| 1225 | -0.8 -0.57 % |
21-05-2020 00:00:00 Thursday |
140 139.2 |
141 | 136.7 | 431677 |
| 1226 | 8.05 6.12 % |
20-05-2020 00:00:00 Wednesday |
131.5 139.55 |
141.5 | 131.25 | 566826 |
| 1227 | -2.7 -2.02 % |
19-05-2020 00:00:00 Tuesday |
133.95 131.25 |
135.35 | 130.5 | 312785 |
| 1228 | -7.5 -5.36 % |
18-05-2020 00:00:00 Monday |
139.9 132.4 |
139.9 | 129.75 | 414735 |
| 1229 | -0.55 -0.39 % |
15-05-2020 00:00:00 Friday |
139.4 138.85 |
140.3 | 136.8 | 310496 |
| 1230 | -1.85 -1.33 % |
14-05-2020 00:00:00 Thursday |
139 137.15 |
140.2 | 135.1 | 633181 |
| 1231 | -1.75 -1.23 % |
13-05-2020 00:00:00 Wednesday |
142.75 141 |
146.4 | 139.7 | 514990 |
| 1232 | 5.9 4.5 % |
12-05-2020 00:00:00 Tuesday |
131 136.9 |
137.8 | 130.15 | 350618 |
| 1233 | 0.6 0.45 % |
11-05-2020 00:00:00 Monday |
132.5 133.1 |
135.4 | 131.25 | 234563 |
| 1234 | -1.75 -1.33 % |
08-05-2020 00:00:00 Friday |
131.75 130 |
132.4 | 129.4 | 678881 |
| 1235 | -2.85 -2.16 % |
07-05-2020 00:00:00 Thursday |
132 129.15 |
133.3 | 128.55 | 317784 |
| 1236 | 1.6 1.25 % |
06-05-2020 00:00:00 Wednesday |
128.4 130 |
131.15 | 125.05 | 583747 |
| 1237 | -8.15 -6.04 % |
05-05-2020 00:00:00 Tuesday |
135 126.85 |
136.25 | 126.1 | 551588 |
| 1238 | -13.85 -9.42 % |
04-05-2020 00:00:00 Monday |
146.95 133.1 |
146.95 | 131.7 | 787923 |
| 1239 | 4.15 2.91 % |
30-04-2020 00:00:00 Thursday |
142.8 146.95 |
152.3 | 142.8 | 566939 |
| 1240 | 3.35 2.42 % |
29-04-2020 00:00:00 Wednesday |
138.2 141.55 |
142.45 | 137.85 | 428198 |
| 1241 | 4.2 3.14 % |
28-04-2020 00:00:00 Tuesday |
133.9 138.1 |
138.6 | 133.9 | 1118943 |
| 1242 | 2.95 2.27 % |
27-04-2020 00:00:00 Monday |
130 132.95 |
133.7 | 129.7 | 333009 |
| 1243 | -7.65 -5.62 % |
24-04-2020 00:00:00 Friday |
136 128.35 |
136 | 127.7 | 1710913 |
| 1244 | 3 2.24 % |
23-04-2020 00:00:00 Thursday |
134 137 |
138.5 | 133.1 | 980716 |
| 1245 | 1.5 1.14 % |
22-04-2020 00:00:00 Wednesday |
132 133.5 |
135.2 | 130 | 923522 |
| 1246 | -1.55 -1.15 % |
21-04-2020 00:00:00 Tuesday |
134.35 132.8 |
134.35 | 129.15 | 1392044 |
| 1247 | -5.5 -3.93 % |
20-04-2020 00:00:00 Monday |
139.95 134.45 |
139.95 | 131.4 | 1160186 |
| 1248 | -3.05 -2.18 % |
17-04-2020 00:00:00 Friday |
139.95 136.9 |
145.2 | 135.9 | 2788384 |
| 1249 | -2.3 -1.69 % |
16-04-2020 00:00:00 Thursday |
136.35 134.05 |
143.35 | 132.75 | 1100802 |
| 1250 | 3.25 2.37 % |
15-04-2020 00:00:00 Wednesday |
137 140.25 |
144.55 | 137 | 438132 |
| 1251 | -10.1 -6.75 % |
13-04-2020 00:00:00 Monday |
149.7 139.6 |
149.75 | 134.75 | 1277263 |
| 1252 | 6.9 4.83 % |
09-04-2020 00:00:00 Thursday |
142.8 149.7 |
151.65 | 140.7 | 468987 |
| 1253 | -3.5 -2.48 % |
08-04-2020 00:00:00 Wednesday |
141.4 137.9 |
146.8 | 135.9 | 463362 |
| 1254 | 4.75 3.47 % |
07-04-2020 00:00:00 Tuesday |
136.7 141.45 |
142.9 | 135.15 | 406650 |
| 1255 | -0.45 -0.34 % |
03-04-2020 00:00:00 Friday |
132.65 132.2 |
136 | 130.5 | 385175 |
| 1256 | 2.65 2.04 % |
01-04-2020 00:00:00 Wednesday |
130 132.65 |
136.9 | 130 | 339109 |
| 1257 | 3.5 2.61 % |
31-03-2020 00:00:00 Tuesday |
134 137.5 |
138.9 | 130.45 | 426256 |
| 1258 | -7.3 -5.29 % |
30-03-2020 00:00:00 Monday |
138.05 130.75 |
138.05 | 128.85 | 300665 |
| 1259 | -1.1 -0.79 % |
27-03-2020 00:00:00 Friday |
140 138.9 |
153.95 | 136.9 | 660611 |
| 1260 | 15.7 12.83 % |
26-03-2020 00:00:00 Thursday |
122.4 138.1 |
147 | 121.95 | 749142 |
| 1261 | 5.7 4.82 % |
25-03-2020 00:00:00 Wednesday |
118.35 124.05 |
127.4 | 114.5 | 657178 |
| 1262 | -9.3 -7.15 % |
24-03-2020 00:00:00 Tuesday |
130 120.7 |
133.05 | 117.9 | 705539 |
| 1263 | 0.1 0.08 % |
23-03-2020 00:00:00 Monday |
125.95 126.05 |
134.2 | 124 | 343595 |
| 1264 | 10 7.7 % |
20-03-2020 00:00:00 Friday |
129.9 139.9 |
141.85 | 121.4 | 867915 |
| 1265 | -1.9 -1.45 % |
19-03-2020 00:00:00 Thursday |
131 129.1 |
140.2 | 125.65 | 850472 |
| 1266 | -9.9 -6.6 % |
18-03-2020 00:00:00 Wednesday |
150 140.1 |
150 | 138 | 490293 |
| 1267 | -3.05 -2.07 % |
17-03-2020 00:00:00 Tuesday |
147.65 144.6 |
155 | 143.8 | 525714 |
| 1268 | -7.8 -4.97 % |
16-03-2020 00:00:00 Monday |
156.8 149 |
157.05 | 147.3 | 375460 |
| 1269 | 17.75 11.92 % |
13-03-2020 00:00:00 Friday |
148.9 166.65 |
171.85 | 140.8 | 1565378 |
| 1270 | -13.6 -8 % |
12-03-2020 00:00:00 Thursday |
170 156.4 |
170 | 154.6 | 784340 |
| 1271 | -2.7 -1.49 % |
11-03-2020 00:00:00 Wednesday |
181 178.3 |
184.8 | 176.95 | 522801 |
| 1272 | -7.65 -4.03 % |
09-03-2020 00:00:00 Monday |
190 182.35 |
190 | 178.8 | 628880 |
| 1273 | -3.75 -1.89 % |
06-03-2020 00:00:00 Friday |
198 194.25 |
198 | 187.9 | 805013 |
| 1274 | -1.3 -0.64 % |
05-03-2020 00:00:00 Thursday |
203.8 202.5 |
207.3 | 200.5 | 800325 |
| 1275 | -5 -2.39 % |
04-03-2020 00:00:00 Wednesday |
208.9 203.9 |
209.4 | 198.5 | 421727 |
| 1276 | 0.8 0.39 % |
03-03-2020 00:00:00 Tuesday |
206 206.8 |
212.05 | 203.5 | 1278921 |
| 1277 | -2.95 -1.43 % |
02-03-2020 00:00:00 Monday |
207 204.05 |
213.4 | 199.95 | 550467 |
| 1278 | -3.65 -1.78 % |
28-02-2020 00:00:00 Friday |
204.95 201.3 |
204.95 | 193.3 | 743771 |
| 1279 | -4.35 -2.04 % |
27-02-2020 00:00:00 Thursday |
213 208.65 |
213 | 205 | 375829 |
| 1280 | -3.8 -1.76 % |
26-02-2020 00:00:00 Wednesday |
216 212.2 |
217.65 | 210.75 | 250904 |
| 1281 | 1.7 0.79 % |
25-02-2020 00:00:00 Tuesday |
215 216.7 |
219.55 | 212.85 | 312222 |
| 1282 | -6.8 -3.11 % |
24-02-2020 00:00:00 Monday |
219 212.2 |
219 | 211.25 | 519787 |
| 1283 | -9.3 -4.05 % |
20-02-2020 00:00:00 Thursday |
229.35 220.05 |
229.35 | 219.05 | 365532 |
| 1284 | 6.95 3.16 % |
19-02-2020 00:00:00 Wednesday |
220 226.95 |
228.6 | 218.35 | 665036 |
| 1285 | 1.15 0.53 % |
18-02-2020 00:00:00 Tuesday |
217 218.15 |
219.25 | 216.6 | 411796 |
| 1286 | -8.55 -3.75 % |
17-02-2020 00:00:00 Monday |
228 219.45 |
229.85 | 217.85 | 598389 |
| 1287 | -7.15 -3.06 % |
14-02-2020 00:00:00 Friday |
233.4 226.25 |
234.5 | 224.6 | 874399 |
| 1288 | -2 -0.86 % |
13-02-2020 00:00:00 Thursday |
233.3 231.3 |
233.3 | 227.5 | 1066447 |
| 1289 | -3.25 -1.39 % |
12-02-2020 00:00:00 Wednesday |
234.2 230.95 |
235.8 | 226.85 | 812589 |
| 1290 | -1.4 -0.6 % |
11-02-2020 00:00:00 Tuesday |
235.1 233.7 |
237.75 | 232.6 | 458000 |
| 1291 | -2.3 -0.97 % |
10-02-2020 00:00:00 Monday |
236 233.7 |
236.5 | 231.2 | 870266 |
| 1292 | -11.25 -4.55 % |
07-02-2020 00:00:00 Friday |
247 235.75 |
247.5 | 234.7 | 625102 |
| 1293 | -0.8 -0.32 % |
06-02-2020 00:00:00 Thursday |
247 246.2 |
254.55 | 243.45 | 815676 |
| 1294 | 5 2.01 % |
05-02-2020 00:00:00 Wednesday |
248.5 253.5 |
255.75 | 246 | 938169 |
| 1295 | 14.05 6.07 % |
04-02-2020 00:00:00 Tuesday |
231.3 245.35 |
247.6 | 230.95 | 890478 |
| 1296 | 2.05 0.9 % |
03-02-2020 00:00:00 Monday |
229 231.05 |
233.45 | 217.95 | 1364141 |
| 1297 | -31.45 -12.08 % |
01-02-2020 00:00:00 Saturday |
260.45 229 |
266.65 | 224.2 | 1272097 |
| 1298 | 3.5 1.36 % |
31-01-2020 00:00:00 Friday |
256.95 260.45 |
262.65 | 254.3 | 718053 |
| 1299 | -5.35 -2.06 % |
30-01-2020 00:00:00 Thursday |
260 254.65 |
260 | 252.1 | 250435 |
| 1300 | -0.25 -0.1 % |
29-01-2020 00:00:00 Wednesday |
258.95 258.7 |
261.75 | 256.8 | 492299 |
| 1301 | 1.75 0.68 % |
28-01-2020 00:00:00 Tuesday |
256 257.75 |
261.35 | 255.35 | 398644 |
| 1302 | -5.75 -2.19 % |
27-01-2020 00:00:00 Monday |
262.8 257.05 |
264 | 255.2 | 356378 |
| 1303 | 0.3 0.11 % |
24-01-2020 00:00:00 Friday |
262.5 262.8 |
265.75 | 261.15 | 570200 |
| 1304 | 2.55 0.99 % |
23-01-2020 00:00:00 Thursday |
258.15 260.7 |
262 | 257.25 | 690522 |
| 1305 | -0.9 -0.35 % |
22-01-2020 00:00:00 Wednesday |
259.1 258.2 |
261.25 | 255.1 | 377267 |
| 1306 | -1.95 -0.75 % |
21-01-2020 00:00:00 Tuesday |
259 257.05 |
259 | 255.1 | 508494 |
| 1307 | -1.9 -0.73 % |
20-01-2020 00:00:00 Monday |
261 259.1 |
263.65 | 257.4 | 588971 |
| 1308 | 2.25 0.87 % |
17-01-2020 00:00:00 Friday |
258.9 261.15 |
262 | 257 | 340270 |
| 1309 | 2.45 0.96 % |
16-01-2020 00:00:00 Thursday |
256 258.45 |
259.55 | 254.85 | 355965 |
| 1310 | 2.25 0.89 % |
15-01-2020 00:00:00 Wednesday |
253.6 255.85 |
258.1 | 252.35 | 391612 |
| 1311 | 1.75 0.69 % |
14-01-2020 00:00:00 Tuesday |
252.8 254.55 |
257.6 | 250.65 | 437468 |
| 1312 | 7.45 3.04 % |
13-01-2020 00:00:00 Monday |
245.4 252.85 |
253.55 | 244.45 | 608387 |
| 1313 | 6.1 2.56 % |
10-01-2020 00:00:00 Friday |
238.05 244.15 |
245 | 236.1 | 710733 |
| 1314 | 9.45 4.13 % |
09-01-2020 00:00:00 Thursday |
229 238.45 |
240.3 | 229 | 697065 |
| 1315 | 2.8 1.25 % |
08-01-2020 00:00:00 Wednesday |
224.7 227.5 |
228.15 | 217.4 | 247894 |
| 1316 | 4.35 1.97 % |
07-01-2020 00:00:00 Tuesday |
221.2 225.55 |
227.3 | 221.2 | 252651 |
| 1317 | -6.1 -2.69 % |
06-01-2020 00:00:00 Monday |
227 220.9 |
227.4 | 220.05 | 460789 |
| 1318 | -4.45 -1.91 % |
03-01-2020 00:00:00 Friday |
233 228.55 |
233.6 | 227.1 | 234977 |
| 1319 | 6.75 2.97 % |
02-01-2020 00:00:00 Thursday |
227 233.75 |
234.15 | 226.55 | 289219 |
| 1320 | -3.25 -1.41 % |
01-01-2020 00:00:00 Wednesday |
230.85 227.6 |
232.1 | 227.15 | 201119 |
| 1321 | 1.8 0.79 % |
31-12-2019 00:00:00 Tuesday |
229.15 230.95 |
234.3 | 229.15 | 218882 |
| 1322 | -1.3 -0.55 % |
30-12-2019 00:00:00 Monday |
234.45 233.15 |
235.15 | 231.85 | 254448 |
| 1323 | 6.9 3.05 % |
27-12-2019 00:00:00 Friday |
226 232.9 |
233.45 | 225.95 | 323510 |
| 1324 | -3.15 -1.37 % |
26-12-2019 00:00:00 Thursday |
229.9 226.75 |
229.9 | 225.55 | 409498 |
| 1325 | 2.6 1.15 % |
24-12-2019 00:00:00 Tuesday |
226.05 228.65 |
230.15 | 226 | 317591 |
| 1326 | -1.9 -0.83 % |
23-12-2019 00:00:00 Monday |
229.15 227.25 |
233.25 | 224.65 | 411914 |
| 1327 | 1.9 0.83 % |
20-12-2019 00:00:00 Friday |
228.55 230.45 |
232.6 | 225.85 | 381012 |
| 1328 | 1.5 0.66 % |
19-12-2019 00:00:00 Thursday |
226.8 228.3 |
228.9 | 225.65 | 187351 |
| 1329 | -1.4 -0.61 % |
18-12-2019 00:00:00 Wednesday |
229.25 227.85 |
230 | 224.2 | 1032397 |
| 1330 | -0.7 -0.3 % |
17-12-2019 00:00:00 Tuesday |
230.65 229.95 |
231.4 | 228.45 | 454892 |
| 1331 | 1.8 0.79 % |
16-12-2019 00:00:00 Monday |
228.5 230.3 |
231.3 | 227.9 | 462392 |
| 1332 | 1.25 0.55 % |
13-12-2019 00:00:00 Friday |
227.6 228.85 |
231.2 | 225.05 | 813508 |
| 1333 | -1.1 -0.49 % |
12-12-2019 00:00:00 Thursday |
226 224.9 |
227.9 | 222.55 | 561959 |
| 1334 | 4.8 2.2 % |
11-12-2019 00:00:00 Wednesday |
218.1 222.9 |
227.4 | 217.5 | 1149830 |
| 1335 | -2.95 -1.34 % |
10-12-2019 00:00:00 Tuesday |
219.8 216.85 |
219.8 | 214.8 | 671464 |
| 1336 | -1.4 -0.64 % |
09-12-2019 00:00:00 Monday |
218.5 217.1 |
221.25 | 214.65 | 777300 |
| 1337 | -2.9 -1.31 % |
06-12-2019 00:00:00 Friday |
221.15 218.25 |
222.4 | 216.1 | 1196261 |
| 1338 | 2.1 0.96 % |
05-12-2019 00:00:00 Thursday |
219 221.1 |
222.8 | 217.75 | 619127 |
| 1339 | 3 1.38 % |
04-12-2019 00:00:00 Wednesday |
217.2 220.2 |
224.2 | 217.05 | 841144 |
| 1340 | -0.4 -0.18 % |
03-12-2019 00:00:00 Tuesday |
219.2 218.8 |
222.7 | 215.55 | 700710 |
| 1341 | -2.6 -1.18 % |
02-12-2019 00:00:00 Monday |
220.7 218.1 |
220.7 | 214.65 | 423511 |
| 1342 | -0.3 -0.14 % |
29-11-2019 00:00:00 Friday |
220 219.7 |
224.2 | 214.8 | 956976 |
| 1343 | 2.05 0.95 % |
28-11-2019 00:00:00 Thursday |
216 218.05 |
220.75 | 214.75 | 697629 |
| 1344 | -2 -0.92 % |
27-11-2019 00:00:00 Wednesday |
217.8 215.8 |
218.4 | 213.65 | 593347 |
| 1345 | -3.25 -1.46 % |
26-11-2019 00:00:00 Tuesday |
223 219.75 |
223 | 214.95 | 1953175 |
| 1346 | -0.1 -0.05 % |
25-11-2019 00:00:00 Monday |
220.3 220.2 |
226.4 | 217.7 | 1794531 |
| 1347 | 1.55 0.72 % |
22-11-2019 00:00:00 Friday |
215 216.55 |
219.4 | 214.3 | 612768 |
| 1348 | 2.55 1.19 % |
21-11-2019 00:00:00 Thursday |
214.25 216.8 |
218.85 | 209 | 724017 |
| 1349 | -2.5 -1.16 % |
20-11-2019 00:00:00 Wednesday |
214.9 212.4 |
218.55 | 211.25 | 815969 |
| 1350 | -1.3 -0.6 % |
19-11-2019 00:00:00 Tuesday |
216.5 215.2 |
217.75 | 212.15 | 539794 |
| 1351 | 2.55 1.19 % |
18-11-2019 00:00:00 Monday |
213.5 216.05 |
218.35 | 211.2 | 603095 |
| 1352 | 2.55 1.22 % |
15-11-2019 00:00:00 Friday |
209.2 211.75 |
215.5 | 208.3 | 670794 |
| 1353 | 5.95 2.93 % |
14-11-2019 00:00:00 Thursday |
202.9 208.85 |
209.8 | 202.55 | 738049 |
| 1354 | -6 -2.88 % |
13-11-2019 00:00:00 Wednesday |
208.05 202.05 |
214.3 | 201.1 | 1938591 |
| 1355 | 6.75 3.36 % |
11-11-2019 00:00:00 Monday |
200.9 207.65 |
208.6 | 199.45 | 814930 |
| 1356 | 7.2 3.67 % |
08-11-2019 00:00:00 Friday |
196 203.2 |
209.7 | 195.5 | 2520539 |
| 1357 | -4.85 -2.46 % |
07-11-2019 00:00:00 Thursday |
197.3 192.45 |
197.85 | 188.45 | 1748470 |
| 1358 | 4.4 2.35 % |
06-11-2019 00:00:00 Wednesday |
187.2 191.6 |
194.15 | 186 | 1069604 |
| 1359 | 0.85 0.46 % |
05-11-2019 00:00:00 Tuesday |
183.25 184.1 |
187.25 | 182.2 | 375675 |
| 1360 | -0.75 -0.41 % |
04-11-2019 00:00:00 Monday |
185 184.25 |
188.4 | 182.3 | 412981 |
| 1361 | 1.1 0.6 % |
01-11-2019 00:00:00 Friday |
184 185.1 |
186.75 | 182.65 | 329465 |
| 1362 | -2.3 -1.24 % |
31-10-2019 00:00:00 Thursday |
185.8 183.5 |
190.55 | 182.05 | 819530 |
| 1363 | 0.1 0.06 % |
30-10-2019 00:00:00 Wednesday |
181.4 181.5 |
183.1 | 179.25 | 385335 |
| 1364 | 1.05 0.58 % |
29-10-2019 00:00:00 Tuesday |
180 181.05 |
184 | 178.9 | 718014 |
| 1365 | -2 -1.1 % |
27-10-2019 00:00:00 Sunday |
181.5 179.5 |
182.3 | 179 | 85675 |
| 1366 | 4.45 2.52 % |
25-10-2019 00:00:00 Friday |
176.5 180.95 |
182.15 | 174.7 | 818548 |
| 1367 | 1.25 0.71 % |
24-10-2019 00:00:00 Thursday |
175.25 176.5 |
180.45 | 174.75 | 607409 |
| 1368 | -3.35 -1.88 % |
23-10-2019 00:00:00 Wednesday |
178.2 174.85 |
178.6 | 173.95 | 414809 |