| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-11-2024 00:00:00 |
4007.85 3945.65 |
4007.85 3900.15 |
-545.65 (-13.83%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -40.35 -2.2 % |
06-01-2020 00:00:00 |
1830 1789.65 |
1830 1780 |
| 15.15 0.84 % |
07-01-2020 00:00:00 |
1800 1815.15 |
1837.1 1800 |
| 29.55 1.64 % |
08-01-2020 00:00:00 |
1799.95 1829.5 |
1839.65 1785.8 |
| 37.85 2.05 % |
09-01-2020 00:00:00 |
1845 1882.85 |
1903.6 1826.8 |
| -11.25 -0.6 % |
10-01-2020 00:00:00 |
1888 1876.75 |
1897.65 1863.35 |
| -21.05 -1.09 % |
13-01-2020 00:00:00 |
1927 1905.95 |
1941.4 1881.55 |
| 26.2 1.38 % |
14-01-2020 00:00:00 |
1903.8 1930 |
1939.7 1892.6 |
| -5.8 -0.3 % |
15-01-2020 00:00:00 |
1939 1933.2 |
1944.5 1921.1 |
| 12.4 0.64 % |
16-01-2020 00:00:00 |
1935 1947.4 |
1951 1922.05 |
| 43.6 2.24 % |
17-01-2020 00:00:00 |
1946 1989.6 |
1999 1932.9 |
| -58.45 -2.93 % |
20-01-2020 00:00:00 |
1995.25 1936.8 |
2004 1928.55 |
| -18.05 -0.93 % |
21-01-2020 00:00:00 |
1934.9 1916.85 |
1958.65 1901.15 |
| -10.8 -0.56 % |
22-01-2020 00:00:00 |
1925 1914.2 |
1930 1908.15 |
| 12 0.63 % |
23-01-2020 00:00:00 |
1915 1927 |
1928.75 1911.4 |
| 19.75 1.02 % |
24-01-2020 00:00:00 |
1930 1949.75 |
1960 1920 |
| 11.6 0.6 % |
27-01-2020 00:00:00 |
1941 1952.6 |
1961 1928.35 |
| -16.75 -0.86 % |
28-01-2020 00:00:00 |
1946.05 1929.3 |
1958 1923.85 |
| 39 2.02 % |
29-01-2020 00:00:00 |
1935 1974 |
1984 1930.4 |
| 74.65 3.78 % |
30-01-2020 00:00:00 |
1977 2051.65 |
2063.35 1977 |
| 78.35 3.81 % |
31-01-2020 00:00:00 |
2055.1 2133.45 |
2144.5 2055.1 |
| -53.25 -2.5 % |
01-02-2020 00:00:00 |
2126 2072.75 |
2174.9 2050.25 |
| 55.65 2.68 % |
03-02-2020 00:00:00 |
2076 2131.65 |
2157.85 2075.85 |
| 14.45 0.67 % |
04-02-2020 00:00:00 |
2141 2155.45 |
2173 2113 |
| 89.3 4.13 % |
05-02-2020 00:00:00 |
2160 2249.3 |
2273.1 2160 |
| 44.4 1.97 % |
06-02-2020 00:00:00 |
2250.05 2294.45 |
2360.75 2250.05 |
| -11.1 -0.48 % |
07-02-2020 00:00:00 |
2297.8 2286.7 |
2330.1 2270.5 |
| 197.45 8.63 % |
10-02-2020 00:00:00 |
2286.7 2484.15 |
2537 2286 |
| -85.35 -3.44 % |
11-02-2020 00:00:00 |
2480 2394.65 |
2480 2381.25 |
| 86.95 3.63 % |
12-02-2020 00:00:00 |
2394.65 2481.6 |
2525.3 2382.15 |
| 60.7 2.45 % |
13-02-2020 00:00:00 |
2481.6 2542.3 |
2559 2444.4 |
| -42.75 -1.75 % |
14-02-2020 00:00:00 |
2444 2401.25 |
2499 2336.85 |
| -14.5 -0.62 % |
17-02-2020 00:00:00 |
2355 2340.5 |
2379 2332.7 |
| 35.3 1.52 % |
18-02-2020 00:00:00 |
2330 2365.3 |
2386 2307.35 |
| 37 1.55 % |
19-02-2020 00:00:00 |
2388 2425 |
2436.85 2373.85 |
| 22.8 0.93 % |
20-02-2020 00:00:00 |
2439 2461.8 |
2484.1 2430.55 |
| -68.65 -2.79 % |
24-02-2020 00:00:00 |
2457 2388.35 |
2457 2370.1 |
| -69.3 -2.89 % |
25-02-2020 00:00:00 |
2400 2330.7 |
2428.8 2308.5 |
| 30.75 1.32 % |
26-02-2020 00:00:00 |
2329.8 2360.55 |
2418.3 2306 |
| -27.95 -1.19 % |
27-02-2020 00:00:00 |
2348 2320.05 |
2369.15 2310.8 |
| 21.25 0.93 % |
28-02-2020 00:00:00 |
2290 2311.25 |
2374 2184 |
| -121.75 -5.18 % |
02-03-2020 00:00:00 |
2350 2228.25 |
2350 2220 |
| -0.7 -0.03 % |
03-03-2020 00:00:00 |
2230 2229.3 |
2274.05 2172.05 |
| -89.85 -3.93 % |
04-03-2020 00:00:00 |
2289 2199.15 |
2289 2160.1 |
| 39.05 1.78 % |
05-03-2020 00:00:00 |
2200 2239.05 |
2250 2140 |
| 51 2.33 % |
06-03-2020 00:00:00 |
2190 2241 |
2250 2140 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -745.1 | Min | 1734 1726.25 |
1746.55 | 1701 | 2063 | |
| 369.1 | Max | 5640 5393.8 |
5899.9 | 5314.3 | 6955515 | |
| -5.21 | Avergae | 3550.26 3545.05 |
3598.07 | 3499.22 | 41418.26 | |
| 1 | -39.1 -0.86 % |
24-04-2025 00:00:00 Thursday |
4543.95 4504.85 |
4555 | 4452 | 11364 |
| 2 | 57.1 1.29 % |
23-04-2025 00:00:00 Wednesday |
4441.85 4498.95 |
4532.6 | 4433.4 | 12472 |
| 3 | 71.8 1.64 % |
22-04-2025 00:00:00 Tuesday |
4367 4438.8 |
4498 | 4317 | 18455 |
| 4 | -17.9 -0.41 % |
21-04-2025 00:00:00 Monday |
4357 4339.1 |
4426.75 | 4327.05 | 136116 |
| 5 | 135.25 3.2 % |
17-04-2025 00:00:00 Thursday |
4222.2 4357.45 |
4395 | 4196.45 | 501945 |
| 6 | 22.1 0.53 % |
16-04-2025 00:00:00 Wednesday |
4205.1 4227.2 |
4260 | 4200 | 16929 |
| 7 | 9.95 0.24 % |
15-04-2025 00:00:00 Tuesday |
4196.1 4206.05 |
4224 | 4088.6 | 27182 |
| 8 | -37.9 -0.91 % |
11-04-2025 00:00:00 Friday |
4160 4122.1 |
4190 | 4002.45 | 24628 |
| 9 | 86.1 2.12 % |
09-04-2025 00:00:00 Wednesday |
4054 4140.1 |
4150 | 4015.8 | 13325 |
| 10 | -54.8 -1.33 % |
08-04-2025 00:00:00 Tuesday |
4106.85 4052.05 |
4106.85 | 4023.25 | 21096 |
| 11 | 369.1 10.1 % |
07-04-2025 00:00:00 Monday |
3655.05 4024.15 |
4039.3 | 3655.05 | 17766 |
| 12 | -124.05 -2.98 % |
04-04-2025 00:00:00 Friday |
4163.35 4039.3 |
4163.35 | 3941.05 | 26478 |
| 13 | 40.05 0.97 % |
03-04-2025 00:00:00 Thursday |
4116.35 4156.4 |
4193 | 4079.5 | 11260 |
| 14 | 71.3 1.76 % |
02-04-2025 00:00:00 Wednesday |
4045 4116.3 |
4127.95 | 3996 | 21813 |
| 15 | -95.85 -2.34 % |
01-04-2025 00:00:00 Tuesday |
4100 4004.15 |
4160 | 3992.5 | 13272 |
| 16 | 13.15 0.32 % |
28-03-2025 00:00:00 Friday |
4065 4078.15 |
4188 | 4060 | 23841 |
| 17 | 120.85 3.06 % |
27-03-2025 00:00:00 Thursday |
3944 4064.85 |
4083.95 | 3931.3 | 12654 |
| 18 | -57.55 -1.44 % |
26-03-2025 00:00:00 Wednesday |
4001.55 3944 |
4022.75 | 3919.7 | 9058 |
| 19 | 77.45 1.98 % |
25-03-2025 00:00:00 Tuesday |
3920.95 3998.4 |
4031.1 | 3886.85 | 22624 |
| 20 | 21.55 0.56 % |
24-03-2025 00:00:00 Monday |
3881.45 3903 |
3943.75 | 3881.45 | 18336 |
| 21 | -2.6 -0.07 % |
21-03-2025 00:00:00 Friday |
3899.4 3896.8 |
3949 | 3875.05 | 11111 |
| 22 | -0.85 -0.02 % |
20-03-2025 00:00:00 Thursday |
3879.45 3878.6 |
3902 | 3828.65 | 25543 |
| 23 | 7.9 0.21 % |
19-03-2025 00:00:00 Wednesday |
3837.65 3845.55 |
3860.2 | 3796.6 | 5840 |
| 24 | 0.8 0.02 % |
18-03-2025 00:00:00 Tuesday |
3831.15 3831.95 |
3873 | 3781.6 | 7612 |
| 25 | 26.75 0.7 % |
17-03-2025 00:00:00 Monday |
3797.55 3824.3 |
3830 | 3781.85 | 15311 |
| 26 | 120.8 3.29 % |
13-03-2025 00:00:00 Thursday |
3676.75 3797.55 |
3876.9 | 3670.2 | 57671 |
| 27 | 33 0.91 % |
12-03-2025 00:00:00 Wednesday |
3638.95 3671.95 |
3684.6 | 3623.6 | 7174 |
| 28 | 49.65 1.39 % |
11-03-2025 00:00:00 Tuesday |
3580.1 3629.75 |
3638.6 | 3554.85 | 8854 |
| 29 | 7.4 0.21 % |
10-03-2025 00:00:00 Monday |
3593.65 3601.05 |
3623.15 | 3550 | 16022 |
| 30 | 13.7 0.38 % |
07-03-2025 00:00:00 Friday |
3579.9 3593.6 |
3635 | 3547.85 | 19900 |
| 31 | 37.55 1.07 % |
06-03-2025 00:00:00 Thursday |
3504.95 3542.5 |
3550 | 3476.3 | 16517 |
| 32 | 66.25 1.94 % |
05-03-2025 00:00:00 Wednesday |
3410 3476.25 |
3504.8 | 3409.05 | 16417 |
| 33 | -35.45 -1.03 % |
04-03-2025 00:00:00 Tuesday |
3444.95 3409.5 |
3459.45 | 3402 | 6552 |
| 34 | -1.05 -0.03 % |
03-03-2025 00:00:00 Monday |
3447.8 3446.75 |
3470.6 | 3337.1 | 17485 |
| 35 | -121.35 -3.44 % |
28-02-2025 00:00:00 Friday |
3524.65 3403.3 |
3527.9 | 3393.4 | 14485 |
| 36 | -89.1 -2.48 % |
27-02-2025 00:00:00 Thursday |
3595.95 3506.85 |
3595.95 | 3493.05 | 7278 |
| 37 | -30.75 -0.86 % |
25-02-2025 00:00:00 Tuesday |
3560 3529.25 |
3564.5 | 3516.45 | 8018 |
| 38 | -22.85 -0.64 % |
24-02-2025 00:00:00 Monday |
3590.65 3567.8 |
3611.7 | 3557.6 | 8803 |
| 39 | -43.15 -1.19 % |
21-02-2025 00:00:00 Friday |
3638.4 3595.25 |
3662.05 | 3567.3 | 24262 |
| 40 | -65.8 -1.78 % |
20-02-2025 00:00:00 Thursday |
3690 3624.2 |
3707.6 | 3615 | 17818 |
| 41 | 13.4 0.36 % |
19-02-2025 00:00:00 Wednesday |
3674.95 3688.35 |
3712.35 | 3635.15 | 17979 |
| 42 | 50.65 1.4 % |
18-02-2025 00:00:00 Tuesday |
3625.1 3675.75 |
3705.65 | 3610.8 | 14238 |
| 43 | -44.9 -1.22 % |
17-02-2025 00:00:00 Monday |
3669.95 3625.05 |
3682.65 | 3596.05 | 6515 |
| 44 | -39 -1.05 % |
14-02-2025 00:00:00 Friday |
3718.95 3679.95 |
3754.45 | 3635.1 | 22227 |
| 45 | 6 0.16 % |
13-02-2025 00:00:00 Thursday |
3691 3697 |
3720 | 3660.9 | 12612 |
| 46 | 42.35 1.16 % |
12-02-2025 00:00:00 Wednesday |
3650.05 3692.4 |
3698.4 | 3585.05 | 10777 |
| 47 | -20.4 -0.55 % |
11-02-2025 00:00:00 Tuesday |
3701.05 3680.65 |
3731.8 | 3663.4 | 6362 |
| 48 | -24.45 -0.65 % |
10-02-2025 00:00:00 Monday |
3745.7 3721.25 |
3811 | 3692.75 | 20751 |
| 49 | -17.15 -0.46 % |
07-02-2025 00:00:00 Friday |
3762.8 3745.65 |
3768.7 | 3696.25 | 15995 |
| 50 | -167.2 -4.27 % |
06-02-2025 00:00:00 Thursday |
3916.25 3749.05 |
3916.25 | 3728 | 61937 |
| 51 | -45.4 -1.16 % |
05-02-2025 00:00:00 Wednesday |
3911.05 3865.65 |
4014.85 | 3843 | 14584 |
| 52 | -29.35 -0.74 % |
04-02-2025 00:00:00 Tuesday |
3948.45 3919.1 |
4005.9 | 3890.3 | 16653 |
| 53 | 17.35 0.44 % |
03-02-2025 00:00:00 Monday |
3929.95 3947.3 |
4089.9 | 3857.35 | 46053 |
| 54 | 293.65 7.89 % |
01-02-2025 00:00:00 Saturday |
3722.8 4016.45 |
4068.9 | 3631.3 | 159572 |
| 55 | 92.1 2.58 % |
31-01-2025 00:00:00 Friday |
3572.95 3665.05 |
3700 | 3572.95 | 10163 |
| 56 | -21.4 -0.6 % |
30-01-2025 00:00:00 Thursday |
3594.35 3572.95 |
3594.35 | 3552 | 5158 |
| 57 | -4.8 -0.13 % |
29-01-2025 00:00:00 Wednesday |
3569.95 3565.15 |
3586.55 | 3545 | 4911 |
| 58 | 23.7 0.67 % |
28-01-2025 00:00:00 Tuesday |
3535.05 3558.75 |
3591.2 | 3499 | 26418 |
| 59 | -15.4 -0.43 % |
27-01-2025 00:00:00 Monday |
3550.05 3534.65 |
3567.75 | 3507.4 | 25707 |
| 60 | -4.95 -0.14 % |
24-01-2025 00:00:00 Friday |
3587.95 3583 |
3608.7 | 3535 | 8079 |
| 61 | 36.1 1.01 % |
23-01-2025 00:00:00 Thursday |
3559.3 3595.4 |
3607 | 3529.45 | 5205 |
| 62 | -37.35 -1.04 % |
22-01-2025 00:00:00 Wednesday |
3596.65 3559.3 |
3616.95 | 3525 | 8146 |
| 63 | -38.6 -1.07 % |
21-01-2025 00:00:00 Tuesday |
3623.5 3584.9 |
3631 | 3550 | 7908 |
| 64 | -8 -0.22 % |
20-01-2025 00:00:00 Monday |
3620.35 3612.35 |
3639.6 | 3599.4 | 9470 |
| 65 | -3.4 -0.09 % |
17-01-2025 00:00:00 Friday |
3623.75 3620.35 |
3650 | 3580.9 | 21857 |
| 66 | 1.7 0.05 % |
16-01-2025 00:00:00 Thursday |
3600 3601.7 |
3643 | 3578.05 | 13766 |
| 67 | 62.55 1.78 % |
15-01-2025 00:00:00 Wednesday |
3504.95 3567.5 |
3577.7 | 3477 | 34082 |
| 68 | -34 -0.97 % |
14-01-2025 00:00:00 Tuesday |
3513.05 3479.05 |
3544.25 | 3442.55 | 45178 |
| 69 | -12.05 -0.34 % |
13-01-2025 00:00:00 Monday |
3520 3507.95 |
3640.35 | 3474 | 80843 |
| 70 | -156.5 -4.07 % |
10-01-2025 00:00:00 Friday |
3842.2 3685.7 |
3842.2 | 3666.65 | 62070 |
| 71 | -55.4 -1.43 % |
09-01-2025 00:00:00 Thursday |
3868.5 3813.1 |
3868.5 | 3793 | 9120 |
| 72 | -28.2 -0.73 % |
08-01-2025 00:00:00 Wednesday |
3868.95 3840.75 |
3873.4 | 3762.6 | 20946 |
| 73 | -105.7 -2.69 % |
07-01-2025 00:00:00 Tuesday |
3934 3828.3 |
3960.25 | 3818.6 | 15139 |
| 74 | -115.25 -2.85 % |
06-01-2025 00:00:00 Monday |
4049.65 3934.4 |
4060 | 3919.75 | 37858 |
| 75 | 233.25 6.15 % |
03-01-2025 00:00:00 Friday |
3790 4023.25 |
4165 | 3790 | 681836 |
| 76 | 56.55 1.59 % |
02-01-2025 00:00:00 Thursday |
3561.2 3617.75 |
3635.55 | 3549.7 | 25766 |
| 77 | 3.2 0.09 % |
01-01-2025 00:00:00 Wednesday |
3558 3561.2 |
3585.15 | 3538.8 | 6171 |
| 78 | -3.15 -0.09 % |
31-12-2024 00:00:00 Tuesday |
3564.7 3561.55 |
3576 | 3510.4 | 29767 |
| 79 | 22.25 0.62 % |
30-12-2024 00:00:00 Monday |
3579.25 3601.5 |
3666.65 | 3495 | 47213 |
| 80 | 68.95 1.97 % |
27-12-2024 00:00:00 Friday |
3499.75 3568.7 |
3575 | 3481.05 | 9105 |
| 81 | 40.35 1.16 % |
26-12-2024 00:00:00 Thursday |
3469.9 3510.25 |
3523.2 | 3445.55 | 11070 |
| 82 | -19.8 -0.57 % |
24-12-2024 00:00:00 Tuesday |
3476.2 3456.4 |
3522.5 | 3444.45 | 23741 |
| 83 | 41.15 1.2 % |
23-12-2024 00:00:00 Monday |
3421.1 3462.25 |
3474 | 3421.1 | 23410 |
| 84 | -86.75 -2.48 % |
20-12-2024 00:00:00 Friday |
3495.25 3408.5 |
3513.9 | 3400 | 45815 |
| 85 | 9.5 0.27 % |
19-12-2024 00:00:00 Thursday |
3490.05 3499.55 |
3521 | 3458 | 33532 |
| 86 | -23.8 -0.67 % |
18-12-2024 00:00:00 Wednesday |
3540.15 3516.35 |
3559 | 3494.05 | 37472 |
| 87 | -86.1 -2.37 % |
17-12-2024 00:00:00 Tuesday |
3629.75 3543.65 |
3629.75 | 3521 | 52637 |
| 88 | -27.25 -0.75 % |
16-12-2024 00:00:00 Monday |
3652 3624.75 |
3669 | 3612.05 | 9084 |
| 89 | -36.4 -0.99 % |
13-12-2024 00:00:00 Friday |
3688.4 3652 |
3688.95 | 3612.75 | 13965 |
| 90 | -18.4 -0.5 % |
12-12-2024 00:00:00 Thursday |
3705 3686.6 |
3736.75 | 3678 | 33097 |
| 91 | 9.5 0.26 % |
11-12-2024 00:00:00 Wednesday |
3700 3709.5 |
3760.8 | 3673 | 33962 |
| 92 | 1.25 0.03 % |
10-12-2024 00:00:00 Tuesday |
3815.05 3816.3 |
3851.8 | 3776.55 | 24322 |
| 93 | 26 0.68 % |
09-12-2024 00:00:00 Monday |
3804.85 3830.85 |
3843 | 3761 | 12005 |
| 94 | -66.25 -1.71 % |
06-12-2024 00:00:00 Friday |
3871.15 3804.9 |
3921 | 3787.55 | 41067 |
| 95 | 3.85 0.1 % |
05-12-2024 00:00:00 Thursday |
3860.85 3864.7 |
3879 | 3825 | 7040 |
| 96 | -20.25 -0.52 % |
04-12-2024 00:00:00 Wednesday |
3869.45 3849.2 |
3888 | 3803.8 | 9433 |
| 97 | 148.6 4.04 % |
03-12-2024 00:00:00 Tuesday |
3680.45 3829.05 |
3854.1 | 3655.15 | 15614 |
| 98 | -71.95 -1.92 % |
02-12-2024 00:00:00 Monday |
3749.8 3677.85 |
3749.8 | 3623.5 | 10070 |
| 99 | 4.2 0.11 % |
29-11-2024 00:00:00 Friday |
3705.25 3709.45 |
3731.95 | 3661.95 | 11686 |
| 100 | 22.2 0.6 % |
28-11-2024 00:00:00 Thursday |
3690.05 3712.25 |
3758.1 | 3649.55 | 29330 |
| 101 | 3.75 0.1 % |
27-11-2024 00:00:00 Wednesday |
3660.3 3664.05 |
3692.95 | 3614.6 | 122626 |
| 102 | 0.5 0.01 % |
26-11-2024 00:00:00 Tuesday |
3658.9 3659.4 |
3680 | 3622.75 | 19978 |
| 103 | -37 -1.01 % |
25-11-2024 00:00:00 Monday |
3661.25 3624.25 |
3737.55 | 3593.3 | 34062 |
| 104 | -22.25 -0.61 % |
22-11-2024 00:00:00 Friday |
3635.95 3613.7 |
3653.95 | 3567.35 | 17492 |
| 105 | -140.35 -3.73 % |
21-11-2024 00:00:00 Thursday |
3759.95 3619.6 |
3769.95 | 3605.55 | 45184 |
| 106 | -37.55 -0.99 % |
19-11-2024 00:00:00 Tuesday |
3790 3752.45 |
3790 | 3740.1 | 5947 |
| 107 | -113.15 -2.9 % |
18-11-2024 00:00:00 Monday |
3900.4 3787.25 |
3920 | 3756.4 | 7349 |
| 108 | 21.9 0.58 % |
14-11-2024 00:00:00 Thursday |
3799.9 3821.8 |
3859.9 | 3769.65 | 23398 |
| 109 | 11.7 0.31 % |
13-11-2024 00:00:00 Wednesday |
3753.5 3765.2 |
3874.95 | 3751 | 31026 |
| 110 | -109.15 -2.81 % |
12-11-2024 00:00:00 Tuesday |
3890.05 3780.9 |
3911.95 | 3770 | 34664 |
| 111 | -2.7 -0.07 % |
11-11-2024 00:00:00 Monday |
3889.05 3886.35 |
3936 | 3815 | 13669 |
| 112 | -11.4 -0.29 % |
08-11-2024 00:00:00 Friday |
3884.2 3872.8 |
3908.7 | 3861 | 8892 |
| 113 | -70.75 -1.79 % |
07-11-2024 00:00:00 Thursday |
3954.95 3884.2 |
3954.95 | 3870.15 | 32725 |
| 114 | -2.25 -0.06 % |
06-11-2024 00:00:00 Wednesday |
3925 3922.75 |
3945 | 3916.85 | 24731 |
| 115 | -19.3 -0.49 % |
05-11-2024 00:00:00 Tuesday |
3946 3926.7 |
3958.35 | 3906.75 | 10026 |
| 116 | -62.2 -1.55 % |
04-11-2024 00:00:00 Monday |
4007.85 3945.65 |
4007.85 | 3900.15 | 23674 |
| 117 | 71.05 1.81 % |
01-11-2024 00:00:00 Friday |
3932.25 4003.3 |
4017.55 | 3932.25 | 3414 |
| 118 | 7.55 0.19 % |
31-10-2024 00:00:00 Thursday |
3920.45 3928 |
3940 | 3876.8 | 6186 |
| 119 | -81.15 -2.02 % |
30-10-2024 00:00:00 Wednesday |
4009.7 3928.55 |
4034.2 | 3920 | 10318 |
| 120 | -44.95 -1.12 % |
29-10-2024 00:00:00 Tuesday |
4009.1 3964.15 |
4011 | 3940.5 | 9143 |
| 121 | -109.2 -2.67 % |
28-10-2024 00:00:00 Monday |
4094.85 3985.65 |
4094.85 | 3975 | 7984 |
| 122 | -3.85 -0.09 % |
25-10-2024 00:00:00 Friday |
4055.05 4051.2 |
4120.85 | 3988 | 17056 |
| 123 | -102.7 -2.47 % |
24-10-2024 00:00:00 Thursday |
4162 4059.3 |
4188.05 | 4050 | 28769 |
| 124 | 122.65 3.04 % |
23-10-2024 00:00:00 Wednesday |
4039.95 4162.6 |
4225.5 | 3978.5 | 20518 |
| 125 | 18.4 0.46 % |
22-10-2024 00:00:00 Tuesday |
3986.35 4004.75 |
4055.85 | 3968 | 13566 |
| 126 | -22.25 -0.56 % |
21-10-2024 00:00:00 Monday |
3995.15 3972.9 |
4070 | 3960.45 | 14751 |
| 127 | -118.7 -2.89 % |
18-10-2024 00:00:00 Friday |
4105.1 3986.4 |
4110.3 | 3975.05 | 26096 |
| 128 | -75.7 -1.82 % |
17-10-2024 00:00:00 Thursday |
4160.2 4084.5 |
4178.9 | 4052 | 48971 |
| 129 | -39.8 -0.94 % |
16-10-2024 00:00:00 Wednesday |
4215 4175.2 |
4215 | 4151 | 15111 |
| 130 | -47.75 -1.13 % |
15-10-2024 00:00:00 Tuesday |
4239.95 4192.2 |
4239.95 | 4179.45 | 66689 |
| 131 | -63.5 -1.49 % |
14-10-2024 00:00:00 Monday |
4247.95 4184.45 |
4293.3 | 4143.6 | 140873 |
| 132 | -96.6 -2.07 % |
11-10-2024 00:00:00 Friday |
4668.95 4572.35 |
4668.95 | 4530 | 7270 |
| 133 | -83.45 -1.78 % |
10-10-2024 00:00:00 Thursday |
4689.9 4606.45 |
4698 | 4572 | 21262 |
| 134 | 114.1 2.52 % |
09-10-2024 00:00:00 Wednesday |
4532.35 4646.45 |
4687.85 | 4482.15 | 36198 |
| 135 | -74.25 -1.63 % |
08-10-2024 00:00:00 Tuesday |
4545 4470.75 |
4614.35 | 4437.5 | 16727 |
| 136 | -259.45 -5.41 % |
07-10-2024 00:00:00 Monday |
4799.9 4540.45 |
4799.9 | 4518.9 | 22262 |
| 137 | -143.25 -2.94 % |
04-10-2024 00:00:00 Friday |
4880 4736.75 |
4880 | 4695.4 | 37605 |
| 138 | -12.75 -0.26 % |
03-10-2024 00:00:00 Thursday |
4952.95 4940.2 |
5011 | 4867 | 28913 |
| 139 | -144.25 -2.83 % |
01-10-2024 00:00:00 Tuesday |
5099 4954.75 |
5134.65 | 4940 | 27835 |
| 140 | -43.15 -0.84 % |
30-09-2024 00:00:00 Monday |
5139.75 5096.6 |
5217.05 | 5078.6 | 10883 |
| 141 | -100.05 -1.92 % |
27-09-2024 00:00:00 Friday |
5202.05 5102 |
5233.15 | 5085 | 15721 |
| 142 | -76.9 -1.46 % |
26-09-2024 00:00:00 Thursday |
5276.15 5199.25 |
5307 | 5165 | 7387 |
| 143 | -79.2 -1.48 % |
25-09-2024 00:00:00 Wednesday |
5344.1 5264.9 |
5400 | 5234.6 | 14099 |
| 144 | 88.8 1.67 % |
24-09-2024 00:00:00 Tuesday |
5305 5393.8 |
5484 | 5229 | 34526 |
| 145 | -29.9 -0.56 % |
23-09-2024 00:00:00 Monday |
5331.05 5301.15 |
5365 | 5261 | 11792 |
| 146 | -20.9 -0.39 % |
20-09-2024 00:00:00 Friday |
5347.85 5326.95 |
5413.35 | 5230 | 22584 |
| 147 | 67.1 1.27 % |
19-09-2024 00:00:00 Thursday |
5280.25 5347.35 |
5436.1 | 5177.35 | 21599 |
| 148 | 46.25 0.89 % |
18-09-2024 00:00:00 Wednesday |
5219.85 5266.1 |
5288.95 | 5219.85 | 5427 |
| 149 | 17.4 0.33 % |
17-09-2024 00:00:00 Tuesday |
5201.1 5218.5 |
5252.05 | 5199.85 | 2351 |
| 150 | -37.65 -0.72 % |
16-09-2024 00:00:00 Monday |
5237.15 5199.5 |
5263.05 | 5180.75 | 4708 |
| 151 | -63.15 -1.2 % |
13-09-2024 00:00:00 Friday |
5250 5186.85 |
5255.2 | 5157.15 | 7687 |
| 152 | -79.25 -1.49 % |
12-09-2024 00:00:00 Thursday |
5316.3 5237.05 |
5368.35 | 5216 | 10230 |
| 153 | -56.1 -1.05 % |
11-09-2024 00:00:00 Wednesday |
5359.4 5303.3 |
5446.65 | 5280.15 | 17487 |
| 154 | 3.55 0.07 % |
10-09-2024 00:00:00 Tuesday |
5356.4 5359.95 |
5417.5 | 5314.3 | 7809 |
| 155 | 82.2 1.56 % |
09-09-2024 00:00:00 Monday |
5277 5359.2 |
5394.6 | 5206.5 | 27702 |
| 156 | 3.2 0.06 % |
06-09-2024 00:00:00 Friday |
5304.45 5307.65 |
5353 | 5203.25 | 29233 |
| 157 | 209.9 4.12 % |
05-09-2024 00:00:00 Thursday |
5098.95 5308.85 |
5356.05 | 5080 | 29710 |
| 158 | 139.1 2.8 % |
04-09-2024 00:00:00 Wednesday |
4960.65 5099.75 |
5105.75 | 4956.55 | 28312 |
| 159 | -30.95 -0.62 % |
03-09-2024 00:00:00 Tuesday |
5011.55 4980.6 |
5039 | 4965.55 | 5295 |
| 160 | 32 0.64 % |
02-09-2024 00:00:00 Monday |
4966.05 4998.05 |
5020 | 4952.75 | 20819 |
| 161 | -101.35 -2.02 % |
30-08-2024 00:00:00 Friday |
5028.9 4927.55 |
5045.4 | 4900 | 8178 |
| 162 | -2.7 -0.05 % |
29-08-2024 00:00:00 Thursday |
5009.85 5007.15 |
5158.55 | 4973 | 25593 |
| 163 | -37.9 -0.76 % |
28-08-2024 00:00:00 Wednesday |
5000 4962.1 |
5000 | 4907.15 | 6314 |
| 164 | -14.3 -0.29 % |
27-08-2024 00:00:00 Tuesday |
4970.05 4955.75 |
5016 | 4929.5 | 12274 |
| 165 | 61 1.25 % |
26-08-2024 00:00:00 Monday |
4899 4960 |
4977.75 | 4899 | 9082 |
| 166 | -175.5 -3.47 % |
23-08-2024 00:00:00 Friday |
5055.05 4879.55 |
5090 | 4720 | 52114 |
| 167 | -39.6 -0.78 % |
22-08-2024 00:00:00 Thursday |
5100 5060.4 |
5133.4 | 5029.5 | 3790 |
| 168 | 12.4 0.24 % |
21-08-2024 00:00:00 Wednesday |
5085.5 5097.9 |
5164 | 5055.6 | 26840 |
| 169 | 39.1 0.78 % |
20-08-2024 00:00:00 Tuesday |
5037.9 5077 |
5094.25 | 4990 | 28624 |
| 170 | -56.15 -1.11 % |
19-08-2024 00:00:00 Monday |
5059.15 5003 |
5059.15 | 4985 | 4709 |
| 171 | 33.45 0.67 % |
16-08-2024 00:00:00 Friday |
4985.55 5019 |
5030.5 | 4908 | 4387 |
| 172 | 0.15 0 % |
14-08-2024 00:00:00 Wednesday |
4960 4960.15 |
5015.4 | 4912.1 | 6088 |
| 173 | -94.9 -1.89 % |
13-08-2024 00:00:00 Tuesday |
5020 4925.1 |
5050 | 4905.2 | 3804 |
| 174 | 21.6 0.43 % |
12-08-2024 00:00:00 Monday |
4990 5011.6 |
5021.9 | 4963.4 | 6888 |
| 175 | -12.45 -0.25 % |
09-08-2024 00:00:00 Friday |
5000.6 4988.15 |
5044.5 | 4967.35 | 8667 |
| 176 | -35.5 -0.71 % |
08-08-2024 00:00:00 Thursday |
5018.1 4982.6 |
5060.7 | 4946.55 | 11635 |
| 177 | 22.3 0.45 % |
07-08-2024 00:00:00 Wednesday |
4994.95 5017.25 |
5063.5 | 4960 | 7842 |
| 178 | 133.4 2.79 % |
06-08-2024 00:00:00 Tuesday |
4774.25 4907.65 |
5045 | 4774.25 | 68923 |
| 179 | -38.2 -0.79 % |
05-08-2024 00:00:00 Monday |
4859.05 4820.85 |
5005.7 | 4805 | 19158 |
| 180 | -47.2 -0.95 % |
02-08-2024 00:00:00 Friday |
4955 4907.8 |
5025.85 | 4890 | 19578 |
| 181 | 57.4 1.16 % |
01-08-2024 00:00:00 Thursday |
4937.65 4995.05 |
5007 | 4881.95 | 19275 |
| 182 | -163.15 -3.2 % |
31-07-2024 00:00:00 Wednesday |
5099.85 4936.7 |
5099.85 | 4910 | 13608 |
| 183 | -100.7 -1.97 % |
30-07-2024 00:00:00 Tuesday |
5118 5017.3 |
5174.95 | 4998.5 | 7384 |
| 184 | -1.55 -0.03 % |
29-07-2024 00:00:00 Monday |
5110 5108.45 |
5194.7 | 5041.3 | 7802 |
| 185 | -130.7 -2.51 % |
26-07-2024 00:00:00 Friday |
5200 5069.3 |
5200 | 5040.6 | 16582 |
| 186 | 19.8 0.38 % |
25-07-2024 00:00:00 Thursday |
5150 5169.8 |
5179.8 | 5060 | 8798 |
| 187 | 80.3 1.58 % |
24-07-2024 00:00:00 Wednesday |
5076 5156.3 |
5199.9 | 5076 | 35372 |
| 188 | 66.3 1.33 % |
23-07-2024 00:00:00 Tuesday |
5000.05 5066.35 |
5095 | 4925.2 | 12354 |
| 189 | 98.9 2.01 % |
22-07-2024 00:00:00 Monday |
4913.5 5012.4 |
5029.4 | 4913.5 | 18992 |
| 190 | -68.35 -1.34 % |
19-07-2024 00:00:00 Friday |
5081.95 5013.6 |
5081.95 | 4958 | 9115 |
| 191 | 41.5 0.82 % |
18-07-2024 00:00:00 Thursday |
5040 5081.5 |
5094.85 | 5027.4 | 10139 |
| 192 | 35.1 0.7 % |
16-07-2024 00:00:00 Tuesday |
5000.25 5035.35 |
5105.7 | 4979.85 | 17405 |
| 193 | -82.95 -1.64 % |
15-07-2024 00:00:00 Monday |
5070.05 4987.1 |
5166.1 | 4940.95 | 59178 |
| 194 | 53.3 1.09 % |
12-07-2024 00:00:00 Friday |
4900.05 4953.35 |
5014.8 | 4900.05 | 12934 |
| 195 | 71.25 1.48 % |
11-07-2024 00:00:00 Thursday |
4825.75 4897 |
4965 | 4825.75 | 31499 |
| 196 | 18.5 0.38 % |
10-07-2024 00:00:00 Wednesday |
4820.9 4839.4 |
4891 | 4732.85 | 29786 |
| 197 | -42.55 -0.88 % |
09-07-2024 00:00:00 Tuesday |
4849 4806.45 |
4891.2 | 4780 | 8711 |
| 198 | -16.25 -0.33 % |
08-07-2024 00:00:00 Monday |
4855 4838.75 |
4932.55 | 4826.6 | 10810 |
| 199 | 96.8 2.04 % |
05-07-2024 00:00:00 Friday |
4755.75 4852.55 |
4867 | 4745 | 31966 |
| 200 | -19.75 -0.41 % |
04-07-2024 00:00:00 Thursday |
4797.95 4778.2 |
4825.55 | 4731.05 | 8383 |
| 201 | 27.45 0.58 % |
03-07-2024 00:00:00 Wednesday |
4764.95 4792.4 |
4809.95 | 4700 | 44567 |
| 202 | 29 0.61 % |
02-07-2024 00:00:00 Tuesday |
4749 4778 |
4825 | 4725 | 8873 |
| 203 | 9.65 0.2 % |
01-07-2024 00:00:00 Monday |
4725 4734.65 |
4751.2 | 4613.05 | 33540 |
| 204 | -165.65 -3.39 % |
28-06-2024 00:00:00 Friday |
4882.65 4717 |
4920 | 4681.05 | 16221 |
| 205 | 70.65 1.47 % |
27-06-2024 00:00:00 Thursday |
4820 4890.65 |
4958 | 4737.4 | 11692 |
| 206 | 14.2 0.3 % |
26-06-2024 00:00:00 Wednesday |
4783 4797.2 |
4821.8 | 4690.1 | 13463 |
| 207 | -55.65 -1.15 % |
25-06-2024 00:00:00 Tuesday |
4839 4783.35 |
4902.6 | 4753.5 | 25165 |
| 208 | 58.15 1.22 % |
24-06-2024 00:00:00 Monday |
4780.05 4838.2 |
4874.6 | 4762.5 | 26382 |
| 209 | -87.8 -1.79 % |
21-06-2024 00:00:00 Friday |
4900 4812.2 |
5074.35 | 4762.3 | 47616 |
| 210 | -78.35 -1.59 % |
20-06-2024 00:00:00 Thursday |
4940.05 4861.7 |
5019.1 | 4833 | 33851 |
| 211 | -121.25 -2.4 % |
19-06-2024 00:00:00 Wednesday |
5056.3 4935.05 |
5220 | 4901.5 | 96015 |
| 212 | 312.05 6.6 % |
18-06-2024 00:00:00 Tuesday |
4730 5042.05 |
5079.95 | 4730 | 56903 |
| 213 | 64.65 1.38 % |
14-06-2024 00:00:00 Friday |
4668.25 4732.9 |
4756.65 | 4668.25 | 9447 |
| 214 | -3.55 -0.08 % |
13-06-2024 00:00:00 Thursday |
4671.55 4668 |
4738.7 | 4640.4 | 18853 |
| 215 | -56.15 -1.19 % |
12-06-2024 00:00:00 Wednesday |
4724.85 4668.7 |
4738.4 | 4650 | 8059 |
| 216 | -94.75 -1.98 % |
11-06-2024 00:00:00 Tuesday |
4790.35 4695.6 |
4825 | 4677.05 | 8984 |
| 217 | 15.8 0.33 % |
10-06-2024 00:00:00 Monday |
4760.25 4776.05 |
4810 | 4686.1 | 13134 |
| 218 | -0.15 0 % |
07-06-2024 00:00:00 Friday |
4739.15 4739 |
4802.35 | 4688.05 | 10702 |
| 219 | -178.2 -3.67 % |
06-06-2024 00:00:00 Thursday |
4862 4683.8 |
4862 | 4672.7 | 48799 |
| 220 | 305.8 6.71 % |
05-06-2024 00:00:00 Wednesday |
4557.05 4862.85 |
4898.8 | 4557.05 | 123698 |
| 221 | 193.6 4.44 % |
04-06-2024 00:00:00 Tuesday |
4360.05 4553.65 |
4590 | 4353.65 | 117977 |
| 222 | -50.3 -1.14 % |
03-06-2024 00:00:00 Monday |
4399.9 4349.6 |
4399.9 | 4302 | 36991 |
| 223 | -136.4 -3.07 % |
31-05-2024 00:00:00 Friday |
4442.1 4305.7 |
4445 | 4254.55 | 19081 |
| 224 | -39.25 -0.88 % |
30-05-2024 00:00:00 Thursday |
4481.35 4442.1 |
4499.7 | 4410.15 | 19093 |
| 225 | 6.35 0.14 % |
29-05-2024 00:00:00 Wednesday |
4475 4481.35 |
4556.35 | 4437.25 | 7611 |
| 226 | -70.65 -1.56 % |
28-05-2024 00:00:00 Tuesday |
4540.05 4469.4 |
4585.75 | 4444 | 23267 |
| 227 | -126.7 -2.72 % |
27-05-2024 00:00:00 Monday |
4664.65 4537.95 |
4664.65 | 4507 | 28262 |
| 228 | -107.1 -2.24 % |
24-05-2024 00:00:00 Friday |
4787.1 4680 |
4840 | 4675 | 21027 |
| 229 | -2.05 -0.04 % |
23-05-2024 00:00:00 Thursday |
4789.05 4787 |
4810.8 | 4755.65 | 4080 |
| 230 | 6.15 0.13 % |
22-05-2024 00:00:00 Wednesday |
4762.4 4768.55 |
4916.15 | 4752.8 | 17351 |
| 231 | 39.55 0.85 % |
21-05-2024 00:00:00 Tuesday |
4655.05 4694.6 |
4732.9 | 4613.15 | 4695 |
| 232 | 16.85 0.36 % |
18-05-2024 00:00:00 Saturday |
4654.15 4671 |
4676 | 4652.55 | 2120 |
| 233 | 16.9 0.36 % |
17-05-2024 00:00:00 Friday |
4670.1 4687 |
4709.5 | 4670.05 | 11747 |
| 234 | 15 0.32 % |
16-05-2024 00:00:00 Thursday |
4660 4675 |
4693.9 | 4660 | 17692 |
| 235 | 50.05 1.09 % |
15-05-2024 00:00:00 Wednesday |
4600.15 4650.2 |
4678.35 | 4600.15 | 9544 |
| 236 | -128.6 -2.72 % |
14-05-2024 00:00:00 Tuesday |
4725.6 4597 |
4752 | 4555 | 21345 |
| 237 | -94.95 -1.98 % |
13-05-2024 00:00:00 Monday |
4786.15 4691.2 |
4800.6 | 4665.2 | 9365 |
| 238 | -9.75 -0.2 % |
10-05-2024 00:00:00 Friday |
4794.75 4785 |
4850 | 4739.1 | 6624 |
| 239 | -6.75 -0.14 % |
09-05-2024 00:00:00 Thursday |
4801.35 4794.6 |
4892.2 | 4732 | 34673 |
| 240 | 153.3 3.29 % |
08-05-2024 00:00:00 Wednesday |
4661.4 4814.7 |
4860 | 4661.4 | 14627 |
| 241 | 34.5 0.75 % |
07-05-2024 00:00:00 Tuesday |
4619.25 4653.75 |
4692 | 4577.25 | 11748 |
| 242 | -42.9 -0.92 % |
06-05-2024 00:00:00 Monday |
4650 4607.1 |
4734.65 | 4580 | 22808 |
| 243 | 4.55 0.1 % |
03-05-2024 00:00:00 Friday |
4613.45 4618 |
4620 | 4549.5 | 15694 |
| 244 | -4.25 -0.09 % |
02-05-2024 00:00:00 Thursday |
4605.25 4601 |
4636 | 4578.65 | 5101 |
| 245 | 138.2 3.09 % |
30-04-2024 00:00:00 Tuesday |
4468.8 4607 |
4649.1 | 4465.1 | 11084 |
| 246 | -73.45 -1.61 % |
29-04-2024 00:00:00 Monday |
4556.75 4483.3 |
4560 | 4450 | 29881 |
| 247 | -97.25 -2.09 % |
26-04-2024 00:00:00 Friday |
4652.35 4555.1 |
4716.8 | 4532.4 | 15110 |
| 248 | -173.2 -3.59 % |
25-04-2024 00:00:00 Thursday |
4824.85 4651.65 |
4824.85 | 4619.35 | 11616 |
| 249 | -9.25 -0.19 % |
24-04-2024 00:00:00 Wednesday |
4805 4795.75 |
4834 | 4780 | 6715 |
| 250 | -9 -0.19 % |
23-04-2024 00:00:00 Tuesday |
4804.75 4795.75 |
4888 | 4771.35 | 8781 |
| 251 | 36.25 0.77 % |
22-04-2024 00:00:00 Monday |
4720.5 4756.75 |
4810.25 | 4690.6 | 23118 |
| 252 | -50.8 -1.07 % |
19-04-2024 00:00:00 Friday |
4765.55 4714.75 |
4834.4 | 4659.25 | 24867 |
| 253 | -4.6 -0.1 % |
18-04-2024 00:00:00 Thursday |
4639.6 4635 |
4689.7 | 4605.2 | 5376 |
| 254 | -0.3 -0.01 % |
16-04-2024 00:00:00 Tuesday |
4638.25 4637.95 |
4690 | 4616.35 | 6975 |
| 255 | 125.6 2.75 % |
15-04-2024 00:00:00 Monday |
4560.05 4685.65 |
4730.8 | 4560.05 | 43286 |
| 256 | 21.65 0.46 % |
12-04-2024 00:00:00 Friday |
4750 4771.65 |
4802.7 | 4725.55 | 7797 |
| 257 | 11.2 0.24 % |
10-04-2024 00:00:00 Wednesday |
4741.35 4752.55 |
4831 | 4717.5 | 14687 |
| 258 | 14.45 0.31 % |
09-04-2024 00:00:00 Tuesday |
4699.85 4714.3 |
4749.5 | 4622.3 | 10813 |
| 259 | 35.35 0.76 % |
08-04-2024 00:00:00 Monday |
4635.05 4670.4 |
4746 | 4635.05 | 42856 |
| 260 | -27.25 -0.59 % |
05-04-2024 00:00:00 Friday |
4649.8 4622.55 |
4681.95 | 4558.35 | 30160 |
| 261 | 74.2 1.62 % |
04-04-2024 00:00:00 Thursday |
4567.75 4641.95 |
4710.15 | 4546.2 | 44545 |
| 262 | 37.15 0.84 % |
03-04-2024 00:00:00 Wednesday |
4431.25 4468.4 |
4491 | 4419.25 | 9188 |
| 263 | -70.45 -1.57 % |
02-04-2024 00:00:00 Tuesday |
4487.75 4417.3 |
4560.75 | 4400.05 | 12807 |
| 264 | -79.45 -1.74 % |
01-04-2024 00:00:00 Monday |
4557.3 4477.85 |
4590 | 4456 | 45027 |
| 265 | 108.9 2.46 % |
28-03-2024 00:00:00 Thursday |
4420.45 4529.35 |
4562.6 | 4396.45 | 26428 |
| 266 | -67.2 -1.5 % |
27-03-2024 00:00:00 Wednesday |
4486.2 4419 |
4531.5 | 4385 | 61630 |
| 267 | 195.65 4.55 % |
26-03-2024 00:00:00 Tuesday |
4298.2 4493.85 |
4522.85 | 4293.9 | 81498 |
| 268 | 129.25 3.11 % |
22-03-2024 00:00:00 Friday |
4161.25 4290.5 |
4328.75 | 4149 | 21177 |
| 269 | 56.25 1.37 % |
21-03-2024 00:00:00 Thursday |
4105 4161.25 |
4237 | 4080 | 30563 |
| 270 | 39.5 0.98 % |
20-03-2024 00:00:00 Wednesday |
4015 4054.5 |
4068 | 4010 | 16664 |
| 271 | -1.45 -0.04 % |
19-03-2024 00:00:00 Tuesday |
4006.45 4005 |
4045 | 3981.65 | 4786 |
| 272 | 87 2.22 % |
18-03-2024 00:00:00 Monday |
3921.8 4008.8 |
4017.5 | 3919 | 25861 |
| 273 | -73.65 -1.84 % |
15-03-2024 00:00:00 Friday |
4008.05 3934.4 |
4020 | 3904.95 | 7141 |
| 274 | 45.75 1.16 % |
14-03-2024 00:00:00 Thursday |
3950.05 3995.8 |
4040 | 3892.55 | 19960 |
| 275 | -85.55 -2.11 % |
13-03-2024 00:00:00 Wednesday |
4050.05 3964.5 |
4055 | 3932.3 | 12113 |
| 276 | 25.35 0.63 % |
12-03-2024 00:00:00 Tuesday |
4000 4025.35 |
4041 | 3981.15 | 12263 |
| 277 | 60.3 1.54 % |
11-03-2024 00:00:00 Monday |
3926.95 3987.25 |
4024.3 | 3926.95 | 17829 |
| 278 | 94.25 2.46 % |
07-03-2024 00:00:00 Thursday |
3830.05 3924.3 |
3940 | 3830.05 | 39039 |
| 279 | 71.85 1.88 % |
06-03-2024 00:00:00 Wednesday |
3817.05 3888.9 |
3895.5 | 3817.05 | 25578 |
| 280 | 19.05 0.5 % |
05-03-2024 00:00:00 Tuesday |
3809.25 3828.3 |
3881.1 | 3809.25 | 5639 |
| 281 | -4.95 -0.13 % |
04-03-2024 00:00:00 Monday |
3850.15 3845.2 |
3872 | 3828.65 | 14254 |
| 282 | 17.8 0.46 % |
02-03-2024 00:00:00 Saturday |
3851 3868.8 |
3887.8 | 3851 | 2229 |
| 283 | -32.1 -0.82 % |
01-03-2024 00:00:00 Friday |
3917.05 3884.95 |
3935.65 | 3865.2 | 27752 |
| 284 | 117.75 3.1 % |
29-02-2024 00:00:00 Thursday |
3802.05 3919.8 |
3939.9 | 3797.85 | 42702 |
| 285 | -12.3 -0.32 % |
28-02-2024 00:00:00 Wednesday |
3864.95 3852.65 |
3947.5 | 3838 | 12439 |
| 286 | -10.5 -0.27 % |
27-02-2024 00:00:00 Tuesday |
3850.5 3840 |
3885 | 3822.3 | 5451 |
| 287 | 85.2 2.26 % |
26-02-2024 00:00:00 Monday |
3763.45 3848.65 |
3857.7 | 3763.45 | 8331 |
| 288 | -41.85 -1.08 % |
23-02-2024 00:00:00 Friday |
3883.85 3842 |
3883.85 | 3828.95 | 5208 |
| 289 | -10.1 -0.26 % |
22-02-2024 00:00:00 Thursday |
3852.1 3842 |
3866 | 3805.5 | 6001 |
| 290 | 101.6 2.72 % |
21-02-2024 00:00:00 Wednesday |
3733.35 3834.95 |
3889.95 | 3733.35 | 14937 |
| 291 | 47.6 1.28 % |
20-02-2024 00:00:00 Tuesday |
3707.2 3754.8 |
3782.35 | 3687.65 | 5790 |
| 292 | 23.4 0.64 % |
19-02-2024 00:00:00 Monday |
3679.9 3703.3 |
3721 | 3679.9 | 6464 |
| 293 | 14.6 0.4 % |
16-02-2024 00:00:00 Friday |
3680.15 3694.75 |
3724 | 3674 | 4651 |
| 294 | -23.8 -0.64 % |
15-02-2024 00:00:00 Thursday |
3701.75 3677.95 |
3725 | 3673 | 4383 |
| 295 | 11.05 0.3 % |
14-02-2024 00:00:00 Wednesday |
3696.05 3707.1 |
3740 | 3695.4 | 6031 |
| 296 | 8.85 0.24 % |
13-02-2024 00:00:00 Tuesday |
3689.5 3698.35 |
3728 | 3661.05 | 4408 |
| 297 | -42.05 -1.13 % |
12-02-2024 00:00:00 Monday |
3719 3676.95 |
3720 | 3649.65 | 5417 |
| 298 | -12.5 -0.34 % |
09-02-2024 00:00:00 Friday |
3726.9 3714.4 |
3750 | 3699 | 3914 |
| 299 | 29.65 0.8 % |
08-02-2024 00:00:00 Thursday |
3704.05 3733.7 |
3784.5 | 3704.05 | 6248 |
| 300 | -26.85 -0.72 % |
07-02-2024 00:00:00 Wednesday |
3744.05 3717.2 |
3784.9 | 3703.5 | 16744 |
| 301 | -9.85 -0.26 % |
06-02-2024 00:00:00 Tuesday |
3749.85 3740 |
3749.85 | 3700 | 4746 |
| 302 | -62.7 -1.66 % |
05-02-2024 00:00:00 Monday |
3781.8 3719.1 |
3790 | 3718.8 | 7203 |
| 303 | 0.3 0.01 % |
02-02-2024 00:00:00 Friday |
3781.2 3781.5 |
3814.95 | 3770 | 19624 |
| 304 | 9.25 0.24 % |
01-02-2024 00:00:00 Thursday |
3800.1 3809.35 |
3827.5 | 3771.05 | 23057 |
| 305 | 114.8 3.12 % |
31-01-2024 00:00:00 Wednesday |
3680 3794.8 |
3821.65 | 3652.5 | 35358 |
| 306 | -26.45 -0.71 % |
30-01-2024 00:00:00 Tuesday |
3715.15 3688.7 |
3770.15 | 3681.4 | 5502 |
| 307 | 72.55 1.97 % |
29-01-2024 00:00:00 Monday |
3685.8 3758.35 |
3760.7 | 3685.8 | 8580 |
| 308 | -2.85 -0.08 % |
25-01-2024 00:00:00 Thursday |
3748.05 3745.2 |
3748.05 | 3698 | 4849 |
| 309 | 56 1.53 % |
24-01-2024 00:00:00 Wednesday |
3671.45 3727.45 |
3745 | 3645.65 | 28466 |
| 310 | 3.05 0.08 % |
23-01-2024 00:00:00 Tuesday |
3674.05 3677.1 |
3711.35 | 3655 | 12467 |
| 311 | -31.3 -0.84 % |
20-01-2024 00:00:00 Saturday |
3705.35 3674.05 |
3715 | 3667 | 10890 |
| 312 | -35.55 -0.94 % |
19-01-2024 00:00:00 Friday |
3766.15 3730.6 |
3770.4 | 3705 | 28901 |
| 313 | -35.4 -0.94 % |
18-01-2024 00:00:00 Thursday |
3784.75 3749.35 |
3784.75 | 3740.45 | 7591 |
| 314 | -14.9 -0.39 % |
17-01-2024 00:00:00 Wednesday |
3799.9 3785 |
3809.9 | 3753.05 | 6042 |
| 315 | -24.5 -0.64 % |
16-01-2024 00:00:00 Tuesday |
3851.15 3826.65 |
3866.05 | 3807.25 | 91069 |
| 316 | -65.85 -1.68 % |
15-01-2024 00:00:00 Monday |
3920.9 3855.05 |
3940 | 3842 | 17087 |
| 317 | 18.55 0.49 % |
12-01-2024 00:00:00 Friday |
3821.55 3840.1 |
3848.65 | 3795 | 7139 |
| 318 | -19.35 -0.5 % |
11-01-2024 00:00:00 Thursday |
3840.6 3821.25 |
3841.4 | 3804.6 | 5484 |
| 319 | 5.95 0.16 % |
10-01-2024 00:00:00 Wednesday |
3815.05 3821 |
3835 | 3794.05 | 3905 |
| 320 | -4.85 -0.13 % |
09-01-2024 00:00:00 Tuesday |
3813.9 3809.05 |
3849 | 3787.15 | 50539 |
| 321 | -84.65 -2.18 % |
08-01-2024 00:00:00 Monday |
3885.15 3800.5 |
3919.8 | 3790.1 | 413927 |
| 322 | -34.15 -0.88 % |
05-01-2024 00:00:00 Friday |
3898.1 3863.95 |
3938.95 | 3810.05 | 12299 |
| 323 | -68.5 -1.73 % |
04-01-2024 00:00:00 Thursday |
3965 3896.5 |
3965 | 3888 | 44935 |
| 324 | -170.9 -4.16 % |
03-01-2024 00:00:00 Wednesday |
4104.75 3933.85 |
4104.75 | 3920 | 64624 |
| 325 | 39.05 0.96 % |
02-01-2024 00:00:00 Tuesday |
4066.3 4105.35 |
4155 | 4007 | 35816 |
| 326 | 16.25 0.4 % |
01-01-2024 00:00:00 Monday |
4050.05 4066.3 |
4080.95 | 4045 | 5650 |
| 327 | 29.75 0.73 % |
29-12-2023 00:00:00 Friday |
4049 4078.75 |
4098 | 3986.65 | 25514 |
| 328 | -14.1 -0.35 % |
28-12-2023 00:00:00 Thursday |
4050.1 4036 |
4056.35 | 4015.25 | 6761 |
| 329 | -8.1 -0.2 % |
27-12-2023 00:00:00 Wednesday |
4027.05 4018.95 |
4061.5 | 4000 | 7199 |
| 330 | 36.75 0.92 % |
26-12-2023 00:00:00 Tuesday |
3985.25 4022 |
4038.7 | 3985.25 | 24988 |
| 331 | 39.3 0.99 % |
22-12-2023 00:00:00 Friday |
3973.9 4013.2 |
4016.85 | 3965.25 | 8742 |
| 332 | 26.05 0.66 % |
21-12-2023 00:00:00 Thursday |
3923.95 3950 |
4010.75 | 3922 | 7550 |
| 333 | -57.35 -1.43 % |
20-12-2023 00:00:00 Wednesday |
4020.9 3963.55 |
4045 | 3903.35 | 8983 |
| 334 | 3.3 0.08 % |
19-12-2023 00:00:00 Tuesday |
4007.7 4011 |
4045.95 | 3996.45 | 4636 |
| 335 | -41.1 -1.02 % |
18-12-2023 00:00:00 Monday |
4045 4003.9 |
4080 | 4000 | 5917 |
| 336 | -30.25 -0.74 % |
15-12-2023 00:00:00 Friday |
4070.15 4039.9 |
4096.6 | 4015.35 | 8145 |
| 337 | 28.55 0.71 % |
14-12-2023 00:00:00 Thursday |
4040.05 4068.6 |
4081 | 3996.15 | 9214 |
| 338 | -47.65 -1.17 % |
13-12-2023 00:00:00 Wednesday |
4087.6 4039.95 |
4087.6 | 3970 | 12272 |
| 339 | -1.2 -0.03 % |
12-12-2023 00:00:00 Tuesday |
4076.75 4075.55 |
4095 | 4038.4 | 9196 |
| 340 | 8.25 0.2 % |
11-12-2023 00:00:00 Monday |
4066.55 4074.8 |
4075 | 4025.25 | 6772 |
| 341 | -88.25 -2.13 % |
08-12-2023 00:00:00 Friday |
4150 4061.75 |
4169 | 4030 | 14297 |
| 342 | 11.85 0.29 % |
07-12-2023 00:00:00 Thursday |
4102.05 4113.9 |
4203 | 4093.35 | 38258 |
| 343 | 114.3 2.84 % |
06-12-2023 00:00:00 Wednesday |
4025.05 4139.35 |
4174.85 | 4025.05 | 18850 |
| 344 | 76.05 1.92 % |
05-12-2023 00:00:00 Tuesday |
3963.95 4040 |
4043.35 | 3929 | 12983 |
| 345 | -32.2 -0.81 % |
04-12-2023 00:00:00 Monday |
3996.4 3964.2 |
4048.55 | 3950 | 15260 |
| 346 | 31.2 0.79 % |
01-12-2023 00:00:00 Friday |
3955.05 3986.25 |
3994 | 3931.55 | 12170 |
| 347 | 82.95 2.15 % |
30-11-2023 00:00:00 Thursday |
3865.05 3948 |
3961 | 3834.05 | 44949 |
| 348 | -30.05 -0.77 % |
29-11-2023 00:00:00 Wednesday |
3895.05 3865 |
3935 | 3846.9 | 9221 |
| 349 | 105.85 2.78 % |
28-11-2023 00:00:00 Tuesday |
3801.05 3906.9 |
3933 | 3801.05 | 20207 |
| 350 | 10.65 0.28 % |
24-11-2023 00:00:00 Friday |
3826 3836.65 |
3859.5 | 3820.25 | 3386 |
| 351 | 5.05 0.13 % |
23-11-2023 00:00:00 Thursday |
3841.05 3846.1 |
3864.3 | 3797.55 | 8007 |
| 352 | 18 0.47 % |
22-11-2023 00:00:00 Wednesday |
3818.5 3836.5 |
3871.7 | 3810.85 | 19310 |
| 353 | 37.45 0.99 % |
21-11-2023 00:00:00 Tuesday |
3781.05 3818.5 |
3841 | 3781.05 | 5483 |
| 354 | -22.3 -0.59 % |
20-11-2023 00:00:00 Monday |
3810.9 3788.6 |
3832.4 | 3775 | 5358 |
| 355 | 39.75 1.05 % |
17-11-2023 00:00:00 Friday |
3768.8 3808.55 |
3838.3 | 3768.8 | 22216 |
| 356 | 5.35 0.14 % |
16-11-2023 00:00:00 Thursday |
3788 3793.35 |
3798.35 | 3762.8 | 5346 |
| 357 | -3.45 -0.09 % |
15-11-2023 00:00:00 Wednesday |
3795.05 3791.6 |
3823.8 | 3751 | 8018 |
| 358 | -4.05 -0.11 % |
13-11-2023 00:00:00 Monday |
3800.1 3796.05 |
3816.3 | 3740.65 | 13593 |
| 359 | -21 -0.55 % |
12-11-2023 00:00:00 Sunday |
3825 3804 |
3825 | 3798.2 | 2063 |
| 360 | 20.05 0.53 % |
10-11-2023 00:00:00 Friday |
3779.95 3800 |
3800 | 3737.65 | 5735 |
| 361 | 25 0.67 % |
09-11-2023 00:00:00 Thursday |
3720.05 3745.05 |
3764.95 | 3720.05 | 6236 |
| 362 | 31.5 0.86 % |
08-11-2023 00:00:00 Wednesday |
3679.95 3711.45 |
3727.8 | 3655.1 | 17588 |
| 363 | 12.3 0.34 % |
07-11-2023 00:00:00 Tuesday |
3641.05 3653.35 |
3661.85 | 3637 | 3922 |
| 364 | 2.9 0.08 % |
06-11-2023 00:00:00 Monday |
3647.05 3649.95 |
3693.15 | 3636.15 | 5304 |
| 365 | -19.5 -0.53 % |
03-11-2023 00:00:00 Friday |
3665 3645.5 |
3667 | 3624.05 | 12041 |
| 366 | 8.35 0.23 % |
02-11-2023 00:00:00 Thursday |
3640 3648.35 |
3679.95 | 3623.8 | 4469 |
| 367 | -8.65 -0.24 % |
01-11-2023 00:00:00 Wednesday |
3638.65 3630 |
3658 | 3621.85 | 2480 |
| 368 | -32.2 -0.88 % |
31-10-2023 00:00:00 Tuesday |
3665 3632.8 |
3666.55 | 3621.4 | 4097 |
| 369 | -45.9 -1.24 % |
30-10-2023 00:00:00 Monday |
3690.8 3644.9 |
3690.8 | 3621.6 | 16352 |
| 370 | -44.25 -1.19 % |
27-10-2023 00:00:00 Friday |
3709.95 3665.7 |
3758.5 | 3655 | 13576 |
| 371 | -50.05 -1.34 % |
26-10-2023 00:00:00 Thursday |
3735.75 3685.7 |
3735.75 | 3660.15 | 27380 |
| 372 | 50.15 1.36 % |
25-10-2023 00:00:00 Wednesday |
3690.6 3740.75 |
3755.95 | 3618.85 | 8228 |
| 373 | -84.7 -2.26 % |
23-10-2023 00:00:00 Monday |
3746.5 3661.8 |
3771.85 | 3639.55 | 8743 |
| 374 | -15.9 -0.42 % |
20-10-2023 00:00:00 Friday |
3765.9 3750 |
3778.95 | 3745 | 212365 |
| 375 | -20.3 -0.53 % |
19-10-2023 00:00:00 Thursday |
3794.7 3774.4 |
3794.7 | 3745.4 | 6241 |
| 376 | -47.35 -1.23 % |
18-10-2023 00:00:00 Wednesday |
3842.1 3794.75 |
3850.35 | 3775.85 | 11675 |
| 377 | -21.9 -0.57 % |
17-10-2023 00:00:00 Tuesday |
3864.05 3842.15 |
3885.95 | 3835 | 7217 |
| 378 | 64 1.68 % |
16-10-2023 00:00:00 Monday |
3800 3864 |
3871 | 3771.7 | 36146 |
| 379 | 107.1 2.8 % |
13-10-2023 00:00:00 Friday |
3825.65 3932.75 |
3940 | 3825.65 | 52128 |
| 380 | -1.2 -0.03 % |
12-10-2023 00:00:00 Thursday |
3856.2 3855 |
3891.8 | 3820 | 5276 |
| 381 | 51.7 1.36 % |
11-10-2023 00:00:00 Wednesday |
3800.1 3851.8 |
3890 | 3800.1 | 22751 |
| 382 | -7.05 -0.19 % |
10-10-2023 00:00:00 Tuesday |
3800.05 3793 |
3825 | 3776.7 | 4471 |
| 383 | 21.95 0.58 % |
09-10-2023 00:00:00 Monday |
3775.05 3797 |
3816 | 3772 | 6687 |
| 384 | -16.35 -0.42 % |
06-10-2023 00:00:00 Friday |
3850.05 3833.7 |
3890 | 3785.4 | 23504 |
| 385 | -11.35 -0.29 % |
05-10-2023 00:00:00 Thursday |
3875 3863.65 |
3938.8 | 3840.45 | 17062 |
| 386 | 119.7 3.19 % |
04-10-2023 00:00:00 Wednesday |
3751.3 3871 |
3909.9 | 3751.3 | 41346 |
| 387 | 57.4 1.56 % |
03-10-2023 00:00:00 Tuesday |
3675 3732.4 |
3737.45 | 3617.3 | 7473 |
| 388 | 19.9 0.54 % |
29-09-2023 00:00:00 Friday |
3670 3689.9 |
3698.45 | 3651.25 | 6072 |
| 389 | -13.15 -0.36 % |
28-09-2023 00:00:00 Thursday |
3682.05 3668.9 |
3690.35 | 3654 | 15919 |
| 390 | -19.1 -0.52 % |
27-09-2023 00:00:00 Wednesday |
3660.5 3641.4 |
3669 | 3624.65 | 6290 |
| 391 | -28.6 -0.78 % |
26-09-2023 00:00:00 Tuesday |
3661 3632.4 |
3683.75 | 3624 | 5160 |
| 392 | -27.2 -0.74 % |
25-09-2023 00:00:00 Monday |
3688.5 3661.3 |
3701.55 | 3657 | 5307 |
| 393 | 17.75 0.48 % |
22-09-2023 00:00:00 Friday |
3686 3703.75 |
3716.95 | 3655.15 | 17121 |
| 394 | -40.25 -1.08 % |
21-09-2023 00:00:00 Thursday |
3727.8 3687.55 |
3775.7 | 3682 | 6676 |
| 395 | -32.55 -0.87 % |
20-09-2023 00:00:00 Wednesday |
3760.3 3727.75 |
3788.1 | 3715.4 | 23514 |
| 396 | 34.85 0.93 % |
18-09-2023 00:00:00 Monday |
3762.05 3796.9 |
3810 | 3762.05 | 5187 |
| 397 | 0.65 0.02 % |
15-09-2023 00:00:00 Friday |
3795.05 3795.7 |
3819.95 | 3768.5 | 20257 |
| 398 | -40.35 -1.05 % |
14-09-2023 00:00:00 Thursday |
3848.95 3808.6 |
3848.95 | 3776.95 | 10022 |
| 399 | 53.15 1.41 % |
13-09-2023 00:00:00 Wednesday |
3756.85 3810 |
3820 | 3730 | 34476 |
| 400 | -76.15 -1.99 % |
12-09-2023 00:00:00 Tuesday |
3824.5 3748.35 |
3845 | 3744.1 | 7978 |
| 401 | 22.8 0.6 % |
11-09-2023 00:00:00 Monday |
3786.05 3808.85 |
3814 | 3770.3 | 29535 |
| 402 | -22.7 -0.6 % |
08-09-2023 00:00:00 Friday |
3807.7 3785 |
3825 | 3775 | 5284 |
| 403 | -25.95 -0.68 % |
07-09-2023 00:00:00 Thursday |
3805.05 3779.1 |
3855.9 | 3770.85 | 10711 |
| 404 | 24.95 0.66 % |
06-09-2023 00:00:00 Wednesday |
3775.05 3800 |
3810 | 3758.5 | 7814 |
| 405 | 18.6 0.5 % |
05-09-2023 00:00:00 Tuesday |
3756.3 3774.9 |
3792.15 | 3727.75 | 27612 |
| 406 | -4.85 -0.13 % |
04-09-2023 00:00:00 Monday |
3761.1 3756.25 |
3780.2 | 3740.15 | 7882 |
| 407 | 39.95 1.07 % |
01-09-2023 00:00:00 Friday |
3720.05 3760 |
3765 | 3717 | 9687 |
| 408 | -13.9 -0.37 % |
31-08-2023 00:00:00 Thursday |
3730 3716.1 |
3750 | 3680.35 | 13444 |
| 409 | 51.25 1.39 % |
30-08-2023 00:00:00 Wednesday |
3686 3737.25 |
3743.55 | 3684.45 | 11096 |
| 410 | 44.05 1.22 % |
29-08-2023 00:00:00 Tuesday |
3625.05 3669.1 |
3675 | 3615 | 11686 |
| 411 | 61 1.73 % |
28-08-2023 00:00:00 Monday |
3532 3593 |
3629.2 | 3532 | 11741 |
| 412 | -23.4 -0.66 % |
25-08-2023 00:00:00 Friday |
3559.95 3536.55 |
3572.1 | 3530 | 4421 |
| 413 | 23.2 0.66 % |
24-08-2023 00:00:00 Thursday |
3540.05 3563.25 |
3570 | 3540.05 | 4123 |
| 414 | -46.4 -1.29 % |
23-08-2023 00:00:00 Wednesday |
3588.95 3542.55 |
3588.95 | 3531 | 21292 |
| 415 | 17.3 0.49 % |
22-08-2023 00:00:00 Tuesday |
3552.7 3570 |
3583 | 3531 | 19957 |
| 416 | 12.65 0.36 % |
21-08-2023 00:00:00 Monday |
3540.05 3552.7 |
3567.85 | 3524 | 5396 |
| 417 | -6.35 -0.18 % |
18-08-2023 00:00:00 Friday |
3544.95 3538.6 |
3593.1 | 3501.5 | 9812 |
| 418 | 24.9 0.71 % |
17-08-2023 00:00:00 Thursday |
3500.05 3524.95 |
3552.4 | 3500.05 | 23381 |
| 419 | -10.5 -0.3 % |
16-08-2023 00:00:00 Wednesday |
3512 3501.5 |
3530.2 | 3493.05 | 25903 |
| 420 | -26.45 -0.74 % |
14-08-2023 00:00:00 Monday |
3551.4 3524.95 |
3567.95 | 3503 | 32972 |
| 421 | -45.1 -1.25 % |
11-08-2023 00:00:00 Friday |
3600 3554.9 |
3605 | 3547 | 7760 |
| 422 | -21.9 -0.6 % |
10-08-2023 00:00:00 Thursday |
3626.9 3605 |
3645 | 3585.65 | 6171 |
| 423 | -14.75 -0.4 % |
09-08-2023 00:00:00 Wednesday |
3647.75 3633 |
3656 | 3616.25 | 3831 |
| 424 | -7.25 -0.2 % |
08-08-2023 00:00:00 Tuesday |
3653.2 3645.95 |
3687.45 | 3632.05 | 7934 |
| 425 | -15.45 -0.42 % |
07-08-2023 00:00:00 Monday |
3652.45 3637 |
3671 | 3631 | 24670 |
| 426 | -42.1 -1.14 % |
04-08-2023 00:00:00 Friday |
3700 3657.9 |
3700 | 3640.9 | 35696 |
| 427 | -7.25 -0.2 % |
03-08-2023 00:00:00 Thursday |
3705.05 3697.8 |
3711.8 | 3677.65 | 4643 |
| 428 | -36 -0.96 % |
02-08-2023 00:00:00 Wednesday |
3742 3706 |
3778.3 | 3690 | 22899 |
| 429 | -7.55 -0.2 % |
01-08-2023 00:00:00 Tuesday |
3750.05 3742.5 |
3762.5 | 3717.5 | 8048 |
| 430 | 28.05 0.75 % |
31-07-2023 00:00:00 Monday |
3724.95 3753 |
3762.95 | 3700 | 35830 |
| 431 | 30.75 0.83 % |
28-07-2023 00:00:00 Friday |
3695.05 3725.8 |
3725.8 | 3678 | 4572 |
| 432 | -29.75 -0.8 % |
27-07-2023 00:00:00 Thursday |
3729.95 3700.2 |
3730 | 3665 | 4437 |
| 433 | 32.95 0.9 % |
26-07-2023 00:00:00 Wednesday |
3677.65 3710.6 |
3718.4 | 3674.15 | 6538 |
| 434 | -4.25 -0.12 % |
25-07-2023 00:00:00 Tuesday |
3674.95 3670.7 |
3700 | 3664 | 7196 |
| 435 | 7.8 0.21 % |
24-07-2023 00:00:00 Monday |
3665 3672.8 |
3675.65 | 3642.2 | 6906 |
| 436 | 28.35 0.78 % |
21-07-2023 00:00:00 Friday |
3651.55 3679.9 |
3691 | 3645 | 23631 |
| 437 | -6.1 -0.17 % |
20-07-2023 00:00:00 Thursday |
3690.05 3683.95 |
3711.1 | 3667.2 | 8989 |
| 438 | 31.5 0.86 % |
19-07-2023 00:00:00 Wednesday |
3680.2 3711.7 |
3719.9 | 3676.1 | 28348 |
| 439 | -21.8 -0.59 % |
18-07-2023 00:00:00 Tuesday |
3700.85 3679.05 |
3708.2 | 3672 | 45613 |
| 440 | -95 -2.5 % |
17-07-2023 00:00:00 Monday |
3802 3707 |
3820 | 3694 | 88404 |
| 441 | 12 0.31 % |
14-07-2023 00:00:00 Friday |
3828 3840 |
3880 | 3781.7 | 27773 |
| 442 | 11.8 0.31 % |
13-07-2023 00:00:00 Thursday |
3810.05 3821.85 |
3826.6 | 3796.3 | 6695 |
| 443 | -25.75 -0.67 % |
12-07-2023 00:00:00 Wednesday |
3827.6 3801.85 |
3850 | 3789.25 | 285425 |
| 444 | 68.9 1.83 % |
11-07-2023 00:00:00 Tuesday |
3766.05 3834.95 |
3837.9 | 3766.05 | 6971 |
| 445 | -34.55 -0.91 % |
10-07-2023 00:00:00 Monday |
3795.05 3760.5 |
3831.75 | 3756.95 | 30804 |
| 446 | 12 0.31 % |
07-07-2023 00:00:00 Friday |
3818.65 3830.65 |
3843 | 3800 | 22944 |
| 447 | -32.7 -0.85 % |
06-07-2023 00:00:00 Thursday |
3849.95 3817.25 |
3849.95 | 3811 | 16152 |
| 448 | -62.45 -1.61 % |
05-07-2023 00:00:00 Wednesday |
3886.95 3824.5 |
3896 | 3799.65 | 17473 |
| 449 | -64.3 -1.64 % |
04-07-2023 00:00:00 Tuesday |
3920.05 3855.75 |
3935 | 3843.85 | 13691 |
| 450 | -24.45 -0.63 % |
03-07-2023 00:00:00 Monday |
3889.8 3865.35 |
3947 | 3843 | 36571 |
| 451 | -30.25 -0.77 % |
30-06-2023 00:00:00 Friday |
3920.05 3889.8 |
3965 | 3877.25 | 36806 |
| 452 | 113.35 2.94 % |
28-06-2023 00:00:00 Wednesday |
3852.05 3965.4 |
3987 | 3852.05 | 12068 |
| 453 | 14.65 0.38 % |
27-06-2023 00:00:00 Tuesday |
3855 3869.65 |
3920 | 3841.1 | 28057 |
| 454 | 107.8 2.88 % |
26-06-2023 00:00:00 Monday |
3743 3850.8 |
3875 | 3743 | 29321 |
| 455 | -71.6 -1.88 % |
23-06-2023 00:00:00 Friday |
3816.05 3744.45 |
3841.65 | 3734.3 | 38438 |
| 456 | -137.45 -3.48 % |
22-06-2023 00:00:00 Thursday |
3949.95 3812.5 |
3949.95 | 3801 | 38372 |
| 457 | -69.2 -1.73 % |
21-06-2023 00:00:00 Wednesday |
3989.95 3920.75 |
4026.6 | 3898.7 | 9110 |
| 458 | 6.55 0.16 % |
20-06-2023 00:00:00 Tuesday |
3979 3985.55 |
4046.3 | 3911.75 | 16326 |
| 459 | -111.1 -2.72 % |
19-06-2023 00:00:00 Monday |
4085 3973.9 |
4152.05 | 3958.6 | 27105 |
| 460 | 123.8 3.13 % |
16-06-2023 00:00:00 Friday |
3959.95 4083.75 |
4140.9 | 3948.85 | 170955 |
| 461 | 194.2 5.21 % |
15-06-2023 00:00:00 Thursday |
3725.25 3919.45 |
3957.15 | 3720.6 | 113963 |
| 462 | -4.2 -0.11 % |
14-06-2023 00:00:00 Wednesday |
3709.95 3705.75 |
3740.75 | 3661.35 | 9521 |
| 463 | 40.65 1.12 % |
13-06-2023 00:00:00 Tuesday |
3635.05 3675.7 |
3700 | 3630.25 | 34552 |
| 464 | -10.8 -0.3 % |
12-06-2023 00:00:00 Monday |
3641.05 3630.25 |
3647.9 | 3584.6 | 7822 |
| 465 | 55.65 1.56 % |
09-06-2023 00:00:00 Friday |
3576.05 3631.7 |
3647 | 3570 | 19109 |
| 466 | 3.9 0.11 % |
08-06-2023 00:00:00 Thursday |
3540.05 3543.95 |
3573.2 | 3530 | 22344 |
| 467 | 24.85 0.71 % |
07-06-2023 00:00:00 Wednesday |
3520.05 3544.9 |
3548 | 3518 | 5284 |
| 468 | -8.3 -0.23 % |
06-06-2023 00:00:00 Tuesday |
3535.2 3526.9 |
3565.15 | 3495.3 | 7255 |
| 469 | -13.8 -0.39 % |
05-06-2023 00:00:00 Monday |
3549 3535.2 |
3555.85 | 3519.05 | 20191 |
| 470 | 28.95 0.83 % |
02-06-2023 00:00:00 Friday |
3505 3533.95 |
3556.85 | 3505 | 10946 |
| 471 | 26.9 0.77 % |
01-06-2023 00:00:00 Thursday |
3473.05 3499.95 |
3527.4 | 3473.05 | 25494 |
| 472 | -39.5 -1.12 % |
31-05-2023 00:00:00 Wednesday |
3512.05 3472.55 |
3521.75 | 3441.6 | 29252 |
| 473 | 2.25 0.06 % |
30-05-2023 00:00:00 Tuesday |
3505.6 3507.85 |
3529.7 | 3497.2 | 6141 |
| 474 | -22 -0.62 % |
29-05-2023 00:00:00 Monday |
3525.05 3503.05 |
3545.05 | 3480.05 | 24274 |
| 475 | 62.2 1.81 % |
26-05-2023 00:00:00 Friday |
3440.05 3502.25 |
3512 | 3440.05 | 36108 |
| 476 | 5.9 0.17 % |
25-05-2023 00:00:00 Thursday |
3430 3435.9 |
3451.45 | 3428.2 | 11184 |
| 477 | -19.2 -0.56 % |
24-05-2023 00:00:00 Wednesday |
3449.9 3430.7 |
3449.9 | 3404.45 | 3627 |
| 478 | 12.6 0.37 % |
23-05-2023 00:00:00 Tuesday |
3420.05 3432.65 |
3444 | 3420.05 | 19103 |
| 479 | 31.4 0.93 % |
22-05-2023 00:00:00 Monday |
3394 3425.4 |
3436.7 | 3385 | 8505 |
| 480 | -0.45 -0.01 % |
19-05-2023 00:00:00 Friday |
3395 3394.55 |
3434.2 | 3375.25 | 26530 |
| 481 | -51.3 -1.5 % |
18-05-2023 00:00:00 Thursday |
3419.95 3368.65 |
3450 | 3353.05 | 11860 |
| 482 | -85.6 -2.46 % |
17-05-2023 00:00:00 Wednesday |
3485.15 3399.55 |
3498.7 | 3395 | 24007 |
| 483 | -52.85 -1.5 % |
16-05-2023 00:00:00 Tuesday |
3532 3479.15 |
3559 | 3475.1 | 39554 |
| 484 | -7.85 -0.22 % |
15-05-2023 00:00:00 Monday |
3532.65 3524.8 |
3582.65 | 3501.1 | 64144 |
| 485 | -34.75 -0.94 % |
12-05-2023 00:00:00 Friday |
3715 3680.25 |
3722.55 | 3641.75 | 4671 |
| 486 | 32.15 0.88 % |
11-05-2023 00:00:00 Thursday |
3670.9 3703.05 |
3730.2 | 3665 | 7183 |
| 487 | 7.9 0.22 % |
10-05-2023 00:00:00 Wednesday |
3663 3670.9 |
3691.8 | 3625 | 4766 |
| 488 | -52.7 -1.42 % |
09-05-2023 00:00:00 Tuesday |
3710 3657.3 |
3750 | 3645 | 11492 |
| 489 | 69.95 1.94 % |
08-05-2023 00:00:00 Monday |
3606.05 3676 |
3689 | 3606.05 | 13803 |
| 490 | 28 0.78 % |
05-05-2023 00:00:00 Friday |
3569.95 3597.95 |
3607.15 | 3556.75 | 6562 |
| 491 | 19.5 0.55 % |
04-05-2023 00:00:00 Thursday |
3563.95 3583.45 |
3589 | 3535 | 5049 |
| 492 | 19.9 0.56 % |
03-05-2023 00:00:00 Wednesday |
3532.05 3551.95 |
3583 | 3519.05 | 6885 |
| 493 | 38.6 1.1 % |
02-05-2023 00:00:00 Tuesday |
3505.05 3543.65 |
3550 | 3504.45 | 21866 |
| 494 | 21.5 0.62 % |
28-04-2023 00:00:00 Friday |
3491.15 3512.65 |
3521.55 | 3480 | 16521 |
| 495 | 26.15 0.75 % |
27-04-2023 00:00:00 Thursday |
3474.95 3501.1 |
3510 | 3448.6 | 18188 |
| 496 | 3.5 0.1 % |
26-04-2023 00:00:00 Wednesday |
3460 3463.5 |
3475 | 3450 | 4684 |
| 497 | 13.85 0.4 % |
25-04-2023 00:00:00 Tuesday |
3450.15 3464 |
3476 | 3443 | 4451 |
| 498 | 6.35 0.18 % |
24-04-2023 00:00:00 Monday |
3460.5 3466.85 |
3472.35 | 3443.2 | 12895 |
| 499 | -16.55 -0.48 % |
21-04-2023 00:00:00 Friday |
3473.05 3456.5 |
3480 | 3440.1 | 10833 |
| 500 | 8.85 0.25 % |
20-04-2023 00:00:00 Thursday |
3476.05 3484.9 |
3491.75 | 3458.3 | 12641 |
| 501 | -25.7 -0.73 % |
19-04-2023 00:00:00 Wednesday |
3501.1 3475.4 |
3525 | 3470 | 6194 |
| 502 | 15.3 0.44 % |
18-04-2023 00:00:00 Tuesday |
3490 3505.3 |
3564.4 | 3458.75 | 13858 |
| 503 | 7 0.2 % |
17-04-2023 00:00:00 Monday |
3485.05 3492.05 |
3527.4 | 3446.8 | 8766 |
| 504 | 25.85 0.74 % |
13-04-2023 00:00:00 Thursday |
3475 3500.85 |
3517.3 | 3470.25 | 20156 |
| 505 | 2.05 0.06 % |
12-04-2023 00:00:00 Wednesday |
3473.95 3476 |
3496.95 | 3460 | 7765 |
| 506 | -16.55 -0.48 % |
11-04-2023 00:00:00 Tuesday |
3470 3453.45 |
3498 | 3447.45 | 21470 |
| 507 | -67.25 -1.91 % |
10-04-2023 00:00:00 Monday |
3518 3450.75 |
3531.35 | 3437 | 8743 |
| 508 | -172.2 -4.7 % |
06-04-2023 00:00:00 Thursday |
3667.45 3495.25 |
3667.45 | 3484.95 | 25691 |
| 509 | 94.1 2.64 % |
05-04-2023 00:00:00 Wednesday |
3560.05 3654.15 |
3669 | 3560.05 | 55623 |
| 510 | 127.5 3.72 % |
03-04-2023 00:00:00 Monday |
3428 3555.5 |
3573.55 | 3422.75 | 48359 |
| 511 | 78.3 2.35 % |
31-03-2023 00:00:00 Friday |
3325 3403.3 |
3415.1 | 3325 | 34292 |
| 512 | -13.1 -0.39 % |
29-03-2023 00:00:00 Wednesday |
3339.95 3326.85 |
3385.55 | 3317.8 | 8160 |
| 513 | 5.4 0.16 % |
28-03-2023 00:00:00 Tuesday |
3309.95 3315.35 |
3357.1 | 3300.3 | 12523 |
| 514 | -52.75 -1.57 % |
27-03-2023 00:00:00 Monday |
3359.05 3306.3 |
3368.25 | 3301.25 | 20987 |
| 515 | -19.35 -0.57 % |
24-03-2023 00:00:00 Friday |
3377.95 3358.6 |
3385 | 3350 | 5123 |
| 516 | 4.9 0.15 % |
23-03-2023 00:00:00 Thursday |
3365 3369.9 |
3392.95 | 3340.05 | 20966 |
| 517 | 10.25 0.31 % |
22-03-2023 00:00:00 Wednesday |
3352.05 3362.3 |
3414.8 | 3352.05 | 5030 |
| 518 | -8.8 -0.26 % |
21-03-2023 00:00:00 Tuesday |
3360.25 3351.45 |
3376.9 | 3327.2 | 9191 |
| 519 | 56.05 1.7 % |
20-03-2023 00:00:00 Monday |
3303.95 3360 |
3375.8 | 3297.95 | 11843 |
| 520 | -109.1 -3.19 % |
17-03-2023 00:00:00 Friday |
3419.95 3310.85 |
3419.95 | 3300 | 28527 |
| 521 | 56.5 1.7 % |
16-03-2023 00:00:00 Thursday |
3328.05 3384.55 |
3454.05 | 3292.65 | 153573 |
| 522 | -26 -0.77 % |
15-03-2023 00:00:00 Wednesday |
3363.95 3337.95 |
3366.75 | 3330 | 5599 |
| 523 | 12.8 0.38 % |
14-03-2023 00:00:00 Tuesday |
3338.05 3350.85 |
3369.75 | 3311.15 | 26754 |
| 524 | -34.25 -1.01 % |
13-03-2023 00:00:00 Monday |
3386 3351.75 |
3415 | 3348 | 24803 |
| 525 | 7.2 0.21 % |
10-03-2023 00:00:00 Friday |
3385 3392.2 |
3416.35 | 3378.7 | 10573 |
| 526 | 6.85 0.2 % |
09-03-2023 00:00:00 Thursday |
3390.05 3396.9 |
3412 | 3384.35 | 21003 |
| 527 | -34.95 -1.02 % |
08-03-2023 00:00:00 Wednesday |
3425 3390.05 |
3453 | 3381 | 31638 |
| 528 | -50.35 -1.44 % |
06-03-2023 00:00:00 Monday |
3493.95 3443.6 |
3493.95 | 3425 | 13537 |
| 529 | 17.7 0.51 % |
03-03-2023 00:00:00 Friday |
3445.05 3462.75 |
3473.55 | 3422.05 | 9801 |
| 530 | -17.35 -0.5 % |
02-03-2023 00:00:00 Thursday |
3458.95 3441.6 |
3459 | 3423.15 | 6037 |
| 531 | 16.9 0.49 % |
01-03-2023 00:00:00 Wednesday |
3422 3438.9 |
3474.45 | 3422 | 5683 |
| 532 | -88.2 -2.52 % |
28-02-2023 00:00:00 Tuesday |
3499.95 3411.75 |
3508.65 | 3375 | 8323 |
| 533 | -4.6 -0.13 % |
27-02-2023 00:00:00 Monday |
3494.9 3490.3 |
3498.1 | 3445 | 3786 |
| 534 | 18.35 0.53 % |
24-02-2023 00:00:00 Friday |
3479.15 3497.5 |
3515 | 3467.05 | 10912 |
| 535 | -45.8 -1.3 % |
23-02-2023 00:00:00 Thursday |
3524.95 3479.15 |
3524.95 | 3436.15 | 5826 |
| 536 | -15.95 -0.45 % |
22-02-2023 00:00:00 Wednesday |
3515 3499.05 |
3519.4 | 3487.25 | 15732 |
| 537 | -45.6 -1.28 % |
21-02-2023 00:00:00 Tuesday |
3572.7 3527.1 |
3572.7 | 3519 | 4099 |
| 538 | 17.65 0.5 % |
20-02-2023 00:00:00 Monday |
3535.05 3552.7 |
3572 | 3535.05 | 15451 |
| 539 | 5.3 0.15 % |
17-02-2023 00:00:00 Friday |
3539.9 3545.2 |
3567.45 | 3514.65 | 10442 |
| 540 | 1.15 0.03 % |
16-02-2023 00:00:00 Thursday |
3540.6 3541.75 |
3566.35 | 3536.45 | 5301 |
| 541 | 69.95 2.02 % |
15-02-2023 00:00:00 Wednesday |
3470.1 3540.05 |
3566.65 | 3465 | 11727 |
| 542 | -20.1 -0.57 % |
14-02-2023 00:00:00 Tuesday |
3500 3479.9 |
3512.55 | 3471.5 | 13847 |
| 543 | -9.15 -0.26 % |
13-02-2023 00:00:00 Monday |
3507.95 3498.8 |
3510.85 | 3483 | 22134 |
| 544 | -15.7 -0.45 % |
10-02-2023 00:00:00 Friday |
3514.95 3499.25 |
3543.9 | 3494.3 | 7036 |
| 545 | 10.9 0.31 % |
09-02-2023 00:00:00 Thursday |
3470 3480.9 |
3543.75 | 3463.25 | 33456 |
| 546 | 5.15 0.15 % |
08-02-2023 00:00:00 Wednesday |
3454.7 3459.85 |
3509 | 3450 | 25589 |
| 547 | -12.7 -0.37 % |
07-02-2023 00:00:00 Tuesday |
3455 3442.3 |
3475.15 | 3439 | 22946 |
| 548 | -32.6 -0.94 % |
06-02-2023 00:00:00 Monday |
3475 3442.4 |
3489.95 | 3433 | 26622 |
| 549 | -49.5 -1.41 % |
03-02-2023 00:00:00 Friday |
3519.95 3470.45 |
3523 | 3466.65 | 9666 |
| 550 | -51.1 -1.44 % |
02-02-2023 00:00:00 Thursday |
3550 3498.9 |
3578.05 | 3485 | 26647 |
| 551 | -13.9 -0.39 % |
01-02-2023 00:00:00 Wednesday |
3567.95 3554.05 |
3578 | 3468.05 | 28392 |
| 552 | -60.65 -1.7 % |
31-01-2023 00:00:00 Tuesday |
3564.95 3504.3 |
3582.4 | 3493.8 | 12344 |
| 553 | -15.85 -0.45 % |
30-01-2023 00:00:00 Monday |
3560.05 3544.2 |
3575 | 3487 | 28845 |
| 554 | 28.5 0.81 % |
27-01-2023 00:00:00 Friday |
3535 3563.5 |
3583.9 | 3516.9 | 31615 |
| 555 | -5.2 -0.15 % |
25-01-2023 00:00:00 Wednesday |
3541.05 3535.85 |
3554.5 | 3510.55 | 27520 |
| 556 | 101.05 2.94 % |
24-01-2023 00:00:00 Tuesday |
3440 3541.05 |
3577 | 3440 | 58304 |
| 557 | -90.8 -2.58 % |
23-01-2023 00:00:00 Monday |
3525 3434.2 |
3528.7 | 3426 | 69533 |
| 558 | -51.55 -1.45 % |
20-01-2023 00:00:00 Friday |
3566.1 3514.55 |
3581.35 | 3510.05 | 40431 |
| 559 | -76.45 -2.1 % |
19-01-2023 00:00:00 Thursday |
3642.05 3565.6 |
3648.7 | 3560 | 47943 |
| 560 | -65.6 -1.77 % |
18-01-2023 00:00:00 Wednesday |
3715.95 3650.35 |
3715.95 | 3640.15 | 16511 |
| 561 | 0.1 0 % |
17-01-2023 00:00:00 Tuesday |
3687.95 3688.05 |
3730 | 3675 | 36204 |
| 562 | -20.35 -0.55 % |
16-01-2023 00:00:00 Monday |
3699 3678.65 |
3751.45 | 3627 | 78247 |
| 563 | -57 -1.45 % |
13-01-2023 00:00:00 Friday |
3919.2 3862.2 |
3928.7 | 3853 | 20233 |
| 564 | 22.2 0.57 % |
12-01-2023 00:00:00 Thursday |
3890 3912.2 |
3925 | 3864.7 | 16352 |
| 565 | -23.55 -0.6 % |
11-01-2023 00:00:00 Wednesday |
3896.9 3873.35 |
3909.95 | 3860 | 7212 |
| 566 | -22.55 -0.58 % |
10-01-2023 00:00:00 Tuesday |
3898 3875.45 |
3922.75 | 3863 | 19796 |
| 567 | -27.4 -0.7 % |
09-01-2023 00:00:00 Monday |
3909 3881.6 |
3916.4 | 3855.6 | 8682 |
| 568 | -32.75 -0.85 % |
06-01-2023 00:00:00 Friday |
3874.95 3842.2 |
3930 | 3836 | 28283 |
| 569 | -107.35 -2.71 % |
05-01-2023 00:00:00 Thursday |
3965.95 3858.6 |
3965.95 | 3846.9 | 39990 |
| 570 | -128.15 -3.16 % |
04-01-2023 00:00:00 Wednesday |
4055 3926.85 |
4055 | 3916.45 | 23654 |
| 571 | -1.55 -0.04 % |
03-01-2023 00:00:00 Tuesday |
4060 4058.45 |
4098.9 | 4045.05 | 10012 |
| 572 | -5 -0.12 % |
02-01-2023 00:00:00 Monday |
4079 4074 |
4114.75 | 4054.8 | 13391 |
| 573 | -89.25 -2.15 % |
30-12-2022 00:00:00 Friday |
4160 4070.75 |
4194.15 | 4026.55 | 36895 |
| 574 | 166.3 4.15 % |
29-12-2022 00:00:00 Thursday |
4012.05 4178.35 |
4205 | 3974.5 | 11584 |
| 575 | -40.75 -1 % |
28-12-2022 00:00:00 Wednesday |
4057.6 4016.85 |
4070 | 4008.05 | 5141 |
| 576 | -7.65 -0.19 % |
27-12-2022 00:00:00 Tuesday |
4079.95 4072.3 |
4091.5 | 4003.8 | 4730 |
| 577 | 160 4.13 % |
26-12-2022 00:00:00 Monday |
3875.15 4035.15 |
4048.95 | 3867.05 | 26143 |
| 578 | -23.1 -0.59 % |
23-12-2022 00:00:00 Friday |
3900 3876.9 |
3911.95 | 3836.3 | 10169 |
| 579 | -76.25 -1.91 % |
22-12-2022 00:00:00 Thursday |
3996 3919.75 |
4026.6 | 3904 | 10336 |
| 580 | -103.35 -2.52 % |
21-12-2022 00:00:00 Wednesday |
4096 3992.65 |
4107.7 | 3975 | 7904 |
| 581 | -2.75 -0.07 % |
20-12-2022 00:00:00 Tuesday |
4090 4087.25 |
4136.5 | 4051.05 | 6363 |
| 582 | 84.7 2.11 % |
19-12-2022 00:00:00 Monday |
4005 4089.7 |
4100 | 4005 | 22677 |
| 583 | -132.7 -3.22 % |
16-12-2022 00:00:00 Friday |
4125.05 3992.35 |
4148.2 | 3955.4 | 31527 |
| 584 | -17.1 -0.41 % |
15-12-2022 00:00:00 Thursday |
4200.1 4183 |
4225 | 4150 | 25263 |
| 585 | 96.15 2.34 % |
14-12-2022 00:00:00 Wednesday |
4104.95 4201.1 |
4209 | 4095 | 11189 |
| 586 | 51.15 1.26 % |
13-12-2022 00:00:00 Tuesday |
4056.65 4107.8 |
4119.85 | 4056.65 | 8519 |
| 587 | 96.65 2.44 % |
12-12-2022 00:00:00 Monday |
3960 4056.65 |
4073.5 | 3948.75 | 24040 |
| 588 | -47.35 -1.17 % |
09-12-2022 00:00:00 Friday |
4050 4002.65 |
4056.45 | 3986.45 | 5328 |
| 589 | -47.05 -1.15 % |
08-12-2022 00:00:00 Thursday |
4083.15 4036.1 |
4087.15 | 4015 | 17233 |
| 590 | 17.45 0.43 % |
07-12-2022 00:00:00 Wednesday |
4070 4087.45 |
4098 | 4044.05 | 22262 |
| 591 | 53.25 1.33 % |
06-12-2022 00:00:00 Tuesday |
4011 4064.25 |
4090.05 | 3996.95 | 6686 |
| 592 | 26.55 0.66 % |
05-12-2022 00:00:00 Monday |
4001 4027.55 |
4047.5 | 3975 | 5573 |
| 593 | -37.5 -0.93 % |
02-12-2022 00:00:00 Friday |
4041 4003.5 |
4052.25 | 3994.1 | 8121 |
| 594 | 5.6 0.14 % |
01-12-2022 00:00:00 Thursday |
4035.55 4041.15 |
4064 | 4030.1 | 6430 |
| 595 | 59.85 1.51 % |
30-11-2022 00:00:00 Wednesday |
3965 4024.85 |
4041.1 | 3958.35 | 10663 |
| 596 | 61.3 1.57 % |
29-11-2022 00:00:00 Tuesday |
3900 3961.3 |
3975.95 | 3900 | 9940 |
| 597 | 0.9 0.02 % |
28-11-2022 00:00:00 Monday |
3905.05 3905.95 |
3935 | 3891 | 25542 |
| 598 | -74.9 -1.88 % |
25-11-2022 00:00:00 Friday |
3979.95 3905.05 |
3979.95 | 3901.5 | 29574 |
| 599 | 21.75 0.55 % |
24-11-2022 00:00:00 Thursday |
3950.05 3971.8 |
3995 | 3950.05 | 6659 |
| 600 | -25.4 -0.64 % |
23-11-2022 00:00:00 Wednesday |
3980 3954.6 |
3998.95 | 3935 | 16897 |
| 601 | 81.6 2.11 % |
22-11-2022 00:00:00 Tuesday |
3874.05 3955.65 |
4022.65 | 3874.05 | 20729 |
| 602 | -34 -0.87 % |
21-11-2022 00:00:00 Monday |
3916 3882 |
3936.65 | 3872 | 22630 |
| 603 | -39.1 -0.99 % |
18-11-2022 00:00:00 Friday |
3951.15 3912.05 |
4018.95 | 3895 | 35119 |
| 604 | -61 -1.52 % |
17-11-2022 00:00:00 Thursday |
4010.6 3949.6 |
4010.6 | 3942 | 7420 |
| 605 | -44.35 -1.09 % |
16-11-2022 00:00:00 Wednesday |
4055 4010.65 |
4056.8 | 4003.5 | 23910 |
| 606 | -35.5 -0.87 % |
15-11-2022 00:00:00 Tuesday |
4090 4054.5 |
4108.25 | 4045 | 23200 |
| 607 | -34.05 -0.82 % |
14-11-2022 00:00:00 Monday |
4131.1 4097.05 |
4141.35 | 4083.1 | 7497 |
| 608 | -44.6 -1.07 % |
11-11-2022 00:00:00 Friday |
4170 4125.4 |
4170 | 4120 | 17824 |
| 609 | -25.15 -0.6 % |
10-11-2022 00:00:00 Thursday |
4165 4139.85 |
4172.4 | 4104.9 | 10038 |
| 610 | -28.5 -0.68 % |
09-11-2022 00:00:00 Wednesday |
4185.05 4156.55 |
4190 | 4116.85 | 21142 |
| 611 | -1.95 -0.05 % |
07-11-2022 00:00:00 Monday |
4175.65 4173.7 |
4215 | 4140 | 20126 |
| 612 | -30.05 -0.72 % |
04-11-2022 00:00:00 Friday |
4199 4168.95 |
4212.9 | 4150 | 16988 |
| 613 | 3.45 0.08 % |
03-11-2022 00:00:00 Thursday |
4190.9 4194.35 |
4227.55 | 4166.45 | 4674 |
| 614 | -65.15 -1.53 % |
02-11-2022 00:00:00 Wednesday |
4256.05 4190.9 |
4270.35 | 4177.55 | 7942 |
| 615 | -70.2 -1.63 % |
01-11-2022 00:00:00 Tuesday |
4317.55 4247.35 |
4348 | 4238.65 | 17331 |
| 616 | 17.95 0.42 % |
31-10-2022 00:00:00 Monday |
4304.25 4322.2 |
4345.5 | 4292.2 | 5771 |
| 617 | 32.15 0.75 % |
28-10-2022 00:00:00 Friday |
4270.05 4302.2 |
4319.95 | 4252.05 | 13259 |
| 618 | 37.85 0.89 % |
27-10-2022 00:00:00 Thursday |
4236.45 4274.3 |
4297 | 4220 | 5078 |
| 619 | -2.85 -0.07 % |
25-10-2022 00:00:00 Tuesday |
4230 4227.15 |
4249.25 | 4166.85 | 7199 |
| 620 | -28.45 -0.67 % |
24-10-2022 00:00:00 Monday |
4258 4229.55 |
4275.55 | 4209 | 10278 |
| 621 | -20.45 -0.48 % |
21-10-2022 00:00:00 Friday |
4240 4219.55 |
4250.05 | 4189.7 | 5071 |
| 622 | 59.5 1.43 % |
20-10-2022 00:00:00 Thursday |
4166.3 4225.8 |
4234.8 | 4144.7 | 8136 |
| 623 | 5.8 0.14 % |
19-10-2022 00:00:00 Wednesday |
4161 4166.8 |
4194 | 4141.05 | 16854 |
| 624 | -58.7 -1.4 % |
18-10-2022 00:00:00 Tuesday |
4197 4138.3 |
4197 | 4111.1 | 13746 |
| 625 | -141.85 -3.3 % |
17-10-2022 00:00:00 Monday |
4295 4153.15 |
4300.25 | 4141 | 534844 |
| 626 | -71.8 -1.64 % |
14-10-2022 00:00:00 Friday |
4375.05 4303.25 |
4399 | 4290.1 | 8415 |
| 627 | -53.1 -1.22 % |
13-10-2022 00:00:00 Thursday |
4360.5 4307.4 |
4364.3 | 4300 | 7050 |
| 628 | -23.35 -0.53 % |
12-10-2022 00:00:00 Wednesday |
4375.05 4351.7 |
4430.15 | 4329 | 10740 |
| 629 | -104.55 -2.33 % |
11-10-2022 00:00:00 Tuesday |
4485.3 4380.75 |
4485.3 | 4357 | 226840 |
| 630 | 41.7 0.94 % |
10-10-2022 00:00:00 Monday |
4431 4472.7 |
4510.35 | 4406.15 | 11475 |
| 631 | 47 1.06 % |
07-10-2022 00:00:00 Friday |
4422.05 4469.05 |
4479.8 | 4412.9 | 23127 |
| 632 | -96 -2.13 % |
06-10-2022 00:00:00 Thursday |
4512 4416 |
4544.15 | 4400.55 | 14341 |
| 633 | -125.4 -2.72 % |
04-10-2022 00:00:00 Tuesday |
4601.9 4476.5 |
4601.9 | 4460.75 | 33428 |
| 634 | 90.55 2.09 % |
03-10-2022 00:00:00 Monday |
4335.1 4425.65 |
4465 | 4335.1 | 36553 |
| 635 | 116.75 2.73 % |
30-09-2022 00:00:00 Friday |
4275 4391.75 |
4402.15 | 4252 | 32043 |
| 636 | -99.05 -2.28 % |
29-09-2022 00:00:00 Thursday |
4350 4250.95 |
4414.9 | 4222 | 13478 |
| 637 | 65.85 1.55 % |
28-09-2022 00:00:00 Wednesday |
4250 4315.85 |
4366.35 | 4226.4 | 22105 |
| 638 | -51.45 -1.19 % |
27-09-2022 00:00:00 Tuesday |
4334.65 4283.2 |
4412.75 | 4275 | 11571 |
| 639 | 52.2 1.21 % |
26-09-2022 00:00:00 Monday |
4321 4373.2 |
4447 | 4220.9 | 45592 |
| 640 | -52.4 -1.19 % |
23-09-2022 00:00:00 Friday |
4421 4368.6 |
4474.35 | 4350 | 10201 |
| 641 | 154 3.6 % |
22-09-2022 00:00:00 Thursday |
4276 4430 |
4448.05 | 4262 | 26417 |
| 642 | -42.8 -0.98 % |
21-09-2022 00:00:00 Wednesday |
4350 4307.2 |
4391 | 4291 | 17109 |
| 643 | -39.9 -0.91 % |
20-09-2022 00:00:00 Tuesday |
4390 4350.1 |
4412.7 | 4328.9 | 40147 |
| 644 | 24.5 0.57 % |
19-09-2022 00:00:00 Monday |
4325 4349.5 |
4414.35 | 4276.55 | 180679 |
| 645 | -175.8 -3.91 % |
16-09-2022 00:00:00 Friday |
4496.3 4320.5 |
4550 | 4287 | 48203 |
| 646 | 40.6 0.91 % |
15-09-2022 00:00:00 Thursday |
4486 4526.6 |
4540 | 4475 | 29140 |
| 647 | 40.8 0.92 % |
14-09-2022 00:00:00 Wednesday |
4440 4480.8 |
4520 | 4426.15 | 8360 |
| 648 | 39.65 0.89 % |
13-09-2022 00:00:00 Tuesday |
4450 4489.65 |
4509.9 | 4450 | 26908 |
| 649 | 20.3 0.46 % |
12-09-2022 00:00:00 Monday |
4425 4445.3 |
4475.15 | 4405.95 | 12997 |
| 650 | -47.05 -1.06 % |
09-09-2022 00:00:00 Friday |
4430 4382.95 |
4449.8 | 4369.9 | 18291 |
| 651 | -78.05 -1.74 % |
08-09-2022 00:00:00 Thursday |
4484 4405.95 |
4491.7 | 4391 | 17488 |
| 652 | -107.1 -2.36 % |
07-09-2022 00:00:00 Wednesday |
4540 4432.9 |
4546.8 | 4405 | 11258 |
| 653 | -29.55 -0.64 % |
06-09-2022 00:00:00 Tuesday |
4585 4555.45 |
4605.05 | 4532.55 | 6158 |
| 654 | -0.1 0 % |
05-09-2022 00:00:00 Monday |
4575.1 4575 |
4605.25 | 4550 | 8944 |
| 655 | 16.1 0.35 % |
02-09-2022 00:00:00 Friday |
4560.05 4576.15 |
4606 | 4512.6 | 27611 |
| 656 | 94.15 2.1 % |
01-09-2022 00:00:00 Thursday |
4475.05 4569.2 |
4599 | 4462.35 | 20781 |
| 657 | 65.25 1.46 % |
30-08-2022 00:00:00 Tuesday |
4466 4531.25 |
4550 | 4466 | 14824 |
| 658 | 161.15 3.77 % |
29-08-2022 00:00:00 Monday |
4270 4431.15 |
4446 | 4270 | 17514 |
| 659 | 25.6 0.58 % |
26-08-2022 00:00:00 Friday |
4384 4409.6 |
4415 | 4377.25 | 7538 |
| 660 | 20.5 0.47 % |
25-08-2022 00:00:00 Thursday |
4319 4339.5 |
4395.65 | 4314.55 | 7597 |
| 661 | 42.7 1 % |
24-08-2022 00:00:00 Wednesday |
4261 4303.7 |
4356.65 | 4261 | 21548 |
| 662 | 83.7 2 % |
23-08-2022 00:00:00 Tuesday |
4176 4259.7 |
4299.1 | 4168.05 | 27058 |
| 663 | -127.95 -2.92 % |
22-08-2022 00:00:00 Monday |
4379 4251.05 |
4379 | 4233.75 | 11983 |
| 664 | -110.3 -2.46 % |
19-08-2022 00:00:00 Friday |
4490 4379.7 |
4524 | 4351.15 | 51376 |
| 665 | 50.65 1.15 % |
18-08-2022 00:00:00 Thursday |
4411 4461.65 |
4494.35 | 4402 | 17527 |
| 666 | -27.8 -0.63 % |
17-08-2022 00:00:00 Wednesday |
4425 4397.2 |
4437.6 | 4369.1 | 36735 |
| 667 | 52.45 1.21 % |
16-08-2022 00:00:00 Tuesday |
4350 4402.45 |
4410.95 | 4350 | 12570 |
| 668 | 60.7 1.42 % |
12-08-2022 00:00:00 Friday |
4274.85 4335.55 |
4385.3 | 4252.65 | 43947 |
| 669 | -14.7 -0.34 % |
11-08-2022 00:00:00 Thursday |
4290 4275.3 |
4295 | 4255.2 | 14930 |
| 670 | -15.3 -0.36 % |
10-08-2022 00:00:00 Wednesday |
4265 4249.7 |
4279.45 | 4218.85 | 7218 |
| 671 | 23.55 0.56 % |
08-08-2022 00:00:00 Monday |
4226 4249.55 |
4265.05 | 4226 | 14653 |
| 672 | -9.65 -0.23 % |
05-08-2022 00:00:00 Friday |
4245 4235.35 |
4295 | 4189.7 | 15841 |
| 673 | -34.25 -0.8 % |
04-08-2022 00:00:00 Thursday |
4271.3 4237.05 |
4320 | 4177 | 15338 |
| 674 | -7.6 -0.18 % |
03-08-2022 00:00:00 Wednesday |
4257 4249.4 |
4296.55 | 4180.55 | 10949 |
| 675 | -48.95 -1.14 % |
02-08-2022 00:00:00 Tuesday |
4306.65 4257.7 |
4306.65 | 4219.3 | 8920 |
| 676 | 61.15 1.44 % |
01-08-2022 00:00:00 Monday |
4245.5 4306.65 |
4316.7 | 4245.5 | 203538 |
| 677 | 18.2 0.43 % |
29-07-2022 00:00:00 Friday |
4224.75 4242.95 |
4250 | 4185 | 22169 |
| 678 | 118.25 2.93 % |
28-07-2022 00:00:00 Thursday |
4029 4147.25 |
4167.2 | 3998.85 | 26983 |
| 679 | 67.15 1.71 % |
27-07-2022 00:00:00 Wednesday |
3931 3998.15 |
4009.95 | 3920 | 23200 |
| 680 | -107.45 -2.66 % |
26-07-2022 00:00:00 Tuesday |
4040 3932.55 |
4040 | 3906.8 | 23672 |
| 681 | 61.95 1.56 % |
25-07-2022 00:00:00 Monday |
3979 4040.95 |
4050 | 3936.55 | 21215 |
| 682 | -102.25 -2.52 % |
22-07-2022 00:00:00 Friday |
4064 3961.75 |
4070.35 | 3953.05 | 21250 |
| 683 | 94.25 2.39 % |
21-07-2022 00:00:00 Thursday |
3940 4034.25 |
4055 | 3923.5 | 21344 |
| 684 | -62.4 -1.57 % |
20-07-2022 00:00:00 Wednesday |
3974.95 3912.55 |
3974.95 | 3901.05 | 9985 |
| 685 | 1.05 0.03 % |
19-07-2022 00:00:00 Tuesday |
3929 3930.05 |
3941 | 3912.15 | 6414 |
| 686 | -6.5 -0.16 % |
18-07-2022 00:00:00 Monday |
3950 3943.5 |
3967 | 3922.8 | 202516 |
| 687 | 1.45 0.04 % |
15-07-2022 00:00:00 Friday |
3925 3926.45 |
3939.95 | 3890 | 6891 |
| 688 | 18.4 0.47 % |
14-07-2022 00:00:00 Thursday |
3905 3923.4 |
3942.95 | 3883.15 | 12096 |
| 689 | -13.9 -0.36 % |
13-07-2022 00:00:00 Wednesday |
3895 3881.1 |
3942 | 3870 | 32185 |
| 690 | -104.05 -2.61 % |
12-07-2022 00:00:00 Tuesday |
3986.15 3882.1 |
3986.15 | 3854.85 | 23742 |
| 691 | -36.85 -0.92 % |
11-07-2022 00:00:00 Monday |
4023 3986.15 |
4091.9 | 3890 | 157042 |
| 692 | 51.65 1.33 % |
08-07-2022 00:00:00 Friday |
3890.4 3942.05 |
3974 | 3852 | 22821 |
| 693 | -18.5 -0.48 % |
07-07-2022 00:00:00 Thursday |
3868.15 3849.65 |
3930 | 3830.05 | 45074 |
| 694 | 156.45 4.29 % |
06-07-2022 00:00:00 Wednesday |
3645 3801.45 |
3830.1 | 3645 | 28153 |
| 695 | 118.95 3.38 % |
05-07-2022 00:00:00 Tuesday |
3520 3638.95 |
3650 | 3518 | 63440 |
| 696 | -42.4 -1.2 % |
04-07-2022 00:00:00 Monday |
3538 3495.6 |
3554.7 | 3460.65 | 26640 |
| 697 | -9.45 -0.28 % |
01-07-2022 00:00:00 Friday |
3396.3 3386.85 |
3403.75 | 3332.7 | 10837 |
| 698 | -73.7 -2.12 % |
30-06-2022 00:00:00 Thursday |
3470 3396.3 |
3473.8 | 3370 | 7967 |
| 699 | -15.05 -0.44 % |
29-06-2022 00:00:00 Wednesday |
3459 3443.95 |
3525.4 | 3427 | 11026 |
| 700 | 65.2 1.91 % |
28-06-2022 00:00:00 Tuesday |
3413.9 3479.1 |
3495 | 3374.85 | 13975 |
| 701 | -53.35 -1.54 % |
27-06-2022 00:00:00 Monday |
3460 3406.65 |
3460 | 3399 | 8699 |
| 702 | -78.75 -2.26 % |
24-06-2022 00:00:00 Friday |
3489.9 3411.15 |
3489.9 | 3392 | 15181 |
| 703 | -31.1 -0.9 % |
23-06-2022 00:00:00 Thursday |
3470 3438.9 |
3503.05 | 3390.35 | 33395 |
| 704 | -30.05 -0.85 % |
22-06-2022 00:00:00 Wednesday |
3520 3489.95 |
3520.1 | 3468 | 6421 |
| 705 | 2.45 0.07 % |
21-06-2022 00:00:00 Tuesday |
3513.9 3516.35 |
3545.1 | 3451 | 14872 |
| 706 | -21.5 -0.61 % |
20-06-2022 00:00:00 Monday |
3499 3477.5 |
3544.65 | 3458.25 | 12181 |
| 707 | -223.65 -6.07 % |
17-06-2022 00:00:00 Friday |
3684 3460.35 |
3684 | 3414.75 | 30838 |
| 708 | -57.15 -1.53 % |
16-06-2022 00:00:00 Thursday |
3735.9 3678.75 |
3735.9 | 3562.6 | 12783 |
| 709 | -6.4 -0.17 % |
15-06-2022 00:00:00 Wednesday |
3669 3662.6 |
3744 | 3645 | 9916 |
| 710 | -2.75 -0.08 % |
14-06-2022 00:00:00 Tuesday |
3645 3642.25 |
3712.55 | 3553 | 27237 |
| 711 | -69.45 -1.86 % |
13-06-2022 00:00:00 Monday |
3730 3660.55 |
3742.85 | 3643.5 | 11396 |
| 712 | -24.45 -0.65 % |
10-06-2022 00:00:00 Friday |
3780 3755.55 |
3838.7 | 3735.95 | 19059 |
| 713 | 107.95 2.9 % |
09-06-2022 00:00:00 Thursday |
3725 3832.95 |
3850 | 3693 | 18418 |
| 714 | -12.7 -0.34 % |
08-06-2022 00:00:00 Wednesday |
3751 3738.3 |
3766 | 3700.05 | 10263 |
| 715 | -2.05 -0.05 % |
07-06-2022 00:00:00 Tuesday |
3728 3725.95 |
3778.6 | 3653 | 21792 |
| 716 | -68.95 -1.81 % |
06-06-2022 00:00:00 Monday |
3805 3736.05 |
3805 | 3675 | 30143 |
| 717 | -81.4 -2.08 % |
03-06-2022 00:00:00 Friday |
3905 3823.6 |
3905 | 3767.8 | 25857 |
| 718 | -42.45 -1.09 % |
02-06-2022 00:00:00 Thursday |
3899.95 3857.5 |
3926.05 | 3833 | 20342 |
| 719 | -98.1 -2.47 % |
01-06-2022 00:00:00 Wednesday |
3970 3871.9 |
4037.9 | 3815.2 | 52799 |
| 720 | 163.2 4.28 % |
31-05-2022 00:00:00 Tuesday |
3810 3973.2 |
4048 | 3768.25 | 90656 |
| 721 | 123 3.35 % |
30-05-2022 00:00:00 Monday |
3675 3798 |
3821.1 | 3648 | 19383 |
| 722 | -8.3 -0.23 % |
27-05-2022 00:00:00 Friday |
3620 3611.7 |
3647.75 | 3588.4 | 16412 |
| 723 | -41.65 -1.15 % |
26-05-2022 00:00:00 Thursday |
3621.3 3579.65 |
3629 | 3465.1 | 18033 |
| 724 | -96.9 -2.63 % |
25-05-2022 00:00:00 Wednesday |
3683 3586.1 |
3694.45 | 3555.55 | 20008 |
| 725 | 68.4 1.91 % |
24-05-2022 00:00:00 Tuesday |
3589.8 3658.2 |
3685.05 | 3577.5 | 13927 |
| 726 | -109.3 -2.97 % |
23-05-2022 00:00:00 Monday |
3679.5 3570.2 |
3691.95 | 3551.6 | 14016 |
| 727 | -79.5 -2.14 % |
20-05-2022 00:00:00 Friday |
3707.05 3627.55 |
3715.95 | 3610 | 36580 |
| 728 | 68.85 1.94 % |
19-05-2022 00:00:00 Thursday |
3549 3617.85 |
3647.95 | 3490.85 | 30177 |
| 729 | -63.3 -1.7 % |
18-05-2022 00:00:00 Wednesday |
3724 3660.7 |
3781.95 | 3639.7 | 68204 |
| 730 | 49.75 1.38 % |
17-05-2022 00:00:00 Tuesday |
3614.4 3664.15 |
3722.05 | 3475 | 77398 |
| 731 | 290.9 8.89 % |
16-05-2022 00:00:00 Monday |
3272 3562.9 |
3620 | 3185.1 | 120276 |
| 732 | -135.05 -4.01 % |
13-05-2022 00:00:00 Friday |
3370 3234.95 |
3370 | 3206.75 | 24305 |
| 733 | -47.7 -1.44 % |
12-05-2022 00:00:00 Thursday |
3310 3262.3 |
3335 | 3247 | 56858 |
| 734 | -98.25 -2.86 % |
11-05-2022 00:00:00 Wednesday |
3439 3340.75 |
3499 | 3312.25 | 60045 |
| 735 | -72.05 -2.07 % |
10-05-2022 00:00:00 Tuesday |
3488 3415.95 |
3548.95 | 3403.15 | 24612 |
| 736 | -129.9 -3.56 % |
09-05-2022 00:00:00 Monday |
3650 3520.1 |
3657.4 | 3486 | 28352 |
| 737 | -215.45 -5.55 % |
06-05-2022 00:00:00 Friday |
3880 3664.55 |
3890.5 | 3604.65 | 28410 |
| 738 | 18.05 0.46 % |
05-05-2022 00:00:00 Thursday |
3925 3943.05 |
3975 | 3776.75 | 19121 |
| 739 | -121.15 -3.04 % |
04-05-2022 00:00:00 Wednesday |
3988 3866.85 |
4022.5 | 3850 | 219481 |
| 740 | 54.95 1.4 % |
02-05-2022 00:00:00 Monday |
3930 3984.95 |
3995 | 3887.05 | 27512 |
| 741 | -81.4 -2.02 % |
29-04-2022 00:00:00 Friday |
4030 3948.6 |
4083.95 | 3909.45 | 28673 |
| 742 | 27.55 0.69 % |
28-04-2022 00:00:00 Thursday |
3997.95 4025.5 |
4052 | 3997.95 | 28082 |
| 743 | -46.2 -1.15 % |
27-04-2022 00:00:00 Wednesday |
4024 3977.8 |
4024 | 3962 | 6848 |
| 744 | 42.75 1.07 % |
26-04-2022 00:00:00 Tuesday |
3998 4040.75 |
4048 | 3996.05 | 9090 |
| 745 | -25.2 -0.63 % |
25-04-2022 00:00:00 Monday |
4013.95 3988.75 |
4021 | 3977 | 7937 |
| 746 | -5 -0.12 % |
22-04-2022 00:00:00 Friday |
4033.8 4028.8 |
4060 | 3997 | 18633 |
| 747 | -64 -1.56 % |
21-04-2022 00:00:00 Thursday |
4095 4031 |
4095 | 4015 | 5303 |
| 748 | 34.4 0.86 % |
20-04-2022 00:00:00 Wednesday |
4020 4054.4 |
4064.95 | 4000 | 28290 |
| 749 | -56 -1.38 % |
19-04-2022 00:00:00 Tuesday |
4065 4009 |
4125.6 | 3975.1 | 7997 |
| 750 | -29.2 -0.71 % |
18-04-2022 00:00:00 Monday |
4085 4055.8 |
4085 | 4012.2 | 12573 |
| 751 | -8.5 -0.21 % |
13-04-2022 00:00:00 Wednesday |
4099 4090.5 |
4115.55 | 4081.15 | 6127 |
| 752 | -85.35 -2.05 % |
12-04-2022 00:00:00 Tuesday |
4171 4085.65 |
4176.1 | 4075 | 9285 |
| 753 | 23.2 0.56 % |
11-04-2022 00:00:00 Monday |
4148 4171.2 |
4200 | 4128.4 | 9698 |
| 754 | -15.35 -0.37 % |
08-04-2022 00:00:00 Friday |
4160 4144.65 |
4208.95 | 4120.05 | 8890 |
| 755 | 57.7 1.41 % |
07-04-2022 00:00:00 Thursday |
4100 4157.7 |
4243 | 4090.95 | 82757 |
| 756 | -4.9 -0.12 % |
06-04-2022 00:00:00 Wednesday |
4108 4103.1 |
4137 | 4086.05 | 10649 |
| 757 | -31.15 -0.75 % |
05-04-2022 00:00:00 Tuesday |
4139 4107.85 |
4146 | 4100 | 31906 |
| 758 | -2.9 -0.07 % |
04-04-2022 00:00:00 Monday |
4110 4107.1 |
4149.95 | 4075 | 52376 |
| 759 | 58.3 1.45 % |
01-04-2022 00:00:00 Friday |
4024 4082.3 |
4101.75 | 4001.8 | 14113 |
| 760 | -12.55 -0.31 % |
31-03-2022 00:00:00 Thursday |
4012 3999.45 |
4040 | 3985.6 | 14878 |
| 761 | -76.25 -1.88 % |
30-03-2022 00:00:00 Wednesday |
4049 3972.75 |
4083.4 | 3948 | 63102 |
| 762 | -13.9 -0.35 % |
29-03-2022 00:00:00 Tuesday |
4020 4006.1 |
4037.7 | 3986 | 15522 |
| 763 | -27.65 -0.69 % |
28-03-2022 00:00:00 Monday |
4036 4008.35 |
4036 | 3975 | 14594 |
| 764 | -69.15 -1.7 % |
25-03-2022 00:00:00 Friday |
4070 4000.85 |
4070 | 3996 | 38846 |
| 765 | -31.15 -0.76 % |
24-03-2022 00:00:00 Thursday |
4075 4043.85 |
4089.95 | 4031.55 | 16329 |
| 766 | 9.3 0.23 % |
23-03-2022 00:00:00 Wednesday |
4080 4089.3 |
4116.45 | 4067.35 | 29285 |
| 767 | -66.05 -1.6 % |
22-03-2022 00:00:00 Tuesday |
4121.1 4055.05 |
4121.1 | 4031.1 | 24369 |
| 768 | -105.6 -2.51 % |
21-03-2022 00:00:00 Monday |
4203 4097.4 |
4210 | 4082 | 30205 |
| 769 | -31.9 -0.76 % |
17-03-2022 00:00:00 Thursday |
4225 4193.1 |
4239.85 | 4165.55 | 28852 |
| 770 | -55.35 -1.31 % |
16-03-2022 00:00:00 Wednesday |
4225 4169.65 |
4240 | 4156.5 | 13861 |
| 771 | 22.75 0.54 % |
15-03-2022 00:00:00 Tuesday |
4200 4222.75 |
4251 | 4170 | 26853 |
| 772 | -13.95 -0.33 % |
14-03-2022 00:00:00 Monday |
4181 4167.05 |
4216 | 4150.05 | 425518 |
| 773 | 9.55 0.23 % |
11-03-2022 00:00:00 Friday |
4190 4199.55 |
4207.45 | 4110.65 | 12794 |
| 774 | -27.75 -0.66 % |
10-03-2022 00:00:00 Thursday |
4195 4167.25 |
4238.8 | 4141.6 | 47093 |
| 775 | -37.3 -0.9 % |
09-03-2022 00:00:00 Wednesday |
4135.5 4098.2 |
4170 | 4070.05 | 16296 |
| 776 | 66.1 1.63 % |
08-03-2022 00:00:00 Tuesday |
4047.9 4114 |
4160 | 3993 | 21598 |
| 777 | -19.15 -0.48 % |
07-03-2022 00:00:00 Monday |
4010 3990.85 |
4174.95 | 3970 | 37833 |
| 778 | -155.45 -3.65 % |
04-03-2022 00:00:00 Friday |
4263.9 4108.45 |
4263.9 | 4077 | 25825 |
| 779 | -77.65 -1.79 % |
03-03-2022 00:00:00 Thursday |
4350 4272.35 |
4398.85 | 4254 | 28601 |
| 780 | 16.15 0.38 % |
02-03-2022 00:00:00 Wednesday |
4280.05 4296.2 |
4447.55 | 4271 | 22980 |
| 781 | 152.85 3.65 % |
28-02-2022 00:00:00 Monday |
4187 4339.85 |
4351 | 4063.45 | 24618 |
| 782 | 142.2 3.51 % |
25-02-2022 00:00:00 Friday |
4047.55 4189.75 |
4210 | 4039.35 | 51015 |
| 783 | 71.45 1.81 % |
24-02-2022 00:00:00 Thursday |
3951 4022.45 |
4138.95 | 3951 | 91444 |
| 784 | 36 0.87 % |
23-02-2022 00:00:00 Wednesday |
4160 4196 |
4214.8 | 4137.35 | 14409 |
| 785 | 115.5 2.86 % |
22-02-2022 00:00:00 Tuesday |
4041 4156.5 |
4184.2 | 3990.05 | 19930 |
| 786 | 32.5 0.8 % |
21-02-2022 00:00:00 Monday |
4060 4092.5 |
4169.8 | 3992 | 18078 |
| 787 | -0.3 -0.01 % |
18-02-2022 00:00:00 Friday |
4071 4070.7 |
4121.8 | 4055.45 | 15842 |
| 788 | -1.35 -0.03 % |
17-02-2022 00:00:00 Thursday |
4118 4116.65 |
4151.5 | 4082.05 | 7807 |
| 789 | -90.75 -2.19 % |
16-02-2022 00:00:00 Wednesday |
4140 4049.25 |
4153 | 4035 | 23803 |
| 790 | 101.6 2.55 % |
15-02-2022 00:00:00 Tuesday |
3980.65 4082.25 |
4126 | 3980.65 | 35383 |
| 791 | -100.2 -2.46 % |
14-02-2022 00:00:00 Monday |
4080 3979.8 |
4124.95 | 3957.6 | 19738 |
| 792 | 71.75 1.76 % |
11-02-2022 00:00:00 Friday |
4067.6 4139.35 |
4155.75 | 4067.6 | 30438 |
| 793 | 137.95 3.43 % |
10-02-2022 00:00:00 Thursday |
4025 4162.95 |
4179 | 4001 | 50041 |
| 794 | -71.2 -1.75 % |
09-02-2022 00:00:00 Wednesday |
4075 4003.8 |
4075 | 3980 | 15686 |
| 795 | -74.1 -1.81 % |
08-02-2022 00:00:00 Tuesday |
4087 4012.9 |
4125 | 3995.2 | 15148 |
| 796 | -16.5 -0.4 % |
07-02-2022 00:00:00 Monday |
4088 4071.5 |
4145 | 4045.05 | 29279 |
| 797 | -55.25 -1.34 % |
04-02-2022 00:00:00 Friday |
4138.5 4083.25 |
4138.5 | 4075.95 | 11087 |
| 798 | -111.45 -2.62 % |
03-02-2022 00:00:00 Thursday |
4249.95 4138.5 |
4249.95 | 4125 | 32029 |
| 799 | -39.7 -0.93 % |
02-02-2022 00:00:00 Wednesday |
4283 4243.3 |
4283 | 4213.55 | 14377 |
| 800 | 83.15 2.01 % |
01-02-2022 00:00:00 Tuesday |
4140 4223.15 |
4275 | 4089.1 | 37392 |
| 801 | -23.6 -0.57 % |
31-01-2022 00:00:00 Monday |
4140 4116.4 |
4167.75 | 4095 | 14671 |
| 802 | -40 -0.97 % |
28-01-2022 00:00:00 Friday |
4112 4072 |
4150 | 4050 | 42699 |
| 803 | -5.15 -0.13 % |
27-01-2022 00:00:00 Thursday |
4068.5 4063.35 |
4145.2 | 3997.85 | 30797 |
| 804 | 79.25 1.97 % |
25-01-2022 00:00:00 Tuesday |
4015 4094.25 |
4120 | 3881.05 | 84559 |
| 805 | -263.6 -6.13 % |
24-01-2022 00:00:00 Monday |
4300 4036.4 |
4316 | 3975.25 | 133461 |
| 806 | -108.6 -2.46 % |
21-01-2022 00:00:00 Friday |
4410 4301.4 |
4430.45 | 4282 | 65573 |
| 807 | -18.4 -0.41 % |
20-01-2022 00:00:00 Thursday |
4505 4486.6 |
4515 | 4465 | 16185 |
| 808 | 27.4 0.62 % |
19-01-2022 00:00:00 Wednesday |
4447 4474.4 |
4503.6 | 4365.1 | 18767 |
| 809 | -0.15 0 % |
18-01-2022 00:00:00 Tuesday |
4440 4439.85 |
4503.6 | 4384.65 | 32030 |
| 810 | 45.55 1.05 % |
17-01-2022 00:00:00 Monday |
4353.6 4399.15 |
4412.05 | 4291 | 68616 |
| 811 | 53.6 1.26 % |
14-01-2022 00:00:00 Friday |
4270 4323.6 |
4347 | 4255.25 | 73803 |
| 812 | -44.65 -1.04 % |
13-01-2022 00:00:00 Thursday |
4299.9 4255.25 |
4356.8 | 4223.65 | 104496 |
| 813 | -221.2 -4.92 % |
12-01-2022 00:00:00 Wednesday |
4499 4277.8 |
4499 | 4165.1 | 211117 |
| 814 | -144.8 -3.11 % |
11-01-2022 00:00:00 Tuesday |
4651 4506.2 |
4651 | 4500 | 31491 |
| 815 | -165.85 -3.46 % |
10-01-2022 00:00:00 Monday |
4798.9 4633.05 |
4798.9 | 4620 | 37235 |
| 816 | 5.85 0.12 % |
07-01-2022 00:00:00 Friday |
4725 4730.85 |
4748.95 | 4698 | 13215 |
| 817 | 55.3 1.19 % |
06-01-2022 00:00:00 Thursday |
4650 4705.3 |
4718.25 | 4632 | 26005 |
| 818 | -36.5 -0.77 % |
05-01-2022 00:00:00 Wednesday |
4724 4687.5 |
4725 | 4648.8 | 11811 |
| 819 | -41.9 -0.88 % |
04-01-2022 00:00:00 Tuesday |
4765 4723.1 |
4765 | 4687 | 29999 |
| 820 | -57.35 -1.2 % |
03-01-2022 00:00:00 Monday |
4770 4712.65 |
4799 | 4704.1 | 33568 |
| 821 | 30.9 0.67 % |
31-12-2021 00:00:00 Friday |
4638.8 4669.7 |
4689.45 | 4638.8 | 15530 |
| 822 | -44.2 -0.94 % |
30-12-2021 00:00:00 Thursday |
4683 4638.8 |
4696.85 | 4630 | 10620 |
| 823 | -56.75 -1.2 % |
29-12-2021 00:00:00 Wednesday |
4739 4682.25 |
4748 | 4670.9 | 46783 |
| 824 | 47.05 1.01 % |
28-12-2021 00:00:00 Tuesday |
4675 4722.05 |
4759 | 4644.15 | 26702 |
| 825 | 49.25 1.07 % |
27-12-2021 00:00:00 Monday |
4620 4669.25 |
4679.35 | 4559 | 13871 |
| 826 | -48.05 -1.03 % |
24-12-2021 00:00:00 Friday |
4675.25 4627.2 |
4675.25 | 4615 | 13971 |
| 827 | -46.5 -0.99 % |
23-12-2021 00:00:00 Thursday |
4695.2 4648.7 |
4695.2 | 4635 | 11913 |
| 828 | 50.3 1.09 % |
22-12-2021 00:00:00 Wednesday |
4605 4655.3 |
4695.15 | 4587.15 | 20699 |
| 829 | -28.15 -0.61 % |
21-12-2021 00:00:00 Tuesday |
4615 4586.85 |
4678.1 | 4572 | 12352 |
| 830 | -67.15 -1.43 % |
20-12-2021 00:00:00 Monday |
4683 4615.85 |
4686.8 | 4553.6 | 20601 |
| 831 | -83.1 -1.74 % |
17-12-2021 00:00:00 Friday |
4780 4696.9 |
4788 | 4671.75 | 11790 |
| 832 | -50.5 -1.05 % |
16-12-2021 00:00:00 Thursday |
4790 4739.5 |
4812.4 | 4726.85 | 17018 |
| 833 | -34.95 -0.73 % |
15-12-2021 00:00:00 Wednesday |
4785.3 4750.35 |
4810.5 | 4741 | 9857 |
| 834 | 44.05 0.92 % |
14-12-2021 00:00:00 Tuesday |
4770 4814.05 |
4837.75 | 4716.05 | 74491 |
| 835 | -72.4 -1.5 % |
13-12-2021 00:00:00 Monday |
4839 4766.6 |
4871.55 | 4751 | 12164 |
| 836 | -14.15 -0.29 % |
10-12-2021 00:00:00 Friday |
4810 4795.85 |
4810 | 4775.45 | 6939 |
| 837 | -18.7 -0.39 % |
09-12-2021 00:00:00 Thursday |
4839.5 4820.8 |
4875.2 | 4777.5 | 29450 |
| 838 | 106.6 2.26 % |
08-12-2021 00:00:00 Wednesday |
4709.75 4816.35 |
4840 | 4709.75 | 44443 |
| 839 | -17.1 -0.37 % |
07-12-2021 00:00:00 Tuesday |
4678 4660.9 |
4716 | 4610.95 | 31897 |
| 840 | -225.45 -4.68 % |
06-12-2021 00:00:00 Monday |
4822 4596.55 |
4822 | 4580.45 | 47806 |
| 841 | -13.1 -0.27 % |
03-12-2021 00:00:00 Friday |
4813.55 4800.45 |
4850 | 4775.6 | 28730 |
| 842 | 44.5 0.94 % |
02-12-2021 00:00:00 Thursday |
4741.05 4785.55 |
4795 | 4713.7 | 30818 |
| 843 | -30.25 -0.64 % |
01-12-2021 00:00:00 Wednesday |
4725 4694.75 |
4842.45 | 4670 | 22164 |
| 844 | 29.75 0.64 % |
30-11-2021 00:00:00 Tuesday |
4677 4706.75 |
4800 | 4646.4 | 43538 |
| 845 | 25.3 0.54 % |
29-11-2021 00:00:00 Monday |
4650 4675.3 |
4718.75 | 4385.75 | 93170 |
| 846 | -155.25 -3.19 % |
26-11-2021 00:00:00 Friday |
4874 4718.75 |
4874 | 4703 | 27619 |
| 847 | -23.4 -0.48 % |
25-11-2021 00:00:00 Thursday |
4915 4891.6 |
4930.05 | 4855.7 | 8358 |
| 848 | 2.05 0.04 % |
24-11-2021 00:00:00 Wednesday |
4880 4882.05 |
4959.95 | 4853 | 15717 |
| 849 | 75.35 1.58 % |
23-11-2021 00:00:00 Tuesday |
4766.4 4841.75 |
4919.7 | 4754.3 | 45250 |
| 850 | -253 -4.98 % |
22-11-2021 00:00:00 Monday |
5082 4829 |
5085.05 | 4785.35 | 86708 |
| 851 | -41.3 -0.81 % |
18-11-2021 00:00:00 Thursday |
5124.1 5082.8 |
5178.55 | 5040 | 30575 |
| 852 | 44.1 0.87 % |
17-11-2021 00:00:00 Wednesday |
5080 5124.1 |
5177.45 | 5078 | 46972 |
| 853 | 37.2 0.74 % |
16-11-2021 00:00:00 Tuesday |
5045 5082.2 |
5098.95 | 4985 | 25465 |
| 854 | -60.8 -1.2 % |
15-11-2021 00:00:00 Monday |
5080 5019.2 |
5081.6 | 4984.25 | 13206 |
| 855 | 45.2 0.9 % |
12-11-2021 00:00:00 Friday |
5032 5077.2 |
5095.05 | 5027.25 | 57569 |
| 856 | 38.75 0.78 % |
11-11-2021 00:00:00 Thursday |
4959 4997.75 |
5040 | 4900 | 83797 |
| 857 | 215.2 4.53 % |
10-11-2021 00:00:00 Wednesday |
4750 4965.2 |
4998.95 | 4726.8 | 40029 |
| 858 | 5.4 0.11 % |
09-11-2021 00:00:00 Tuesday |
4750 4755.4 |
4772.75 | 4723.2 | 20190 |
| 859 | -34.8 -0.73 % |
08-11-2021 00:00:00 Monday |
4784 4749.2 |
4864 | 4719.6 | 29933 |
| 860 | 15.6 0.33 % |
04-11-2021 00:00:00 Thursday |
4768.1 4783.7 |
4825.95 | 4761.05 | 9170 |
| 861 | 70.2 1.51 % |
03-11-2021 00:00:00 Wednesday |
4650 4720.2 |
4793.95 | 4600 | 20538 |
| 862 | 5.55 0.12 % |
02-11-2021 00:00:00 Tuesday |
4590 4595.55 |
4669.8 | 4581.5 | 17203 |
| 863 | -103.25 -2.21 % |
01-11-2021 00:00:00 Monday |
4663 4559.75 |
4711.4 | 4550 | 19271 |
| 864 | -37.95 -0.81 % |
29-10-2021 00:00:00 Friday |
4670 4632.05 |
4721 | 4554.4 | 51255 |
| 865 | -71.8 -1.51 % |
28-10-2021 00:00:00 Thursday |
4748.95 4677.15 |
4779.85 | 4621 | 20689 |
| 866 | 111.6 2.42 % |
27-10-2021 00:00:00 Wednesday |
4620 4731.6 |
4771.8 | 4600 | 64256 |
| 867 | 167 3.79 % |
26-10-2021 00:00:00 Tuesday |
4402 4569 |
4600 | 4364.85 | 45982 |
| 868 | -151.35 -3.33 % |
25-10-2021 00:00:00 Monday |
4550 4398.65 |
4571.5 | 4350 | 68805 |
| 869 | -23.75 -0.52 % |
22-10-2021 00:00:00 Friday |
4545.3 4521.55 |
4560.7 | 4482 | 36175 |
| 870 | -105.6 -2.29 % |
21-10-2021 00:00:00 Thursday |
4620 4514.4 |
4700 | 4500 | 90467 |
| 871 | -174.55 -3.65 % |
20-10-2021 00:00:00 Wednesday |
4785 4610.45 |
4859.95 | 4471 | 357300 |
| 872 | -246.45 -4.93 % |
19-10-2021 00:00:00 Tuesday |
5002 4755.55 |
5106.05 | 4727 | 101318 |
| 873 | -745.1 -13.21 % |
18-10-2021 00:00:00 Monday |
5640 4894.9 |
5899.9 | 4850.1 | 338841 |
| 874 | 142.65 2.75 % |
14-10-2021 00:00:00 Thursday |
5187 5329.65 |
5420 | 5179.9 | 110885 |
| 875 | 367.55 7.73 % |
13-10-2021 00:00:00 Wednesday |
4755 5122.55 |
5599.3 | 4755 | 138983 |
| 876 | -61.25 -1.28 % |
12-10-2021 00:00:00 Tuesday |
4799 4737.75 |
4892.2 | 4719 | 47165 |
| 877 | 284.4 6.41 % |
11-10-2021 00:00:00 Monday |
4435 4719.4 |
4837 | 4422.6 | 246478 |
| 878 | 74.05 1.71 % |
08-10-2021 00:00:00 Friday |
4334 4408.05 |
4420 | 4300 | 18789 |
| 879 | 51 1.2 % |
07-10-2021 00:00:00 Thursday |
4260 4311 |
4335.1 | 4254.55 | 41020 |
| 880 | -61.25 -1.43 % |
06-10-2021 00:00:00 Wednesday |
4280 4218.75 |
4282 | 4205 | 23475 |
| 881 | -25.05 -0.58 % |
05-10-2021 00:00:00 Tuesday |
4284 4258.95 |
4284 | 4247.25 | 14660 |
| 882 | -125.5 -2.87 % |
04-10-2021 00:00:00 Monday |
4380 4254.5 |
4465.75 | 4234.3 | 53197 |
| 883 | -10.75 -0.25 % |
01-10-2021 00:00:00 Friday |
4250 4239.25 |
4284.25 | 4220 | 10059 |
| 884 | -21.15 -0.5 % |
30-09-2021 00:00:00 Thursday |
4265 4243.85 |
4307.3 | 4212.5 | 12795 |
| 885 | -68 -1.58 % |
29-09-2021 00:00:00 Wednesday |
4315 4247 |
4389.2 | 4203 | 14719 |
| 886 | -86.1 -1.96 % |
28-09-2021 00:00:00 Tuesday |
4399.9 4313.8 |
4423.9 | 4291.65 | 28885 |
| 887 | -63.45 -1.43 % |
27-09-2021 00:00:00 Monday |
4450 4386.55 |
4450 | 4298.8 | 24669 |
| 888 | -27.35 -0.61 % |
24-09-2021 00:00:00 Friday |
4449 4421.65 |
4461.95 | 4405.5 | 18105 |
| 889 | 0.6 0.01 % |
23-09-2021 00:00:00 Thursday |
4410 4410.6 |
4495 | 4372.45 | 187826 |
| 890 | 27.15 0.62 % |
22-09-2021 00:00:00 Wednesday |
4352 4379.15 |
4416 | 4331.2 | 31338 |
| 891 | -47.9 -1.08 % |
21-09-2021 00:00:00 Tuesday |
4415 4367.1 |
4450 | 4303.85 | 49014 |
| 892 | 147.2 3.49 % |
20-09-2021 00:00:00 Monday |
4215 4362.2 |
4432.25 | 4150 | 45936 |
| 893 | 126.9 3.08 % |
17-09-2021 00:00:00 Friday |
4115 4241.9 |
4293.75 | 4111.8 | 33568 |
| 894 | 90.95 2.28 % |
16-09-2021 00:00:00 Thursday |
3989.9 4080.85 |
4099 | 3984.95 | 29361 |
| 895 | 1.9 0.05 % |
15-09-2021 00:00:00 Wednesday |
3980 3981.9 |
3992.5 | 3957.65 | 16045 |
| 896 | 4.95 0.12 % |
14-09-2021 00:00:00 Tuesday |
3975 3979.95 |
4000 | 3963.5 | 20509 |
| 897 | 21.25 0.54 % |
13-09-2021 00:00:00 Monday |
3941 3962.25 |
3984.95 | 3941 | 17573 |
| 898 | 28.55 0.73 % |
09-09-2021 00:00:00 Thursday |
3925.1 3953.65 |
3962 | 3909.6 | 12148 |
| 899 | -21.65 -0.55 % |
08-09-2021 00:00:00 Wednesday |
3955 3933.35 |
3976.9 | 3924.45 | 7887 |
| 900 | 1.6 0.04 % |
07-09-2021 00:00:00 Tuesday |
3935 3936.6 |
3963.6 | 3875.1 | 12603 |
| 901 | -52.95 -1.33 % |
06-09-2021 00:00:00 Monday |
3973.7 3920.75 |
3973.7 | 3902.25 | 17152 |
| 902 | 3.95 0.1 % |
03-09-2021 00:00:00 Friday |
3936 3939.95 |
3962.55 | 3920.55 | 16956 |
| 903 | -65.35 -1.64 % |
02-09-2021 00:00:00 Thursday |
3985 3919.65 |
3985 | 3913 | 21124 |
| 904 | -15.95 -0.4 % |
01-09-2021 00:00:00 Wednesday |
3985 3969.05 |
4012.7 | 3960.3 | 20413 |
| 905 | 55.3 1.42 % |
31-08-2021 00:00:00 Tuesday |
3900 3955.3 |
3979.15 | 3872 | 718464 |
| 906 | 20.1 0.52 % |
30-08-2021 00:00:00 Monday |
3870 3890.1 |
3900 | 3835 | 14714 |
| 907 | -75.15 -1.92 % |
27-08-2021 00:00:00 Friday |
3904.95 3829.8 |
3909.5 | 3810.1 | 20585 |
| 908 | 35.1 0.92 % |
26-08-2021 00:00:00 Thursday |
3810 3845.1 |
3888 | 3802.25 | 19871 |
| 909 | 49.1 1.31 % |
25-08-2021 00:00:00 Wednesday |
3740 3789.1 |
3843.4 | 3720 | 32022 |
| 910 | -1.05 -0.03 % |
24-08-2021 00:00:00 Tuesday |
3709.9 3708.85 |
3766.25 | 3682 | 20799 |
| 911 | 11.05 0.3 % |
23-08-2021 00:00:00 Monday |
3662 3673.05 |
3700 | 3645.3 | 7436 |
| 912 | -13.2 -0.36 % |
20-08-2021 00:00:00 Friday |
3655 3641.8 |
3707.55 | 3620 | 23860 |
| 913 | 15.55 0.43 % |
18-08-2021 00:00:00 Wednesday |
3636 3651.55 |
3669.8 | 3626.65 | 10853 |
| 914 | -7.5 -0.21 % |
17-08-2021 00:00:00 Tuesday |
3640 3632.5 |
3645.7 | 3603 | 9440 |
| 915 | 24.5 0.68 % |
16-08-2021 00:00:00 Monday |
3609 3633.5 |
3655.95 | 3566.8 | 16501 |
| 916 | 22.65 0.63 % |
13-08-2021 00:00:00 Friday |
3571 3593.65 |
3630 | 3520 | 28507 |
| 917 | -7.45 -0.21 % |
12-08-2021 00:00:00 Thursday |
3570 3562.55 |
3591.65 | 3548.3 | 5049 |
| 918 | 2.55 0.07 % |
11-08-2021 00:00:00 Wednesday |
3560 3562.55 |
3574.9 | 3467.15 | 8943 |
| 919 | -7.25 -0.2 % |
10-08-2021 00:00:00 Tuesday |
3557.9 3550.65 |
3583.7 | 3516.4 | 9004 |
| 920 | -12.7 -0.36 % |
09-08-2021 00:00:00 Monday |
3535 3522.3 |
3576.25 | 3500 | 11349 |
| 921 | -30.95 -0.87 % |
06-08-2021 00:00:00 Friday |
3560 3529.05 |
3625 | 3522.05 | 8907 |
| 922 | -56.8 -1.57 % |
05-08-2021 00:00:00 Thursday |
3619.4 3562.6 |
3621 | 3551 | 6992 |
| 923 | 30.2 0.85 % |
04-08-2021 00:00:00 Wednesday |
3562 3592.2 |
3608 | 3536.65 | 18773 |
| 924 | 46.85 1.33 % |
03-08-2021 00:00:00 Tuesday |
3520 3566.85 |
3580 | 3508 | 13827 |
| 925 | -34.1 -0.96 % |
02-08-2021 00:00:00 Monday |
3535 3500.9 |
3535 | 3488 | 6054 |
| 926 | -4.45 -0.13 % |
30-07-2021 00:00:00 Friday |
3505 3500.55 |
3519 | 3476 | 5888 |
| 927 | -13.9 -0.4 % |
29-07-2021 00:00:00 Thursday |
3515 3501.1 |
3522.45 | 3491 | 5873 |
| 928 | -33.45 -0.95 % |
28-07-2021 00:00:00 Wednesday |
3520 3486.55 |
3520 | 3442.75 | 8309 |
| 929 | 6.1 0.17 % |
27-07-2021 00:00:00 Tuesday |
3492 3498.1 |
3535 | 3465.35 | 24377 |
| 930 | 66.6 1.95 % |
26-07-2021 00:00:00 Monday |
3419 3485.6 |
3499 | 3401 | 13921 |
| 931 | -27.45 -0.8 % |
23-07-2021 00:00:00 Friday |
3439.5 3412.05 |
3439.5 | 3393.5 | 7506 |
| 932 | -28.5 -0.83 % |
22-07-2021 00:00:00 Thursday |
3425 3396.5 |
3446.2 | 3384 | 24220 |
| 933 | 63.8 1.91 % |
20-07-2021 00:00:00 Tuesday |
3335 3398.8 |
3418.75 | 3335 | 28314 |
| 934 | 11.15 0.34 % |
19-07-2021 00:00:00 Monday |
3320 3331.15 |
3347 | 3316 | 84974 |
| 935 | 7.4 0.22 % |
16-07-2021 00:00:00 Friday |
3342 3349.4 |
3363.6 | 3328 | 11923 |
| 936 | 8.3 0.25 % |
15-07-2021 00:00:00 Thursday |
3311 3319.3 |
3360 | 3310 | 8936 |
| 937 | -20.85 -0.62 % |
14-07-2021 00:00:00 Wednesday |
3350 3329.15 |
3350.3 | 3319 | 14107 |
| 938 | 34.85 1.05 % |
13-07-2021 00:00:00 Tuesday |
3321 3355.85 |
3369.3 | 3309.25 | 20079 |
| 939 | -27.95 -0.83 % |
12-07-2021 00:00:00 Monday |
3375 3347.05 |
3399 | 3311.7 | 109734 |
| 940 | -20.05 -0.59 % |
09-07-2021 00:00:00 Friday |
3399 3378.95 |
3399 | 3363.9 | 6647 |
| 941 | -5 -0.15 % |
08-07-2021 00:00:00 Thursday |
3393 3388 |
3419.85 | 3368.75 | 9644 |
| 942 | 0.05 0 % |
07-07-2021 00:00:00 Wednesday |
3395 3395.05 |
3400 | 3330 | 10657 |
| 943 | -13.15 -0.39 % |
06-07-2021 00:00:00 Tuesday |
3374.4 3361.25 |
3425 | 3331.25 | 21364 |
| 944 | -24.05 -0.71 % |
05-07-2021 00:00:00 Monday |
3384 3359.95 |
3394.75 | 3341 | 20883 |
| 945 | -12.7 -0.38 % |
02-07-2021 00:00:00 Friday |
3326 3313.3 |
3342.9 | 3305.2 | 8150 |
| 946 | -30.1 -0.9 % |
01-07-2021 00:00:00 Thursday |
3344.6 3314.5 |
3376.15 | 3307 | 6908 |
| 947 | 67.4 2.06 % |
30-06-2021 00:00:00 Wednesday |
3275 3342.4 |
3356.45 | 3275 | 20381 |
| 948 | -78.15 -2.33 % |
29-06-2021 00:00:00 Tuesday |
3349 3270.85 |
3350 | 3251.65 | 16590 |
| 949 | 2.65 0.08 % |
28-06-2021 00:00:00 Monday |
3332.5 3335.15 |
3353 | 3278 | 11206 |
| 950 | 0.25 0.01 % |
25-06-2021 00:00:00 Friday |
3315 3315.25 |
3345 | 3308.05 | 6186 |
| 951 | -7.25 -0.22 % |
24-06-2021 00:00:00 Thursday |
3330 3322.75 |
3355 | 3303.3 | 18603 |
| 952 | -87.25 -2.57 % |
23-06-2021 00:00:00 Wednesday |
3400 3312.75 |
3400 | 3300.95 | 17625 |
| 953 | 28.5 0.85 % |
22-06-2021 00:00:00 Tuesday |
3344.4 3372.9 |
3408 | 3290 | 46948 |
| 954 | -8.6 -0.26 % |
21-06-2021 00:00:00 Monday |
3320 3311.4 |
3320.05 | 3275.35 | 12527 |
| 955 | 7.5 0.23 % |
18-06-2021 00:00:00 Friday |
3310 3317.5 |
3373.15 | 3253 | 76978 |
| 956 | -3.45 -0.1 % |
17-06-2021 00:00:00 Thursday |
3291 3287.55 |
3305 | 3262.75 | 11865 |
| 957 | -55.15 -1.64 % |
16-06-2021 00:00:00 Wednesday |
3360.05 3304.9 |
3394 | 3276.05 | 35704 |
| 958 | 59.55 1.8 % |
15-06-2021 00:00:00 Tuesday |
3300 3359.55 |
3392.95 | 3295 | 58142 |
| 959 | 92.55 2.91 % |
14-06-2021 00:00:00 Monday |
3180 3272.55 |
3292.85 | 3109 | 23812 |
| 960 | -45.45 -1.41 % |
11-06-2021 00:00:00 Friday |
3220 3174.55 |
3224.9 | 3161.65 | 9913 |
| 961 | -15.35 -0.48 % |
10-06-2021 00:00:00 Thursday |
3209.8 3194.45 |
3240 | 3182.45 | 7525 |
| 962 | 3.1 0.1 % |
09-06-2021 00:00:00 Wednesday |
3190 3193.1 |
3256.5 | 3160 | 25405 |
| 963 | -3.1 -0.1 % |
08-06-2021 00:00:00 Tuesday |
3181 3177.9 |
3212.65 | 3164.45 | 17063 |
| 964 | -40.55 -1.26 % |
07-06-2021 00:00:00 Monday |
3230 3189.45 |
3235 | 3178.5 | 14005 |
| 965 | -38.7 -1.2 % |
04-06-2021 00:00:00 Friday |
3234.4 3195.7 |
3256.75 | 3170 | 23965 |
| 966 | 103.5 3.35 % |
03-06-2021 00:00:00 Thursday |
3089 3192.5 |
3200 | 3076.5 | 39506 |
| 967 | -2.35 -0.08 % |
02-06-2021 00:00:00 Wednesday |
3068 3065.65 |
3092 | 3052.9 | 21144 |
| 968 | -24.85 -0.81 % |
01-06-2021 00:00:00 Tuesday |
3070.3 3045.45 |
3089.8 | 3033 | 26384 |
| 969 | 22.3 0.73 % |
31-05-2021 00:00:00 Monday |
3048 3070.3 |
3084.2 | 3021.45 | 15052 |
| 970 | -31.85 -1.04 % |
28-05-2021 00:00:00 Friday |
3050 3018.15 |
3103.55 | 2995.2 | 36493 |
| 971 | -73.3 -2.36 % |
27-05-2021 00:00:00 Thursday |
3099.9 3026.6 |
3109.7 | 3007.05 | 11491 |
| 972 | -33.7 -1.08 % |
26-05-2021 00:00:00 Wednesday |
3129.6 3095.9 |
3135 | 3070 | 17227 |
| 973 | 43.35 1.42 % |
25-05-2021 00:00:00 Tuesday |
3059.9 3103.25 |
3122.4 | 3055 | 25818 |
| 974 | -23.25 -0.76 % |
24-05-2021 00:00:00 Monday |
3060 3036.75 |
3061.7 | 3019.4 | 15829 |
| 975 | -22.55 -0.74 % |
21-05-2021 00:00:00 Friday |
3055 3032.45 |
3068.85 | 3014.35 | 24280 |
| 976 | -18.7 -0.61 % |
20-05-2021 00:00:00 Thursday |
3044.45 3025.75 |
3052.25 | 3000.05 | 14489 |
| 977 | -46.55 -1.52 % |
19-05-2021 00:00:00 Wednesday |
3071 3024.45 |
3094.8 | 3009.15 | 54046 |
| 978 | 139.5 4.79 % |
18-05-2021 00:00:00 Tuesday |
2915 3054.5 |
3079 | 2913.5 | 44509 |
| 979 | 31.6 1.1 % |
17-05-2021 00:00:00 Monday |
2864 2895.6 |
2909 | 2841.8 | 19884 |
| 980 | -31.95 -1.11 % |
14-05-2021 00:00:00 Friday |
2875 2843.05 |
2875 | 2830 | 20575 |
| 981 | -8.8 -0.31 % |
12-05-2021 00:00:00 Wednesday |
2865 2856.2 |
2873.05 | 2829.9 | 11513 |
| 982 | 8.25 0.29 % |
11-05-2021 00:00:00 Tuesday |
2841.4 2849.65 |
2884 | 2823.9 | 31143 |
| 983 | -85.8 -2.92 % |
10-05-2021 00:00:00 Monday |
2939 2853.2 |
2957.6 | 2840.2 | 40512 |
| 984 | -6.25 -0.22 % |
07-05-2021 00:00:00 Friday |
2895 2888.75 |
2954.95 | 2851 | 17826 |
| 985 | 17.05 0.6 % |
06-05-2021 00:00:00 Thursday |
2861 2878.05 |
2893.65 | 2851 | 13623 |
| 986 | -8.35 -0.29 % |
05-05-2021 00:00:00 Wednesday |
2884 2875.65 |
2889 | 2854.15 | 16494 |
| 987 | -55.05 -1.89 % |
04-05-2021 00:00:00 Tuesday |
2914 2858.95 |
2934.8 | 2850 | 11954 |
| 988 | 62.6 2.21 % |
03-05-2021 00:00:00 Monday |
2835 2897.6 |
2910 | 2820.8 | 26570 |
| 989 | -40.45 -1.4 % |
30-04-2021 00:00:00 Friday |
2899 2858.55 |
2930 | 2820 | 17987 |
| 990 | -49.95 -1.69 % |
29-04-2021 00:00:00 Thursday |
2949.95 2900 |
2986.9 | 2879.95 | 48397 |
| 991 | 71.95 2.51 % |
28-04-2021 00:00:00 Wednesday |
2865 2936.95 |
2952.95 | 2849 | 61905 |
| 992 | 3.75 0.13 % |
27-04-2021 00:00:00 Tuesday |
2824 2827.75 |
2864.95 | 2811.05 | 21917 |
| 993 | 67.95 2.48 % |
26-04-2021 00:00:00 Monday |
2740 2807.95 |
2820.3 | 2721 | 27467 |
| 994 | -3.8 -0.14 % |
23-04-2021 00:00:00 Friday |
2715.65 2711.85 |
2746.2 | 2677 | 23137 |
| 995 | -69.35 -2.49 % |
22-04-2021 00:00:00 Thursday |
2785 2715.65 |
2791.45 | 2678.3 | 80781 |
| 996 | -101.7 -3.53 % |
20-04-2021 00:00:00 Tuesday |
2880 2778.3 |
2889.2 | 2756.55 | 33616 |
| 997 | -19.6 -0.68 % |
19-04-2021 00:00:00 Monday |
2872.3 2852.7 |
2872.3 | 2817 | 16843 |
| 998 | -18.6 -0.63 % |
16-04-2021 00:00:00 Friday |
2938 2919.4 |
2981.95 | 2893.7 | 46711 |
| 999 | 129.75 4.63 % |
15-04-2021 00:00:00 Thursday |
2803 2932.75 |
2950 | 2803 | 35167 |
| 1000 | 12.35 0.44 % |
13-04-2021 00:00:00 Tuesday |
2822.2 2834.55 |
2884.25 | 2812.05 | 31399 |
| 1001 | -106.75 -3.65 % |
12-04-2021 00:00:00 Monday |
2923 2816.25 |
2923 | 2790 | 28663 |
| 1002 | 8.55 0.29 % |
09-04-2021 00:00:00 Friday |
2939 2947.55 |
2972 | 2920 | 14850 |
| 1003 | 35.45 1.22 % |
08-04-2021 00:00:00 Thursday |
2899.9 2935.35 |
2955.65 | 2897.6 | 23204 |
| 1004 | 39.2 1.38 % |
07-04-2021 00:00:00 Wednesday |
2850 2889.2 |
2898.45 | 2836.05 | 37262 |
| 1005 | -34.15 -1.19 % |
06-04-2021 00:00:00 Tuesday |
2879 2844.85 |
2879 | 2824.4 | 54802 |
| 1006 | -61.55 -2.12 % |
05-04-2021 00:00:00 Monday |
2909.95 2848.4 |
2909.95 | 2795 | 21311 |
| 1007 | 21.4 0.74 % |
01-04-2021 00:00:00 Thursday |
2890 2911.4 |
2925 | 2860 | 14970 |
| 1008 | -35.95 -1.24 % |
31-03-2021 00:00:00 Wednesday |
2890 2854.05 |
2890 | 2830 | 17028 |
| 1009 | -62.65 -2.16 % |
30-03-2021 00:00:00 Tuesday |
2897 2834.35 |
2916.35 | 2808.85 | 27046 |
| 1010 | 27.8 0.98 % |
26-03-2021 00:00:00 Friday |
2827 2854.8 |
2897 | 2807.2 | 23383 |
| 1011 | -76.75 -2.67 % |
25-03-2021 00:00:00 Thursday |
2872 2795.25 |
2890.6 | 2775 | 48610 |
| 1012 | -111.25 -3.75 % |
24-03-2021 00:00:00 Wednesday |
2967 2855.75 |
2967 | 2841.75 | 25783 |
| 1013 | 28.1 0.97 % |
23-03-2021 00:00:00 Tuesday |
2904.3 2932.4 |
3004.8 | 2904.3 | 26224 |
| 1014 | -102.75 -3.45 % |
22-03-2021 00:00:00 Monday |
2982.55 2879.8 |
2988 | 2862 | 41742 |
| 1015 | -43.05 -1.43 % |
19-03-2021 00:00:00 Friday |
3005 2961.95 |
3015.75 | 2928.15 | 62972 |
| 1016 | 4.65 0.15 % |
18-03-2021 00:00:00 Thursday |
3030.3 3034.95 |
3074.95 | 2978 | 19509 |
| 1017 | -65.35 -2.12 % |
17-03-2021 00:00:00 Wednesday |
3080 3014.65 |
3096.1 | 2992 | 24193 |
| 1018 | -35.95 -1.16 % |
16-03-2021 00:00:00 Tuesday |
3108 3072.05 |
3199.95 | 3055 | 13405 |
| 1019 | -12.5 -0.4 % |
15-03-2021 00:00:00 Monday |
3121 3108.5 |
3166 | 3095.2 | 17781 |
| 1020 | -31.7 -1 % |
12-03-2021 00:00:00 Friday |
3165.4 3133.7 |
3227.8 | 3113.95 | 28906 |
| 1021 | -32.5 -1.02 % |
10-03-2021 00:00:00 Wednesday |
3188 3155.5 |
3188 | 3114.9 | 8590 |
| 1022 | -40.85 -1.28 % |
09-03-2021 00:00:00 Tuesday |
3192 3151.15 |
3254.65 | 3122.9 | 19355 |
| 1023 | -105.9 -3.21 % |
08-03-2021 00:00:00 Monday |
3295.1 3189.2 |
3312.1 | 3173 | 35047 |
| 1024 | 171.4 5.5 % |
05-03-2021 00:00:00 Friday |
3118 3289.4 |
3328 | 3118 | 91833 |
| 1025 | 35.3 1.12 % |
04-03-2021 00:00:00 Thursday |
3145 3180.3 |
3213.9 | 3110.9 | 85621 |
| 1026 | 88.9 2.89 % |
03-03-2021 00:00:00 Wednesday |
3080 3168.9 |
3177.4 | 3080 | 50644 |
| 1027 | 130.4 4.42 % |
02-03-2021 00:00:00 Tuesday |
2947 3077.4 |
3106.35 | 2887.05 | 29373 |
| 1028 | -95.6 -3.18 % |
01-03-2021 00:00:00 Monday |
3004 2908.4 |
3019 | 2897.4 | 28831 |
| 1029 | -92.95 -3.01 % |
26-02-2021 00:00:00 Friday |
3086.6 2993.65 |
3103.95 | 2950 | 47641 |
| 1030 | -63.4 -2.01 % |
25-02-2021 00:00:00 Thursday |
3150 3086.6 |
3177.4 | 3071 | 82826 |
| 1031 | -0.8 -0.03 % |
24-02-2021 00:00:00 Wednesday |
3139.7 3138.9 |
3270 | 2980 | 56667 |
| 1032 | 125 4.13 % |
23-02-2021 00:00:00 Tuesday |
3024.9 3149.9 |
3173.25 | 2987.05 | 33364 |
| 1033 | -137.75 -4.42 % |
22-02-2021 00:00:00 Monday |
3120 2982.25 |
3120 | 2950 | 20040 |
| 1034 | -38.4 -1.22 % |
19-02-2021 00:00:00 Friday |
3136.9 3098.5 |
3168.6 | 3057.85 | 49392 |
| 1035 | -86.2 -2.67 % |
18-02-2021 00:00:00 Thursday |
3224.95 3138.75 |
3225.35 | 3053.4 | 53713 |
| 1036 | 57.75 1.85 % |
17-02-2021 00:00:00 Wednesday |
3130 3187.75 |
3240.5 | 3009.95 | 59419 |
| 1037 | 71.8 2.35 % |
16-02-2021 00:00:00 Tuesday |
3060 3131.8 |
3151 | 3046.75 | 53641 |
| 1038 | 113.4 3.87 % |
15-02-2021 00:00:00 Monday |
2930.1 3043.5 |
3060 | 2930.1 | 51706 |
| 1039 | -36.25 -1.22 % |
12-02-2021 00:00:00 Friday |
2964.9 2928.65 |
2965 | 2916.5 | 7736 |
| 1040 | -37.2 -1.24 % |
11-02-2021 00:00:00 Thursday |
2988 2950.8 |
2988 | 2918.75 | 19293 |
| 1041 | 42.25 1.45 % |
10-02-2021 00:00:00 Wednesday |
2923 2965.25 |
2980 | 2912.5 | 13379 |
| 1042 | -66.55 -2.23 % |
09-02-2021 00:00:00 Tuesday |
2990 2923.45 |
3005 | 2902 | 14711 |
| 1043 | 44.1 1.5 % |
08-02-2021 00:00:00 Monday |
2940 2984.1 |
3009 | 2911.1 | 40312 |
| 1044 | -15.55 -0.53 % |
05-02-2021 00:00:00 Friday |
2960.05 2944.5 |
2985 | 2928.4 | 30438 |
| 1045 | 47.4 1.63 % |
04-02-2021 00:00:00 Thursday |
2916 2963.4 |
2975 | 2874 | 77860 |
| 1046 | 51.95 1.84 % |
03-02-2021 00:00:00 Wednesday |
2825 2876.95 |
2946 | 2825 | 24509 |
| 1047 | 38.3 1.35 % |
02-02-2021 00:00:00 Tuesday |
2828.6 2866.9 |
2905 | 2781.5 | 26286 |
| 1048 | 126.8 4.73 % |
01-02-2021 00:00:00 Monday |
2680 2806.8 |
2893.25 | 2638 | 87310 |
| 1049 | -184.1 -6.49 % |
29-01-2021 00:00:00 Friday |
2835 2650.9 |
2835.5 | 2610.8 | 29348 |
| 1050 | -28.8 -1.02 % |
28-01-2021 00:00:00 Thursday |
2820 2791.2 |
2877.8 | 2774 | 833227 |
| 1051 | -34.55 -1.21 % |
27-01-2021 00:00:00 Wednesday |
2850 2815.45 |
2888.05 | 2791.4 | 32561 |
| 1052 | -55.5 -1.92 % |
25-01-2021 00:00:00 Monday |
2894 2838.5 |
2937.4 | 2807.05 | 46378 |
| 1053 | 151.05 5.55 % |
22-01-2021 00:00:00 Friday |
2720 2871.05 |
2893 | 2720 | 194669 |
| 1054 | -62.05 -2.23 % |
21-01-2021 00:00:00 Thursday |
2780 2717.95 |
2800.9 | 2702.15 | 22659 |
| 1055 | -66.6 -2.36 % |
20-01-2021 00:00:00 Wednesday |
2825 2758.4 |
2825 | 2741.5 | 15344 |
| 1056 | 27.6 1 % |
19-01-2021 00:00:00 Tuesday |
2750 2777.6 |
2818 | 2750 | 15385 |
| 1057 | -86.55 -3.06 % |
18-01-2021 00:00:00 Monday |
2830 2743.45 |
2831.3 | 2717 | 37901 |
| 1058 | -74.35 -2.57 % |
15-01-2021 00:00:00 Friday |
2895 2820.65 |
2919.9 | 2802 | 22467 |
| 1059 | -38.25 -1.31 % |
14-01-2021 00:00:00 Thursday |
2930 2891.75 |
2941.55 | 2875 | 67382 |
| 1060 | -90.35 -3 % |
13-01-2021 00:00:00 Wednesday |
3009.95 2919.6 |
3009.95 | 2881 | 20184 |
| 1061 | 8.9 0.3 % |
12-01-2021 00:00:00 Tuesday |
2985 2993.9 |
3009.1 | 2943 | 34494 |
| 1062 | -150.25 -4.8 % |
11-01-2021 00:00:00 Monday |
3130 2979.75 |
3130.05 | 2942.8 | 136010 |
| 1063 | 17.55 0.59 % |
08-01-2021 00:00:00 Friday |
2950 2967.55 |
2995.95 | 2935.9 | 26242 |
| 1064 | -62 -2.08 % |
07-01-2021 00:00:00 Thursday |
2980 2918 |
3008 | 2884.1 | 36995 |
| 1065 | -95.95 -3.2 % |
06-01-2021 00:00:00 Wednesday |
3002 2906.05 |
3094.95 | 2846.55 | 92832 |
| 1066 | 113.55 3.94 % |
05-01-2021 00:00:00 Tuesday |
2882 2995.55 |
3062.85 | 2808.1 | 56001 |
| 1067 | 94.85 3.38 % |
04-01-2021 00:00:00 Monday |
2808 2902.85 |
2949 | 2804 | 70407 |
| 1068 | 29.1 1.05 % |
01-01-2021 00:00:00 Friday |
2761.4 2790.5 |
2802 | 2750 | 38843 |
| 1069 | 76.65 2.85 % |
31-12-2020 00:00:00 Thursday |
2689 2765.65 |
2780 | 2670.45 | 58936 |
| 1070 | 13.65 0.51 % |
30-12-2020 00:00:00 Wednesday |
2674 2687.65 |
2725 | 2643 | 13249 |
| 1071 | -16.4 -0.61 % |
29-12-2020 00:00:00 Tuesday |
2681.5 2665.1 |
2693.4 | 2645.15 | 13487 |
| 1072 | -4.8 -0.18 % |
28-12-2020 00:00:00 Monday |
2680 2675.2 |
2697.95 | 2657 | 29045 |
| 1073 | -1.65 -0.06 % |
24-12-2020 00:00:00 Thursday |
2674.9 2673.25 |
2700 | 2649.4 | 35419 |
| 1074 | 2 0.08 % |
23-12-2020 00:00:00 Wednesday |
2660 2662 |
2672.65 | 2625 | 16524 |
| 1075 | -44.45 -1.66 % |
22-12-2020 00:00:00 Tuesday |
2670 2625.55 |
2675 | 2551 | 1230503 |
| 1076 | 51.85 1.97 % |
21-12-2020 00:00:00 Monday |
2633 2684.85 |
2710 | 2458.75 | 109356 |
| 1077 | 58.8 2.28 % |
18-12-2020 00:00:00 Friday |
2579.8 2638.6 |
2650.05 | 2555.5 | 27207 |
| 1078 | -89.8 -3.4 % |
17-12-2020 00:00:00 Thursday |
2638 2548.2 |
2646.8 | 2505 | 60537 |
| 1079 | -36.25 -1.36 % |
16-12-2020 00:00:00 Wednesday |
2665 2628.75 |
2679.9 | 2605.8 | 20110 |
| 1080 | -55.45 -2.06 % |
15-12-2020 00:00:00 Tuesday |
2693 2637.55 |
2693 | 2626 | 13915 |
| 1081 | -31.25 -1.16 % |
14-12-2020 00:00:00 Monday |
2702 2670.75 |
2745 | 2651.9 | 35747 |
| 1082 | 44.95 1.7 % |
11-12-2020 00:00:00 Friday |
2645 2689.95 |
2715 | 2633.05 | 44399 |
| 1083 | -21.85 -0.83 % |
10-12-2020 00:00:00 Thursday |
2645 2623.15 |
2669 | 2576.05 | 32573 |
| 1084 | -32.4 -1.22 % |
09-12-2020 00:00:00 Wednesday |
2654.8 2622.4 |
2752.2 | 2586.9 | 104196 |
| 1085 | 123.75 4.88 % |
08-12-2020 00:00:00 Tuesday |
2533.95 2657.7 |
2689.8 | 2529 | 147704 |
| 1086 | 84.5 3.46 % |
07-12-2020 00:00:00 Monday |
2442.05 2526.55 |
2540 | 2415 | 71999 |
| 1087 | -21 -0.85 % |
04-12-2020 00:00:00 Friday |
2463.05 2442.05 |
2465.8 | 2415.05 | 15548 |
| 1088 | 39.05 1.61 % |
03-12-2020 00:00:00 Thursday |
2430.05 2469.1 |
2479.8 | 2430.05 | 77367 |
| 1089 | 26.05 1.07 % |
02-12-2020 00:00:00 Wednesday |
2430.5 2456.55 |
2474.8 | 2382.6 | 35024 |
| 1090 | 119.4 5.17 % |
01-12-2020 00:00:00 Tuesday |
2311 2430.4 |
2450 | 2311 | 55568 |
| 1091 | -108.4 -4.53 % |
27-11-2020 00:00:00 Friday |
2395 2286.6 |
2395 | 2221 | 51267 |
| 1092 | 21.25 0.9 % |
26-11-2020 00:00:00 Thursday |
2351 2372.25 |
2396 | 2347.2 | 23256 |
| 1093 | -8.8 -0.37 % |
25-11-2020 00:00:00 Wednesday |
2370.5 2361.7 |
2399.5 | 2350 | 19807 |
| 1094 | 7.3 0.31 % |
24-11-2020 00:00:00 Tuesday |
2377.5 2384.8 |
2429 | 2351.05 | 30925 |
| 1095 | -16.25 -0.68 % |
23-11-2020 00:00:00 Monday |
2375 2358.75 |
2381.7 | 2353 | 9670 |
| 1096 | -0.65 -0.03 % |
20-11-2020 00:00:00 Friday |
2380 2379.35 |
2437.8 | 2353 | 25340 |
| 1097 | 21.5 0.91 % |
19-11-2020 00:00:00 Thursday |
2374 2395.5 |
2414.8 | 2331.8 | 17156 |
| 1098 | -60.4 -2.48 % |
18-11-2020 00:00:00 Wednesday |
2435 2374.6 |
2435 | 2361 | 24053 |
| 1099 | 27.3 1.14 % |
17-11-2020 00:00:00 Tuesday |
2396 2423.3 |
2505 | 2390 | 44585 |
| 1100 | -31.4 -1.31 % |
14-11-2020 00:00:00 Saturday |
2400 2368.6 |
2405 | 2350 | 4705 |
| 1101 | -12.4 -0.52 % |
13-11-2020 00:00:00 Friday |
2394 2381.6 |
2398.85 | 2371.7 | 75557 |
| 1102 | -0.5 -0.02 % |
12-11-2020 00:00:00 Thursday |
2401 2400.5 |
2409 | 2360.65 | 14917 |
| 1103 | 32.05 1.36 % |
11-11-2020 00:00:00 Wednesday |
2365 2397.05 |
2400 | 2360 | 38801 |
| 1104 | 37.5 1.61 % |
10-11-2020 00:00:00 Tuesday |
2325.1 2362.6 |
2370 | 2316 | 39517 |
| 1105 | 25.2 1.1 % |
09-11-2020 00:00:00 Monday |
2299 2324.2 |
2335 | 2285 | 22082 |
| 1106 | 7.1 0.31 % |
06-11-2020 00:00:00 Friday |
2285 2292.1 |
2301.25 | 2245 | 20302 |
| 1107 | -11.15 -0.49 % |
05-11-2020 00:00:00 Thursday |
2292 2280.85 |
2324 | 2254 | 37520 |
| 1108 | 82.75 3.75 % |
04-11-2020 00:00:00 Wednesday |
2209 2291.75 |
2305.15 | 2209 | 35747 |
| 1109 | 9.15 0.42 % |
03-11-2020 00:00:00 Tuesday |
2198.6 2207.75 |
2244.45 | 2181 | 18619 |
| 1110 | -37.4 -1.67 % |
02-11-2020 00:00:00 Monday |
2236 2198.6 |
2258.1 | 2161.95 | 39975 |
| 1111 | -25.7 -1.13 % |
30-10-2020 00:00:00 Friday |
2267 2241.3 |
2276 | 2195.5 | 40857 |
| 1112 | 57.25 2.59 % |
29-10-2020 00:00:00 Thursday |
2208 2265.25 |
2275 | 2186 | 42429 |
| 1113 | 39.75 1.81 % |
28-10-2020 00:00:00 Wednesday |
2199.95 2239.7 |
2250 | 2176 | 94049 |
| 1114 | 48.05 2.26 % |
27-10-2020 00:00:00 Tuesday |
2125.3 2173.35 |
2187.15 | 2111.15 | 23243 |
| 1115 | 27.05 1.28 % |
26-10-2020 00:00:00 Monday |
2115.3 2142.35 |
2149 | 2101.15 | 46113 |
| 1116 | 2.1 0.1 % |
23-10-2020 00:00:00 Friday |
2110 2112.1 |
2130 | 2083 | 42806 |
| 1117 | 13.6 0.65 % |
22-10-2020 00:00:00 Thursday |
2090 2103.6 |
2128 | 2063.05 | 23702 |
| 1118 | -62 -2.9 % |
21-10-2020 00:00:00 Wednesday |
2140.55 2078.55 |
2167.4 | 2060.05 | 76542 |
| 1119 | 49.2 2.35 % |
20-10-2020 00:00:00 Tuesday |
2093 2142.2 |
2170 | 2054.05 | 137608 |
| 1120 | 127.25 6.46 % |
19-10-2020 00:00:00 Monday |
1968.5 2095.75 |
2141.05 | 1949.3 | 122155 |
| 1121 | 5.6 0.28 % |
16-10-2020 00:00:00 Friday |
1978 1983.6 |
1998 | 1969.8 | 32408 |
| 1122 | -17.3 -0.87 % |
15-10-2020 00:00:00 Thursday |
1995 1977.7 |
1997.95 | 1971 | 14764 |
| 1123 | -16.5 -0.83 % |
14-10-2020 00:00:00 Wednesday |
1990 1973.5 |
2016.4 | 1966 | 27071 |
| 1124 | -51.1 -2.52 % |
13-10-2020 00:00:00 Tuesday |
2028 1976.9 |
2035 | 1965.05 | 26667 |
| 1125 | -69.9 -3.37 % |
12-10-2020 00:00:00 Monday |
2072.15 2002.25 |
2072.15 | 1993.3 | 71145 |
| 1126 | -22.3 -1.07 % |
09-10-2020 00:00:00 Friday |
2079.95 2057.65 |
2099 | 2035 | 15904 |
| 1127 | -6.3 -0.3 % |
08-10-2020 00:00:00 Thursday |
2071 2064.7 |
2085.45 | 2045.45 | 13022 |
| 1128 | -33.35 -1.59 % |
07-10-2020 00:00:00 Wednesday |
2098 2064.65 |
2106.35 | 2047.5 | 18950 |
| 1129 | -49.55 -2.33 % |
06-10-2020 00:00:00 Tuesday |
2130 2080.45 |
2133.65 | 2067.3 | 42457 |
| 1130 | -94.35 -4.28 % |
05-10-2020 00:00:00 Monday |
2205 2110.65 |
2205 | 2105 | 36566 |
| 1131 | -30.45 -1.38 % |
01-10-2020 00:00:00 Thursday |
2213.95 2183.5 |
2242 | 2171.2 | 17654 |
| 1132 | 66.7 3.13 % |
30-09-2020 00:00:00 Wednesday |
2131.5 2198.2 |
2218.85 | 2120.05 | 18490 |
| 1133 | 7.5 0.35 % |
29-09-2020 00:00:00 Tuesday |
2124 2131.5 |
2148.8 | 2083.05 | 9024 |
| 1134 | -3.95 -0.19 % |
28-09-2020 00:00:00 Monday |
2111.05 2107.1 |
2142.85 | 2098.1 | 16503 |
| 1135 | 55.65 2.72 % |
25-09-2020 00:00:00 Friday |
2048 2103.65 |
2114.55 | 2048 | 10396 |
| 1136 | -6.8 -0.33 % |
24-09-2020 00:00:00 Thursday |
2053.4 2046.6 |
2083.95 | 2037.8 | 13141 |
| 1137 | -3.1 -0.15 % |
23-09-2020 00:00:00 Wednesday |
2056.5 2053.4 |
2098.7 | 2047.1 | 21661 |
| 1138 | -32.15 -1.54 % |
22-09-2020 00:00:00 Tuesday |
2086 2053.85 |
2098.05 | 1996.1 | 23665 |
| 1139 | -76.65 -3.53 % |
21-09-2020 00:00:00 Monday |
2170 2093.35 |
2175 | 2055.15 | 44934 |
| 1140 | -8.5 -0.39 % |
18-09-2020 00:00:00 Friday |
2158 2149.5 |
2175 | 2105 | 17147 |
| 1141 | -3.6 -0.17 % |
17-09-2020 00:00:00 Thursday |
2142 2138.4 |
2165 | 2133.65 | 19968 |
| 1142 | -3.9 -0.18 % |
16-09-2020 00:00:00 Wednesday |
2140 2136.1 |
2170 | 2132 | 11810 |
| 1143 | -61.4 -2.79 % |
15-09-2020 00:00:00 Tuesday |
2196.95 2135.55 |
2196.95 | 2130.5 | 22419 |
| 1144 | -90.95 -4.04 % |
14-09-2020 00:00:00 Monday |
2253.25 2162.3 |
2255 | 2150 | 63254 |
| 1145 | -9.7 -0.43 % |
11-09-2020 00:00:00 Friday |
2250.4 2240.7 |
2272 | 2227.05 | 20846 |
| 1146 | 4.35 0.19 % |
10-09-2020 00:00:00 Thursday |
2234 2238.35 |
2242.6 | 2215 | 8383 |
| 1147 | -14.15 -0.63 % |
09-09-2020 00:00:00 Wednesday |
2234.8 2220.65 |
2255 | 2207 | 25737 |
| 1148 | -17.55 -0.77 % |
08-09-2020 00:00:00 Tuesday |
2265.05 2247.5 |
2295 | 2226.7 | 58350 |
| 1149 | -18.5 -0.81 % |
07-09-2020 00:00:00 Monday |
2280 2261.5 |
2280 | 2240.2 | 10914 |
| 1150 | 13.85 0.62 % |
04-09-2020 00:00:00 Friday |
2235.3 2249.15 |
2367.85 | 2223.4 | 84247 |
| 1151 | 35.3 1.57 % |
03-09-2020 00:00:00 Thursday |
2248 2283.3 |
2324 | 2231.95 | 22409 |
| 1152 | -24.3 -1.08 % |
02-09-2020 00:00:00 Wednesday |
2242.5 2218.2 |
2275 | 2212.05 | 9313 |
| 1153 | 14.5 0.65 % |
01-09-2020 00:00:00 Tuesday |
2226.65 2241.15 |
2280 | 2203.45 | 16238 |
| 1154 | -45.95 -2 % |
31-08-2020 00:00:00 Monday |
2296 2250.05 |
2299 | 2192.85 | 95978 |
| 1155 | -45.25 -1.91 % |
28-08-2020 00:00:00 Friday |
2365.3 2320.05 |
2379.8 | 2301 | 47343 |
| 1156 | -66.75 -2.73 % |
27-08-2020 00:00:00 Thursday |
2448 2381.25 |
2448 | 2352 | 28890 |
| 1157 | 58.55 2.49 % |
26-08-2020 00:00:00 Wednesday |
2349.95 2408.5 |
2424 | 2346.15 | 44807 |
| 1158 | 69.8 3.07 % |
25-08-2020 00:00:00 Tuesday |
2270 2339.8 |
2350 | 2262.9 | 49004 |
| 1159 | -11.5 -0.51 % |
24-08-2020 00:00:00 Monday |
2261.5 2250 |
2271.35 | 2245 | 30373 |
| 1160 | -30.15 -1.32 % |
21-08-2020 00:00:00 Friday |
2290 2259.85 |
2299 | 2255 | 24361 |
| 1161 | 31.5 1.4 % |
20-08-2020 00:00:00 Thursday |
2254.85 2286.35 |
2290 | 2219.45 | 18924 |
| 1162 | -8.35 -0.37 % |
19-08-2020 00:00:00 Wednesday |
2273.2 2264.85 |
2309.65 | 2240 | 70121 |
| 1163 | 72.3 3.3 % |
18-08-2020 00:00:00 Tuesday |
2188.05 2260.35 |
2265 | 2175.9 | 67346 |
| 1164 | 14.05 0.64 % |
17-08-2020 00:00:00 Monday |
2180 2194.05 |
2203 | 2158.5 | 19772 |
| 1165 | -41.65 -1.88 % |
14-08-2020 00:00:00 Friday |
2219.8 2178.15 |
2219.8 | 2173 | 44343 |
| 1166 | 32.7 1.5 % |
13-08-2020 00:00:00 Thursday |
2175 2207.7 |
2212.1 | 2150.75 | 28238 |
| 1167 | 23.85 1.11 % |
12-08-2020 00:00:00 Wednesday |
2145 2168.85 |
2174 | 2122.65 | 48247 |
| 1168 | 19.6 0.93 % |
11-08-2020 00:00:00 Tuesday |
2113.3 2132.9 |
2142.65 | 2111.35 | 15923 |
| 1169 | -19.7 -0.92 % |
10-08-2020 00:00:00 Monday |
2135.1 2115.4 |
2149 | 2098.5 | 43674 |
| 1170 | -30.55 -1.41 % |
07-08-2020 00:00:00 Friday |
2169.6 2139.05 |
2178 | 2135 | 11959 |
| 1171 | -20.35 -0.94 % |
06-08-2020 00:00:00 Thursday |
2170 2149.65 |
2192 | 2136.45 | 19332 |
| 1172 | -18.6 -0.85 % |
05-08-2020 00:00:00 Wednesday |
2179 2160.4 |
2189 | 2151 | 22423 |
| 1173 | 62.65 2.98 % |
04-08-2020 00:00:00 Tuesday |
2101 2163.65 |
2180 | 2095 | 80055 |
| 1174 | 39.85 1.94 % |
03-08-2020 00:00:00 Monday |
2055.45 2095.3 |
2112.15 | 2054 | 139178 |
| 1175 | 22.45 1.1 % |
31-07-2020 00:00:00 Friday |
2041.05 2063.5 |
2075.3 | 2034.1 | 48296 |
| 1176 | 9.8 0.48 % |
30-07-2020 00:00:00 Thursday |
2031 2040.8 |
2070 | 2030.85 | 34357 |
| 1177 | -4.1 -0.2 % |
29-07-2020 00:00:00 Wednesday |
2054.5 2050.4 |
2074 | 2041.1 | 45825 |
| 1178 | -2.8 -0.14 % |
28-07-2020 00:00:00 Tuesday |
2055 2052.2 |
2066 | 2026.7 | 55752 |
| 1179 | -9.5 -0.47 % |
27-07-2020 00:00:00 Monday |
2036.2 2026.7 |
2056.05 | 2000 | 69058 |
| 1180 | -64.2 -3.06 % |
24-07-2020 00:00:00 Friday |
2100.05 2035.85 |
2121 | 2029 | 55261 |
| 1181 | -14.95 -0.71 % |
23-07-2020 00:00:00 Thursday |
2115 2100.05 |
2149 | 2094.15 | 29220 |
| 1182 | 56.85 2.77 % |
22-07-2020 00:00:00 Wednesday |
2052 2108.85 |
2120.95 | 2011.05 | 62177 |
| 1183 | 5.45 0.27 % |
21-07-2020 00:00:00 Tuesday |
2035 2040.45 |
2054 | 2022 | 42284 |
| 1184 | 118.95 6.26 % |
20-07-2020 00:00:00 Monday |
1900 2018.95 |
2037 | 1900 | 117934 |
| 1185 | -18.65 -0.93 % |
17-07-2020 00:00:00 Friday |
2007.55 1988.9 |
2024 | 1955 | 226904 |
| 1186 | -134.25 -6.27 % |
16-07-2020 00:00:00 Thursday |
2142.05 2007.8 |
2148.5 | 1981.15 | 236384 |
| 1187 | -13.25 -0.61 % |
15-07-2020 00:00:00 Wednesday |
2160 2146.75 |
2194.6 | 2137 | 76246 |
| 1188 | -75.6 -3.39 % |
14-07-2020 00:00:00 Tuesday |
2230 2154.4 |
2230 | 2148 | 47019 |
| 1189 | 22.45 1.02 % |
13-07-2020 00:00:00 Monday |
2210 2232.45 |
2302 | 2182 | 96380 |
| 1190 | 0.15 0.01 % |
10-07-2020 00:00:00 Friday |
2322 2322.15 |
2341.05 | 2305.8 | 26189 |
| 1191 | 3 0.13 % |
09-07-2020 00:00:00 Thursday |
2318.05 2321.05 |
2360 | 2310 | 12037 |
| 1192 | -58.85 -2.48 % |
08-07-2020 00:00:00 Wednesday |
2377.45 2318.6 |
2384.95 | 2300.05 | 35180 |
| 1193 | 55.9 2.42 % |
07-07-2020 00:00:00 Tuesday |
2309 2364.9 |
2382.25 | 2306 | 17636 |
| 1194 | 19 0.82 % |
06-07-2020 00:00:00 Monday |
2304 2323 |
2354.4 | 2300.1 | 17182 |
| 1195 | -21.3 -0.92 % |
03-07-2020 00:00:00 Friday |
2310 2288.7 |
2310.85 | 2276 | 46929 |
| 1196 | -4.55 -0.2 % |
02-07-2020 00:00:00 Thursday |
2300 2295.45 |
2324 | 2285.25 | 14999 |
| 1197 | -43.65 -1.87 % |
01-07-2020 00:00:00 Wednesday |
2332.95 2289.3 |
2332.95 | 2286.1 | 19629 |
| 1198 | 3 0.13 % |
30-06-2020 00:00:00 Tuesday |
2315 2318 |
2330.3 | 2291 | 24457 |
| 1199 | -1.9 -0.08 % |
29-06-2020 00:00:00 Monday |
2295 2293.1 |
2333.65 | 2275 | 31196 |
| 1200 | -44.55 -1.9 % |
26-06-2020 00:00:00 Friday |
2340 2295.45 |
2340 | 2290 | 24318 |
| 1201 | -43.8 -1.86 % |
25-06-2020 00:00:00 Thursday |
2350.2 2306.4 |
2355 | 2298.05 | 25269 |
| 1202 | -38.9 -1.62 % |
24-06-2020 00:00:00 Wednesday |
2395 2356.1 |
2423.9 | 2342.55 | 83095 |
| 1203 | 6.05 0.26 % |
23-06-2020 00:00:00 Tuesday |
2352.85 2358.9 |
2374 | 2340.95 | 20736 |
| 1204 | -17.15 -0.72 % |
22-06-2020 00:00:00 Monday |
2370 2352.85 |
2399 | 2340.95 | 16257 |
| 1205 | -25.8 -1.08 % |
19-06-2020 00:00:00 Friday |
2383.7 2357.9 |
2399 | 2315.05 | 28714 |
| 1206 | 6.7 0.29 % |
18-06-2020 00:00:00 Thursday |
2342 2348.7 |
2366.35 | 2330 | 11806 |
| 1207 | -31.75 -1.34 % |
17-06-2020 00:00:00 Wednesday |
2372 2340.25 |
2401.85 | 2325 | 222697 |
| 1208 | 10.9 0.46 % |
16-06-2020 00:00:00 Tuesday |
2390 2400.9 |
2434 | 2354 | 40378 |
| 1209 | -29 -1.21 % |
15-06-2020 00:00:00 Monday |
2400 2371 |
2422 | 2340.05 | 15762 |
| 1210 | 60.5 2.59 % |
12-06-2020 00:00:00 Friday |
2338 2398.5 |
2434.85 | 2310 | 20063 |
| 1211 | 15.65 0.65 % |
11-06-2020 00:00:00 Thursday |
2390 2405.65 |
2422.7 | 2365 | 15752 |
| 1212 | -22.75 -0.94 % |
10-06-2020 00:00:00 Wednesday |
2410 2387.25 |
2430.95 | 2361.25 | 14387 |
| 1213 | -70.4 -2.86 % |
09-06-2020 00:00:00 Tuesday |
2462 2391.6 |
2470.95 | 2370.1 | 28372 |
| 1214 | -45.8 -1.83 % |
08-06-2020 00:00:00 Monday |
2503 2457.2 |
2526.8 | 2415 | 26015 |
| 1215 | 66.95 2.76 % |
05-06-2020 00:00:00 Friday |
2430 2496.95 |
2522.95 | 2430 | 47066 |
| 1216 | 32.85 1.38 % |
04-06-2020 00:00:00 Thursday |
2383 2415.85 |
2432.6 | 2320 | 23238 |
| 1217 | -38.8 -1.62 % |
03-06-2020 00:00:00 Wednesday |
2392.1 2353.3 |
2450 | 2331 | 28392 |
| 1218 | 66.15 2.86 % |
02-06-2020 00:00:00 Tuesday |
2315 2381.15 |
2390 | 2291 | 28735 |
| 1219 | -29.25 -1.25 % |
01-06-2020 00:00:00 Monday |
2334 2304.75 |
2334 | 2284.75 | 18432 |
| 1220 | -64.1 -2.75 % |
29-05-2020 00:00:00 Friday |
2330 2265.9 |
2366.15 | 2232 | 59424 |
| 1221 | 84.2 3.79 % |
28-05-2020 00:00:00 Thursday |
2224 2308.2 |
2310.45 | 2205 | 44419 |
| 1222 | -59.55 -2.63 % |
27-05-2020 00:00:00 Wednesday |
2260 2200.45 |
2265 | 2176.15 | 54015 |
| 1223 | -59.6 -2.54 % |
26-05-2020 00:00:00 Tuesday |
2350 2290.4 |
2390 | 2282.45 | 31359 |
| 1224 | -82.45 -3.32 % |
22-05-2020 00:00:00 Friday |
2485 2402.55 |
2518 | 2395.05 | 18747 |
| 1225 | 21.7 0.89 % |
21-05-2020 00:00:00 Thursday |
2448.8 2470.5 |
2530 | 2380 | 14774 |
| 1226 | 106.05 4.52 % |
20-05-2020 00:00:00 Wednesday |
2347 2453.05 |
2453.05 | 2310.05 | 17218 |
| 1227 | 11.25 0.48 % |
19-05-2020 00:00:00 Tuesday |
2325 2336.25 |
2355 | 2256.65 | 4606 |
| 1228 | -44 -1.87 % |
18-05-2020 00:00:00 Monday |
2350 2306 |
2362.5 | 2280 | 7412 |
| 1229 | -5.45 -0.23 % |
15-05-2020 00:00:00 Friday |
2334.9 2329.45 |
2338.75 | 2282.8 | 5740 |
| 1230 | -21.9 -0.93 % |
14-05-2020 00:00:00 Thursday |
2345 2323.1 |
2359.7 | 2310 | 6563 |
| 1231 | -16.25 -0.69 % |
13-05-2020 00:00:00 Wednesday |
2368 2351.75 |
2395 | 2300 | 13576 |
| 1232 | -19.9 -0.86 % |
12-05-2020 00:00:00 Tuesday |
2320 2300.1 |
2349.45 | 2262 | 10724 |
| 1233 | 10.95 0.48 % |
11-05-2020 00:00:00 Monday |
2299.5 2310.45 |
2352 | 2261 | 9972 |
| 1234 | 40.85 1.85 % |
08-05-2020 00:00:00 Friday |
2208 2248.85 |
2275 | 2150 | 11759 |
| 1235 | 8.35 0.38 % |
07-05-2020 00:00:00 Thursday |
2190 2198.35 |
2222 | 2133 | 6661 |
| 1236 | -79.95 -3.55 % |
06-05-2020 00:00:00 Wednesday |
2250 2170.05 |
2250 | 2124 | 11093 |
| 1237 | -130.8 -5.6 % |
05-05-2020 00:00:00 Tuesday |
2336 2205.2 |
2336 | 2189.4 | 6934 |
| 1238 | -55.45 -2.37 % |
04-05-2020 00:00:00 Monday |
2340 2284.55 |
2340 | 2275 | 10215 |
| 1239 | 50.8 2.18 % |
30-04-2020 00:00:00 Thursday |
2329 2379.8 |
2390 | 2329 | 9159 |
| 1240 | 8.7 0.38 % |
29-04-2020 00:00:00 Wednesday |
2320 2328.7 |
2348.95 | 2300 | 7601 |
| 1241 | -10.7 -0.46 % |
28-04-2020 00:00:00 Tuesday |
2312 2301.3 |
2338 | 2290 | 4477 |
| 1242 | -1.2 -0.05 % |
27-04-2020 00:00:00 Monday |
2319 2317.8 |
2349 | 2275.1 | 7818 |
| 1243 | -7.6 -0.33 % |
24-04-2020 00:00:00 Friday |
2319 2311.4 |
2345 | 2273.5 | 6704 |
| 1244 | 3.75 0.16 % |
23-04-2020 00:00:00 Thursday |
2292.7 2296.45 |
2345 | 2260.1 | 15180 |
| 1245 | 72.7 3.27 % |
22-04-2020 00:00:00 Wednesday |
2220 2292.7 |
2314.9 | 2205.2 | 9946 |
| 1246 | 27.75 1.26 % |
21-04-2020 00:00:00 Tuesday |
2209.45 2237.2 |
2280 | 2170 | 6809 |
| 1247 | 34.45 1.55 % |
20-04-2020 00:00:00 Monday |
2223 2257.45 |
2283 | 2155 | 11171 |
| 1248 | 11.3 0.51 % |
17-04-2020 00:00:00 Friday |
2200.05 2211.35 |
2229.9 | 2195.55 | 7682 |
| 1249 | 42.1 2.01 % |
16-04-2020 00:00:00 Thursday |
2099 2141.1 |
2222 | 2099 | 15024 |
| 1250 | 1.9 0.09 % |
15-04-2020 00:00:00 Wednesday |
2180 2181.9 |
2319.95 | 2173.95 | 29877 |
| 1251 | -57.6 -2.46 % |
13-04-2020 00:00:00 Monday |
2345.5 2287.9 |
2345.5 | 2287.9 | 10920 |
| 1252 | 11.3 0.47 % |
09-04-2020 00:00:00 Thursday |
2397 2408.3 |
2414.6 | 2375.25 | 76055 |
| 1253 | 98.65 4.48 % |
08-04-2020 00:00:00 Wednesday |
2201 2299.65 |
2301 | 2201 | 49358 |
| 1254 | 12.45 0.57 % |
07-04-2020 00:00:00 Tuesday |
2179 2191.45 |
2191.45 | 2100.25 | 119372 |
| 1255 | -4.9 -0.23 % |
03-04-2020 00:00:00 Friday |
2092 2087.1 |
2125 | 2010 | 8910 |
| 1256 | -165.05 -7.31 % |
01-04-2020 00:00:00 Wednesday |
2258 2092.95 |
2275 | 2090.7 | 14967 |
| 1257 | 50.7 2.36 % |
31-03-2020 00:00:00 Tuesday |
2150 2200.7 |
2221.45 | 2115 | 18631 |
| 1258 | 33.8 1.62 % |
30-03-2020 00:00:00 Monday |
2081.9 2115.7 |
2187.45 | 1979.15 | 22318 |
| 1259 | 68.3 3.39 % |
27-03-2020 00:00:00 Friday |
2015 2083.3 |
2098.75 | 2015 | 44395 |
| 1260 | 8.85 0.44 % |
26-03-2020 00:00:00 Thursday |
1990 1998.85 |
1998.85 | 1952 | 19472 |
| 1261 | 152.7 8.72 % |
25-03-2020 00:00:00 Wednesday |
1751 1903.7 |
1903.7 | 1751 | 11587 |
| 1262 | -9.2 -0.5 % |
24-03-2020 00:00:00 Tuesday |
1822.25 1813.05 |
1900 | 1735.65 | 17467 |
| 1263 | 0 0 % |
23-03-2020 00:00:00 Monday |
1826.95 1826.95 |
1851 | 1826.95 | 12980 |
| 1264 | 162.95 9.26 % |
20-03-2020 00:00:00 Friday |
1760.15 1923.1 |
1923.1 | 1740 | 25128 |
| 1265 | 0 0 % |
19-03-2020 00:00:00 Thursday |
1831.55 1831.55 |
1835 | 1831.55 | 12134 |
| 1266 | -122.1 -5.96 % |
18-03-2020 00:00:00 Wednesday |
2050 1927.9 |
2079.8 | 1927.9 | 16736 |
| 1267 | 94.35 4.88 % |
17-03-2020 00:00:00 Tuesday |
1935 2029.35 |
2095 | 1911 | 21011 |
| 1268 | 2.55 0.13 % |
16-03-2020 00:00:00 Monday |
2009 2011.55 |
2100 | 2008.5 | 19323 |
| 1269 | 196.9 10.27 % |
13-03-2020 00:00:00 Friday |
1917.3 2114.2 |
2119.1 | 1917.3 | 54828 |
| 1270 | -51.8 -2.5 % |
12-03-2020 00:00:00 Thursday |
2070 2018.2 |
2070 | 2018.2 | 12732 |
| 1271 | -10.6 -0.5 % |
11-03-2020 00:00:00 Wednesday |
2135 2124.4 |
2220 | 2105 | 13616 |
| 1272 | -61.2 -2.78 % |
09-03-2020 00:00:00 Monday |
2200 2138.8 |
2240 | 2128.95 | 24658 |
| 1273 | 51 2.33 % |
06-03-2020 00:00:00 Friday |
2190 2241 |
2250 | 2140 | 14516 |
| 1274 | 39.05 1.78 % |
05-03-2020 00:00:00 Thursday |
2200 2239.05 |
2250 | 2140 | 12979 |
| 1275 | -89.85 -3.93 % |
04-03-2020 00:00:00 Wednesday |
2289 2199.15 |
2289 | 2160.1 | 17103 |
| 1276 | -0.7 -0.03 % |
03-03-2020 00:00:00 Tuesday |
2230 2229.3 |
2274.05 | 2172.05 | 72912 |
| 1277 | -121.75 -5.18 % |
02-03-2020 00:00:00 Monday |
2350 2228.25 |
2350 | 2220 | 105761 |
| 1278 | 21.25 0.93 % |
28-02-2020 00:00:00 Friday |
2290 2311.25 |
2374 | 2184 | 117392 |
| 1279 | -27.95 -1.19 % |
27-02-2020 00:00:00 Thursday |
2348 2320.05 |
2369.15 | 2310.8 | 50836 |
| 1280 | 30.75 1.32 % |
26-02-2020 00:00:00 Wednesday |
2329.8 2360.55 |
2418.3 | 2306 | 72022 |
| 1281 | -69.3 -2.89 % |
25-02-2020 00:00:00 Tuesday |
2400 2330.7 |
2428.8 | 2308.5 | 65192 |
| 1282 | -68.65 -2.79 % |
24-02-2020 00:00:00 Monday |
2457 2388.35 |
2457 | 2370.1 | 46529 |
| 1283 | 22.8 0.93 % |
20-02-2020 00:00:00 Thursday |
2439 2461.8 |
2484.1 | 2430.55 | 80001 |
| 1284 | 37 1.55 % |
19-02-2020 00:00:00 Wednesday |
2388 2425 |
2436.85 | 2373.85 | 102083 |
| 1285 | 35.3 1.52 % |
18-02-2020 00:00:00 Tuesday |
2330 2365.3 |
2386 | 2307.35 | 137061 |
| 1286 | -14.5 -0.62 % |
17-02-2020 00:00:00 Monday |
2355 2340.5 |
2379 | 2332.7 | 213855 |
| 1287 | -42.75 -1.75 % |
14-02-2020 00:00:00 Friday |
2444 2401.25 |
2499 | 2336.85 | 322888 |
| 1288 | 60.7 2.45 % |
13-02-2020 00:00:00 Thursday |
2481.6 2542.3 |
2559 | 2444.4 | 173268 |
| 1289 | 86.95 3.63 % |
12-02-2020 00:00:00 Wednesday |
2394.65 2481.6 |
2525.3 | 2382.15 | 136921 |
| 1290 | -85.35 -3.44 % |
11-02-2020 00:00:00 Tuesday |
2480 2394.65 |
2480 | 2381.25 | 115232 |
| 1291 | 197.45 8.63 % |
10-02-2020 00:00:00 Monday |
2286.7 2484.15 |
2537 | 2286 | 185427 |
| 1292 | -11.1 -0.48 % |
07-02-2020 00:00:00 Friday |
2297.8 2286.7 |
2330.1 | 2270.5 | 56377 |
| 1293 | 44.4 1.97 % |
06-02-2020 00:00:00 Thursday |
2250.05 2294.45 |
2360.75 | 2250.05 | 111153 |
| 1294 | 89.3 4.13 % |
05-02-2020 00:00:00 Wednesday |
2160 2249.3 |
2273.1 | 2160 | 344332 |
| 1295 | 14.45 0.67 % |
04-02-2020 00:00:00 Tuesday |
2141 2155.45 |
2173 | 2113 | 43005 |
| 1296 | 55.65 2.68 % |
03-02-2020 00:00:00 Monday |
2076 2131.65 |
2157.85 | 2075.85 | 59416 |
| 1297 | -53.25 -2.5 % |
01-02-2020 00:00:00 Saturday |
2126 2072.75 |
2174.9 | 2050.25 | 99691 |
| 1298 | 78.35 3.81 % |
31-01-2020 00:00:00 Friday |
2055.1 2133.45 |
2144.5 | 2055.1 | 185190 |
| 1299 | 74.65 3.78 % |
30-01-2020 00:00:00 Thursday |
1977 2051.65 |
2063.35 | 1977 | 142186 |
| 1300 | 39 2.02 % |
29-01-2020 00:00:00 Wednesday |
1935 1974 |
1984 | 1930.4 | 33035 |
| 1301 | -16.75 -0.86 % |
28-01-2020 00:00:00 Tuesday |
1946.05 1929.3 |
1958 | 1923.85 | 11698 |
| 1302 | 11.6 0.6 % |
27-01-2020 00:00:00 Monday |
1941 1952.6 |
1961 | 1928.35 | 18078 |
| 1303 | 19.75 1.02 % |
24-01-2020 00:00:00 Friday |
1930 1949.75 |
1960 | 1920 | 22541 |
| 1304 | 12 0.63 % |
23-01-2020 00:00:00 Thursday |
1915 1927 |
1928.75 | 1911.4 | 42197 |
| 1305 | -10.8 -0.56 % |
22-01-2020 00:00:00 Wednesday |
1925 1914.2 |
1930 | 1908.15 | 18490 |
| 1306 | -18.05 -0.93 % |
21-01-2020 00:00:00 Tuesday |
1934.9 1916.85 |
1958.65 | 1901.15 | 30897 |
| 1307 | -58.45 -2.93 % |
20-01-2020 00:00:00 Monday |
1995.25 1936.8 |
2004 | 1928.55 | 72536 |
| 1308 | 43.6 2.24 % |
17-01-2020 00:00:00 Friday |
1946 1989.6 |
1999 | 1932.9 | 63877 |
| 1309 | 12.4 0.64 % |
16-01-2020 00:00:00 Thursday |
1935 1947.4 |
1951 | 1922.05 | 39699 |
| 1310 | -5.8 -0.3 % |
15-01-2020 00:00:00 Wednesday |
1939 1933.2 |
1944.5 | 1921.1 | 47955 |
| 1311 | 26.2 1.38 % |
14-01-2020 00:00:00 Tuesday |
1903.8 1930 |
1939.7 | 1892.6 | 57461 |
| 1312 | -21.05 -1.09 % |
13-01-2020 00:00:00 Monday |
1927 1905.95 |
1941.4 | 1881.55 | 3278899 |
| 1313 | -11.25 -0.6 % |
10-01-2020 00:00:00 Friday |
1888 1876.75 |
1897.65 | 1863.35 | 60533 |
| 1314 | 37.85 2.05 % |
09-01-2020 00:00:00 Thursday |
1845 1882.85 |
1903.6 | 1826.8 | 6955515 |
| 1315 | 29.55 1.64 % |
08-01-2020 00:00:00 Wednesday |
1799.95 1829.5 |
1839.65 | 1785.8 | 21931 |
| 1316 | 15.15 0.84 % |
07-01-2020 00:00:00 Tuesday |
1800 1815.15 |
1837.1 | 1800 | 23983 |
| 1317 | -40.35 -2.2 % |
06-01-2020 00:00:00 Monday |
1830 1789.65 |
1830 | 1780 | 35175 |
| 1318 | 11.1 0.61 % |
03-01-2020 00:00:00 Friday |
1831.6 1842.7 |
1852.4 | 1827.7 | 204124 |
| 1319 | -9.4 -0.51 % |
02-01-2020 00:00:00 Thursday |
1832 1822.6 |
1854 | 1812.8 | 31383 |
| 1320 | -28 -1.51 % |
01-01-2020 00:00:00 Wednesday |
1855 1827 |
1866.4 | 1820.1 | 29843 |
| 1321 | -53.8 -2.84 % |
31-12-2019 00:00:00 Tuesday |
1892 1838.2 |
1899.6 | 1829.2 | 36867 |
| 1322 | -45.95 -2.38 % |
30-12-2019 00:00:00 Monday |
1929 1883.05 |
1929 | 1877 | 20664 |
| 1323 | 1.95 0.1 % |
27-12-2019 00:00:00 Friday |
1922.2 1924.15 |
1930 | 1908.55 | 23419 |
| 1324 | 11.2 0.59 % |
26-12-2019 00:00:00 Thursday |
1909 1920.2 |
1925 | 1909 | 14102 |
| 1325 | -15.5 -0.81 % |
24-12-2019 00:00:00 Tuesday |
1921.85 1906.35 |
1928.15 | 1901.65 | 11639 |
| 1326 | -0.15 -0.01 % |
23-12-2019 00:00:00 Monday |
1922 1921.85 |
1939 | 1911.3 | 30615 |
| 1327 | -14.7 -0.76 % |
20-12-2019 00:00:00 Friday |
1934 1919.3 |
1934 | 1902 | 22849 |
| 1328 | 14.55 0.76 % |
19-12-2019 00:00:00 Thursday |
1920 1934.55 |
1960 | 1913.05 | 48011 |
| 1329 | 30.45 1.62 % |
18-12-2019 00:00:00 Wednesday |
1885 1915.45 |
1941.5 | 1864.8 | 104146 |
| 1330 | 103.55 5.82 % |
17-12-2019 00:00:00 Tuesday |
1779 1882.55 |
1910 | 1774.75 | 115793 |
| 1331 | -27.15 -1.51 % |
16-12-2019 00:00:00 Monday |
1797.95 1770.8 |
1797.95 | 1760.6 | 18812 |
| 1332 | -4.9 -0.27 % |
13-12-2019 00:00:00 Friday |
1785.05 1780.15 |
1799.6 | 1760 | 28135 |
| 1333 | 34.85 2 % |
12-12-2019 00:00:00 Thursday |
1743.85 1778.7 |
1793.9 | 1738.2 | 61555 |
| 1334 | -7.75 -0.45 % |
11-12-2019 00:00:00 Wednesday |
1734 1726.25 |
1746.55 | 1701 | 29278 |
| 1335 | -43.7 -2.45 % |
10-12-2019 00:00:00 Tuesday |
1780.25 1736.55 |
1796.85 | 1733 | 32757 |
| 1336 | -217.05 -10.86 % |
09-12-2019 00:00:00 Monday |
1999 1781.95 |
1999 | 1771.35 | 36680 |
| 1337 | -25.55 -1.4 % |
06-12-2019 00:00:00 Friday |
1827.6 1802.05 |
1829 | 1715 | 30133 |
| 1338 | -19.05 -1.03 % |
05-12-2019 00:00:00 Thursday |
1842 1822.95 |
1844 | 1820.1 | 15539 |
| 1339 | -1.95 -0.11 % |
04-12-2019 00:00:00 Wednesday |
1842 1840.05 |
1850 | 1825.2 | 28841 |
| 1340 | -11.4 -0.62 % |
03-12-2019 00:00:00 Tuesday |
1845.45 1834.05 |
1847 | 1818.9 | 13945 |
| 1341 | -1 -0.05 % |
02-12-2019 00:00:00 Monday |
1845 1844 |
1850 | 1813.2 | 37939 |
| 1342 | -19.55 -1.06 % |
29-11-2019 00:00:00 Friday |
1844 1824.45 |
1861.6 | 1813.05 | 38040 |
| 1343 | -6.55 -0.35 % |
28-11-2019 00:00:00 Thursday |
1850 1843.45 |
1868 | 1830.6 | 53905 |
| 1344 | 39.95 2.21 % |
27-11-2019 00:00:00 Wednesday |
1805 1844.95 |
1850 | 1793.5 | 59435 |
| 1345 | -62.1 -3.37 % |
26-11-2019 00:00:00 Tuesday |
1844 1781.9 |
1848.35 | 1755.6 | 34069 |
| 1346 | -2.6 -0.14 % |
25-11-2019 00:00:00 Monday |
1840 1837.4 |
1847 | 1818 | 26200 |
| 1347 | -3.15 -0.17 % |
22-11-2019 00:00:00 Friday |
1839.95 1836.8 |
1840 | 1817.65 | 21376 |
| 1348 | -3.05 -0.17 % |
21-11-2019 00:00:00 Thursday |
1823 1819.95 |
1850 | 1812.95 | 37787 |
| 1349 | -17.35 -0.94 % |
20-11-2019 00:00:00 Wednesday |
1840.8 1823.45 |
1867 | 1816.55 | 46486 |
| 1350 | 12.05 0.66 % |
19-11-2019 00:00:00 Tuesday |
1829 1841.05 |
1864.95 | 1806.6 | 83390 |
| 1351 | -47.75 -2.55 % |
18-11-2019 00:00:00 Monday |
1875 1827.25 |
1875 | 1807.15 | 115133 |
| 1352 | -56.95 -2.96 % |
15-11-2019 00:00:00 Friday |
1926 1869.05 |
1934 | 1850 | 75638 |
| 1353 | -32.6 -1.67 % |
14-11-2019 00:00:00 Thursday |
1952.55 1919.95 |
1966.75 | 1912.5 | 19542 |
| 1354 | -11.6 -0.59 % |
13-11-2019 00:00:00 Wednesday |
1970 1958.4 |
1991.35 | 1954 | 20350 |
| 1355 | -3.9 -0.2 % |
11-11-2019 00:00:00 Monday |
1968.8 1964.9 |
1982.8 | 1961.05 | 11770 |
| 1356 | -17.7 -0.89 % |
08-11-2019 00:00:00 Friday |
1985 1967.3 |
2009.65 | 1961.25 | 22543 |
| 1357 | -1.95 -0.1 % |
07-11-2019 00:00:00 Thursday |
1990 1988.05 |
1991.2 | 1977 | 9914 |
| 1358 | 4 0.2 % |
06-11-2019 00:00:00 Wednesday |
1975 1979 |
1995.35 | 1963.3 | 19584 |
| 1359 | 17.3 0.88 % |
05-11-2019 00:00:00 Tuesday |
1959 1976.3 |
1982 | 1937 | 20028 |
| 1360 | -18.3 -0.93 % |
04-11-2019 00:00:00 Monday |
1974.45 1956.15 |
1988.75 | 1942.25 | 24645 |
| 1361 | -29.4 -1.47 % |
01-11-2019 00:00:00 Friday |
1995 1965.6 |
1999.05 | 1960.4 | 16775 |
| 1362 | 17.25 0.87 % |
31-10-2019 00:00:00 Thursday |
1977 1994.25 |
2010.8 | 1977 | 38057 |
| 1363 | 28.25 1.45 % |
30-10-2019 00:00:00 Wednesday |
1948 1976.25 |
1983.6 | 1940.6 | 36835 |
| 1364 | 20.1 1.05 % |
29-10-2019 00:00:00 Tuesday |
1920 1940.1 |
1949.5 | 1904.95 | 18025 |
| 1365 | 12.35 0.65 % |
27-10-2019 00:00:00 Sunday |
1904 1916.35 |
1924 | 1898.8 | 8667 |
| 1366 | -11.7 -0.62 % |
25-10-2019 00:00:00 Friday |
1894 1882.3 |
1900 | 1871.4 | 11369 |
| 1367 | -13 -0.68 % |
24-10-2019 00:00:00 Thursday |
1905 1892 |
1917.7 | 1878.3 | 15499 |
| 1368 | -19.35 -1.01 % |
23-10-2019 00:00:00 Wednesday |
1920 1900.65 |
1927.15 | 1873 | 31870 |