| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
11-02-2025 00:00:00 |
1212.05 1211.8 |
1222 1201.8 |
-185.9 (-15.34%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 3.85 0.32 % |
12-02-2025 00:00:00 |
1212.05 1215.9 |
1220 1202.6 |
| 7.3 0.6 % |
13-02-2025 00:00:00 |
1216 1223.3 |
1243.05 1216 |
| -19.7 -1.62 % |
14-02-2025 00:00:00 |
1215.55 1195.85 |
1229.8 1186.5 |
| -0.25 -0.02 % |
17-02-2025 00:00:00 |
1200 1199.75 |
1202 1183.85 |
| -7.1 -0.59 % |
18-02-2025 00:00:00 |
1204.95 1197.85 |
1204.95 1182.95 |
| 2.8 0.24 % |
19-02-2025 00:00:00 |
1161.9 1164.7 |
1176.95 1128.9 |
| 10.35 0.89 % |
20-02-2025 00:00:00 |
1160.55 1170.9 |
1173.55 1156.95 |
| -19.65 -1.68 % |
21-02-2025 00:00:00 |
1171.6 1151.95 |
1171.65 1146 |
| 19.7 1.72 % |
24-02-2025 00:00:00 |
1145.05 1164.75 |
1173.95 1145.05 |
| -48.25 -4.11 % |
25-02-2025 00:00:00 |
1174.8 1126.55 |
1174.8 1123.2 |
| -5.95 -0.53 % |
27-02-2025 00:00:00 |
1131.85 1125.9 |
1136.15 1115.65 |
| -8.25 -0.73 % |
28-02-2025 00:00:00 |
1125.9 1117.65 |
1129 1105 |
| 2.15 0.19 % |
03-03-2025 00:00:00 |
1117.65 1119.8 |
1130 1104.55 |
| 15.1 1.37 % |
04-03-2025 00:00:00 |
1105.1 1120.2 |
1124.4 1105.1 |
| 6.35 0.57 % |
05-03-2025 00:00:00 |
1120.2 1126.55 |
1128.85 1111.55 |
| 8.8 0.78 % |
06-03-2025 00:00:00 |
1130 1138.8 |
1145.9 1119.4 |
| -16.15 -1.41 % |
07-03-2025 00:00:00 |
1148.95 1132.8 |
1148.95 1130.5 |
| -17 -1.49 % |
10-03-2025 00:00:00 |
1137.15 1120.15 |
1137.15 1116.3 |
| -2.2 -0.2 % |
11-03-2025 00:00:00 |
1119 1116.8 |
1127.05 1110.8 |
| -18.95 -1.69 % |
12-03-2025 00:00:00 |
1124.2 1105.25 |
1124.2 1093 |
| -17.15 -1.52 % |
13-03-2025 00:00:00 |
1125 1107.85 |
1125 1095.35 |
| 45.1 4.08 % |
17-03-2025 00:00:00 |
1105.35 1150.45 |
1153.4 1102.15 |
| 0.25 0.02 % |
18-03-2025 00:00:00 |
1164.45 1164.7 |
1166.2 1149.7 |
| -3.7 -0.31 % |
19-03-2025 00:00:00 |
1175.6 1171.9 |
1175.6 1158.4 |
| -1.15 -0.1 % |
20-03-2025 00:00:00 |
1187.8 1186.65 |
1190.75 1166.5 |
| 0.7 0.06 % |
21-03-2025 00:00:00 |
1198.6 1199.3 |
1203.8 1178.25 |
| 5 0.41 % |
24-03-2025 00:00:00 |
1205 1210 |
1215.95 1190.75 |
| -37.4 -3.07 % |
25-03-2025 00:00:00 |
1217.95 1180.55 |
1217.95 1168.5 |
| -6.9 -0.59 % |
26-03-2025 00:00:00 |
1170.75 1163.85 |
1177.95 1153.2 |
| 1.35 0.12 % |
27-03-2025 00:00:00 |
1161 1162.35 |
1168.45 1143.75 |
| -15.95 -1.38 % |
28-03-2025 00:00:00 |
1160 1144.05 |
1160 1140.65 |
| 8.4 0.73 % |
01-04-2025 00:00:00 |
1144 1152.4 |
1164.5 1136.1 |
| 8.25 0.72 % |
02-04-2025 00:00:00 |
1141.5 1149.75 |
1153.5 1135.5 |
| -43.35 -3.63 % |
03-04-2025 00:00:00 |
1194.6 1151.25 |
1226.9 1149.25 |
| -49.75 -4.29 % |
04-04-2025 00:00:00 |
1159.5 1109.75 |
1159.5 1076.4 |
| 62.75 6.12 % |
07-04-2025 00:00:00 |
1025.9 1088.65 |
1098.75 1025.9 |
| -1.45 -0.13 % |
08-04-2025 00:00:00 |
1110 1108.55 |
1113.8 1089 |
| 10.35 0.95 % |
09-04-2025 00:00:00 |
1084.8 1095.15 |
1103 1062.2 |
| -33.75 -2.95 % |
11-04-2025 00:00:00 |
1142.9 1109.15 |
1142.9 1104.75 |
| 18.8 1.65 % |
15-04-2025 00:00:00 |
1137 1155.8 |
1157.85 1129.85 |
| 5.5 0.48 % |
16-04-2025 00:00:00 |
1154 1159.5 |
1160.95 1144 |
| 13.7 1.19 % |
17-04-2025 00:00:00 |
1150 1163.7 |
1173.2 1150 |
| 10.1 0.87 % |
21-04-2025 00:00:00 |
1167.05 1177.15 |
1179 1155.1 |
| -5.1 -0.43 % |
22-04-2025 00:00:00 |
1179.95 1174.85 |
1179.95 1163.4 |
| 4.2 0.36 % |
23-04-2025 00:00:00 |
1182.15 1186.35 |
1191.9 1176.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -115.33 | Min | 524.79 524.55 |
536.17 | 499.52 | 845 | |
| 117.24 | Max | 1408.25 1411.98 |
1420.2 | 1393 | 4048075 | |
| -1.31 | Avergae | 985.65 984.34 |
995.8 | 973.75 | 137856.45 | |
| 1 | 21.3 1.8 % |
24-04-2025 00:00:00 Thursday |
1183.7 1205 |
1210 | 1177.55 | 66808 |
| 2 | 4.2 0.36 % |
23-04-2025 00:00:00 Wednesday |
1182.15 1186.35 |
1191.9 | 1176.85 | 26473 |
| 3 | -5.1 -0.43 % |
22-04-2025 00:00:00 Tuesday |
1179.95 1174.85 |
1179.95 | 1163.4 | 90009 |
| 4 | 10.1 0.87 % |
21-04-2025 00:00:00 Monday |
1167.05 1177.15 |
1179 | 1155.1 | 50985 |
| 5 | 13.7 1.19 % |
17-04-2025 00:00:00 Thursday |
1150 1163.7 |
1173.2 | 1150 | 38382 |
| 6 | 5.5 0.48 % |
16-04-2025 00:00:00 Wednesday |
1154 1159.5 |
1160.95 | 1144 | 290276 |
| 7 | 18.8 1.65 % |
15-04-2025 00:00:00 Tuesday |
1137 1155.8 |
1157.85 | 1129.85 | 88276 |
| 8 | -33.75 -2.95 % |
11-04-2025 00:00:00 Friday |
1142.9 1109.15 |
1142.9 | 1104.75 | 64434 |
| 9 | 10.35 0.95 % |
09-04-2025 00:00:00 Wednesday |
1084.8 1095.15 |
1103 | 1062.2 | 107225 |
| 10 | -1.45 -0.13 % |
08-04-2025 00:00:00 Tuesday |
1110 1108.55 |
1113.8 | 1089 | 52678 |
| 11 | 62.75 6.12 % |
07-04-2025 00:00:00 Monday |
1025.9 1088.65 |
1098.75 | 1025.9 | 182512 |
| 12 | -49.75 -4.29 % |
04-04-2025 00:00:00 Friday |
1159.5 1109.75 |
1159.5 | 1076.4 | 208033 |
| 13 | -43.35 -3.63 % |
03-04-2025 00:00:00 Thursday |
1194.6 1151.25 |
1226.9 | 1149.25 | 188118 |
| 14 | 8.25 0.72 % |
02-04-2025 00:00:00 Wednesday |
1141.5 1149.75 |
1153.5 | 1135.5 | 135011 |
| 15 | 8.4 0.73 % |
01-04-2025 00:00:00 Tuesday |
1144 1152.4 |
1164.5 | 1136.1 | 79963 |
| 16 | -15.95 -1.38 % |
28-03-2025 00:00:00 Friday |
1160 1144.05 |
1160 | 1140.65 | 75710 |
| 17 | 1.35 0.12 % |
27-03-2025 00:00:00 Thursday |
1161 1162.35 |
1168.45 | 1143.75 | 295502 |
| 18 | -6.9 -0.59 % |
26-03-2025 00:00:00 Wednesday |
1170.75 1163.85 |
1177.95 | 1153.2 | 360067 |
| 19 | -37.4 -3.07 % |
25-03-2025 00:00:00 Tuesday |
1217.95 1180.55 |
1217.95 | 1168.5 | 138073 |
| 20 | 5 0.41 % |
24-03-2025 00:00:00 Monday |
1205 1210 |
1215.95 | 1190.75 | 347071 |
| 21 | 0.7 0.06 % |
21-03-2025 00:00:00 Friday |
1198.6 1199.3 |
1203.8 | 1178.25 | 48175 |
| 22 | -1.15 -0.1 % |
20-03-2025 00:00:00 Thursday |
1187.8 1186.65 |
1190.75 | 1166.5 | 17988 |
| 23 | -3.7 -0.31 % |
19-03-2025 00:00:00 Wednesday |
1175.6 1171.9 |
1175.6 | 1158.4 | 88460 |
| 24 | 0.25 0.02 % |
18-03-2025 00:00:00 Tuesday |
1164.45 1164.7 |
1166.2 | 1149.7 | 190532 |
| 25 | 45.1 4.08 % |
17-03-2025 00:00:00 Monday |
1105.35 1150.45 |
1153.4 | 1102.15 | 109665 |
| 26 | -17.15 -1.52 % |
13-03-2025 00:00:00 Thursday |
1125 1107.85 |
1125 | 1095.35 | 29008 |
| 27 | -18.95 -1.69 % |
12-03-2025 00:00:00 Wednesday |
1124.2 1105.25 |
1124.2 | 1093 | 207693 |
| 28 | -2.2 -0.2 % |
11-03-2025 00:00:00 Tuesday |
1119 1116.8 |
1127.05 | 1110.8 | 9939 |
| 29 | -17 -1.49 % |
10-03-2025 00:00:00 Monday |
1137.15 1120.15 |
1137.15 | 1116.3 | 12929 |
| 30 | -16.15 -1.41 % |
07-03-2025 00:00:00 Friday |
1148.95 1132.8 |
1148.95 | 1130.5 | 20463 |
| 31 | 8.8 0.78 % |
06-03-2025 00:00:00 Thursday |
1130 1138.8 |
1145.9 | 1119.4 | 35178 |
| 32 | 6.35 0.57 % |
05-03-2025 00:00:00 Wednesday |
1120.2 1126.55 |
1128.85 | 1111.55 | 51445 |
| 33 | 15.1 1.37 % |
04-03-2025 00:00:00 Tuesday |
1105.1 1120.2 |
1124.4 | 1105.1 | 21575 |
| 34 | 2.15 0.19 % |
03-03-2025 00:00:00 Monday |
1117.65 1119.8 |
1130 | 1104.55 | 35991 |
| 35 | -8.25 -0.73 % |
28-02-2025 00:00:00 Friday |
1125.9 1117.65 |
1129 | 1105 | 58249 |
| 36 | -5.95 -0.53 % |
27-02-2025 00:00:00 Thursday |
1131.85 1125.9 |
1136.15 | 1115.65 | 39785 |
| 37 | -48.25 -4.11 % |
25-02-2025 00:00:00 Tuesday |
1174.8 1126.55 |
1174.8 | 1123.2 | 618672 |
| 38 | 19.7 1.72 % |
24-02-2025 00:00:00 Monday |
1145.05 1164.75 |
1173.95 | 1145.05 | 81580 |
| 39 | -19.65 -1.68 % |
21-02-2025 00:00:00 Friday |
1171.6 1151.95 |
1171.65 | 1146 | 133410 |
| 40 | 10.35 0.89 % |
20-02-2025 00:00:00 Thursday |
1160.55 1170.9 |
1173.55 | 1156.95 | 47106 |
| 41 | 2.8 0.24 % |
19-02-2025 00:00:00 Wednesday |
1161.9 1164.7 |
1176.95 | 1128.9 | 112797 |
| 42 | -7.1 -0.59 % |
18-02-2025 00:00:00 Tuesday |
1204.95 1197.85 |
1204.95 | 1182.95 | 74595 |
| 43 | -0.25 -0.02 % |
17-02-2025 00:00:00 Monday |
1200 1199.75 |
1202 | 1183.85 | 14320 |
| 44 | -19.7 -1.62 % |
14-02-2025 00:00:00 Friday |
1215.55 1195.85 |
1229.8 | 1186.5 | 48233 |
| 45 | 7.3 0.6 % |
13-02-2025 00:00:00 Thursday |
1216 1223.3 |
1243.05 | 1216 | 42185 |
| 46 | 3.85 0.32 % |
12-02-2025 00:00:00 Wednesday |
1212.05 1215.9 |
1220 | 1202.6 | 31748 |
| 47 | -0.25 -0.02 % |
11-02-2025 00:00:00 Tuesday |
1212.05 1211.8 |
1222 | 1201.8 | 14840 |
| 48 | -20.6 -1.66 % |
10-02-2025 00:00:00 Monday |
1241.45 1220.85 |
1241.45 | 1212 | 25314 |
| 49 | 3.5 0.28 % |
07-02-2025 00:00:00 Friday |
1237.15 1240.65 |
1243.4 | 1226.6 | 16773 |
| 50 | -2.95 -0.24 % |
06-02-2025 00:00:00 Thursday |
1239.05 1236.1 |
1254 | 1230.9 | 52833 |
| 51 | -1.85 -0.15 % |
05-02-2025 00:00:00 Wednesday |
1229.8 1227.95 |
1233.15 | 1216.2 | 11784 |
| 52 | 9.7 0.8 % |
04-02-2025 00:00:00 Tuesday |
1209.95 1219.65 |
1232.3 | 1202 | 40048 |
| 53 | 11.75 0.99 % |
03-02-2025 00:00:00 Monday |
1192.25 1204 |
1220 | 1192.25 | 34732 |
| 54 | -19.8 -1.62 % |
01-02-2025 00:00:00 Saturday |
1225.1 1205.3 |
1225.1 | 1200.05 | 31968 |
| 55 | 14.6 1.21 % |
31-01-2025 00:00:00 Friday |
1203 1217.6 |
1221.4 | 1195 | 37163 |
| 56 | 9.35 0.79 % |
30-01-2025 00:00:00 Thursday |
1185.55 1194.9 |
1204.55 | 1184.15 | 36176 |
| 57 | -6.9 -0.58 % |
29-01-2025 00:00:00 Wednesday |
1188.75 1181.85 |
1189 | 1174 | 22642 |
| 58 | -10.2 -0.86 % |
28-01-2025 00:00:00 Tuesday |
1190.05 1179.85 |
1197.4 | 1165 | 45147 |
| 59 | -27.3 -2.23 % |
27-01-2025 00:00:00 Monday |
1224.7 1197.4 |
1234.65 | 1192 | 61640 |
| 60 | -23.25 -1.86 % |
24-01-2025 00:00:00 Friday |
1247.95 1224.7 |
1247.95 | 1203.6 | 167661 |
| 61 | -4.6 -0.36 % |
23-01-2025 00:00:00 Thursday |
1293.95 1289.35 |
1303 | 1274.9 | 58141 |
| 62 | 7.05 0.55 % |
22-01-2025 00:00:00 Wednesday |
1289.25 1296.3 |
1308.3 | 1288.45 | 36805 |
| 63 | -14.55 -1.12 % |
21-01-2025 00:00:00 Tuesday |
1303 1288.45 |
1312.75 | 1286.25 | 11996 |
| 64 | -4.85 -0.37 % |
20-01-2025 00:00:00 Monday |
1306.9 1302.05 |
1306.95 | 1294 | 20238 |
| 65 | 9.85 0.76 % |
17-01-2025 00:00:00 Friday |
1300 1309.85 |
1320.25 | 1287.65 | 41396 |
| 66 | -34.2 -2.56 % |
16-01-2025 00:00:00 Thursday |
1337.5 1303.3 |
1345 | 1296.9 | 49558 |
| 67 | -0.8 -0.06 % |
15-01-2025 00:00:00 Wednesday |
1340 1339.2 |
1345.8 | 1314.9 | 15847 |
| 68 | 3.15 0.24 % |
14-01-2025 00:00:00 Tuesday |
1334.15 1337.3 |
1348.1 | 1323.75 | 523713 |
| 69 | -19.85 -1.47 % |
13-01-2025 00:00:00 Monday |
1354 1334.15 |
1354 | 1331.25 | 31793 |
| 70 | -10.8 -0.79 % |
10-01-2025 00:00:00 Friday |
1365 1354.2 |
1385 | 1352.4 | 51858 |
| 71 | -9.4 -0.68 % |
09-01-2025 00:00:00 Thursday |
1381 1371.6 |
1382.5 | 1364.45 | 18447 |
| 72 | -0.3 -0.02 % |
08-01-2025 00:00:00 Wednesday |
1370.9 1370.6 |
1404.6 | 1361.55 | 81932 |
| 73 | 0.1 0.01 % |
07-01-2025 00:00:00 Tuesday |
1350.65 1350.75 |
1373 | 1347.5 | 116081 |
| 74 | -14.3 -1.05 % |
06-01-2025 00:00:00 Monday |
1364.95 1350.65 |
1364.95 | 1333.25 | 319041 |
| 75 | -23.25 -1.69 % |
03-01-2025 00:00:00 Friday |
1376 1352.75 |
1378.8 | 1347.4 | 28316 |
| 76 | 3.65 0.27 % |
02-01-2025 00:00:00 Thursday |
1370.05 1373.7 |
1386.85 | 1369.85 | 45458 |
| 77 | -21.45 -1.54 % |
01-01-2025 00:00:00 Wednesday |
1390.95 1369.5 |
1390.95 | 1356.25 | 34228 |
| 78 | 16.3 1.19 % |
31-12-2024 00:00:00 Tuesday |
1371.95 1388.25 |
1395 | 1368 | 63910 |
| 79 | -13.45 -0.97 % |
30-12-2024 00:00:00 Monday |
1391 1377.55 |
1391 | 1372.9 | 34773 |
| 80 | 34.05 2.51 % |
27-12-2024 00:00:00 Friday |
1355.3 1389.35 |
1398.7 | 1346.9 | 63072 |
| 81 | 7.15 0.53 % |
26-12-2024 00:00:00 Thursday |
1348 1355.15 |
1360.15 | 1342.2 | 49164 |
| 82 | 1.35 0.1 % |
24-12-2024 00:00:00 Tuesday |
1349.9 1351.25 |
1365 | 1336.7 | 442277 |
| 83 | -27.55 -2.01 % |
23-12-2024 00:00:00 Monday |
1369.15 1341.6 |
1369.15 | 1330.3 | 62748 |
| 84 | 13.5 1.02 % |
20-12-2024 00:00:00 Friday |
1328.95 1342.45 |
1368 | 1318.35 | 206466 |
| 85 | 55.95 4.41 % |
19-12-2024 00:00:00 Thursday |
1270.05 1326 |
1330.45 | 1270.05 | 113918 |
| 86 | 7.1 0.56 % |
18-12-2024 00:00:00 Wednesday |
1267.95 1275.05 |
1280.7 | 1250.1 | 67453 |
| 87 | -21.95 -1.73 % |
17-12-2024 00:00:00 Tuesday |
1269.95 1248 |
1270.4 | 1243.75 | 29114 |
| 88 | 23.6 1.89 % |
16-12-2024 00:00:00 Monday |
1246.3 1269.9 |
1272.9 | 1245.25 | 24443 |
| 89 | 3.35 0.27 % |
13-12-2024 00:00:00 Friday |
1242.95 1246.3 |
1250 | 1227 | 67415 |
| 90 | 0.05 0 % |
12-12-2024 00:00:00 Thursday |
1245.9 1245.95 |
1249.75 | 1226.4 | 16433 |
| 91 | -9.35 -0.75 % |
11-12-2024 00:00:00 Wednesday |
1247.8 1238.45 |
1247.8 | 1226.5 | 40679 |
| 92 | -14.85 -1.18 % |
10-12-2024 00:00:00 Tuesday |
1254.8 1239.95 |
1254.8 | 1233 | 83126 |
| 93 | -6.5 -0.52 % |
09-12-2024 00:00:00 Monday |
1261.3 1254.8 |
1261.8 | 1244 | 41990 |
| 94 | 4.9 0.39 % |
06-12-2024 00:00:00 Friday |
1248.75 1253.65 |
1255 | 1237.25 | 78506 |
| 95 | 20.25 1.66 % |
05-12-2024 00:00:00 Thursday |
1219.95 1240.2 |
1249.15 | 1209.35 | 75764 |
| 96 | -12.5 -1.02 % |
04-12-2024 00:00:00 Wednesday |
1228.1 1215.6 |
1228.1 | 1210 | 32215 |
| 97 | -4.6 -0.37 % |
03-12-2024 00:00:00 Tuesday |
1229.7 1225.1 |
1229.7 | 1219 | 13198 |
| 98 | 11.4 0.94 % |
02-12-2024 00:00:00 Monday |
1210.05 1221.45 |
1225.4 | 1202.4 | 69559 |
| 99 | -5.15 -0.43 % |
29-11-2024 00:00:00 Friday |
1207.5 1202.35 |
1218.45 | 1199.5 | 46760 |
| 100 | -8 -0.67 % |
28-11-2024 00:00:00 Thursday |
1200.65 1192.65 |
1210.4 | 1188.65 | 67691 |
| 101 | -16.85 -1.38 % |
27-11-2024 00:00:00 Wednesday |
1217.35 1200.5 |
1217.35 | 1197.7 | 47329 |
| 102 | -0.1 -0.01 % |
26-11-2024 00:00:00 Tuesday |
1209 1208.9 |
1217.8 | 1204 | 60979 |
| 103 | -28.35 -2.29 % |
25-11-2024 00:00:00 Monday |
1237.35 1209 |
1242.15 | 1205.8 | 92172 |
| 104 | 18.85 1.58 % |
22-11-2024 00:00:00 Friday |
1195.05 1213.9 |
1222.85 | 1194 | 18149 |
| 105 | 19.5 1.66 % |
21-11-2024 00:00:00 Thursday |
1175.05 1194.55 |
1207.2 | 1175 | 64949 |
| 106 | 22.9 1.92 % |
19-11-2024 00:00:00 Tuesday |
1191.05 1213.95 |
1231.75 | 1187.2 | 31541 |
| 107 | -2.25 -0.19 % |
18-11-2024 00:00:00 Monday |
1195.6 1193.35 |
1221 | 1171 | 62434 |
| 108 | -28.5 -2.27 % |
14-11-2024 00:00:00 Thursday |
1254.55 1226.05 |
1254.55 | 1222.25 | 35384 |
| 109 | -13.6 -1.08 % |
13-11-2024 00:00:00 Wednesday |
1259.3 1245.7 |
1263.5 | 1239 | 53919 |
| 110 | -24.9 -1.93 % |
12-11-2024 00:00:00 Tuesday |
1288 1263.1 |
1288.2 | 1257 | 123722 |
| 111 | -11.25 -0.87 % |
11-11-2024 00:00:00 Monday |
1299.45 1288.2 |
1299.45 | 1263.35 | 19499 |
| 112 | -6.95 -0.54 % |
08-11-2024 00:00:00 Friday |
1288.8 1281.85 |
1290 | 1259.6 | 24394 |
| 113 | -16.9 -1.3 % |
07-11-2024 00:00:00 Thursday |
1304.05 1287.15 |
1311.6 | 1281 | 42566 |
| 114 | 30.75 2.42 % |
06-11-2024 00:00:00 Wednesday |
1272.25 1303 |
1322 | 1251.5 | 132066 |
| 115 | -4.85 -0.38 % |
05-11-2024 00:00:00 Tuesday |
1277.4 1272.55 |
1279.85 | 1241.4 | 42378 |
| 116 | 5.1 0.4 % |
04-11-2024 00:00:00 Monday |
1262.85 1267.95 |
1276.75 | 1250.1 | 46754 |
| 117 | -23.4 -1.83 % |
01-11-2024 00:00:00 Friday |
1281.95 1258.55 |
1285 | 1213.2 | 64942 |
| 118 | 12.1 0.96 % |
31-10-2024 00:00:00 Thursday |
1262.15 1274.25 |
1283.25 | 1247.4 | 65061 |
| 119 | -24.8 -1.95 % |
30-10-2024 00:00:00 Wednesday |
1275 1250.2 |
1275 | 1229.1 | 89913 |
| 120 | -49.95 -3.77 % |
29-10-2024 00:00:00 Tuesday |
1325.05 1275.1 |
1333.65 | 1264.25 | 66618 |
| 121 | -16.5 -1.24 % |
28-10-2024 00:00:00 Monday |
1328.9 1312.4 |
1328.9 | 1291.6 | 21828 |
| 122 | -13.17 -1 % |
25-10-2024 00:00:00 Friday |
1316 1302.83 |
1316 | 1290.22 | 19775 |
| 123 | -11.23 -0.85 % |
24-10-2024 00:00:00 Thursday |
1327.76 1316.53 |
1327.78 | 1315.18 | 76865 |
| 124 | -10.78 -0.81 % |
23-10-2024 00:00:00 Wednesday |
1332.05 1321.27 |
1336.75 | 1318.4 | 42415 |
| 125 | -18.94 -1.4 % |
22-10-2024 00:00:00 Tuesday |
1350.99 1332.05 |
1351 | 1328 | 18110 |
| 126 | -11.39 -0.84 % |
21-10-2024 00:00:00 Monday |
1350.61 1339.22 |
1354.69 | 1337.43 | 79070 |
| 127 | -0.12 -0.01 % |
18-10-2024 00:00:00 Friday |
1349.99 1349.87 |
1354.8 | 1332.84 | 28245 |
| 128 | -13.09 -0.97 % |
17-10-2024 00:00:00 Thursday |
1352.99 1339.9 |
1355.57 | 1330.4 | 124185 |
| 129 | 8.93 0.67 % |
16-10-2024 00:00:00 Wednesday |
1332.99 1341.92 |
1348.8 | 1326.16 | 70985 |
| 130 | -16.41 -1.22 % |
15-10-2024 00:00:00 Tuesday |
1339.99 1323.58 |
1339.99 | 1320.78 | 163025 |
| 131 | 10.72 0.81 % |
14-10-2024 00:00:00 Monday |
1322.21 1332.93 |
1337.8 | 1320.26 | 42945 |
| 132 | 0.66 0.05 % |
11-10-2024 00:00:00 Friday |
1319.59 1320.25 |
1324.25 | 1309.8 | 54415 |
| 133 | -23.51 -1.75 % |
10-10-2024 00:00:00 Thursday |
1340 1316.49 |
1340.19 | 1311 | 46985 |
| 134 | -11.8 -0.88 % |
09-10-2024 00:00:00 Wednesday |
1345.59 1333.79 |
1350.55 | 1330 | 89370 |
| 135 | 7.93 0.6 % |
08-10-2024 00:00:00 Tuesday |
1324 1331.93 |
1333.3 | 1315.82 | 26910 |
| 136 | -12.86 -0.96 % |
07-10-2024 00:00:00 Monday |
1334 1321.14 |
1341.7 | 1316.01 | 81705 |
| 137 | -13.09 -0.98 % |
04-10-2024 00:00:00 Friday |
1340.19 1327.1 |
1344.69 | 1322.67 | 30180 |
| 138 | -2.07 -0.15 % |
03-10-2024 00:00:00 Thursday |
1349.01 1346.94 |
1359.32 | 1338 | 73000 |
| 139 | -4.4 -0.33 % |
01-10-2024 00:00:00 Tuesday |
1353.79 1349.39 |
1355.99 | 1335.39 | 31295 |
| 140 | -4.35 -0.32 % |
30-09-2024 00:00:00 Monday |
1355.93 1351.58 |
1357.99 | 1342.06 | 70895 |
| 141 | 6.96 0.52 % |
27-09-2024 00:00:00 Friday |
1344 1350.96 |
1354.25 | 1332.6 | 37650 |
| 142 | 8.82 0.66 % |
26-09-2024 00:00:00 Thursday |
1339.82 1348.64 |
1351.2 | 1332.88 | 59655 |
| 143 | -0.81 -0.06 % |
25-09-2024 00:00:00 Wednesday |
1339.54 1338.73 |
1341 | 1319.2 | 49055 |
| 144 | -5.79 -0.43 % |
24-09-2024 00:00:00 Tuesday |
1335.97 1330.18 |
1337.9 | 1317 | 28955 |
| 145 | 3.99 0.3 % |
23-09-2024 00:00:00 Monday |
1325.96 1329.95 |
1332.24 | 1316 | 73700 |
| 146 | 6.38 0.49 % |
20-09-2024 00:00:00 Friday |
1304.12 1310.5 |
1319.5 | 1297.8 | 49750 |
| 147 | -20.63 -1.56 % |
19-09-2024 00:00:00 Thursday |
1321.99 1301.36 |
1322.24 | 1297 | 4048075 |
| 148 | -19.61 -1.47 % |
18-09-2024 00:00:00 Wednesday |
1333.26 1313.65 |
1333.26 | 1306.03 | 32730 |
| 149 | 1.07 0.08 % |
17-09-2024 00:00:00 Tuesday |
1325.1 1326.17 |
1332.72 | 1320.66 | 34455 |
| 150 | -16.17 -1.2 % |
16-09-2024 00:00:00 Monday |
1345.82 1329.65 |
1345.82 | 1328.2 | 21560 |
| 151 | -9.98 -0.74 % |
13-09-2024 00:00:00 Friday |
1341.7 1331.72 |
1341.7 | 1329.87 | 30485 |
| 152 | -0.42 -0.03 % |
12-09-2024 00:00:00 Thursday |
1337.2 1336.78 |
1340 | 1315.22 | 23265 |
| 153 | -11.97 -0.9 % |
11-09-2024 00:00:00 Wednesday |
1334.19 1322.22 |
1350 | 1320 | 45460 |
| 154 | -11.51 -0.86 % |
10-09-2024 00:00:00 Tuesday |
1341.88 1330.37 |
1341.88 | 1323.14 | 42625 |
| 155 | -4.46 -0.33 % |
09-09-2024 00:00:00 Monday |
1335 1330.54 |
1343.74 | 1321.01 | 51130 |
| 156 | -19.04 -1.41 % |
06-09-2024 00:00:00 Friday |
1352.99 1333.95 |
1352.99 | 1330.84 | 63200 |
| 157 | -24.03 -1.76 % |
05-09-2024 00:00:00 Thursday |
1363.57 1339.54 |
1369.71 | 1337.32 | 40065 |
| 158 | 117.24 9.45 % |
04-09-2024 00:00:00 Wednesday |
1240 1357.24 |
1369.58 | 1240 | 93645 |
| 159 | -14.7 -1.06 % |
03-09-2024 00:00:00 Tuesday |
1385.59 1370.89 |
1385.59 | 1370.01 | 18755 |
| 160 | -32.21 -2.29 % |
02-09-2024 00:00:00 Monday |
1406.28 1374.07 |
1413.97 | 1366.03 | 64845 |
| 161 | 9.85 0.71 % |
30-08-2024 00:00:00 Friday |
1395.99 1405.84 |
1408.41 | 1387.72 | 47385 |
| 162 | 3.37 0.24 % |
29-08-2024 00:00:00 Thursday |
1384 1387.37 |
1402.83 | 1378.03 | 18330 |
| 163 | 3.55 0.25 % |
28-08-2024 00:00:00 Wednesday |
1395.79 1399.34 |
1409.48 | 1385.01 | 29415 |
| 164 | 4.38 0.32 % |
27-08-2024 00:00:00 Tuesday |
1388.9 1393.28 |
1401.82 | 1382.01 | 35120 |
| 165 | 10.23 0.74 % |
26-08-2024 00:00:00 Monday |
1378.66 1388.89 |
1391.64 | 1378.66 | 14365 |
| 166 | -3.93 -0.28 % |
23-08-2024 00:00:00 Friday |
1394.57 1390.64 |
1398.32 | 1386.52 | 18365 |
| 167 | -13.7 -0.97 % |
22-08-2024 00:00:00 Thursday |
1408.25 1394.55 |
1411.74 | 1385.26 | 48895 |
| 168 | 11.98 0.86 % |
21-08-2024 00:00:00 Wednesday |
1400 1411.98 |
1420.2 | 1393 | 31980 |
| 169 | 2.16 0.16 % |
20-08-2024 00:00:00 Tuesday |
1390.81 1392.97 |
1394.65 | 1381.04 | 14145 |
| 170 | 21.88 1.61 % |
19-08-2024 00:00:00 Monday |
1360.17 1382.05 |
1384.99 | 1360.17 | 47705 |
| 171 | -2.25 -0.17 % |
16-08-2024 00:00:00 Friday |
1361.06 1358.81 |
1370.01 | 1351.8 | 33040 |
| 172 | -37.6 -2.69 % |
14-08-2024 00:00:00 Wednesday |
1397.96 1360.36 |
1397.96 | 1358.47 | 17340 |
| 173 | 0.65 0.05 % |
13-08-2024 00:00:00 Tuesday |
1388.82 1389.47 |
1391.99 | 1371 | 61965 |
| 174 | -22.63 -1.62 % |
12-08-2024 00:00:00 Monday |
1400.01 1377.38 |
1404.76 | 1375.01 | 46995 |
| 175 | 5 0.36 % |
09-08-2024 00:00:00 Friday |
1397.99 1402.99 |
1405.12 | 1392.97 | 17040 |
| 176 | 0.44 0.03 % |
08-08-2024 00:00:00 Thursday |
1387.01 1387.45 |
1407.25 | 1383.19 | 67295 |
| 177 | 7.6 0.55 % |
07-08-2024 00:00:00 Wednesday |
1377.99 1385.59 |
1388.15 | 1370 | 16995 |
| 178 | -2.04 -0.15 % |
06-08-2024 00:00:00 Tuesday |
1363.42 1361.38 |
1383 | 1359.2 | 49930 |
| 179 | -1.7 -0.12 % |
05-08-2024 00:00:00 Monday |
1364.98 1363.28 |
1391.73 | 1359.22 | 30710 |
| 180 | 15 1.09 % |
02-08-2024 00:00:00 Friday |
1377 1392 |
1396.36 | 1373.74 | 70630 |
| 181 | 18.86 1.39 % |
01-08-2024 00:00:00 Thursday |
1360 1378.86 |
1380.48 | 1352.47 | 49620 |
| 182 | -11.81 -0.87 % |
31-07-2024 00:00:00 Wednesday |
1361.6 1349.79 |
1365.04 | 1347.32 | 23960 |
| 183 | -18.42 -1.34 % |
30-07-2024 00:00:00 Tuesday |
1378.99 1360.57 |
1378.99 | 1358.4 | 41785 |
| 184 | -37.99 -2.7 % |
29-07-2024 00:00:00 Monday |
1406 1368.01 |
1406 | 1348 | 93485 |
| 185 | 2.83 0.21 % |
26-07-2024 00:00:00 Friday |
1375.6 1378.43 |
1392 | 1359.08 | 59435 |
| 186 | 8.97 0.66 % |
25-07-2024 00:00:00 Thursday |
1361.87 1370.84 |
1374.46 | 1352 | 20440 |
| 187 | -23.97 -1.73 % |
24-07-2024 00:00:00 Wednesday |
1387.4 1363.43 |
1388.03 | 1359.18 | 50260 |
| 188 | 27.57 2.05 % |
23-07-2024 00:00:00 Tuesday |
1345.39 1372.96 |
1376.8 | 1344.27 | 25935 |
| 189 | 50.75 3.89 % |
22-07-2024 00:00:00 Monday |
1303.1 1353.85 |
1356 | 1303.1 | 80230 |
| 190 | -15.1 -1.12 % |
19-07-2024 00:00:00 Friday |
1342.91 1327.81 |
1342.91 | 1325.52 | 35660 |
| 191 | -10.97 -0.82 % |
18-07-2024 00:00:00 Thursday |
1343.99 1333.02 |
1343.99 | 1318.48 | 31030 |
| 192 | -23.16 -1.71 % |
16-07-2024 00:00:00 Tuesday |
1351.79 1328.63 |
1355.42 | 1327.05 | 45430 |
| 193 | -3.48 -0.26 % |
15-07-2024 00:00:00 Monday |
1357.57 1354.09 |
1376.54 | 1340.65 | 64895 |
| 194 | 24.53 1.86 % |
12-07-2024 00:00:00 Friday |
1319.8 1344.33 |
1348.38 | 1312.97 | 74170 |
| 195 | 0.65 0.05 % |
11-07-2024 00:00:00 Thursday |
1318.51 1319.16 |
1323.81 | 1307.47 | 163935 |
| 196 | 3.81 0.29 % |
10-07-2024 00:00:00 Wednesday |
1314.98 1318.79 |
1320.61 | 1296 | 51495 |
| 197 | 8.64 0.66 % |
09-07-2024 00:00:00 Tuesday |
1308.01 1316.65 |
1318.52 | 1285.67 | 68195 |
| 198 | 3.02 0.23 % |
08-07-2024 00:00:00 Monday |
1304.4 1307.42 |
1315 | 1296.98 | 36440 |
| 199 | 10.84 0.84 % |
05-07-2024 00:00:00 Friday |
1293.74 1304.58 |
1308.64 | 1292 | 67950 |
| 200 | 7.91 0.61 % |
04-07-2024 00:00:00 Thursday |
1288.59 1296.5 |
1307.99 | 1274.36 | 94110 |
| 201 | 5.62 0.44 % |
03-07-2024 00:00:00 Wednesday |
1279.99 1285.61 |
1304.99 | 1273.59 | 144090 |
| 202 | 2.34 0.18 % |
02-07-2024 00:00:00 Tuesday |
1271.99 1274.33 |
1276.19 | 1256.56 | 56215 |
| 203 | -9.66 -0.75 % |
01-07-2024 00:00:00 Monday |
1282.06 1272.4 |
1295.98 | 1267.04 | 87000 |
| 204 | 31.15 2.49 % |
28-06-2024 00:00:00 Friday |
1250 1281.15 |
1284.6 | 1250 | 226745 |
| 205 | 40.32 3.34 % |
27-06-2024 00:00:00 Thursday |
1207.59 1247.91 |
1250 | 1199.97 | 197355 |
| 206 | -0.79 -0.07 % |
26-06-2024 00:00:00 Wednesday |
1214.48 1213.69 |
1218.57 | 1205.8 | 16140 |
| 207 | 0.78 0.06 % |
25-06-2024 00:00:00 Tuesday |
1214.01 1214.79 |
1218.01 | 1203.6 | 31130 |
| 208 | 21.88 1.84 % |
24-06-2024 00:00:00 Monday |
1191.61 1213.49 |
1219.54 | 1191.61 | 22325 |
| 209 | 6.94 0.58 % |
21-06-2024 00:00:00 Friday |
1194.8 1201.74 |
1210.79 | 1192.2 | 86795 |
| 210 | 3.81 0.32 % |
20-06-2024 00:00:00 Thursday |
1190.79 1194.6 |
1198.97 | 1177.8 | 48660 |
| 211 | -6.68 -0.56 % |
19-06-2024 00:00:00 Wednesday |
1199.58 1192.9 |
1199.58 | 1184.1 | 92905 |
| 212 | -7.7 -0.64 % |
18-06-2024 00:00:00 Tuesday |
1205.78 1198.08 |
1210 | 1196.4 | 237715 |
| 213 | 4.81 0.4 % |
14-06-2024 00:00:00 Friday |
1211.24 1216.05 |
1222.96 | 1207.69 | 17235 |
| 214 | -8.46 -0.69 % |
13-06-2024 00:00:00 Thursday |
1225.99 1217.53 |
1225.99 | 1207 | 82195 |
| 215 | 1.5 0.12 % |
12-06-2024 00:00:00 Wednesday |
1207.5 1209 |
1217 | 1199.93 | 121795 |
| 216 | -9.77 -0.8 % |
11-06-2024 00:00:00 Tuesday |
1220.24 1210.47 |
1220.24 | 1205.37 | 56890 |
| 217 | 4.86 0.4 % |
10-06-2024 00:00:00 Monday |
1213 1217.86 |
1231.4 | 1202.01 | 42250 |
| 218 | 28.51 2.42 % |
07-06-2024 00:00:00 Friday |
1179 1207.51 |
1216.76 | 1175.95 | 117420 |
| 219 | -3.53 -0.3 % |
06-06-2024 00:00:00 Thursday |
1173.6 1170.07 |
1185 | 1157.21 | 25235 |
| 220 | 4.99 0.43 % |
05-06-2024 00:00:00 Wednesday |
1159.59 1164.58 |
1176.53 | 1145.37 | 55910 |
| 221 | -13.84 -1.19 % |
04-06-2024 00:00:00 Tuesday |
1160.01 1146.17 |
1165.59 | 1120.01 | 125910 |
| 222 | -36.8 -3.08 % |
03-06-2024 00:00:00 Monday |
1195.39 1158.59 |
1195.39 | 1155.47 | 24450 |
| 223 | -19.2 -1.63 % |
31-05-2024 00:00:00 Friday |
1176.1 1156.9 |
1179.25 | 1151.49 | 55535 |
| 224 | -14.46 -1.22 % |
30-05-2024 00:00:00 Thursday |
1189.8 1175.34 |
1194.83 | 1166.47 | 143995 |
| 225 | 8.29 0.69 % |
29-05-2024 00:00:00 Wednesday |
1193.6 1201.89 |
1203 | 1182.61 | 21075 |
| 226 | 14.26 1.21 % |
28-05-2024 00:00:00 Tuesday |
1176.87 1191.13 |
1200.92 | 1175.18 | 115820 |
| 227 | 2.28 0.19 % |
27-05-2024 00:00:00 Monday |
1172.9 1175.18 |
1178.66 | 1159.5 | 40935 |
| 228 | -6.55 -0.56 % |
24-05-2024 00:00:00 Friday |
1178.6 1172.05 |
1182.07 | 1168.06 | 18790 |
| 229 | -3.51 -0.3 % |
23-05-2024 00:00:00 Thursday |
1180 1176.49 |
1186.4 | 1167.04 | 22900 |
| 230 | 5.72 0.49 % |
22-05-2024 00:00:00 Wednesday |
1168.81 1174.53 |
1181.05 | 1158.8 | 75460 |
| 231 | -6.82 -0.59 % |
21-05-2024 00:00:00 Tuesday |
1162.96 1156.14 |
1166.68 | 1155 | 47510 |
| 232 | -20.69 -1.75 % |
18-05-2024 00:00:00 Saturday |
1183.19 1162.5 |
1183.19 | 1162 | 845 |
| 233 | -9.2 -0.79 % |
17-05-2024 00:00:00 Friday |
1169.6 1160.4 |
1171.42 | 1158.41 | 27945 |
| 234 | -21.6 -1.82 % |
16-05-2024 00:00:00 Thursday |
1185.6 1164 |
1185.6 | 1142.1 | 52900 |
| 235 | -3.73 -0.32 % |
15-05-2024 00:00:00 Wednesday |
1178.2 1174.47 |
1192.93 | 1172.43 | 40325 |
| 236 | -17.78 -1.49 % |
14-05-2024 00:00:00 Tuesday |
1189.98 1172.2 |
1189.98 | 1171 | 35205 |
| 237 | -2.61 -0.22 % |
13-05-2024 00:00:00 Monday |
1185.4 1182.79 |
1185.4 | 1170.61 | 20055 |
| 238 | 8.89 0.76 % |
10-05-2024 00:00:00 Friday |
1175.6 1184.49 |
1186.74 | 1164 | 41490 |
| 239 | -35.95 -2.97 % |
09-05-2024 00:00:00 Thursday |
1211.76 1175.81 |
1214.69 | 1174.41 | 103830 |
| 240 | -10 -0.82 % |
08-05-2024 00:00:00 Wednesday |
1220 1210 |
1221.25 | 1190.42 | 192005 |
| 241 | -9.38 -0.74 % |
07-05-2024 00:00:00 Tuesday |
1264.8 1255.42 |
1269.6 | 1240.01 | 59050 |
| 242 | -19.07 -1.49 % |
06-05-2024 00:00:00 Monday |
1282.07 1263 |
1282.07 | 1248.95 | 59925 |
| 243 | 8.21 0.65 % |
03-05-2024 00:00:00 Friday |
1258.36 1266.57 |
1284 | 1252 | 142140 |
| 244 | 11.69 0.94 % |
02-05-2024 00:00:00 Thursday |
1240.31 1252 |
1259.4 | 1239.78 | 40425 |
| 245 | -18.95 -1.51 % |
30-04-2024 00:00:00 Tuesday |
1258.73 1239.78 |
1262.03 | 1237.71 | 35765 |
| 246 | 3.35 0.27 % |
29-04-2024 00:00:00 Monday |
1252.64 1255.99 |
1265.06 | 1240.15 | 58875 |
| 247 | 4.82 0.39 % |
26-04-2024 00:00:00 Friday |
1247.92 1252.74 |
1262 | 1236.34 | 43185 |
| 248 | 45.78 3.82 % |
25-04-2024 00:00:00 Thursday |
1197.65 1243.43 |
1251.8 | 1186 | 139860 |
| 249 | 0.5 0.04 % |
24-04-2024 00:00:00 Wednesday |
1192 1192.5 |
1198.27 | 1184.6 | 34215 |
| 250 | -18.66 -1.54 % |
23-04-2024 00:00:00 Tuesday |
1208.12 1189.46 |
1212.79 | 1187.91 | 10720 |
| 251 | 7.9 0.66 % |
22-04-2024 00:00:00 Monday |
1192.1 1200 |
1212.44 | 1192.1 | 37180 |
| 252 | -3.58 -0.3 % |
19-04-2024 00:00:00 Friday |
1192.11 1188.53 |
1194 | 1176.23 | 131655 |
| 253 | -25.9 -2.13 % |
18-04-2024 00:00:00 Thursday |
1217.72 1191.82 |
1224.25 | 1188.2 | 63830 |
| 254 | 4.07 0.34 % |
16-04-2024 00:00:00 Tuesday |
1203.53 1207.6 |
1214.2 | 1197.4 | 45790 |
| 255 | -10.01 -0.83 % |
15-04-2024 00:00:00 Monday |
1212.01 1202 |
1214 | 1196.5 | 48565 |
| 256 | -20.32 -1.64 % |
12-04-2024 00:00:00 Friday |
1239.89 1219.57 |
1239.89 | 1215 | 106355 |
| 257 | -12.58 -1.01 % |
10-04-2024 00:00:00 Wednesday |
1243.07 1230.49 |
1243.07 | 1228.94 | 32860 |
| 258 | -1.73 -0.14 % |
09-04-2024 00:00:00 Tuesday |
1235.73 1234 |
1245.8 | 1231.1 | 11930 |
| 259 | -12.31 -0.99 % |
08-04-2024 00:00:00 Monday |
1246.79 1234.48 |
1246.79 | 1227.4 | 27715 |
| 260 | 6.6 0.54 % |
05-04-2024 00:00:00 Friday |
1228.6 1235.2 |
1261.25 | 1228.6 | 57125 |
| 261 | -3.17 -0.26 % |
04-04-2024 00:00:00 Thursday |
1231.8 1228.63 |
1234 | 1210 | 34175 |
| 262 | -27.53 -2.19 % |
03-04-2024 00:00:00 Wednesday |
1254.91 1227.38 |
1254.91 | 1222.42 | 24065 |
| 263 | -2.05 -0.16 % |
02-04-2024 00:00:00 Tuesday |
1250.59 1248.54 |
1253.99 | 1241.49 | 25915 |
| 264 | 14.39 1.16 % |
01-04-2024 00:00:00 Monday |
1235.78 1250.17 |
1256.42 | 1232 | 27330 |
| 265 | 15.1 1.24 % |
28-03-2024 00:00:00 Thursday |
1219.27 1234.37 |
1242.29 | 1216.35 | 68510 |
| 266 | -19.5 -1.59 % |
27-03-2024 00:00:00 Wednesday |
1230 1210.5 |
1230 | 1207.1 | 17645 |
| 267 | -30.47 -2.42 % |
26-03-2024 00:00:00 Tuesday |
1259.94 1229.47 |
1259.94 | 1221.4 | 1318390 |
| 268 | 13.65 1.11 % |
22-03-2024 00:00:00 Friday |
1225.85 1239.5 |
1247.2 | 1221.49 | 37210 |
| 269 | -9.84 -0.8 % |
21-03-2024 00:00:00 Thursday |
1233.46 1223.62 |
1233.46 | 1213.14 | 11615 |
| 270 | -1.93 -0.16 % |
20-03-2024 00:00:00 Wednesday |
1222.33 1220.4 |
1228.04 | 1204.4 | 33585 |
| 271 | -44.33 -3.49 % |
19-03-2024 00:00:00 Tuesday |
1272.01 1227.68 |
1272.01 | 1225 | 111170 |
| 272 | 14.51 1.16 % |
18-03-2024 00:00:00 Monday |
1253 1267.51 |
1270.81 | 1253 | 20130 |
| 273 | 1.56 0.12 % |
15-03-2024 00:00:00 Friday |
1258 1259.56 |
1261.65 | 1243.4 | 57815 |
| 274 | 18.99 1.53 % |
14-03-2024 00:00:00 Thursday |
1240.01 1259 |
1263.39 | 1240.01 | 12200 |
| 275 | 8.14 0.65 % |
13-03-2024 00:00:00 Wednesday |
1254.09 1262.23 |
1269.47 | 1249.39 | 17405 |
| 276 | -19.13 -1.49 % |
12-03-2024 00:00:00 Tuesday |
1279.89 1260.76 |
1283.77 | 1254.42 | 22625 |
| 277 | 13.92 1.1 % |
11-03-2024 00:00:00 Monday |
1266.08 1280 |
1284 | 1262.69 | 12130 |
| 278 | -1.57 -0.12 % |
07-03-2024 00:00:00 Thursday |
1264.99 1263.42 |
1273.3 | 1260.98 | 28150 |
| 279 | 4.42 0.35 % |
06-03-2024 00:00:00 Wednesday |
1256.09 1260.51 |
1265.99 | 1237.74 | 33270 |
| 280 | 0.61 0.05 % |
05-03-2024 00:00:00 Tuesday |
1261.39 1262 |
1267.6 | 1247.22 | 76300 |
| 281 | 21.1 1.69 % |
04-03-2024 00:00:00 Monday |
1246.09 1267.19 |
1287.38 | 1246.09 | 64095 |
| 282 | -2 -0.16 % |
02-03-2024 00:00:00 Saturday |
1250.2 1248.2 |
1256 | 1240.3 | 4475 |
| 283 | -50.32 -3.9 % |
01-03-2024 00:00:00 Friday |
1289.8 1239.48 |
1294.2 | 1235 | 84995 |
| 284 | 4.08 0.32 % |
29-02-2024 00:00:00 Thursday |
1280 1284.08 |
1294.4 | 1271.61 | 31515 |
| 285 | -6.85 -0.53 % |
28-02-2024 00:00:00 Wednesday |
1290.99 1284.14 |
1301.1 | 1279.36 | 19715 |
| 286 | 0.58 0.05 % |
27-02-2024 00:00:00 Tuesday |
1287.66 1288.24 |
1292.35 | 1277.46 | 12585 |
| 287 | 7.63 0.6 % |
26-02-2024 00:00:00 Monday |
1280.07 1287.7 |
1298 | 1276 | 34480 |
| 288 | 16.6 1.3 % |
23-02-2024 00:00:00 Friday |
1272.4 1289 |
1298.99 | 1272.4 | 49725 |
| 289 | -8.08 -0.63 % |
22-02-2024 00:00:00 Thursday |
1276.89 1268.81 |
1276.89 | 1247 | 31905 |
| 290 | -5.8 -0.45 % |
21-02-2024 00:00:00 Wednesday |
1275.49 1269.69 |
1280.99 | 1261.31 | 24910 |
| 291 | -10.39 -0.81 % |
20-02-2024 00:00:00 Tuesday |
1285 1274.61 |
1292.8 | 1268.68 | 20095 |
| 292 | 19.01 1.5 % |
19-02-2024 00:00:00 Monday |
1264.99 1284 |
1290.46 | 1263.6 | 37330 |
| 293 | 9.17 0.73 % |
16-02-2024 00:00:00 Friday |
1254.07 1263.24 |
1272.63 | 1249.3 | 45120 |
| 294 | -0.05 0 % |
15-02-2024 00:00:00 Thursday |
1249.43 1249.38 |
1260 | 1240.9 | 30655 |
| 295 | -14.07 -1.11 % |
14-02-2024 00:00:00 Wednesday |
1267.97 1253.9 |
1267.97 | 1234.4 | 29905 |
| 296 | -2.24 -0.18 % |
13-02-2024 00:00:00 Tuesday |
1268.14 1265.9 |
1282.29 | 1261.49 | 66030 |
| 297 | 21.98 1.77 % |
12-02-2024 00:00:00 Monday |
1240.01 1261.99 |
1278 | 1240.01 | 176425 |
| 298 | 0.22 0.02 % |
09-02-2024 00:00:00 Friday |
1226.07 1226.29 |
1240.45 | 1220.07 | 48350 |
| 299 | -3.83 -0.31 % |
08-02-2024 00:00:00 Thursday |
1236.03 1232.2 |
1240.74 | 1225.4 | 13945 |
| 300 | 4.15 0.34 % |
07-02-2024 00:00:00 Wednesday |
1231.81 1235.96 |
1238.28 | 1226 | 24905 |
| 301 | 17.35 1.43 % |
06-02-2024 00:00:00 Tuesday |
1216 1233.35 |
1238.3 | 1215.6 | 44415 |
| 302 | 15.91 1.33 % |
05-02-2024 00:00:00 Monday |
1200.09 1216 |
1227.79 | 1199.72 | 40410 |
| 303 | 10.6 0.88 % |
02-02-2024 00:00:00 Friday |
1198.03 1208.63 |
1214.56 | 1198.03 | 37715 |
| 304 | -21.42 -1.76 % |
01-02-2024 00:00:00 Thursday |
1219.39 1197.97 |
1230.38 | 1190.51 | 123505 |
| 305 | 56.31 4.82 % |
31-01-2024 00:00:00 Wednesday |
1167.98 1224.29 |
1227.49 | 1162 | 339935 |
| 306 | -14.82 -1.25 % |
30-01-2024 00:00:00 Tuesday |
1183.97 1169.15 |
1190 | 1166.16 | 56755 |
| 307 | 10.34 0.89 % |
29-01-2024 00:00:00 Monday |
1167.93 1178.27 |
1178.27 | 1148.2 | 25915 |
| 308 | -11.08 -0.94 % |
25-01-2024 00:00:00 Thursday |
1180.67 1169.59 |
1184.6 | 1162.41 | 60330 |
| 309 | 44.03 3.87 % |
24-01-2024 00:00:00 Wednesday |
1136.64 1180.67 |
1183 | 1136.64 | 105025 |
| 310 | 8.4 0.74 % |
23-01-2024 00:00:00 Tuesday |
1128.22 1136.62 |
1150.8 | 1128.22 | 25615 |
| 311 | -9.04 -0.8 % |
20-01-2024 00:00:00 Saturday |
1136.04 1127 |
1140.11 | 1125.05 | 24660 |
| 312 | -0.86 -0.08 % |
19-01-2024 00:00:00 Friday |
1136 1135.14 |
1143.1 | 1122.78 | 14505 |
| 313 | 6.6 0.59 % |
18-01-2024 00:00:00 Thursday |
1123.35 1129.95 |
1133.5 | 1104.69 | 188720 |
| 314 | -22.89 -1.99 % |
17-01-2024 00:00:00 Wednesday |
1151.98 1129.09 |
1151.98 | 1126 | 32990 |
| 315 | 3.37 0.29 % |
16-01-2024 00:00:00 Tuesday |
1148.63 1152 |
1159.07 | 1141.86 | 26015 |
| 316 | 14.51 1.27 % |
15-01-2024 00:00:00 Monday |
1142.02 1156.53 |
1159.98 | 1140.65 | 109925 |
| 317 | -10.01 -0.87 % |
12-01-2024 00:00:00 Friday |
1148 1137.99 |
1148 | 1129.52 | 21325 |
| 318 | -17.36 -1.5 % |
11-01-2024 00:00:00 Thursday |
1156.76 1139.4 |
1156.76 | 1129.22 | 136045 |
| 319 | 3.36 0.29 % |
10-01-2024 00:00:00 Wednesday |
1155.97 1159.33 |
1159.97 | 1138.56 | 23820 |
| 320 | -12.62 -1.09 % |
09-01-2024 00:00:00 Tuesday |
1162.62 1150 |
1163.25 | 1149.13 | 18635 |
| 321 | -21.6 -1.84 % |
08-01-2024 00:00:00 Monday |
1175 1153.4 |
1176 | 1146.56 | 53480 |
| 322 | -3.71 -0.32 % |
05-01-2024 00:00:00 Friday |
1173.01 1169.3 |
1174.59 | 1161.51 | 45440 |
| 323 | -23.57 -1.98 % |
04-01-2024 00:00:00 Thursday |
1189.57 1166 |
1189.57 | 1165.2 | 207950 |
| 324 | 0.26 0.02 % |
03-01-2024 00:00:00 Wednesday |
1185.54 1185.8 |
1193 | 1178 | 43925 |
| 325 | 21.75 1.87 % |
02-01-2024 00:00:00 Tuesday |
1163.79 1185.54 |
1190 | 1163.79 | 62755 |
| 326 | 0.02 0 % |
01-01-2024 00:00:00 Monday |
1163.79 1163.81 |
1170.77 | 1161.73 | 46075 |
| 327 | -14.41 -1.23 % |
29-12-2023 00:00:00 Friday |
1173.99 1159.58 |
1173.99 | 1152.81 | 67010 |
| 328 | 26.44 2.31 % |
28-12-2023 00:00:00 Thursday |
1143.2 1169.64 |
1177.98 | 1134.42 | 64785 |
| 329 | 16.8 1.49 % |
27-12-2023 00:00:00 Wednesday |
1126.8 1143.6 |
1144 | 1120.58 | 73810 |
| 330 | -0.21 -0.02 % |
26-12-2023 00:00:00 Tuesday |
1126.67 1126.46 |
1139 | 1121.01 | 105625 |
| 331 | 9.94 0.89 % |
22-12-2023 00:00:00 Friday |
1116.73 1126.67 |
1131 | 1112.6 | 67115 |
| 332 | 0.71 0.06 % |
21-12-2023 00:00:00 Thursday |
1111.92 1112.63 |
1117.31 | 1094.88 | 29860 |
| 333 | -11.05 -0.98 % |
20-12-2023 00:00:00 Wednesday |
1126.03 1114.98 |
1134.96 | 1110.25 | 71275 |
| 334 | 8.29 0.74 % |
19-12-2023 00:00:00 Tuesday |
1121.51 1129.8 |
1129.8 | 1118.6 | 51200 |
| 335 | -0.48 -0.04 % |
18-12-2023 00:00:00 Monday |
1119.17 1118.69 |
1137 | 1114.87 | 104710 |
| 336 | -7.3 -0.65 % |
15-12-2023 00:00:00 Friday |
1125.75 1118.45 |
1125.75 | 1108.5 | 130965 |
| 337 | -6.95 -0.62 % |
14-12-2023 00:00:00 Thursday |
1120.9 1113.95 |
1125.75 | 1113.3 | 131340 |
| 338 | 8.68 0.78 % |
13-12-2023 00:00:00 Wednesday |
1110.08 1118.76 |
1121.6 | 1105.72 | 260730 |
| 339 | 6.77 0.61 % |
12-12-2023 00:00:00 Tuesday |
1101.3 1108.07 |
1126.98 | 1095.88 | 154570 |
| 340 | -9.22 -0.84 % |
11-12-2023 00:00:00 Monday |
1103.8 1094.58 |
1111.99 | 1074.35 | 199930 |
| 341 | -3.33 -0.29 % |
08-12-2023 00:00:00 Friday |
1156.03 1152.7 |
1156.32 | 1142.4 | 32460 |
| 342 | -1.32 -0.11 % |
07-12-2023 00:00:00 Thursday |
1157.35 1156.03 |
1169.7 | 1150.08 | 37100 |
| 343 | -14.4 -1.24 % |
06-12-2023 00:00:00 Wednesday |
1159.99 1145.59 |
1162.97 | 1141.85 | 33395 |
| 344 | 2.13 0.18 % |
05-12-2023 00:00:00 Tuesday |
1153.4 1155.53 |
1164.07 | 1148.52 | 24310 |
| 345 | -11.6 -1 % |
04-12-2023 00:00:00 Monday |
1165.59 1153.99 |
1165.59 | 1146.01 | 35765 |
| 346 | -8.05 -0.7 % |
01-12-2023 00:00:00 Friday |
1156.01 1147.96 |
1170.95 | 1147.06 | 37425 |
| 347 | 7.01 0.61 % |
30-11-2023 00:00:00 Thursday |
1147.79 1154.8 |
1159.79 | 1146.35 | 73040 |
| 348 | 3.97 0.35 % |
29-11-2023 00:00:00 Wednesday |
1140 1143.97 |
1148.49 | 1130.91 | 33630 |
| 349 | 4.86 0.43 % |
28-11-2023 00:00:00 Tuesday |
1128.6 1133.46 |
1142.76 | 1128.6 | 18525 |
| 350 | -0.15 -0.01 % |
24-11-2023 00:00:00 Friday |
1128.74 1128.59 |
1150.81 | 1123.52 | 46170 |
| 351 | -7.78 -0.68 % |
23-11-2023 00:00:00 Thursday |
1137.99 1130.21 |
1137.99 | 1122.37 | 27390 |
| 352 | -0.87 -0.08 % |
22-11-2023 00:00:00 Wednesday |
1132 1131.13 |
1145.83 | 1130.77 | 89805 |
| 353 | -0.1 -0.01 % |
21-11-2023 00:00:00 Tuesday |
1127.99 1127.89 |
1135.2 | 1121.11 | 259080 |
| 354 | -5.21 -0.46 % |
20-11-2023 00:00:00 Monday |
1124.79 1119.58 |
1130.91 | 1118 | 29530 |
| 355 | 11.95 1.08 % |
17-11-2023 00:00:00 Friday |
1108.85 1120.8 |
1127.2 | 1108.85 | 205705 |
| 356 | 18.74 1.72 % |
16-11-2023 00:00:00 Thursday |
1090 1108.74 |
1114.44 | 1086.2 | 34915 |
| 357 | -0.14 -0.01 % |
15-11-2023 00:00:00 Wednesday |
1084.01 1083.87 |
1090.32 | 1081.08 | 13850 |
| 358 | -5.16 -0.47 % |
13-11-2023 00:00:00 Monday |
1088 1082.84 |
1096 | 1076.6 | 22480 |
| 359 | -9.12 -0.83 % |
12-11-2023 00:00:00 Sunday |
1099.39 1090.27 |
1099.39 | 1086.17 | 10115 |
| 360 | -4.78 -0.44 % |
10-11-2023 00:00:00 Friday |
1089.99 1085.21 |
1089.99 | 1075 | 91515 |
| 361 | -5.35 -0.49 % |
09-11-2023 00:00:00 Thursday |
1099.2 1093.85 |
1099.6 | 1088.4 | 133875 |
| 362 | 8.22 0.76 % |
08-11-2023 00:00:00 Wednesday |
1081.22 1089.44 |
1099.91 | 1081.22 | 67405 |
| 363 | 11.23 1.05 % |
07-11-2023 00:00:00 Tuesday |
1069.01 1080.24 |
1094.73 | 1064.52 | 89245 |
| 364 | 8.73 0.82 % |
06-11-2023 00:00:00 Monday |
1060.86 1069.59 |
1069.9 | 1057.72 | 24735 |
| 365 | -22.83 -2.12 % |
03-11-2023 00:00:00 Friday |
1077.87 1055.04 |
1077.87 | 1049.36 | 40055 |
| 366 | -10.13 -0.94 % |
02-11-2023 00:00:00 Thursday |
1077 1066.87 |
1082.2 | 1065 | 132275 |
| 367 | -13.86 -1.28 % |
01-11-2023 00:00:00 Wednesday |
1079.64 1065.78 |
1083.44 | 1062.56 | 102535 |
| 368 | -17.08 -1.57 % |
31-10-2023 00:00:00 Tuesday |
1088.99 1071.91 |
1088.99 | 1070.79 | 102450 |
| 369 | -11.04 -1.02 % |
30-10-2023 00:00:00 Monday |
1079.4 1068.36 |
1079.4 | 1042.42 | 110280 |
| 370 | -7.8 -0.72 % |
27-10-2023 00:00:00 Friday |
1084.91 1077.11 |
1089.96 | 1071.77 | 220130 |
| 371 | -5.95 -0.54 % |
26-10-2023 00:00:00 Thursday |
1091.81 1085.86 |
1102.56 | 1069 | 137115 |
| 372 | -10.85 -0.97 % |
25-10-2023 00:00:00 Wednesday |
1113.3 1102.45 |
1121.67 | 1100.1 | 39325 |
| 373 | -7.99 -0.72 % |
23-10-2023 00:00:00 Monday |
1116.79 1108.8 |
1133.06 | 1105.32 | 46180 |
| 374 | -13.08 -1.16 % |
20-10-2023 00:00:00 Friday |
1129.99 1116.91 |
1129.99 | 1110.6 | 18210 |
| 375 | -2.16 -0.19 % |
19-10-2023 00:00:00 Thursday |
1127.06 1124.9 |
1133.8 | 1122.05 | 232575 |
| 376 | 27.17 2.45 % |
18-10-2023 00:00:00 Wednesday |
1108 1135.17 |
1138.4 | 1108 | 90415 |
| 377 | 15.56 1.42 % |
17-10-2023 00:00:00 Tuesday |
1094.21 1109.77 |
1114 | 1094.21 | 145030 |
| 378 | -6.18 -0.56 % |
16-10-2023 00:00:00 Monday |
1102.99 1096.81 |
1102.99 | 1092.2 | 64805 |
| 379 | 12.19 1.13 % |
13-10-2023 00:00:00 Friday |
1080.01 1092.2 |
1104.11 | 1080.01 | 67775 |
| 380 | -14.01 -1.25 % |
12-10-2023 00:00:00 Thursday |
1119.99 1105.98 |
1119.99 | 1103.67 | 17495 |
| 381 | 14.6 1.33 % |
11-10-2023 00:00:00 Wednesday |
1097.4 1112 |
1117.6 | 1097.4 | 521705 |
| 382 | 0.44 0.04 % |
10-10-2023 00:00:00 Tuesday |
1095.01 1095.45 |
1097.06 | 1085.16 | 40390 |
| 383 | 12.71 1.17 % |
09-10-2023 00:00:00 Monday |
1084.19 1096.9 |
1105.03 | 1081.46 | 38885 |
| 384 | 2.19 0.2 % |
06-10-2023 00:00:00 Friday |
1082.01 1084.2 |
1097.61 | 1082 | 122690 |
| 385 | -14.99 -1.37 % |
05-10-2023 00:00:00 Thursday |
1094.99 1080 |
1095.55 | 1080 | 82830 |
| 386 | -12.34 -1.13 % |
04-10-2023 00:00:00 Wednesday |
1094.99 1082.65 |
1099.47 | 1080.29 | 22550 |
| 387 | -23.64 -2.12 % |
03-10-2023 00:00:00 Tuesday |
1115.6 1091.96 |
1116.79 | 1090 | 39290 |
| 388 | 33.06 3.04 % |
29-09-2023 00:00:00 Friday |
1086.01 1119.07 |
1125.91 | 1086.01 | 54935 |
| 389 | -14.9 -1.35 % |
28-09-2023 00:00:00 Thursday |
1100.01 1085.11 |
1101.48 | 1082.4 | 21540 |
| 390 | -1.03 -0.09 % |
27-09-2023 00:00:00 Wednesday |
1100 1098.97 |
1120.95 | 1096.8 | 75740 |
| 391 | 4.62 0.42 % |
26-09-2023 00:00:00 Tuesday |
1089 1093.62 |
1105 | 1089 | 51775 |
| 392 | -16.19 -1.47 % |
25-09-2023 00:00:00 Monday |
1104.07 1087.88 |
1106.23 | 1086 | 158545 |
| 393 | -23.01 -2.04 % |
22-09-2023 00:00:00 Friday |
1126.28 1103.27 |
1138.59 | 1100.42 | 73385 |
| 394 | 12.8 1.14 % |
21-09-2023 00:00:00 Thursday |
1124.2 1137 |
1138.86 | 1122.6 | 111405 |
| 395 | -20.8 -1.82 % |
20-09-2023 00:00:00 Wednesday |
1143.01 1122.21 |
1143.01 | 1120.44 | 25645 |
| 396 | -14.41 -1.24 % |
18-09-2023 00:00:00 Monday |
1160.01 1145.6 |
1166.22 | 1144.4 | 49325 |
| 397 | 14.12 1.23 % |
15-09-2023 00:00:00 Friday |
1150.4 1164.52 |
1169 | 1147.11 | 20780 |
| 398 | -1.93 -0.17 % |
14-09-2023 00:00:00 Thursday |
1150.62 1148.69 |
1159.76 | 1141 | 37570 |
| 399 | 8.16 0.72 % |
13-09-2023 00:00:00 Wednesday |
1140.01 1148.17 |
1151.17 | 1133.98 | 51735 |
| 400 | 14.21 1.26 % |
12-09-2023 00:00:00 Tuesday |
1125.48 1139.69 |
1143.82 | 1125.48 | 84850 |
| 401 | 4.56 0.41 % |
11-09-2023 00:00:00 Monday |
1116.47 1121.03 |
1132.36 | 1116.47 | 57580 |
| 402 | -6.81 -0.61 % |
08-09-2023 00:00:00 Friday |
1123.01 1116.2 |
1126.99 | 1114.2 | 15145 |
| 403 | 7.37 0.66 % |
07-09-2023 00:00:00 Thursday |
1116.23 1123.6 |
1130.67 | 1116.23 | 142495 |
| 404 | 3.99 0.36 % |
06-09-2023 00:00:00 Wednesday |
1112.01 1116 |
1127.55 | 1111.82 | 174415 |
| 405 | -14 -1.24 % |
05-09-2023 00:00:00 Tuesday |
1130 1116 |
1130 | 1113.11 | 59250 |
| 406 | 20.89 1.88 % |
04-09-2023 00:00:00 Monday |
1112.01 1132.9 |
1133.59 | 1112.01 | 23310 |
| 407 | -14.35 -1.27 % |
01-09-2023 00:00:00 Friday |
1129.99 1115.64 |
1129.99 | 1110.21 | 41640 |
| 408 | -6.81 -0.6 % |
31-08-2023 00:00:00 Thursday |
1131.4 1124.59 |
1139 | 1117.83 | 117330 |
| 409 | -11.98 -1.05 % |
30-08-2023 00:00:00 Wednesday |
1142.01 1130.03 |
1151.28 | 1127.37 | 76930 |
| 410 | -13.32 -1.15 % |
29-08-2023 00:00:00 Tuesday |
1156.39 1143.07 |
1157.03 | 1143.07 | 313075 |
| 411 | 3 0.26 % |
28-08-2023 00:00:00 Monday |
1156 1159 |
1165.72 | 1145.85 | 80035 |
| 412 | -29.18 -2.46 % |
25-08-2023 00:00:00 Friday |
1186.39 1157.21 |
1186.39 | 1154.21 | 34370 |
| 413 | -8.72 -0.73 % |
24-08-2023 00:00:00 Thursday |
1195 1186.28 |
1197.24 | 1178.36 | 177665 |
| 414 | 7.6 0.64 % |
23-08-2023 00:00:00 Wednesday |
1183 1190.6 |
1194.9 | 1182.17 | 183380 |
| 415 | 0.66 0.06 % |
22-08-2023 00:00:00 Tuesday |
1183 1183.66 |
1188.47 | 1181.55 | 76375 |
| 416 | 8.33 0.71 % |
21-08-2023 00:00:00 Monday |
1174.4 1182.73 |
1184.6 | 1170.71 | 78015 |
| 417 | -12.66 -1.07 % |
18-08-2023 00:00:00 Friday |
1183.79 1171.13 |
1195.93 | 1168.03 | 115000 |
| 418 | 26.3 2.28 % |
17-08-2023 00:00:00 Thursday |
1151.46 1177.76 |
1181.46 | 1151.46 | 145075 |
| 419 | 8.82 0.76 % |
16-08-2023 00:00:00 Wednesday |
1167.2 1176.02 |
1177.37 | 1155.18 | 40055 |
| 420 | 1.19 0.1 % |
14-08-2023 00:00:00 Monday |
1164 1165.19 |
1175.66 | 1160.01 | 60245 |
| 421 | -0.98 -0.08 % |
11-08-2023 00:00:00 Friday |
1166.18 1165.2 |
1176.21 | 1161.56 | 100265 |
| 422 | -4 -0.34 % |
10-08-2023 00:00:00 Thursday |
1177 1173 |
1183.37 | 1160.94 | 166805 |
| 423 | 41.24 3.64 % |
09-08-2023 00:00:00 Wednesday |
1134 1175.24 |
1176.39 | 1134 | 490925 |
| 424 | 2.79 0.25 % |
08-08-2023 00:00:00 Tuesday |
1126.21 1129 |
1147.45 | 1126.21 | 178210 |
| 425 | 0.18 0.02 % |
07-08-2023 00:00:00 Monday |
1129.82 1130 |
1137.6 | 1124.13 | 78500 |
| 426 | -8 -0.7 % |
04-08-2023 00:00:00 Friday |
1137.8 1129.8 |
1142.18 | 1128.2 | 27460 |
| 427 | -1 -0.09 % |
03-08-2023 00:00:00 Thursday |
1130 1129 |
1146.96 | 1124.52 | 62285 |
| 428 | -3 -0.26 % |
02-08-2023 00:00:00 Wednesday |
1133.4 1130.4 |
1138.16 | 1127.11 | 44765 |
| 429 | 19.72 1.77 % |
01-08-2023 00:00:00 Tuesday |
1111.52 1131.24 |
1141.2 | 1111.52 | 118440 |
| 430 | 15.93 1.43 % |
31-07-2023 00:00:00 Monday |
1116 1131.93 |
1132 | 1114.8 | 121945 |
| 431 | 12.45 1.13 % |
28-07-2023 00:00:00 Friday |
1103.75 1116.2 |
1123.26 | 1103.43 | 103020 |
| 432 | -2.75 -0.25 % |
27-07-2023 00:00:00 Thursday |
1107 1104.25 |
1122.77 | 1085 | 263090 |
| 433 | 8.18 0.75 % |
26-07-2023 00:00:00 Wednesday |
1085.27 1093.45 |
1097.81 | 1080.4 | 46835 |
| 434 | 3.34 0.31 % |
25-07-2023 00:00:00 Tuesday |
1080.19 1083.53 |
1095.51 | 1077.93 | 74255 |
| 435 | 22.9 2.17 % |
24-07-2023 00:00:00 Monday |
1055.64 1078.54 |
1086.81 | 1055.64 | 52320 |
| 436 | -8.94 -0.84 % |
21-07-2023 00:00:00 Friday |
1065.98 1057.04 |
1067.79 | 1056 | 119290 |
| 437 | 20.8 1.99 % |
20-07-2023 00:00:00 Thursday |
1045.2 1066 |
1078.47 | 1045.2 | 260200 |
| 438 | 16.24 1.58 % |
19-07-2023 00:00:00 Wednesday |
1028.96 1045.2 |
1053.85 | 1028.96 | 52515 |
| 439 | -7.49 -0.72 % |
18-07-2023 00:00:00 Tuesday |
1045.99 1038.5 |
1045.99 | 1029.82 | 54440 |
| 440 | 26.28 2.58 % |
17-07-2023 00:00:00 Monday |
1018.4 1044.68 |
1048.6 | 1018.4 | 52845 |
| 441 | -6.18 -0.6 % |
14-07-2023 00:00:00 Friday |
1028.95 1022.77 |
1032.45 | 1015.54 | 128850 |
| 442 | -9.93 -0.96 % |
13-07-2023 00:00:00 Thursday |
1039.18 1029.25 |
1040.43 | 1026.53 | 37345 |
| 443 | 16.89 1.65 % |
12-07-2023 00:00:00 Wednesday |
1022.29 1039.18 |
1039.77 | 1022.29 | 22170 |
| 444 | 5.79 0.57 % |
11-07-2023 00:00:00 Tuesday |
1024.21 1030 |
1042.96 | 1022.28 | 28695 |
| 445 | -21.88 -2.08 % |
10-07-2023 00:00:00 Monday |
1050.99 1029.11 |
1050.99 | 1029.11 | 17860 |
| 446 | -13.47 -1.28 % |
07-07-2023 00:00:00 Friday |
1049.79 1036.32 |
1054.47 | 1008.53 | 151005 |
| 447 | 5.38 0.52 % |
06-07-2023 00:00:00 Thursday |
1039.99 1045.37 |
1051 | 1035.09 | 24580 |
| 448 | -4.19 -0.4 % |
05-07-2023 00:00:00 Wednesday |
1039.59 1035.4 |
1040.55 | 1027.53 | 58740 |
| 449 | 16.9 1.66 % |
04-07-2023 00:00:00 Tuesday |
1021.01 1037.91 |
1040 | 1017.1 | 68010 |
| 450 | -11.12 -1.08 % |
03-07-2023 00:00:00 Monday |
1031.2 1020.08 |
1035.25 | 1017.91 | 27230 |
| 451 | 28.59 2.85 % |
30-06-2023 00:00:00 Friday |
1002.61 1031.2 |
1034.72 | 1002.61 | 238985 |
| 452 | 16.82 1.67 % |
28-06-2023 00:00:00 Wednesday |
1005 1021.82 |
1024 | 1001 | 63215 |
| 453 | 3.74 0.37 % |
27-06-2023 00:00:00 Tuesday |
1001.01 1004.75 |
1017.48 | 1001.01 | 74030 |
| 454 | 8.48 0.85 % |
26-06-2023 00:00:00 Monday |
999.97 1008.45 |
1014.93 | 990.19 | 53935 |
| 455 | 18.45 1.88 % |
23-06-2023 00:00:00 Friday |
980.27 998.72 |
1003 | 980.27 | 288890 |
| 456 | -0.07 -0.01 % |
22-06-2023 00:00:00 Thursday |
980.01 979.94 |
984.85 | 978.31 | 17170 |
| 457 | 1.47 0.15 % |
21-06-2023 00:00:00 Wednesday |
980.23 981.7 |
989.99 | 979.01 | 36830 |
| 458 | 5.73 0.59 % |
20-06-2023 00:00:00 Tuesday |
974.7 980.43 |
985.31 | 973.97 | 15450 |
| 459 | -12.9 -1.31 % |
19-06-2023 00:00:00 Monday |
987.6 974.7 |
1004.23 | 972.85 | 92520 |
| 460 | 19.12 1.98 % |
16-06-2023 00:00:00 Friday |
964.23 983.35 |
987.82 | 964.23 | 103355 |
| 461 | 22.17 2.36 % |
15-06-2023 00:00:00 Thursday |
938.78 960.95 |
971.55 | 938 | 47835 |
| 462 | -0.82 -0.09 % |
14-06-2023 00:00:00 Wednesday |
939.71 938.89 |
945.6 | 937.11 | 9855 |
| 463 | 1.69 0.18 % |
13-06-2023 00:00:00 Tuesday |
938.01 939.7 |
945.4 | 931.8 | 25035 |
| 464 | -1.22 -0.13 % |
12-06-2023 00:00:00 Monday |
936.01 934.79 |
938.88 | 931.16 | 33435 |
| 465 | -3.08 -0.33 % |
09-06-2023 00:00:00 Friday |
936.99 933.91 |
941.28 | 929.24 | 19925 |
| 466 | -8.42 -0.9 % |
08-06-2023 00:00:00 Thursday |
937.99 929.57 |
938.59 | 927.6 | 11885 |
| 467 | 4.24 0.46 % |
07-06-2023 00:00:00 Wednesday |
930 934.24 |
935.54 | 928.96 | 17855 |
| 468 | 13.02 1.42 % |
06-06-2023 00:00:00 Tuesday |
914.01 927.03 |
927.8 | 914.01 | 17210 |
| 469 | -5.51 -0.6 % |
05-06-2023 00:00:00 Monday |
926 920.49 |
931.04 | 919.5 | 30170 |
| 470 | 15.51 1.71 % |
02-06-2023 00:00:00 Friday |
906.3 921.81 |
923.79 | 906.3 | 38285 |
| 471 | 10.03 1.11 % |
01-06-2023 00:00:00 Thursday |
900.21 910.24 |
911.93 | 900.21 | 36760 |
| 472 | 0.75 0.08 % |
31-05-2023 00:00:00 Wednesday |
900.01 900.76 |
905.97 | 896.62 | 55860 |
| 473 | -5.77 -0.63 % |
30-05-2023 00:00:00 Tuesday |
910 904.23 |
910 | 899.36 | 26350 |
| 474 | 5.41 0.6 % |
29-05-2023 00:00:00 Monday |
906.19 911.6 |
913.59 | 904.2 | 27935 |
| 475 | 9.6 1.07 % |
26-05-2023 00:00:00 Friday |
896.41 906.01 |
907.8 | 896.41 | 17805 |
| 476 | -7.56 -0.83 % |
25-05-2023 00:00:00 Thursday |
907.99 900.43 |
907.99 | 896.28 | 37490 |
| 477 | 11.88 1.33 % |
24-05-2023 00:00:00 Wednesday |
892.21 904.09 |
904.94 | 892.11 | 32465 |
| 478 | 2.84 0.32 % |
23-05-2023 00:00:00 Tuesday |
889.18 892.02 |
898.5 | 889.18 | 21730 |
| 479 | 10.61 1.2 % |
22-05-2023 00:00:00 Monday |
880.59 891.2 |
893.79 | 877.14 | 28785 |
| 480 | -11.18 -1.26 % |
19-05-2023 00:00:00 Friday |
888.99 877.81 |
888.99 | 876.68 | 37540 |
| 481 | -22.07 -2.44 % |
18-05-2023 00:00:00 Thursday |
906.27 884.2 |
906.27 | 880.8 | 32475 |
| 482 | -7.59 -0.84 % |
17-05-2023 00:00:00 Wednesday |
903.22 895.63 |
909.14 | 890.2 | 63825 |
| 483 | -0.48 -0.05 % |
16-05-2023 00:00:00 Tuesday |
903.7 903.22 |
909.32 | 901.24 | 30440 |
| 484 | 6.71 0.75 % |
15-05-2023 00:00:00 Monday |
896.97 903.68 |
906.2 | 887.09 | 38110 |
| 485 | -18.38 -2.02 % |
12-05-2023 00:00:00 Friday |
911.51 893.13 |
912 | 889.09 | 196490 |
| 486 | -31.12 -3.32 % |
11-05-2023 00:00:00 Thursday |
937.6 906.48 |
940.49 | 904.65 | 399025 |
| 487 | -21.4 -2.15 % |
10-05-2023 00:00:00 Wednesday |
995 973.6 |
995 | 968 | 45245 |
| 488 | 6.1 0.62 % |
09-05-2023 00:00:00 Tuesday |
980.01 986.11 |
988.13 | 977.79 | 15550 |
| 489 | -1.72 -0.17 % |
08-05-2023 00:00:00 Monday |
983.01 981.29 |
993.54 | 969.14 | 32615 |
| 490 | -5.63 -0.57 % |
05-05-2023 00:00:00 Friday |
993.01 987.38 |
997.4 | 984.02 | 23665 |
| 491 | 10.5 1.07 % |
04-05-2023 00:00:00 Thursday |
983.42 993.92 |
995 | 983.42 | 43710 |
| 492 | 9.3 0.95 % |
03-05-2023 00:00:00 Wednesday |
981.01 990.31 |
992 | 981.01 | 23365 |
| 493 | 10.74 1.1 % |
02-05-2023 00:00:00 Tuesday |
980.6 991.34 |
992.19 | 980.6 | 41455 |
| 494 | 7.69 0.79 % |
28-04-2023 00:00:00 Friday |
977.61 985.3 |
986.6 | 975.31 | 47495 |
| 495 | 8.8 0.9 % |
27-04-2023 00:00:00 Thursday |
975.99 984.79 |
987.75 | 963.71 | 63120 |
| 496 | 10.83 1.13 % |
26-04-2023 00:00:00 Wednesday |
958.01 968.84 |
974.6 | 958.01 | 36740 |
| 497 | 7.34 0.76 % |
25-04-2023 00:00:00 Tuesday |
960 967.34 |
968.13 | 951.54 | 75905 |
| 498 | -8.03 -0.83 % |
24-04-2023 00:00:00 Monday |
969.01 960.98 |
971.61 | 950.91 | 66020 |
| 499 | 10.21 1.06 % |
21-04-2023 00:00:00 Friday |
963.81 974.02 |
975.72 | 963.81 | 17085 |
| 500 | -9 -0.92 % |
20-04-2023 00:00:00 Thursday |
980.22 971.22 |
982.68 | 964.12 | 123930 |
| 501 | 1.67 0.17 % |
19-04-2023 00:00:00 Wednesday |
979.99 981.66 |
987.8 | 975.98 | 43200 |
| 502 | 14.83 1.53 % |
18-04-2023 00:00:00 Tuesday |
967.81 982.64 |
983.4 | 967.81 | 30445 |
| 503 | 0.44 0.05 % |
17-04-2023 00:00:00 Monday |
969.93 970.37 |
984.53 | 963.56 | 101420 |
| 504 | -8.17 -0.83 % |
13-04-2023 00:00:00 Thursday |
979 970.83 |
979 | 966.17 | 19680 |
| 505 | 28.54 3.01 % |
12-04-2023 00:00:00 Wednesday |
947.01 975.55 |
983.33 | 945.93 | 124345 |
| 506 | -4.42 -0.46 % |
11-04-2023 00:00:00 Tuesday |
957.59 953.17 |
960.9 | 942 | 41095 |
| 507 | 10.64 1.13 % |
10-04-2023 00:00:00 Monday |
941.03 951.67 |
954.2 | 937.09 | 49670 |
| 508 | -1.62 -0.17 % |
06-04-2023 00:00:00 Thursday |
941.99 940.37 |
942 | 935 | 33565 |
| 509 | 5.27 0.57 % |
05-04-2023 00:00:00 Wednesday |
931.62 936.89 |
938.8 | 929.34 | 38860 |
| 510 | 4.61 0.5 % |
03-04-2023 00:00:00 Monday |
927.01 931.62 |
936.2 | 920.48 | 26195 |
| 511 | 18.29 2.02 % |
31-03-2023 00:00:00 Friday |
906.01 924.3 |
931.19 | 906.01 | 51760 |
| 512 | 2.9 0.32 % |
29-03-2023 00:00:00 Wednesday |
910 912.9 |
915 | 904.59 | 42720 |
| 513 | 9.06 1.01 % |
28-03-2023 00:00:00 Tuesday |
896.6 905.66 |
909.49 | 896.1 | 167110 |
| 514 | 2.81 0.31 % |
27-03-2023 00:00:00 Monday |
894.41 897.22 |
905.41 | 894.4 | 21320 |
| 515 | 7.78 0.88 % |
24-03-2023 00:00:00 Friday |
884.68 892.46 |
899.6 | 884.68 | 21665 |
| 516 | -8.4 -0.94 % |
23-03-2023 00:00:00 Thursday |
897.99 889.59 |
900 | 886.86 | 23495 |
| 517 | 10.68 1.21 % |
22-03-2023 00:00:00 Wednesday |
884.52 895.2 |
896 | 883.54 | 11170 |
| 518 | 0.85 0.1 % |
21-03-2023 00:00:00 Tuesday |
883.01 883.86 |
895.88 | 879.9 | 109105 |
| 519 | -2.63 -0.3 % |
20-03-2023 00:00:00 Monday |
890.99 888.36 |
898.39 | 876.66 | 153085 |
| 520 | 1.8 0.2 % |
17-03-2023 00:00:00 Friday |
885.2 887 |
893.84 | 879.53 | 37585 |
| 521 | -0.45 -0.05 % |
16-03-2023 00:00:00 Thursday |
876 875.55 |
885.33 | 873.82 | 63845 |
| 522 | 14.84 1.72 % |
15-03-2023 00:00:00 Wednesday |
864.53 879.37 |
884.8 | 864.53 | 19785 |
| 523 | -9.79 -1.11 % |
14-03-2023 00:00:00 Tuesday |
879.6 869.81 |
883.79 | 862 | 31390 |
| 524 | 6.32 0.73 % |
13-03-2023 00:00:00 Monday |
870.41 876.73 |
883.31 | 869.22 | 39645 |
| 525 | 2.3 0.26 % |
10-03-2023 00:00:00 Friday |
877 879.3 |
882.02 | 870.55 | 18070 |
| 526 | -7.59 -0.86 % |
09-03-2023 00:00:00 Thursday |
884 876.41 |
887.55 | 875 | 8605 |
| 527 | -1.35 -0.15 % |
08-03-2023 00:00:00 Wednesday |
886.4 885.05 |
888.68 | 880.73 | 15070 |
| 528 | 6.47 0.73 % |
06-03-2023 00:00:00 Monday |
880.81 887.28 |
891.09 | 880.81 | 9435 |
| 529 | 6.78 0.77 % |
03-03-2023 00:00:00 Friday |
880.42 887.2 |
889.26 | 872.8 | 15865 |
| 530 | 12 1.39 % |
02-03-2023 00:00:00 Thursday |
866.01 878.01 |
879.99 | 864.2 | 57245 |
| 531 | 3.1 0.36 % |
01-03-2023 00:00:00 Wednesday |
866.29 869.39 |
870.9 | 859.68 | 12980 |
| 532 | -22.98 -2.6 % |
28-02-2023 00:00:00 Tuesday |
885.23 862.25 |
885.24 | 860.22 | 18755 |
| 533 | -14.82 -1.65 % |
27-02-2023 00:00:00 Monday |
897.82 883 |
897.82 | 871.06 | 26630 |
| 534 | -6.12 -0.68 % |
24-02-2023 00:00:00 Friday |
905.99 899.87 |
905.99 | 888.52 | 42095 |
| 535 | -5.23 -0.58 % |
23-02-2023 00:00:00 Thursday |
895.62 890.39 |
902.4 | 888.2 | 15365 |
| 536 | -0.96 -0.11 % |
22-02-2023 00:00:00 Wednesday |
896 895.04 |
904.15 | 893.03 | 42290 |
| 537 | -3.23 -0.36 % |
21-02-2023 00:00:00 Tuesday |
900.6 897.37 |
900.6 | 891.87 | 10820 |
| 538 | -7.46 -0.83 % |
20-02-2023 00:00:00 Monday |
902.12 894.66 |
907.89 | 893.14 | 30065 |
| 539 | 8.1 0.91 % |
17-02-2023 00:00:00 Friday |
894.01 902.11 |
906.6 | 892.91 | 19465 |
| 540 | -6.32 -0.69 % |
16-02-2023 00:00:00 Thursday |
909.99 903.67 |
909.99 | 902 | 6455 |
| 541 | -3.83 -0.42 % |
15-02-2023 00:00:00 Wednesday |
907.68 903.85 |
912.31 | 901.02 | 19175 |
| 542 | -1.73 -0.19 % |
14-02-2023 00:00:00 Tuesday |
910 908.27 |
912.46 | 900.01 | 78585 |
| 543 | -2.54 -0.28 % |
13-02-2023 00:00:00 Monday |
906.99 904.45 |
911.1 | 901.06 | 42205 |
| 544 | 5.92 0.66 % |
10-02-2023 00:00:00 Friday |
893.7 899.62 |
900.71 | 886.61 | 11870 |
| 545 | -0.68 -0.08 % |
09-02-2023 00:00:00 Thursday |
898.01 897.33 |
905.38 | 886.41 | 92020 |
| 546 | 8.86 1 % |
08-02-2023 00:00:00 Wednesday |
888.4 897.26 |
899.24 | 886.39 | 39445 |
| 547 | 21.97 2.54 % |
07-02-2023 00:00:00 Tuesday |
866.41 888.38 |
893.75 | 866.41 | 147800 |
| 548 | 8.8 1.02 % |
06-02-2023 00:00:00 Monday |
861.21 870.01 |
873.6 | 857.71 | 18065 |
| 549 | -2.62 -0.3 % |
03-02-2023 00:00:00 Friday |
874.2 871.58 |
885.62 | 863.62 | 123910 |
| 550 | 9.04 1.05 % |
02-02-2023 00:00:00 Thursday |
864.97 874.01 |
875.38 | 859.72 | 14395 |
| 551 | 5.29 0.61 % |
01-02-2023 00:00:00 Wednesday |
864.81 870.1 |
875.24 | 862 | 17075 |
| 552 | -1.61 -0.19 % |
31-01-2023 00:00:00 Tuesday |
866.41 864.8 |
875.1 | 858.71 | 31390 |
| 553 | 3.29 0.38 % |
30-01-2023 00:00:00 Monday |
863 866.29 |
867.65 | 856.27 | 91105 |
| 554 | 4.99 0.58 % |
27-01-2023 00:00:00 Friday |
858.67 863.66 |
876.47 | 853.06 | 102030 |
| 555 | -19.08 -2.22 % |
25-01-2023 00:00:00 Wednesday |
859.99 840.91 |
859.99 | 835.37 | 30880 |
| 556 | -17.24 -1.99 % |
24-01-2023 00:00:00 Tuesday |
867.6 850.36 |
870.77 | 847.19 | 35220 |
| 557 | -2.25 -0.26 % |
23-01-2023 00:00:00 Monday |
870 867.75 |
871.02 | 864.58 | 14100 |
| 558 | 6.29 0.73 % |
20-01-2023 00:00:00 Friday |
864.01 870.3 |
880 | 864.01 | 9095 |
| 559 | -10.85 -1.24 % |
19-01-2023 00:00:00 Thursday |
877.14 866.29 |
877.14 | 864 | 15510 |
| 560 | 1.99 0.23 % |
18-01-2023 00:00:00 Wednesday |
870.4 872.39 |
878.99 | 869.28 | 41415 |
| 561 | 5.21 0.6 % |
17-01-2023 00:00:00 Tuesday |
865.21 870.42 |
871.8 | 861.6 | 25985 |
| 562 | 3.29 0.38 % |
16-01-2023 00:00:00 Monday |
862.01 865.3 |
870.2 | 858.09 | 11535 |
| 563 | -3.05 -0.35 % |
13-01-2023 00:00:00 Friday |
867.79 864.74 |
868 | 858.22 | 37360 |
| 564 | 8.6 1.01 % |
12-01-2023 00:00:00 Thursday |
853.53 862.13 |
864 | 848.79 | 20925 |
| 565 | -6.25 -0.73 % |
11-01-2023 00:00:00 Wednesday |
858.91 852.66 |
863.8 | 848.97 | 23925 |
| 566 | -6.71 -0.78 % |
10-01-2023 00:00:00 Tuesday |
864.4 857.69 |
869 | 856.84 | 16420 |
| 567 | 6.96 0.81 % |
09-01-2023 00:00:00 Monday |
859.6 866.56 |
867.8 | 857.84 | 24135 |
| 568 | -1.31 -0.15 % |
06-01-2023 00:00:00 Friday |
855.01 853.7 |
863.35 | 852 | 15820 |
| 569 | 7.24 0.85 % |
05-01-2023 00:00:00 Thursday |
852 859.24 |
860.61 | 848.11 | 43625 |
| 570 | 7.16 0.85 % |
04-01-2023 00:00:00 Wednesday |
843.81 850.97 |
852 | 843.81 | 18800 |
| 571 | 3.39 0.4 % |
03-01-2023 00:00:00 Tuesday |
844.15 847.54 |
852.52 | 843.87 | 26725 |
| 572 | -7.44 -0.87 % |
02-01-2023 00:00:00 Monday |
854.99 847.55 |
854.99 | 842.6 | 24720 |
| 573 | -13.11 -1.52 % |
30-12-2022 00:00:00 Friday |
859.99 846.88 |
859.99 | 844.41 | 19850 |
| 574 | -5.18 -0.6 % |
29-12-2022 00:00:00 Thursday |
857 851.82 |
870.65 | 845 | 108935 |
| 575 | -1.35 -0.16 % |
28-12-2022 00:00:00 Wednesday |
852 850.65 |
853.2 | 843.6 | 20260 |
| 576 | -10.26 -1.19 % |
27-12-2022 00:00:00 Tuesday |
859.99 849.73 |
859.99 | 840.3 | 35005 |
| 577 | -20.48 -2.35 % |
26-12-2022 00:00:00 Monday |
869.99 849.51 |
869.99 | 846 | 60735 |
| 578 | -7.68 -0.88 % |
23-12-2022 00:00:00 Friday |
870 862.32 |
882.98 | 858.76 | 60065 |
| 579 | -17.98 -2.03 % |
22-12-2022 00:00:00 Thursday |
887.79 869.81 |
891.2 | 863.01 | 84395 |
| 580 | 6.9 0.79 % |
21-12-2022 00:00:00 Wednesday |
875.2 882.1 |
886.48 | 870.87 | 82685 |
| 581 | -5.55 -0.63 % |
20-12-2022 00:00:00 Tuesday |
879.59 874.04 |
879.59 | 861.94 | 30055 |
| 582 | 16.39 1.9 % |
19-12-2022 00:00:00 Monday |
863.21 879.6 |
881.6 | 863.21 | 45760 |
| 583 | -30.11 -3.38 % |
16-12-2022 00:00:00 Friday |
891.97 861.86 |
891.97 | 852.59 | 168330 |
| 584 | -6.34 -0.7 % |
15-12-2022 00:00:00 Thursday |
900.6 894.26 |
905.4 | 891.78 | 24885 |
| 585 | 18.45 2.09 % |
14-12-2022 00:00:00 Wednesday |
882.21 900.66 |
902 | 882.21 | 25805 |
| 586 | 0.35 0.04 % |
13-12-2022 00:00:00 Tuesday |
890.8 891.15 |
894.81 | 888.02 | 34790 |
| 587 | 10.43 1.19 % |
12-12-2022 00:00:00 Monday |
879.82 890.25 |
892.5 | 879.3 | 58990 |
| 588 | 10.53 1.21 % |
09-12-2022 00:00:00 Friday |
871.07 881.6 |
882.95 | 871.07 | 135415 |
| 589 | -1.41 -0.16 % |
08-12-2022 00:00:00 Thursday |
872.48 871.07 |
875.15 | 866.48 | 43330 |
| 590 | -2.32 -0.27 % |
07-12-2022 00:00:00 Wednesday |
874.8 872.48 |
876.37 | 864.2 | 36435 |
| 591 | -13.61 -1.53 % |
06-12-2022 00:00:00 Tuesday |
888.41 874.8 |
892.32 | 873.23 | 35475 |
| 592 | -8.13 -0.9 % |
05-12-2022 00:00:00 Monday |
904 895.87 |
905.59 | 890.2 | 161270 |
| 593 | 7.98 0.89 % |
02-12-2022 00:00:00 Friday |
894.46 902.44 |
905 | 892.83 | 28255 |
| 594 | -0.56 -0.06 % |
01-12-2022 00:00:00 Thursday |
895.01 894.45 |
906 | 889.7 | 215630 |
| 595 | 6.67 0.75 % |
30-11-2022 00:00:00 Wednesday |
890.52 897.19 |
902.73 | 888.02 | 48510 |
| 596 | 10.28 1.17 % |
29-11-2022 00:00:00 Tuesday |
880.23 890.51 |
895.19 | 880.23 | 47000 |
| 597 | -1.37 -0.16 % |
28-11-2022 00:00:00 Monday |
881.6 880.23 |
889.1 | 877.79 | 85945 |
| 598 | 0.8 0.09 % |
25-11-2022 00:00:00 Friday |
882.8 883.6 |
886.23 | 877.9 | 116220 |
| 599 | -0.2 -0.02 % |
24-11-2022 00:00:00 Thursday |
883.21 883.01 |
888.27 | 875.21 | 33500 |
| 600 | 2.25 0.26 % |
23-11-2022 00:00:00 Wednesday |
879.19 881.44 |
883.85 | 874.13 | 30140 |
| 601 | 2.11 0.24 % |
22-11-2022 00:00:00 Tuesday |
870.27 872.38 |
880 | 865.38 | 56440 |
| 602 | -3.74 -0.43 % |
21-11-2022 00:00:00 Monday |
874 870.26 |
877.89 | 863.66 | 126705 |
| 603 | -7.57 -0.85 % |
18-11-2022 00:00:00 Friday |
890 882.43 |
890 | 875.6 | 33950 |
| 604 | -13.14 -1.47 % |
17-11-2022 00:00:00 Thursday |
895.53 882.39 |
897.08 | 878.49 | 35150 |
| 605 | 10.11 1.14 % |
16-11-2022 00:00:00 Wednesday |
885.42 895.53 |
908.07 | 882.87 | 110255 |
| 606 | 14.6 1.67 % |
15-11-2022 00:00:00 Tuesday |
872.73 887.33 |
889.28 | 870.04 | 210985 |
| 607 | -13.65 -1.54 % |
14-11-2022 00:00:00 Monday |
886.8 873.15 |
890.58 | 863.6 | 157005 |
| 608 | -2.1 -0.23 % |
11-11-2022 00:00:00 Friday |
911.04 908.94 |
916 | 901.14 | 56910 |
| 609 | -2.48 -0.27 % |
10-11-2022 00:00:00 Thursday |
911.99 909.51 |
922.84 | 905.44 | 110595 |
| 610 | 4.11 0.45 % |
09-11-2022 00:00:00 Wednesday |
904.01 908.12 |
912.61 | 900 | 78660 |
| 611 | -7.69 -0.85 % |
07-11-2022 00:00:00 Monday |
904.83 897.14 |
908.15 | 889.02 | 94155 |
| 612 | -16.17 -1.76 % |
04-11-2022 00:00:00 Friday |
921 904.83 |
921 | 901.51 | 119080 |
| 613 | 8.87 0.98 % |
03-11-2022 00:00:00 Thursday |
909.6 918.47 |
919.6 | 906.63 | 118155 |
| 614 | -2.4 -0.26 % |
02-11-2022 00:00:00 Wednesday |
913.57 911.17 |
929.11 | 909.57 | 213240 |
| 615 | 16.04 1.8 % |
01-11-2022 00:00:00 Tuesday |
891.92 907.96 |
916 | 891.84 | 89785 |
| 616 | -17.92 -1.98 % |
31-10-2022 00:00:00 Monday |
904.2 886.28 |
925 | 868.82 | 235460 |
| 617 | -7.35 -0.82 % |
28-10-2022 00:00:00 Friday |
899.53 892.18 |
899.53 | 886.31 | 40860 |
| 618 | 5.31 0.59 % |
27-10-2022 00:00:00 Thursday |
892.6 897.91 |
903.6 | 891.69 | 38425 |
| 619 | 12.25 1.4 % |
25-10-2022 00:00:00 Tuesday |
876 888.25 |
895.17 | 875 | 534390 |
| 620 | 8.4 0.97 % |
24-10-2022 00:00:00 Monday |
867.02 875.42 |
877.28 | 867.02 | 12675 |
| 621 | 4.13 0.48 % |
21-10-2022 00:00:00 Friday |
862.32 866.45 |
877.28 | 861.99 | 22095 |
| 622 | 7.76 0.9 % |
20-10-2022 00:00:00 Thursday |
862 869.76 |
870.7 | 856.2 | 16755 |
| 623 | -5.31 -0.61 % |
19-10-2022 00:00:00 Wednesday |
868.64 863.33 |
877.63 | 862 | 22920 |
| 624 | -3.21 -0.37 % |
18-10-2022 00:00:00 Tuesday |
874.99 871.78 |
874.99 | 867.21 | 13345 |
| 625 | 10.54 1.23 % |
17-10-2022 00:00:00 Monday |
856.13 866.67 |
874.75 | 856.13 | 799410 |
| 626 | -2.44 -0.28 % |
14-10-2022 00:00:00 Friday |
864.99 862.55 |
867.34 | 854.63 | 29385 |
| 627 | 3.24 0.38 % |
13-10-2022 00:00:00 Thursday |
847.01 850.25 |
861.6 | 847.01 | 42035 |
| 628 | -8.94 -1.04 % |
12-10-2022 00:00:00 Wednesday |
857.21 848.27 |
861.89 | 843.18 | 37450 |
| 629 | -24.28 -2.76 % |
11-10-2022 00:00:00 Tuesday |
881 856.72 |
881 | 850.4 | 827630 |
| 630 | 2.21 0.25 % |
10-10-2022 00:00:00 Monday |
873.97 876.18 |
877.42 | 864.18 | 22785 |
| 631 | -5.2 -0.59 % |
07-10-2022 00:00:00 Friday |
879.79 874.59 |
881.59 | 873.85 | 29285 |
| 632 | -4.27 -0.48 % |
06-10-2022 00:00:00 Thursday |
884.01 879.74 |
889.23 | 874.45 | 21295 |
| 633 | -5.6 -0.63 % |
04-10-2022 00:00:00 Tuesday |
888 882.4 |
889.9 | 875.83 | 53935 |
| 634 | 29.84 3.49 % |
03-10-2022 00:00:00 Monday |
854.19 884.03 |
887.73 | 854.19 | 105720 |
| 635 | -12.99 -1.48 % |
30-09-2022 00:00:00 Friday |
879.78 866.79 |
881.2 | 855 | 119650 |
| 636 | 19.56 2.3 % |
29-09-2022 00:00:00 Thursday |
852.28 871.84 |
880.73 | 852.28 | 159415 |
| 637 | 16.44 1.96 % |
28-09-2022 00:00:00 Wednesday |
837 853.44 |
859.23 | 836.37 | 110765 |
| 638 | 9.91 1.2 % |
27-09-2022 00:00:00 Tuesday |
826.51 836.42 |
839.8 | 825.8 | 26730 |
| 639 | 6.5 0.79 % |
26-09-2022 00:00:00 Monday |
820 826.5 |
831.53 | 817.74 | 66915 |
| 640 | -8.58 -1.03 % |
23-09-2022 00:00:00 Friday |
836.48 827.9 |
842.72 | 826 | 32485 |
| 641 | 10 1.21 % |
22-09-2022 00:00:00 Thursday |
826.57 836.57 |
844.56 | 822 | 34535 |
| 642 | -13.51 -1.6 % |
21-09-2022 00:00:00 Wednesday |
843.41 829.9 |
853.6 | 826.7 | 69000 |
| 643 | 21.18 2.58 % |
20-09-2022 00:00:00 Tuesday |
822.24 843.42 |
847.51 | 821.57 | 30485 |
| 644 | 4.2 0.51 % |
19-09-2022 00:00:00 Monday |
815.6 819.8 |
822.39 | 799.22 | 555155 |
| 645 | -7.57 -0.92 % |
16-09-2022 00:00:00 Friday |
824 816.43 |
836.67 | 812.2 | 26870 |
| 646 | -7.3 -0.87 % |
15-09-2022 00:00:00 Thursday |
841.02 833.72 |
845.57 | 828.67 | 42865 |
| 647 | 6.19 0.74 % |
14-09-2022 00:00:00 Wednesday |
837.49 843.68 |
852.21 | 837.49 | 21105 |
| 648 | -2.34 -0.27 % |
13-09-2022 00:00:00 Tuesday |
852.58 850.24 |
861 | 847.6 | 59670 |
| 649 | 4.52 0.53 % |
12-09-2022 00:00:00 Monday |
848 852.52 |
859.98 | 848 | 51620 |
| 650 | 3.12 0.37 % |
09-09-2022 00:00:00 Friday |
848.01 851.13 |
863.9 | 848.01 | 41085 |
| 651 | -3.91 -0.46 % |
08-09-2022 00:00:00 Thursday |
858 854.09 |
858.65 | 850.73 | 80575 |
| 652 | 8.45 1 % |
07-09-2022 00:00:00 Wednesday |
841.8 850.25 |
853.1 | 841.8 | 25970 |
| 653 | 1.55 0.18 % |
06-09-2022 00:00:00 Tuesday |
846 847.55 |
850.32 | 837.15 | 46380 |
| 654 | -0.02 0 % |
05-09-2022 00:00:00 Monday |
842.98 842.96 |
843.81 | 831.3 | 25725 |
| 655 | -2.59 -0.31 % |
02-09-2022 00:00:00 Friday |
840.27 837.68 |
846.12 | 834.82 | 34035 |
| 656 | -7.55 -0.89 % |
01-09-2022 00:00:00 Thursday |
848.39 840.84 |
848.39 | 839.8 | 98160 |
| 657 | 11.91 1.42 % |
30-08-2022 00:00:00 Tuesday |
837.01 848.92 |
851.23 | 837.01 | 28685 |
| 658 | 15.7 1.9 % |
29-08-2022 00:00:00 Monday |
826 841.7 |
844.37 | 826 | 24635 |
| 659 | -5.87 -0.69 % |
26-08-2022 00:00:00 Friday |
850.27 844.4 |
855.37 | 842.63 | 57270 |
| 660 | 8.2 0.98 % |
25-08-2022 00:00:00 Thursday |
840.04 848.24 |
852.58 | 840.04 | 38755 |
| 661 | -4.32 -0.51 % |
24-08-2022 00:00:00 Wednesday |
847.8 843.48 |
848.4 | 839.48 | 48030 |
| 662 | 15.21 1.83 % |
23-08-2022 00:00:00 Tuesday |
830 845.21 |
847 | 829 | 142865 |
| 663 | -8.01 -0.95 % |
22-08-2022 00:00:00 Monday |
845.99 837.98 |
846.4 | 833.14 | 96955 |
| 664 | -8.21 -0.97 % |
19-08-2022 00:00:00 Friday |
848.2 839.99 |
849.4 | 837 | 212555 |
| 665 | -4.89 -0.58 % |
18-08-2022 00:00:00 Thursday |
850 845.11 |
850 | 827.36 | 216065 |
| 666 | 2.98 0.35 % |
17-08-2022 00:00:00 Wednesday |
860.94 863.92 |
865.92 | 858.84 | 168660 |
| 667 | 6.98 0.82 % |
16-08-2022 00:00:00 Tuesday |
852.4 859.38 |
863.61 | 852.4 | 56815 |
| 668 | 1.25 0.15 % |
12-08-2022 00:00:00 Friday |
851.2 852.45 |
857.8 | 844.89 | 26610 |
| 669 | 2.11 0.25 % |
11-08-2022 00:00:00 Thursday |
849.32 851.43 |
855.47 | 847.76 | 19705 |
| 670 | -1.52 -0.18 % |
10-08-2022 00:00:00 Wednesday |
850 848.48 |
852.6 | 843.53 | 29100 |
| 671 | 4.27 0.51 % |
08-08-2022 00:00:00 Monday |
839.8 844.07 |
846.8 | 833.84 | 46385 |
| 672 | 1.8 0.22 % |
05-08-2022 00:00:00 Friday |
829.4 831.2 |
838.65 | 829.4 | 43720 |
| 673 | 8.97 1.09 % |
04-08-2022 00:00:00 Thursday |
820.4 829.37 |
831.83 | 818.08 | 73590 |
| 674 | 2.92 0.36 % |
03-08-2022 00:00:00 Wednesday |
816 818.92 |
820.85 | 808 | 138890 |
| 675 | -5.63 -0.68 % |
02-08-2022 00:00:00 Tuesday |
822.8 817.17 |
824.99 | 814.32 | 133310 |
| 676 | -2.64 -0.32 % |
01-08-2022 00:00:00 Monday |
825 822.36 |
827.8 | 819.32 | 911450 |
| 677 | -21.93 -2.61 % |
29-07-2022 00:00:00 Friday |
840 818.07 |
840 | 811.15 | 267020 |
| 678 | -16.16 -1.86 % |
28-07-2022 00:00:00 Thursday |
868 851.84 |
868 | 839.73 | 71935 |
| 679 | 14.67 1.74 % |
27-07-2022 00:00:00 Wednesday |
842.4 857.07 |
859.05 | 832.9 | 30555 |
| 680 | -22.91 -2.65 % |
26-07-2022 00:00:00 Tuesday |
865.21 842.3 |
865.21 | 839 | 59200 |
| 681 | -10.55 -1.2 % |
25-07-2022 00:00:00 Monday |
876.98 866.43 |
877.99 | 860 | 114710 |
| 682 | -1.72 -0.2 % |
22-07-2022 00:00:00 Friday |
876.62 874.9 |
881 | 870.93 | 47745 |
| 683 | -19.4 -2.17 % |
21-07-2022 00:00:00 Thursday |
894 874.6 |
896.37 | 872.09 | 33295 |
| 684 | -8.11 -0.9 % |
20-07-2022 00:00:00 Wednesday |
899.6 891.49 |
899.6 | 888 | 29880 |
| 685 | -5.07 -0.57 % |
19-07-2022 00:00:00 Tuesday |
894.8 889.73 |
899.8 | 887.2 | 33060 |
| 686 | -26.66 -2.9 % |
18-07-2022 00:00:00 Monday |
919.8 893.14 |
922.73 | 891.3 | 822420 |
| 687 | -7.64 -0.83 % |
15-07-2022 00:00:00 Friday |
916.2 908.56 |
922.49 | 904.44 | 43960 |
| 688 | 16.24 1.8 % |
14-07-2022 00:00:00 Thursday |
900 916.24 |
920.6 | 900 | 95295 |
| 689 | 0.63 0.07 % |
13-07-2022 00:00:00 Wednesday |
900 900.63 |
906.66 | 890 | 42165 |
| 690 | -2.7 -0.3 % |
12-07-2022 00:00:00 Tuesday |
899.8 897.1 |
907.5 | 885.4 | 56805 |
| 691 | 17.55 1.99 % |
11-07-2022 00:00:00 Monday |
883 900.55 |
913.6 | 871.45 | 68475 |
| 692 | 14.1 1.63 % |
08-07-2022 00:00:00 Friday |
866.6 880.7 |
882.4 | 860.23 | 81770 |
| 693 | -20.93 -2.36 % |
07-07-2022 00:00:00 Thursday |
888.6 867.67 |
888.6 | 866 | 33650 |
| 694 | -4.24 -0.48 % |
06-07-2022 00:00:00 Wednesday |
883 878.76 |
888.39 | 876.51 | 110725 |
| 695 | 11.33 1.31 % |
05-07-2022 00:00:00 Tuesday |
866.56 877.89 |
893.57 | 866.56 | 139465 |
| 696 | -2.26 -0.26 % |
04-07-2022 00:00:00 Monday |
875.4 873.14 |
882.59 | 859.11 | 24975 |
| 697 | 2.86 0.33 % |
01-07-2022 00:00:00 Friday |
874.01 876.87 |
878.4 | 858 | 37885 |
| 698 | 13.38 1.54 % |
30-06-2022 00:00:00 Thursday |
866.6 879.98 |
883.58 | 866.6 | 146455 |
| 699 | 3.66 0.42 % |
29-06-2022 00:00:00 Wednesday |
869 872.66 |
881.29 | 867.15 | 48125 |
| 700 | 10.93 1.27 % |
28-06-2022 00:00:00 Tuesday |
864 874.93 |
876.2 | 862.43 | 28315 |
| 701 | -16.57 -1.88 % |
27-06-2022 00:00:00 Monday |
880 863.43 |
880 | 861 | 29195 |
| 702 | -0.25 -0.03 % |
24-06-2022 00:00:00 Friday |
862 861.75 |
874 | 858.47 | 34405 |
| 703 | 4.24 0.5 % |
23-06-2022 00:00:00 Thursday |
855 859.24 |
860.92 | 851.62 | 26880 |
| 704 | -6.88 -0.8 % |
22-06-2022 00:00:00 Wednesday |
857 850.12 |
869.17 | 832.8 | 136670 |
| 705 | 20.34 2.44 % |
21-06-2022 00:00:00 Tuesday |
833.87 854.21 |
855.29 | 833.64 | 76015 |
| 706 | -2.39 -0.29 % |
20-06-2022 00:00:00 Monday |
832.97 830.58 |
835.54 | 821.33 | 123115 |
| 707 | -28.69 -3.35 % |
17-06-2022 00:00:00 Friday |
857.4 828.71 |
858.02 | 813.34 | 117965 |
| 708 | -12.6 -1.45 % |
16-06-2022 00:00:00 Thursday |
870 857.4 |
871.62 | 855.6 | 126845 |
| 709 | 10.35 1.21 % |
15-06-2022 00:00:00 Wednesday |
857 867.35 |
869.6 | 857 | 50235 |
| 710 | 9.97 1.17 % |
14-06-2022 00:00:00 Tuesday |
852 861.97 |
864.44 | 847.61 | 46360 |
| 711 | -5.55 -0.65 % |
13-06-2022 00:00:00 Monday |
859.2 853.65 |
870.6 | 851.41 | 50200 |
| 712 | 5.4 0.62 % |
10-06-2022 00:00:00 Friday |
865.2 870.6 |
872.76 | 856.76 | 89750 |
| 713 | 29.66 3.55 % |
09-06-2022 00:00:00 Thursday |
835.56 865.22 |
866.68 | 834.4 | 194960 |
| 714 | 3.26 0.39 % |
08-06-2022 00:00:00 Wednesday |
836.72 839.98 |
842.05 | 823.11 | 94050 |
| 715 | -29.97 -3.49 % |
07-06-2022 00:00:00 Tuesday |
858.4 828.43 |
858.4 | 821 | 94310 |
| 716 | 0.78 0.09 % |
06-06-2022 00:00:00 Monday |
861 861.78 |
870 | 854.75 | 19370 |
| 717 | -3.33 -0.38 % |
03-06-2022 00:00:00 Friday |
870.2 866.87 |
878.08 | 862.72 | 22370 |
| 718 | 0.35 0.04 % |
02-06-2022 00:00:00 Thursday |
865.8 866.15 |
871.8 | 858.42 | 27390 |
| 719 | -4.47 -0.51 % |
01-06-2022 00:00:00 Wednesday |
868.2 863.73 |
871.81 | 860.4 | 32625 |
| 720 | -0.31 -0.04 % |
31-05-2022 00:00:00 Tuesday |
874.2 873.89 |
879.33 | 866.26 | 35185 |
| 721 | 0.18 0.02 % |
30-05-2022 00:00:00 Monday |
873.62 873.8 |
885 | 870 | 71780 |
| 722 | 20.2 2.35 % |
27-05-2022 00:00:00 Friday |
858.2 878.4 |
881.29 | 854.04 | 93520 |
| 723 | -0.55 -0.06 % |
26-05-2022 00:00:00 Thursday |
862 861.45 |
869.8 | 858 | 42700 |
| 724 | -15.25 -1.74 % |
25-05-2022 00:00:00 Wednesday |
876.24 860.99 |
879.27 | 859.39 | 87650 |
| 725 | 19.77 2.32 % |
24-05-2022 00:00:00 Tuesday |
850.45 870.22 |
875.19 | 850.45 | 101940 |
| 726 | -1.15 -0.13 % |
23-05-2022 00:00:00 Monday |
856 854.85 |
865.41 | 849.8 | 84805 |
| 727 | 52.46 6.58 % |
20-05-2022 00:00:00 Friday |
796.8 849.26 |
859.8 | 796.57 | 345765 |
| 728 | 15.61 2.03 % |
19-05-2022 00:00:00 Thursday |
770 785.61 |
802.84 | 766.37 | 397535 |
| 729 | -6.38 -0.81 % |
18-05-2022 00:00:00 Wednesday |
788 781.62 |
796.8 | 777.19 | 38450 |
| 730 | -4.4 -0.56 % |
17-05-2022 00:00:00 Tuesday |
785.22 780.82 |
786.87 | 774.4 | 20910 |
| 731 | -19.55 -2.45 % |
16-05-2022 00:00:00 Monday |
797 777.45 |
797 | 772.27 | 16915 |
| 732 | 15.96 2.08 % |
13-05-2022 00:00:00 Friday |
768.74 784.7 |
795.65 | 768.74 | 29670 |
| 733 | -0.83 -0.11 % |
12-05-2022 00:00:00 Thursday |
775.8 774.97 |
779.6 | 757.51 | 53845 |
| 734 | -12.6 -1.6 % |
11-05-2022 00:00:00 Wednesday |
789.8 777.2 |
789.8 | 770.64 | 35445 |
| 735 | 0.71 0.09 % |
10-05-2022 00:00:00 Tuesday |
781.6 782.31 |
786.96 | 778.21 | 25360 |
| 736 | -4.3 -0.55 % |
09-05-2022 00:00:00 Monday |
786 781.7 |
787.03 | 774 | 29405 |
| 737 | -2 -0.25 % |
06-05-2022 00:00:00 Friday |
788 786 |
789.04 | 776.5 | 32000 |
| 738 | -13.44 -1.67 % |
05-05-2022 00:00:00 Thursday |
805.8 792.36 |
814.4 | 790.52 | 27720 |
| 739 | -26.55 -3.22 % |
04-05-2022 00:00:00 Wednesday |
824.4 797.85 |
825.68 | 793.18 | 742705 |
| 740 | 4.41 0.54 % |
02-05-2022 00:00:00 Monday |
820 824.41 |
828.31 | 814.11 | 29755 |
| 741 | -5.88 -0.71 % |
29-04-2022 00:00:00 Friday |
832.9 827.02 |
853.2 | 823.76 | 46500 |
| 742 | -2.65 -0.32 % |
28-04-2022 00:00:00 Thursday |
826.38 823.73 |
830 | 816.64 | 18625 |
| 743 | -15.06 -1.81 % |
27-04-2022 00:00:00 Wednesday |
830.35 815.29 |
832.05 | 814.8 | 22720 |
| 744 | 0.34 0.04 % |
26-04-2022 00:00:00 Tuesday |
830.55 830.89 |
836.58 | 827.13 | 16840 |
| 745 | -14.66 -1.75 % |
25-04-2022 00:00:00 Monday |
837 822.34 |
837 | 812.6 | 52795 |
| 746 | -21.58 -2.51 % |
22-04-2022 00:00:00 Friday |
860 838.42 |
860 | 833.6 | 61010 |
| 747 | -1.28 -0.15 % |
21-04-2022 00:00:00 Thursday |
865 863.72 |
870.2 | 862.58 | 22750 |
| 748 | 12.45 1.47 % |
20-04-2022 00:00:00 Wednesday |
845.84 858.29 |
867.25 | 842.71 | 64420 |
| 749 | -12.5 -1.46 % |
19-04-2022 00:00:00 Tuesday |
854.79 842.29 |
868.28 | 838.21 | 27730 |
| 750 | 1.34 0.16 % |
18-04-2022 00:00:00 Monday |
855.6 856.94 |
863.13 | 846.42 | 57775 |
| 751 | -8.44 -0.97 % |
13-04-2022 00:00:00 Wednesday |
868 859.56 |
872.58 | 858 | 72855 |
| 752 | -1.5 -0.17 % |
12-04-2022 00:00:00 Tuesday |
876 874.5 |
881.06 | 865.86 | 48550 |
| 753 | -20.03 -2.24 % |
11-04-2022 00:00:00 Monday |
896 875.97 |
896 | 874.84 | 30230 |
| 754 | 21.43 2.48 % |
08-04-2022 00:00:00 Friday |
864.6 886.03 |
895.2 | 864.6 | 70065 |
| 755 | 1.12 0.13 % |
07-04-2022 00:00:00 Thursday |
862.2 863.32 |
871.48 | 856.11 | 31325 |
| 756 | -16.51 -1.9 % |
06-04-2022 00:00:00 Wednesday |
871 854.49 |
871 | 853.6 | 57965 |
| 757 | -4.78 -0.55 % |
05-04-2022 00:00:00 Tuesday |
869.8 865.02 |
881.58 | 860.89 | 86350 |
| 758 | -8.55 -0.98 % |
04-04-2022 00:00:00 Monday |
872 863.45 |
872 | 854.12 | 66605 |
| 759 | -8.27 -0.96 % |
01-04-2022 00:00:00 Friday |
864 855.73 |
866.84 | 853.52 | 39360 |
| 760 | -6.76 -0.78 % |
31-03-2022 00:00:00 Thursday |
867.84 861.08 |
877.5 | 856.04 | 44125 |
| 761 | -2.47 -0.28 % |
30-03-2022 00:00:00 Wednesday |
872.6 870.13 |
872.6 | 857.6 | 78405 |
| 762 | 1.91 0.22 % |
29-03-2022 00:00:00 Tuesday |
862.38 864.29 |
870.72 | 850 | 75005 |
| 763 | -15.92 -1.83 % |
28-03-2022 00:00:00 Monday |
872.25 856.33 |
872.83 | 848.16 | 73335 |
| 764 | -0.32 -0.04 % |
25-03-2022 00:00:00 Friday |
872.5 872.18 |
874.99 | 858.58 | 112615 |
| 765 | 40.89 4.96 % |
24-03-2022 00:00:00 Thursday |
824.6 865.49 |
869.35 | 823.96 | 210595 |
| 766 | 20.83 2.59 % |
23-03-2022 00:00:00 Wednesday |
804.2 825.03 |
837.88 | 804.2 | 198580 |
| 767 | 3.81 0.47 % |
22-03-2022 00:00:00 Tuesday |
802.6 806.41 |
811.07 | 794.03 | 93120 |
| 768 | -14.27 -1.75 % |
21-03-2022 00:00:00 Monday |
815.6 801.33 |
815.6 | 799.39 | 59390 |
| 769 | 14.55 1.83 % |
17-03-2022 00:00:00 Thursday |
794 808.55 |
810 | 789.44 | 53840 |
| 770 | 3.21 0.41 % |
16-03-2022 00:00:00 Wednesday |
785.32 788.53 |
792.69 | 778 | 53115 |
| 771 | -18.55 -2.32 % |
15-03-2022 00:00:00 Tuesday |
797.9 779.35 |
799.6 | 776.2 | 74600 |
| 772 | -1.52 -0.19 % |
14-03-2022 00:00:00 Monday |
793 791.48 |
798.97 | 784.12 | 34990 |
| 773 | 16.14 2.07 % |
11-03-2022 00:00:00 Friday |
778.83 794.97 |
799 | 774.61 | 122560 |
| 774 | -20.97 -2.62 % |
10-03-2022 00:00:00 Thursday |
799.8 778.83 |
799.8 | 774.56 | 60965 |
| 775 | 0.97 0.12 % |
09-03-2022 00:00:00 Wednesday |
784 784.97 |
796.17 | 776.62 | 282255 |
| 776 | 19.45 2.58 % |
08-03-2022 00:00:00 Tuesday |
754 773.45 |
777.6 | 747.47 | 162730 |
| 777 | -1.75 -0.23 % |
07-03-2022 00:00:00 Monday |
755.99 754.24 |
758.1 | 733.86 | 199700 |
| 778 | 23.86 3.22 % |
04-03-2022 00:00:00 Friday |
742 765.86 |
774.46 | 731 | 303965 |
| 779 | -35.07 -4.5 % |
03-03-2022 00:00:00 Thursday |
779 743.93 |
779 | 740 | 177245 |
| 780 | -41.77 -5.14 % |
02-03-2022 00:00:00 Wednesday |
812.6 770.83 |
812.61 | 765.08 | 165200 |
| 781 | -11.6 -1.41 % |
28-02-2022 00:00:00 Monday |
824.19 812.59 |
824.48 | 810 | 151130 |
| 782 | 19.79 2.42 % |
25-02-2022 00:00:00 Friday |
816.3 836.09 |
840.13 | 816.3 | 62335 |
| 783 | 5.86 0.72 % |
24-02-2022 00:00:00 Thursday |
813 818.86 |
826.53 | 811.17 | 142190 |
| 784 | -18.21 -2.12 % |
23-02-2022 00:00:00 Wednesday |
857.96 839.75 |
857.96 | 838.4 | 32000 |
| 785 | -0.9 -0.11 % |
22-02-2022 00:00:00 Tuesday |
843 842.1 |
847.11 | 832.59 | 71430 |
| 786 | -14.3 -1.64 % |
21-02-2022 00:00:00 Monday |
873.78 859.48 |
883.01 | 857 | 57360 |
| 787 | 10.2 1.19 % |
18-02-2022 00:00:00 Friday |
854 864.2 |
868.78 | 853.2 | 44990 |
| 788 | -2.69 -0.31 % |
17-02-2022 00:00:00 Thursday |
863 860.31 |
867 | 859.19 | 29715 |
| 789 | 5.21 0.61 % |
16-02-2022 00:00:00 Wednesday |
858.8 864.01 |
874.71 | 848.95 | 41605 |
| 790 | 11.13 1.32 % |
15-02-2022 00:00:00 Tuesday |
844 855.13 |
858.8 | 838 | 56135 |
| 791 | 11.44 1.38 % |
14-02-2022 00:00:00 Monday |
830 841.44 |
852.73 | 830 | 92985 |
| 792 | 1.46 0.17 % |
11-02-2022 00:00:00 Friday |
864 865.46 |
869.65 | 856.02 | 54315 |
| 793 | 1.8 0.21 % |
10-02-2022 00:00:00 Thursday |
873 874.8 |
876.17 | 867.1 | 24530 |
| 794 | 3.3 0.38 % |
09-02-2022 00:00:00 Wednesday |
870 873.3 |
878.71 | 862.66 | 41820 |
| 795 | 8.65 1.01 % |
08-02-2022 00:00:00 Tuesday |
855.4 864.05 |
875.77 | 855.4 | 71330 |
| 796 | -57.26 -6.22 % |
07-02-2022 00:00:00 Monday |
920 862.74 |
920 | 850.38 | 31345 |
| 797 | -3.94 -0.45 % |
04-02-2022 00:00:00 Friday |
874 870.06 |
880.78 | 868 | 33595 |
| 798 | -8.23 -0.93 % |
03-02-2022 00:00:00 Thursday |
883 874.77 |
887.51 | 872 | 34650 |
| 799 | 14.26 1.64 % |
02-02-2022 00:00:00 Wednesday |
868.8 883.06 |
885.4 | 864 | 80500 |
| 800 | -7.78 -0.89 % |
01-02-2022 00:00:00 Tuesday |
870 862.22 |
870 | 851.39 | 73740 |
| 801 | 0.84 0.1 % |
31-01-2022 00:00:00 Monday |
860 860.84 |
873 | 848.99 | 55425 |
| 802 | -3.1 -0.37 % |
28-01-2022 00:00:00 Friday |
846.69 843.59 |
875.75 | 835.87 | 225825 |
| 803 | -10.63 -1.23 % |
27-01-2022 00:00:00 Thursday |
861.92 851.29 |
869.65 | 847.2 | 134970 |
| 804 | 10.4 1.19 % |
25-01-2022 00:00:00 Tuesday |
871 881.4 |
884.01 | 860.65 | 37120 |
| 805 | -26.13 -2.91 % |
24-01-2022 00:00:00 Monday |
898.6 872.47 |
898.6 | 861.95 | 100720 |
| 806 | -10.3 -1.13 % |
21-01-2022 00:00:00 Friday |
910 899.7 |
912.99 | 887.01 | 99450 |
| 807 | -25.36 -2.69 % |
20-01-2022 00:00:00 Thursday |
944 918.64 |
944 | 913.79 | 155985 |
| 808 | -6.82 -0.72 % |
19-01-2022 00:00:00 Wednesday |
944.68 937.86 |
946.75 | 931.32 | 81710 |
| 809 | 3.18 0.34 % |
18-01-2022 00:00:00 Tuesday |
934.72 937.9 |
944.6 | 924.2 | 77455 |
| 810 | -2.88 -0.31 % |
17-01-2022 00:00:00 Monday |
937.6 934.72 |
939.85 | 921.75 | 36905 |
| 811 | -10.36 -1.09 % |
14-01-2022 00:00:00 Friday |
948 937.64 |
948 | 932.4 | 28970 |
| 812 | 7.23 0.77 % |
13-01-2022 00:00:00 Thursday |
938 945.23 |
951.66 | 937.95 | 29775 |
| 813 | 3.56 0.38 % |
12-01-2022 00:00:00 Wednesday |
934.6 938.16 |
940.23 | 927.2 | 56360 |
| 814 | -9.79 -1.04 % |
11-01-2022 00:00:00 Tuesday |
944 934.21 |
947.73 | 932.04 | 26980 |
| 815 | -2.6 -0.28 % |
10-01-2022 00:00:00 Monday |
941.4 938.8 |
945.53 | 931.01 | 42525 |
| 816 | -9.16 -0.96 % |
07-01-2022 00:00:00 Friday |
950.84 941.68 |
951.6 | 937.81 | 46015 |
| 817 | -12.06 -1.26 % |
06-01-2022 00:00:00 Thursday |
960 947.94 |
967.2 | 945 | 72030 |
| 818 | -19.86 -2.03 % |
05-01-2022 00:00:00 Wednesday |
977.8 957.94 |
981.63 | 951.66 | 102035 |
| 819 | -5.86 -0.6 % |
04-01-2022 00:00:00 Tuesday |
973 967.14 |
978.33 | 965.08 | 56400 |
| 820 | -8.76 -0.89 % |
03-01-2022 00:00:00 Monday |
979.4 970.64 |
986 | 969.41 | 71840 |
| 821 | 0.73 0.07 % |
31-12-2021 00:00:00 Friday |
981 981.73 |
986 | 975.1 | 85815 |
| 822 | 11.1 1.14 % |
30-12-2021 00:00:00 Thursday |
970 981.1 |
985.42 | 966.2 | 63120 |
| 823 | 14.11 1.48 % |
29-12-2021 00:00:00 Wednesday |
952 966.11 |
969.55 | 950 | 77260 |
| 824 | 0.68 0.07 % |
28-12-2021 00:00:00 Tuesday |
948 948.68 |
954.68 | 941 | 54785 |
| 825 | 21.96 2.37 % |
27-12-2021 00:00:00 Monday |
925.2 947.16 |
948.52 | 925.2 | 72665 |
| 826 | -15.06 -1.6 % |
24-12-2021 00:00:00 Friday |
942.88 927.82 |
946 | 923 | 28030 |
| 827 | 0.65 0.07 % |
23-12-2021 00:00:00 Thursday |
938 938.65 |
940 | 931.05 | 38785 |
| 828 | 0.52 0.06 % |
22-12-2021 00:00:00 Wednesday |
930 930.52 |
935.2 | 922.06 | 43215 |
| 829 | 11.88 1.3 % |
21-12-2021 00:00:00 Tuesday |
913 924.88 |
925.84 | 908.82 | 30095 |
| 830 | 8.51 0.94 % |
20-12-2021 00:00:00 Monday |
903.36 911.87 |
915.26 | 892.4 | 68200 |
| 831 | -27.03 -2.91 % |
17-12-2021 00:00:00 Friday |
930.4 903.37 |
930.4 | 899.12 | 32795 |
| 832 | -1.4 -0.15 % |
16-12-2021 00:00:00 Thursday |
920 918.6 |
927.61 | 914.36 | 17885 |
| 833 | -9.25 -1 % |
15-12-2021 00:00:00 Wednesday |
929.35 920.1 |
929.35 | 915 | 30630 |
| 834 | 10.35 1.13 % |
14-12-2021 00:00:00 Tuesday |
919 929.35 |
931.91 | 917.94 | 25780 |
| 835 | -10.31 -1.11 % |
13-12-2021 00:00:00 Monday |
930 919.69 |
935.51 | 913.23 | 45185 |
| 836 | -1.23 -0.13 % |
10-12-2021 00:00:00 Friday |
920.15 918.92 |
923.6 | 915 | 34710 |
| 837 | 0.17 0.02 % |
09-12-2021 00:00:00 Thursday |
919.98 920.15 |
923.52 | 913.36 | 54465 |
| 838 | 12.02 1.33 % |
08-12-2021 00:00:00 Wednesday |
902.22 914.24 |
917.8 | 902.22 | 117830 |
| 839 | 1.3 0.14 % |
07-12-2021 00:00:00 Tuesday |
904.4 905.7 |
910.6 | 888.6 | 85475 |
| 840 | -18.93 -2.06 % |
06-12-2021 00:00:00 Monday |
919.6 900.67 |
919.88 | 897.04 | 94960 |
| 841 | -12.8 -1.37 % |
03-12-2021 00:00:00 Friday |
932.4 919.6 |
933.29 | 917 | 56140 |
| 842 | 14.49 1.58 % |
02-12-2021 00:00:00 Thursday |
918 932.49 |
933.79 | 918 | 41730 |
| 843 | -15.55 -1.66 % |
01-12-2021 00:00:00 Wednesday |
937 921.45 |
941.63 | 918.24 | 64955 |
| 844 | -3.77 -0.4 % |
30-11-2021 00:00:00 Tuesday |
940 936.23 |
949.4 | 929.03 | 57375 |
| 845 | -20.57 -2.14 % |
29-11-2021 00:00:00 Monday |
960 939.43 |
976.81 | 933.27 | 149515 |
| 846 | 30.38 3.31 % |
26-11-2021 00:00:00 Friday |
918.6 948.98 |
963.92 | 916.03 | 203410 |
| 847 | -1.5 -0.16 % |
25-11-2021 00:00:00 Thursday |
920 918.5 |
939 | 917 | 73015 |
| 848 | -9.82 -1.06 % |
24-11-2021 00:00:00 Wednesday |
930 920.18 |
930 | 917.56 | 19005 |
| 849 | -0.13 -0.01 % |
23-11-2021 00:00:00 Tuesday |
926.44 926.31 |
932.59 | 910.25 | 20910 |
| 850 | -15.76 -1.68 % |
22-11-2021 00:00:00 Monday |
937 921.24 |
937 | 916.5 | 24715 |
| 851 | -16.23 -1.71 % |
18-11-2021 00:00:00 Thursday |
950 933.77 |
952.89 | 930.4 | 49345 |
| 852 | -9.31 -0.97 % |
17-11-2021 00:00:00 Wednesday |
963 953.69 |
963 | 950.12 | 25650 |
| 853 | -14.14 -1.45 % |
16-11-2021 00:00:00 Tuesday |
978 963.86 |
979.2 | 959.72 | 57960 |
| 854 | 1.14 0.12 % |
15-11-2021 00:00:00 Monday |
974 975.14 |
979.61 | 968.98 | 23175 |
| 855 | 5.09 0.53 % |
12-11-2021 00:00:00 Friday |
963.21 968.3 |
973.85 | 963.21 | 24580 |
| 856 | -2.97 -0.31 % |
11-11-2021 00:00:00 Thursday |
965.52 962.55 |
968.85 | 956.97 | 13470 |
| 857 | 5.79 0.6 % |
10-11-2021 00:00:00 Wednesday |
960 965.79 |
969.69 | 955.3 | 43005 |
| 858 | 2.02 0.21 % |
09-11-2021 00:00:00 Tuesday |
956.21 958.23 |
966.6 | 955.42 | 46805 |
| 859 | 6.64 0.7 % |
08-11-2021 00:00:00 Monday |
951.2 957.84 |
962 | 940.97 | 50105 |
| 860 | -2.82 -0.29 % |
04-11-2021 00:00:00 Thursday |
956.4 953.58 |
957 | 951.51 | 4045 |
| 861 | -3.93 -0.41 % |
03-11-2021 00:00:00 Wednesday |
957.66 953.73 |
958.86 | 951.11 | 174825 |
| 862 | -7.85 -0.82 % |
02-11-2021 00:00:00 Tuesday |
957 949.15 |
960.54 | 944.71 | 32840 |
| 863 | 30.11 3.24 % |
01-11-2021 00:00:00 Monday |
930 960.11 |
967 | 926.04 | 146530 |
| 864 | 18.81 2.06 % |
29-10-2021 00:00:00 Friday |
915.2 934.01 |
983.07 | 905.85 | 409685 |
| 865 | -23.34 -2.49 % |
28-10-2021 00:00:00 Thursday |
938 914.66 |
938 | 910.4 | 33970 |
| 866 | 0.49 0.05 % |
27-10-2021 00:00:00 Wednesday |
931.4 931.89 |
945.11 | 929.4 | 54810 |
| 867 | -3.46 -0.37 % |
26-10-2021 00:00:00 Tuesday |
937 933.54 |
939.49 | 928 | 21055 |
| 868 | 7.87 0.85 % |
25-10-2021 00:00:00 Monday |
927.22 935.09 |
939.5 | 907.74 | 33070 |
| 869 | 0.82 0.09 % |
22-10-2021 00:00:00 Friday |
926.4 927.22 |
937.06 | 919 | 29140 |
| 870 | -22.29 -2.34 % |
21-10-2021 00:00:00 Thursday |
952 929.71 |
957.4 | 920 | 115265 |
| 871 | -13.88 -1.44 % |
20-10-2021 00:00:00 Wednesday |
965.37 951.49 |
968.2 | 944 | 581265 |
| 872 | -23.71 -2.41 % |
19-10-2021 00:00:00 Tuesday |
983.8 960.09 |
983.8 | 957.28 | 58115 |
| 873 | -17.34 -1.75 % |
18-10-2021 00:00:00 Monday |
992.11 974.77 |
995.47 | 972.71 | 86495 |
| 874 | 5.14 0.52 % |
14-10-2021 00:00:00 Thursday |
986.8 991.94 |
1001.4 | 984.46 | 140265 |
| 875 | -1.32 -0.13 % |
13-10-2021 00:00:00 Wednesday |
987.58 986.26 |
989.12 | 978.05 | 121570 |
| 876 | 0.69 0.07 % |
12-10-2021 00:00:00 Tuesday |
980.9 981.59 |
990.19 | 971.49 | 127770 |
| 877 | 8.38 0.86 % |
11-10-2021 00:00:00 Monday |
970.2 978.58 |
984 | 965.62 | 1113630 |
| 878 | -14.17 -1.44 % |
08-10-2021 00:00:00 Friday |
983.99 969.82 |
988.99 | 964.2 | 147175 |
| 879 | -14.55 -1.47 % |
07-10-2021 00:00:00 Thursday |
993 978.45 |
997.8 | 976.7 | 110800 |
| 880 | -14.4 -1.43 % |
06-10-2021 00:00:00 Wednesday |
1005.8 991.4 |
1008 | 981.65 | 192550 |
| 881 | -2.24 -0.22 % |
05-10-2021 00:00:00 Tuesday |
1008.78 1006.54 |
1010.11 | 993.86 | 264695 |
| 882 | 20.18 2.04 % |
04-10-2021 00:00:00 Monday |
988.6 1008.78 |
1015.76 | 988.6 | 357045 |
| 883 | 25.63 2.66 % |
01-10-2021 00:00:00 Friday |
965.01 990.64 |
992.8 | 965.01 | 297910 |
| 884 | 0.92 0.09 % |
30-09-2021 00:00:00 Thursday |
976.2 977.12 |
996.81 | 972.9 | 234885 |
| 885 | 6.23 0.64 % |
29-09-2021 00:00:00 Wednesday |
970 976.23 |
984.96 | 958.48 | 106385 |
| 886 | 8.36 0.87 % |
28-09-2021 00:00:00 Tuesday |
958.2 966.56 |
970.1 | 951.2 | 108260 |
| 887 | -0.48 -0.05 % |
27-09-2021 00:00:00 Monday |
958.23 957.75 |
960.44 | 946.47 | 94970 |
| 888 | -0.64 -0.07 % |
24-09-2021 00:00:00 Friday |
959.2 958.56 |
964 | 956 | 176040 |
| 889 | -10.8 -1.11 % |
23-09-2021 00:00:00 Thursday |
970 959.2 |
973.34 | 954.21 | 719465 |
| 890 | -0.43 -0.04 % |
22-09-2021 00:00:00 Wednesday |
970 969.57 |
975.34 | 962.1 | 152530 |
| 891 | 23.96 2.53 % |
21-09-2021 00:00:00 Tuesday |
947.01 970.97 |
972.67 | 947.01 | 94030 |
| 892 | -14.53 -1.5 % |
20-09-2021 00:00:00 Monday |
969.83 955.3 |
976.88 | 950.2 | 322100 |
| 893 | -8.51 -0.86 % |
17-09-2021 00:00:00 Friday |
986.34 977.83 |
991.04 | 973.88 | 64275 |
| 894 | -11.66 -1.17 % |
16-09-2021 00:00:00 Thursday |
998 986.34 |
999 | 983.12 | 95040 |
| 895 | 5.2 0.53 % |
15-09-2021 00:00:00 Wednesday |
987.8 993 |
994.98 | 984 | 136400 |
| 896 | -0.29 -0.03 % |
14-09-2021 00:00:00 Tuesday |
986.41 986.12 |
997.77 | 984.79 | 113990 |
| 897 | 4.58 0.47 % |
13-09-2021 00:00:00 Monday |
982 986.58 |
989 | 975 | 210645 |
| 898 | 2.5 0.25 % |
09-09-2021 00:00:00 Thursday |
980.4 982.9 |
984.2 | 976.25 | 172005 |
| 899 | 2.05 0.21 % |
08-09-2021 00:00:00 Wednesday |
980 982.05 |
988 | 972.33 | 117930 |
| 900 | -3.19 -0.32 % |
07-09-2021 00:00:00 Tuesday |
983.03 979.84 |
985.31 | 971.34 | 164900 |
| 901 | -2.97 -0.3 % |
06-09-2021 00:00:00 Monday |
986 983.03 |
988.89 | 974.22 | 698600 |
| 902 | 3.09 0.32 % |
03-09-2021 00:00:00 Friday |
976.8 979.89 |
982.61 | 972.71 | 205830 |
| 903 | 13.44 1.4 % |
02-09-2021 00:00:00 Thursday |
958 971.44 |
980.55 | 958 | 601380 |
| 904 | 5.79 0.61 % |
01-09-2021 00:00:00 Wednesday |
947 952.79 |
956.77 | 937.6 | 84865 |
| 905 | 1.49 0.16 % |
31-08-2021 00:00:00 Tuesday |
939 940.49 |
944.2 | 930.4 | 154370 |
| 906 | 15.87 1.73 % |
30-08-2021 00:00:00 Monday |
919.8 935.67 |
939.83 | 915.35 | 270815 |
| 907 | 22.65 2.52 % |
27-08-2021 00:00:00 Friday |
897.6 920.25 |
922.37 | 897.6 | 102560 |
| 908 | -9.11 -1 % |
26-08-2021 00:00:00 Thursday |
909.8 900.69 |
910 | 897.63 | 89395 |
| 909 | -6.82 -0.74 % |
25-08-2021 00:00:00 Wednesday |
917.4 910.58 |
918.07 | 904.83 | 145930 |
| 910 | 14.53 1.61 % |
24-08-2021 00:00:00 Tuesday |
903 917.53 |
919.85 | 889.6 | 132350 |
| 911 | -8.55 -0.94 % |
23-08-2021 00:00:00 Monday |
912.23 903.68 |
919.23 | 901 | 148475 |
| 912 | -23.14 -2.48 % |
20-08-2021 00:00:00 Friday |
934 910.86 |
934 | 901.81 | 134265 |
| 913 | -2.83 -0.3 % |
18-08-2021 00:00:00 Wednesday |
940 937.17 |
951 | 935 | 195295 |
| 914 | 8 0.86 % |
17-08-2021 00:00:00 Tuesday |
932.38 940.38 |
943.8 | 932.2 | 266560 |
| 915 | 2.38 0.26 % |
16-08-2021 00:00:00 Monday |
930 932.38 |
936.96 | 921.42 | 142295 |
| 916 | -10.88 -1.15 % |
13-08-2021 00:00:00 Friday |
942 931.12 |
947.19 | 927 | 415970 |
| 917 | -8.51 -0.89 % |
12-08-2021 00:00:00 Thursday |
951 942.49 |
951 | 938.4 | 253155 |
| 918 | -10.81 -1.13 % |
11-08-2021 00:00:00 Wednesday |
959.67 948.86 |
959.67 | 938.2 | 110375 |
| 919 | -14.58 -1.5 % |
10-08-2021 00:00:00 Tuesday |
968.8 954.22 |
971.17 | 947.22 | 116460 |
| 920 | -1.16 -0.12 % |
09-08-2021 00:00:00 Monday |
964 962.84 |
966.87 | 952.15 | 169955 |
| 921 | 2.05 0.21 % |
06-08-2021 00:00:00 Friday |
955 957.05 |
960.89 | 951.29 | 214005 |
| 922 | -4.94 -0.51 % |
05-08-2021 00:00:00 Thursday |
961.6 956.66 |
961.6 | 948.8 | 340295 |
| 923 | 7.46 0.79 % |
04-08-2021 00:00:00 Wednesday |
946.8 954.26 |
961.95 | 946.04 | 529405 |
| 924 | -2.76 -0.29 % |
03-08-2021 00:00:00 Tuesday |
947 944.24 |
947 | 938.01 | 445430 |
| 925 | -3.04 -0.32 % |
02-08-2021 00:00:00 Monday |
943.4 940.36 |
949.95 | 937.47 | 242840 |
| 926 | 6.56 0.7 % |
30-07-2021 00:00:00 Friday |
935.98 942.54 |
960.4 | 935.98 | 295980 |
| 927 | -12.86 -1.36 % |
29-07-2021 00:00:00 Thursday |
947.07 934.21 |
955.39 | 931.92 | 198610 |
| 928 | -24.96 -2.57 % |
28-07-2021 00:00:00 Wednesday |
971 946.04 |
975.17 | 933.39 | 899665 |
| 929 | -115.33 -10.64 % |
27-07-2021 00:00:00 Tuesday |
1084.2 968.87 |
1089 | 956.2 | 1182740 |
| 930 | -2.27 -0.21 % |
26-07-2021 00:00:00 Monday |
1084.1 1081.83 |
1089.01 | 1080.1 | 34960 |
| 931 | 5.78 0.54 % |
23-07-2021 00:00:00 Friday |
1078.8 1084.58 |
1086.69 | 1072.02 | 63425 |
| 932 | -6.02 -0.56 % |
22-07-2021 00:00:00 Thursday |
1082.59 1076.57 |
1082.59 | 1065.6 | 35350 |
| 933 | -20.74 -1.9 % |
20-07-2021 00:00:00 Tuesday |
1088.8 1068.06 |
1088.8 | 1064.31 | 102880 |
| 934 | 6.64 0.62 % |
19-07-2021 00:00:00 Monday |
1077.19 1083.83 |
1088.87 | 1076.36 | 299425 |
| 935 | 3.83 0.36 % |
16-07-2021 00:00:00 Friday |
1078 1081.83 |
1090.06 | 1077.12 | 86445 |
| 936 | -3.62 -0.33 % |
15-07-2021 00:00:00 Thursday |
1082.6 1078.98 |
1087.71 | 1074.8 | 64235 |
| 937 | -13.68 -1.25 % |
14-07-2021 00:00:00 Wednesday |
1092 1078.32 |
1092 | 1073.6 | 65630 |
| 938 | -11.16 -1.02 % |
13-07-2021 00:00:00 Tuesday |
1098.11 1086.95 |
1106.85 | 1085.6 | 57465 |
| 939 | 0.31 0.03 % |
12-07-2021 00:00:00 Monday |
1097.6 1097.91 |
1099.82 | 1088.12 | 293975 |
| 940 | 2.17 0.2 % |
09-07-2021 00:00:00 Friday |
1089.8 1091.97 |
1103.78 | 1083.67 | 78810 |
| 941 | -18.2 -1.64 % |
08-07-2021 00:00:00 Thursday |
1112 1093.8 |
1117.42 | 1090 | 64310 |
| 942 | 9.14 0.83 % |
07-07-2021 00:00:00 Wednesday |
1103.06 1112.2 |
1122.73 | 1103.06 | 84535 |
| 943 | 0.18 0.02 % |
06-07-2021 00:00:00 Tuesday |
1107.58 1107.76 |
1111.93 | 1102.46 | 68445 |
| 944 | -9.62 -0.86 % |
05-07-2021 00:00:00 Monday |
1117.2 1107.58 |
1119 | 1106.16 | 67945 |
| 945 | -0.14 -0.01 % |
02-07-2021 00:00:00 Friday |
1115 1114.86 |
1119.59 | 1102.29 | 165425 |
| 946 | 24.03 2.21 % |
01-07-2021 00:00:00 Thursday |
1087.8 1111.83 |
1115.4 | 1082.53 | 197145 |
| 947 | -6.53 -0.6 % |
30-06-2021 00:00:00 Wednesday |
1090.6 1084.07 |
1093.6 | 1081.24 | 55490 |
| 948 | 0.19 0.02 % |
29-06-2021 00:00:00 Tuesday |
1086.2 1086.39 |
1090.56 | 1075.73 | 153430 |
| 949 | 16.62 1.56 % |
28-06-2021 00:00:00 Monday |
1064.2 1080.82 |
1083 | 1062.53 | 252365 |
| 950 | 6.27 0.59 % |
25-06-2021 00:00:00 Friday |
1056 1062.27 |
1067.2 | 1053.6 | 180745 |
| 951 | -3.47 -0.33 % |
24-06-2021 00:00:00 Thursday |
1059.2 1055.73 |
1062.47 | 1050.2 | 233105 |
| 952 | -6.85 -0.64 % |
23-06-2021 00:00:00 Wednesday |
1066.8 1059.95 |
1069.9 | 1057.99 | 760630 |
| 953 | 4.84 0.46 % |
22-06-2021 00:00:00 Tuesday |
1056.6 1061.44 |
1064.33 | 1050.2 | 60755 |
| 954 | 3.72 0.35 % |
21-06-2021 00:00:00 Monday |
1052.2 1055.92 |
1059.6 | 1045.19 | 141740 |
| 955 | -2.09 -0.2 % |
18-06-2021 00:00:00 Friday |
1059.01 1056.92 |
1068.4 | 1046.56 | 166530 |
| 956 | -26.34 -2.43 % |
17-06-2021 00:00:00 Thursday |
1084 1057.66 |
1084 | 1050.13 | 164685 |
| 957 | 6.56 0.61 % |
16-06-2021 00:00:00 Wednesday |
1074.59 1081.15 |
1091.47 | 1068.78 | 309450 |
| 958 | -12.93 -1.18 % |
15-06-2021 00:00:00 Tuesday |
1095.91 1082.98 |
1095.91 | 1081.1 | 983775 |
| 959 | 0.11 0.01 % |
14-06-2021 00:00:00 Monday |
1091.8 1091.91 |
1102.8 | 1073.77 | 188915 |
| 960 | 29.24 2.76 % |
11-06-2021 00:00:00 Friday |
1061 1090.24 |
1098.01 | 1057.64 | 317880 |
| 961 | 12.93 1.24 % |
10-06-2021 00:00:00 Thursday |
1045.2 1058.13 |
1059.75 | 1045.2 | 101570 |
| 962 | -13.43 -1.27 % |
09-06-2021 00:00:00 Wednesday |
1057.8 1044.37 |
1062 | 1041.58 | 120625 |
| 963 | 10.92 1.05 % |
08-06-2021 00:00:00 Tuesday |
1044 1054.92 |
1059.31 | 1030.2 | 118560 |
| 964 | -12.03 -1.14 % |
07-06-2021 00:00:00 Monday |
1055.8 1043.77 |
1055.8 | 1042.6 | 111845 |
| 965 | -5.33 -0.5 % |
04-06-2021 00:00:00 Friday |
1056 1050.67 |
1059.13 | 1048.4 | 103515 |
| 966 | -4.78 -0.45 % |
03-06-2021 00:00:00 Thursday |
1062 1057.22 |
1068 | 1054.06 | 189190 |
| 967 | -0.5 -0.05 % |
02-06-2021 00:00:00 Wednesday |
1062.99 1062.49 |
1070.2 | 1056.23 | 139430 |
| 968 | 2.63 0.25 % |
01-06-2021 00:00:00 Tuesday |
1061 1063.63 |
1067.78 | 1053.1 | 271800 |
| 969 | 21.2 2.04 % |
31-05-2021 00:00:00 Monday |
1040.4 1061.6 |
1066.4 | 1034.11 | 310570 |
| 970 | -17.67 -1.67 % |
28-05-2021 00:00:00 Friday |
1057.6 1039.93 |
1057.6 | 1030.12 | 386450 |
| 971 | -5.82 -0.55 % |
27-05-2021 00:00:00 Thursday |
1059.56 1053.74 |
1059.56 | 1046.1 | 86510 |
| 972 | -5.26 -0.5 % |
26-05-2021 00:00:00 Wednesday |
1062.24 1056.98 |
1066.99 | 1055 | 80890 |
| 973 | 6.18 0.59 % |
25-05-2021 00:00:00 Tuesday |
1055.8 1061.98 |
1063.85 | 1051.12 | 241485 |
| 974 | 9.46 0.91 % |
24-05-2021 00:00:00 Monday |
1045 1054.46 |
1057.2 | 1045 | 268395 |
| 975 | -9.65 -0.92 % |
21-05-2021 00:00:00 Friday |
1053 1043.35 |
1053.71 | 1039.1 | 210310 |
| 976 | -5.54 -0.53 % |
20-05-2021 00:00:00 Thursday |
1052.8 1047.26 |
1057.22 | 1045.02 | 161695 |
| 977 | -1.31 -0.12 % |
19-05-2021 00:00:00 Wednesday |
1048.6 1047.29 |
1052.9 | 1041.11 | 283330 |
| 978 | -13.45 -1.27 % |
18-05-2021 00:00:00 Tuesday |
1056.51 1043.06 |
1061 | 1042 | 327485 |
| 979 | -7.1 -0.67 % |
17-05-2021 00:00:00 Monday |
1057.35 1050.25 |
1057.35 | 1028.7 | 330715 |
| 980 | -29.83 -2.79 % |
14-05-2021 00:00:00 Friday |
1069 1039.17 |
1079.6 | 1032 | 1165440 |
| 981 | -4.6 -0.43 % |
12-05-2021 00:00:00 Wednesday |
1065 1060.4 |
1067.95 | 1054.81 | 191440 |
| 982 | -7.1 -0.67 % |
11-05-2021 00:00:00 Tuesday |
1065.82 1058.72 |
1069.97 | 1054.4 | 308640 |
| 983 | -0.18 -0.02 % |
10-05-2021 00:00:00 Monday |
1066 1065.82 |
1084.4 | 1054.54 | 762305 |
| 984 | -6.89 -0.66 % |
07-05-2021 00:00:00 Friday |
1041.6 1034.71 |
1049.8 | 1033.13 | 167230 |
| 985 | 1.01 0.1 % |
06-05-2021 00:00:00 Thursday |
1032.12 1033.13 |
1050.16 | 1026.4 | 200695 |
| 986 | 10.32 1.01 % |
05-05-2021 00:00:00 Wednesday |
1021.8 1032.12 |
1040 | 1013.66 | 325875 |
| 987 | -26.54 -2.55 % |
04-05-2021 00:00:00 Tuesday |
1040 1013.46 |
1047.18 | 1011.15 | 189630 |
| 988 | -3.13 -0.3 % |
03-05-2021 00:00:00 Monday |
1040 1036.87 |
1041.51 | 1028.21 | 341250 |
| 989 | 8.86 0.87 % |
30-04-2021 00:00:00 Friday |
1024 1032.86 |
1042.17 | 1024 | 253240 |
| 990 | 6.27 0.62 % |
29-04-2021 00:00:00 Thursday |
1014 1020.27 |
1028.85 | 1008.6 | 249905 |
| 991 | -5.75 -0.57 % |
28-04-2021 00:00:00 Wednesday |
1014.43 1008.68 |
1020.8 | 1006.55 | 213800 |
| 992 | -7.73 -0.76 % |
27-04-2021 00:00:00 Tuesday |
1018.8 1011.07 |
1023.11 | 1004.21 | 296165 |
| 993 | -10.2 -1 % |
26-04-2021 00:00:00 Monday |
1024 1013.8 |
1025 | 1005.73 | 269665 |
| 994 | -33.66 -3.21 % |
23-04-2021 00:00:00 Friday |
1047 1013.34 |
1053.25 | 1006.03 | 545990 |
| 995 | 0.94 0.09 % |
22-04-2021 00:00:00 Thursday |
1039 1039.94 |
1058 | 1032.57 | 592465 |
| 996 | 10.79 1.06 % |
20-04-2021 00:00:00 Tuesday |
1020 1030.79 |
1041.84 | 1015.38 | 1145340 |
| 997 | 14.37 1.47 % |
19-04-2021 00:00:00 Monday |
979.74 994.11 |
1001 | 961.07 | 395090 |
| 998 | 3.8 0.39 % |
16-04-2021 00:00:00 Friday |
974.8 978.6 |
987.8 | 963.7 | 244550 |
| 999 | -1.51 -0.16 % |
15-04-2021 00:00:00 Thursday |
970 968.49 |
975.4 | 956.84 | 568670 |
| 1000 | -83.88 -8.07 % |
13-04-2021 00:00:00 Tuesday |
1040 956.12 |
1040 | 950 | 831565 |
| 1001 | 40.24 4.2 % |
12-04-2021 00:00:00 Monday |
957.6 997.84 |
1023.98 | 939 | 686635 |
| 1002 | 13.86 1.48 % |
09-04-2021 00:00:00 Friday |
938.04 951.9 |
958.4 | 934.74 | 300305 |
| 1003 | -0.01 0 % |
08-04-2021 00:00:00 Thursday |
938.05 938.04 |
951 | 932.27 | 405115 |
| 1004 | 9.45 1.02 % |
07-04-2021 00:00:00 Wednesday |
928.6 938.05 |
946.89 | 928.6 | 149010 |
| 1005 | 7.52 0.82 % |
06-04-2021 00:00:00 Tuesday |
915.99 923.51 |
927.84 | 909.15 | 119965 |
| 1006 | -6.36 -0.69 % |
05-04-2021 00:00:00 Monday |
917.57 911.21 |
917.57 | 884.64 | 217460 |
| 1007 | 10.57 1.17 % |
01-04-2021 00:00:00 Thursday |
907 917.57 |
918.95 | 904.37 | 103600 |
| 1008 | 2.87 0.32 % |
31-03-2021 00:00:00 Wednesday |
900.25 903.12 |
908.99 | 894.89 | 275375 |
| 1009 | 19.29 2.18 % |
30-03-2021 00:00:00 Tuesday |
884.4 903.69 |
905 | 884.4 | 203680 |
| 1010 | -0.74 -0.08 % |
26-03-2021 00:00:00 Friday |
881.8 881.06 |
884 | 870.12 | 149890 |
| 1011 | 6.46 0.74 % |
25-03-2021 00:00:00 Thursday |
870.2 876.66 |
880 | 857.26 | 179400 |
| 1012 | -1.79 -0.21 % |
24-03-2021 00:00:00 Wednesday |
872 870.21 |
883.6 | 868.02 | 153530 |
| 1013 | 4.19 0.48 % |
23-03-2021 00:00:00 Tuesday |
870.2 874.39 |
880.7 | 864.56 | 135905 |
| 1014 | 13.18 1.54 % |
22-03-2021 00:00:00 Monday |
857.6 870.78 |
873.29 | 854.38 | 246280 |
| 1015 | 10.91 1.29 % |
19-03-2021 00:00:00 Friday |
844 854.91 |
860.77 | 827.18 | 247075 |
| 1016 | -35.34 -4.03 % |
18-03-2021 00:00:00 Thursday |
877.6 842.26 |
877.6 | 840 | 234920 |
| 1017 | -18.4 -2.07 % |
17-03-2021 00:00:00 Wednesday |
889.77 871.37 |
893 | 868.64 | 84195 |
| 1018 | 15.77 1.8 % |
16-03-2021 00:00:00 Tuesday |
874 889.77 |
892.97 | 873.28 | 241560 |
| 1019 | -20.46 -2.3 % |
15-03-2021 00:00:00 Monday |
889 868.54 |
892 | 856.81 | 291300 |
| 1020 | -16.79 -1.86 % |
12-03-2021 00:00:00 Friday |
902.23 885.44 |
905.43 | 880.84 | 112400 |
| 1021 | -3.07 -0.34 % |
10-03-2021 00:00:00 Wednesday |
902.8 899.73 |
904 | 891.31 | 101900 |
| 1022 | -12.71 -1.41 % |
09-03-2021 00:00:00 Tuesday |
902.23 889.52 |
902.84 | 883.59 | 125925 |
| 1023 | 0.16 0.02 % |
08-03-2021 00:00:00 Monday |
897.88 898.04 |
904.34 | 892.73 | 99220 |
| 1024 | -11.72 -1.29 % |
05-03-2021 00:00:00 Friday |
909.6 897.88 |
910.23 | 896.09 | 149805 |
| 1025 | 17.46 1.95 % |
04-03-2021 00:00:00 Thursday |
897.4 914.86 |
916.57 | 890.2 | 351885 |
| 1026 | 9.7 1.09 % |
03-03-2021 00:00:00 Wednesday |
890.46 900.16 |
902.8 | 885.44 | 290875 |
| 1027 | -13.16 -1.47 % |
02-03-2021 00:00:00 Tuesday |
894.4 881.24 |
895.61 | 878.02 | 236910 |
| 1028 | -5.12 -0.57 % |
01-03-2021 00:00:00 Monday |
895.78 890.66 |
895.78 | 880.3 | 115225 |
| 1029 | -10.08 -1.13 % |
26-02-2021 00:00:00 Friday |
895 884.92 |
911.65 | 881.2 | 237710 |
| 1030 | 10.05 1.13 % |
25-02-2021 00:00:00 Thursday |
885.8 895.85 |
917.89 | 884.76 | 592890 |
| 1031 | -11.7 -1.3 % |
24-02-2021 00:00:00 Wednesday |
900 888.3 |
917.89 | 852.2 | 1688885 |
| 1032 | 2.62 0.29 % |
23-02-2021 00:00:00 Tuesday |
895.2 897.82 |
906.18 | 884.2 | 161320 |
| 1033 | -47.63 -5.07 % |
22-02-2021 00:00:00 Monday |
940 892.37 |
945 | 876 | 460065 |
| 1034 | 15.03 1.63 % |
19-02-2021 00:00:00 Friday |
922 937.03 |
945 | 906.01 | 397145 |
| 1035 | -2.43 -0.26 % |
18-02-2021 00:00:00 Thursday |
926 923.57 |
932 | 912 | 185185 |
| 1036 | -18.99 -2.02 % |
17-02-2021 00:00:00 Wednesday |
939.32 920.33 |
940.82 | 916 | 106040 |
| 1037 | -5 -0.53 % |
16-02-2021 00:00:00 Tuesday |
944.2 939.2 |
951.97 | 934.08 | 149715 |
| 1038 | -18.44 -1.92 % |
15-02-2021 00:00:00 Monday |
960.48 942.04 |
965.99 | 940.2 | 202240 |
| 1039 | -7.53 -0.78 % |
12-02-2021 00:00:00 Friday |
966.59 959.06 |
971.49 | 957 | 59485 |
| 1040 | 0.76 0.08 % |
11-02-2021 00:00:00 Thursday |
964.22 964.98 |
972.16 | 962 | 60945 |
| 1041 | -3.78 -0.39 % |
10-02-2021 00:00:00 Wednesday |
968 964.22 |
976.37 | 952.1 | 178370 |
| 1042 | -2.5 -0.26 % |
09-02-2021 00:00:00 Tuesday |
971.6 969.1 |
979.19 | 961.23 | 504135 |
| 1043 | 1.36 0.14 % |
08-02-2021 00:00:00 Monday |
970.04 971.4 |
981.86 | 964.93 | 340935 |
| 1044 | 20.19 2.15 % |
05-02-2021 00:00:00 Friday |
940 960.19 |
965.98 | 925.6 | 272645 |
| 1045 | -6.66 -0.71 % |
04-02-2021 00:00:00 Thursday |
939.8 933.14 |
941 | 924.4 | 368790 |
| 1046 | 16.15 1.77 % |
03-02-2021 00:00:00 Wednesday |
914 930.15 |
951.82 | 909.66 | 676350 |
| 1047 | 8.45 0.95 % |
02-02-2021 00:00:00 Tuesday |
888.4 896.85 |
905.47 | 876.4 | 565285 |
| 1048 | -29.72 -3.25 % |
01-02-2021 00:00:00 Monday |
915.44 885.72 |
915.44 | 879 | 412915 |
| 1049 | -56.7 -5.81 % |
29-01-2021 00:00:00 Friday |
976.43 919.73 |
983.39 | 910 | 468760 |
| 1050 | 7.27 0.75 % |
28-01-2021 00:00:00 Thursday |
968 975.27 |
980.46 | 955.25 | 284790 |
| 1051 | -38.23 -3.75 % |
27-01-2021 00:00:00 Wednesday |
1020 981.77 |
1020 | 967.13 | 112090 |
| 1052 | 4.49 0.44 % |
25-01-2021 00:00:00 Monday |
1011.93 1016.42 |
1025.2 | 992.02 | 179150 |
| 1053 | -9.04 -0.89 % |
22-01-2021 00:00:00 Friday |
1015.8 1006.76 |
1019.99 | 997 | 192975 |
| 1054 | -15.47 -1.51 % |
21-01-2021 00:00:00 Thursday |
1026 1010.53 |
1027.6 | 1006.76 | 1218885 |
| 1055 | -7.87 -0.77 % |
20-01-2021 00:00:00 Wednesday |
1023.6 1015.73 |
1031.91 | 1013.79 | 98310 |
| 1056 | 2.39 0.24 % |
19-01-2021 00:00:00 Tuesday |
1015 1017.39 |
1020.67 | 1007.71 | 109665 |
| 1057 | -31.84 -3.05 % |
18-01-2021 00:00:00 Monday |
1042.4 1010.56 |
1056.2 | 1007.2 | 106820 |
| 1058 | -20.47 -1.93 % |
15-01-2021 00:00:00 Friday |
1061.99 1041.52 |
1061.99 | 1039.3 | 89515 |
| 1059 | 1.99 0.19 % |
14-01-2021 00:00:00 Thursday |
1060 1061.99 |
1065.44 | 1053.04 | 236970 |
| 1060 | -13.14 -1.23 % |
13-01-2021 00:00:00 Wednesday |
1071.36 1058.22 |
1072.23 | 1046.91 | 111495 |
| 1061 | -14.04 -1.29 % |
12-01-2021 00:00:00 Tuesday |
1085.4 1071.36 |
1088.67 | 1067 | 101215 |
| 1062 | 15.32 1.43 % |
11-01-2021 00:00:00 Monday |
1068 1083.32 |
1085.1 | 1065.78 | 139030 |
| 1063 | 9.25 0.87 % |
08-01-2021 00:00:00 Friday |
1058.21 1067.46 |
1072 | 1055.86 | 118605 |
| 1064 | -5.96 -0.56 % |
07-01-2021 00:00:00 Thursday |
1060 1054.04 |
1069.82 | 1050.49 | 109145 |
| 1065 | 0.87 0.08 % |
06-01-2021 00:00:00 Wednesday |
1057.46 1058.33 |
1062.84 | 1045.06 | 187920 |
| 1066 | 5.23 0.5 % |
05-01-2021 00:00:00 Tuesday |
1052.2 1057.43 |
1067.22 | 1045.83 | 174560 |
| 1067 | -2.77 -0.26 % |
04-01-2021 00:00:00 Monday |
1057 1054.23 |
1061.28 | 1048.08 | 96680 |
| 1068 | 2.54 0.24 % |
01-01-2021 00:00:00 Friday |
1045.6 1048.14 |
1050.6 | 1040.01 | 70195 |
| 1069 | 4.4 0.42 % |
31-12-2020 00:00:00 Thursday |
1036.42 1040.82 |
1050.6 | 1033.1 | 180285 |
| 1070 | -5.51 -0.53 % |
30-12-2020 00:00:00 Wednesday |
1039.8 1034.29 |
1039.8 | 1028.4 | 56340 |
| 1071 | -9.61 -0.92 % |
29-12-2020 00:00:00 Tuesday |
1042.4 1032.79 |
1053.51 | 1029.38 | 237525 |
| 1072 | 0.11 0.01 % |
28-12-2020 00:00:00 Monday |
1041.04 1041.15 |
1046.98 | 1037.49 | 162205 |
| 1073 | -13.3 -1.26 % |
24-12-2020 00:00:00 Thursday |
1054 1040.7 |
1054 | 1032.57 | 160565 |
| 1074 | 13.99 1.36 % |
23-12-2020 00:00:00 Wednesday |
1030.29 1044.28 |
1047 | 1025.61 | 128625 |
| 1075 | 10.78 1.06 % |
22-12-2020 00:00:00 Tuesday |
1021.6 1032.38 |
1035.23 | 988.71 | 277820 |
| 1076 | -30.87 -2.96 % |
21-12-2020 00:00:00 Monday |
1044 1013.13 |
1054.79 | 992.31 | 429770 |
| 1077 | 31.04 3.06 % |
18-12-2020 00:00:00 Friday |
1014.99 1046.03 |
1052.46 | 1014.99 | 532150 |
| 1078 | 6.99 0.69 % |
17-12-2020 00:00:00 Thursday |
1008 1014.99 |
1026.47 | 1006.72 | 297375 |
| 1079 | 0.8 0.08 % |
16-12-2020 00:00:00 Wednesday |
1007 1007.8 |
1010 | 1001.22 | 123500 |
| 1080 | -6.46 -0.64 % |
15-12-2020 00:00:00 Tuesday |
1011.99 1005.53 |
1015 | 1002 | 246585 |
| 1081 | 9.67 0.97 % |
14-12-2020 00:00:00 Monday |
995 1004.67 |
1010.34 | 994.09 | 146695 |
| 1082 | -7.22 -0.71 % |
11-12-2020 00:00:00 Friday |
1010.4 1003.18 |
1016.84 | 997 | 104865 |
| 1083 | -1.61 -0.16 % |
10-12-2020 00:00:00 Thursday |
1012 1010.39 |
1017.15 | 1003.3 | 177755 |
| 1084 | 8.31 0.83 % |
09-12-2020 00:00:00 Wednesday |
1003 1011.31 |
1019.89 | 1003 | 245290 |
| 1085 | -10.17 -1 % |
08-12-2020 00:00:00 Tuesday |
1013 1002.83 |
1016.28 | 992 | 211950 |
| 1086 | 18.2 1.84 % |
07-12-2020 00:00:00 Monday |
987 1005.2 |
1014.59 | 981.18 | 444290 |
| 1087 | -4.94 -0.5 % |
04-12-2020 00:00:00 Friday |
986.4 981.46 |
991.59 | 972.82 | 262710 |
| 1088 | 14.24 1.47 % |
03-12-2020 00:00:00 Thursday |
970.66 984.9 |
988 | 968.96 | 335190 |
| 1089 | -1.53 -0.16 % |
02-12-2020 00:00:00 Wednesday |
971.4 969.87 |
977.93 | 962.2 | 149835 |
| 1090 | -6.7 -0.69 % |
01-12-2020 00:00:00 Tuesday |
972.23 965.53 |
973.6 | 961.18 | 156675 |
| 1091 | -13.84 -1.41 % |
27-11-2020 00:00:00 Friday |
979.76 965.92 |
986.98 | 962.2 | 170915 |
| 1092 | 14.96 1.55 % |
26-11-2020 00:00:00 Thursday |
964.8 979.76 |
985.4 | 955.1 | 338185 |
| 1093 | -38.71 -3.87 % |
25-11-2020 00:00:00 Wednesday |
1000 961.29 |
1003.74 | 956.8 | 404685 |
| 1094 | 12.79 1.32 % |
24-11-2020 00:00:00 Tuesday |
969.4 982.19 |
987.62 | 958 | 228405 |
| 1095 | 27.86 2.97 % |
23-11-2020 00:00:00 Monday |
937.8 965.66 |
974.08 | 934.78 | 373010 |
| 1096 | -13.06 -1.38 % |
20-11-2020 00:00:00 Friday |
947.2 934.14 |
951.14 | 931.76 | 159710 |
| 1097 | 3.46 0.37 % |
19-11-2020 00:00:00 Thursday |
938 941.46 |
962.44 | 932.01 | 236810 |
| 1098 | -16.41 -1.71 % |
18-11-2020 00:00:00 Wednesday |
957.06 940.65 |
958.8 | 935.16 | 280910 |
| 1099 | -22.34 -2.28 % |
17-11-2020 00:00:00 Tuesday |
979.4 957.06 |
979.4 | 954.75 | 193535 |
| 1100 | -2.24 -0.23 % |
14-11-2020 00:00:00 Saturday |
976.8 974.56 |
976.8 | 971.09 | 10315 |
| 1101 | -0.95 -0.1 % |
13-11-2020 00:00:00 Friday |
972 971.05 |
976.6 | 965.59 | 542555 |
| 1102 | -12.05 -1.23 % |
12-11-2020 00:00:00 Thursday |
977.4 965.35 |
984.76 | 961.29 | 292200 |
| 1103 | 25.37 2.66 % |
11-11-2020 00:00:00 Wednesday |
952 977.37 |
983.7 | 938.3 | 624405 |
| 1104 | -30.71 -3.16 % |
10-11-2020 00:00:00 Tuesday |
970.8 940.09 |
973.16 | 936.14 | 259450 |
| 1105 | -14.37 -1.45 % |
09-11-2020 00:00:00 Monday |
990 975.63 |
990.4 | 973.97 | 103245 |
| 1106 | -10.76 -1.09 % |
06-11-2020 00:00:00 Friday |
991.2 980.44 |
992 | 978.38 | 173730 |
| 1107 | -6.27 -0.63 % |
05-11-2020 00:00:00 Thursday |
998 991.73 |
998.47 | 984.69 | 175495 |
| 1108 | 5.01 0.51 % |
04-11-2020 00:00:00 Wednesday |
981.99 987 |
992.54 | 975.62 | 340565 |
| 1109 | 3.88 0.4 % |
03-11-2020 00:00:00 Tuesday |
971.8 975.68 |
983.91 | 966.45 | 125660 |
| 1110 | -9.6 -0.98 % |
02-11-2020 00:00:00 Monday |
980.89 971.29 |
983.66 | 964.5 | 174110 |
| 1111 | -15.21 -1.53 % |
30-10-2020 00:00:00 Friday |
992.8 977.59 |
995 | 974.36 | 216020 |
| 1112 | 1.49 0.15 % |
29-10-2020 00:00:00 Thursday |
987 988.49 |
1008.32 | 978.56 | 239375 |
| 1113 | -32.93 -3.22 % |
28-10-2020 00:00:00 Wednesday |
1022.89 989.96 |
1029.6 | 984.3 | 757740 |
| 1114 | 23.46 2.35 % |
27-10-2020 00:00:00 Tuesday |
996.6 1020.06 |
1025.03 | 992.16 | 404970 |
| 1115 | -5.76 -0.57 % |
26-10-2020 00:00:00 Monday |
1001.79 996.03 |
1012.02 | 990.8 | 270555 |
| 1116 | -5.82 -0.58 % |
23-10-2020 00:00:00 Friday |
1009 1003.18 |
1018.12 | 1000 | 248465 |
| 1117 | -4.66 -0.46 % |
22-10-2020 00:00:00 Thursday |
1009.38 1004.72 |
1009.38 | 966.48 | 646510 |
| 1118 | -8.22 -0.81 % |
21-10-2020 00:00:00 Wednesday |
1017.6 1009.38 |
1019.44 | 982.07 | 191255 |
| 1119 | -6.13 -0.6 % |
20-10-2020 00:00:00 Tuesday |
1020 1013.87 |
1022.67 | 1007.22 | 264680 |
| 1120 | -30.11 -2.89 % |
19-10-2020 00:00:00 Monday |
1040.4 1010.29 |
1042.7 | 1008.08 | 397585 |
| 1121 | 8.47 0.84 % |
16-10-2020 00:00:00 Friday |
1008 1016.47 |
1024.75 | 1004.95 | 304835 |
| 1122 | -26.58 -2.56 % |
15-10-2020 00:00:00 Thursday |
1037.6 1011.02 |
1037.6 | 1004.97 | 365075 |
| 1123 | -12.8 -1.23 % |
14-10-2020 00:00:00 Wednesday |
1037 1024.2 |
1044.09 | 1018.38 | 265400 |
| 1124 | -12.32 -1.18 % |
13-10-2020 00:00:00 Tuesday |
1045.76 1033.44 |
1064.21 | 1030.08 | 347745 |
| 1125 | 11.88 1.15 % |
12-10-2020 00:00:00 Monday |
1031.99 1043.87 |
1049.3 | 1022.33 | 256635 |
| 1126 | 1.2 0.12 % |
09-10-2020 00:00:00 Friday |
1029.2 1030.4 |
1051.17 | 1027.04 | 399415 |
| 1127 | 2.17 0.21 % |
08-10-2020 00:00:00 Thursday |
1037 1039.17 |
1042.98 | 1013.07 | 221965 |
| 1128 | -11.5 -1.11 % |
07-10-2020 00:00:00 Wednesday |
1031.6 1020.1 |
1039 | 1018.51 | 194670 |
| 1129 | -7.06 -0.68 % |
06-10-2020 00:00:00 Tuesday |
1034 1026.94 |
1045.35 | 1023.09 | 175730 |
| 1130 | 0.49 0.05 % |
05-10-2020 00:00:00 Monday |
1031 1031.49 |
1037.39 | 1020.46 | 253620 |
| 1131 | -20.47 -1.96 % |
01-10-2020 00:00:00 Thursday |
1043 1022.53 |
1051.88 | 1018.59 | 268555 |
| 1132 | 15.41 1.51 % |
30-09-2020 00:00:00 Wednesday |
1022 1037.41 |
1063.09 | 1018 | 895990 |
| 1133 | -12.3 -1.2 % |
29-09-2020 00:00:00 Tuesday |
1029 1016.7 |
1030.58 | 1013.44 | 144095 |
| 1134 | -14.57 -1.4 % |
28-09-2020 00:00:00 Monday |
1040 1025.43 |
1040 | 1018.14 | 347885 |
| 1135 | -3.19 -0.31 % |
25-09-2020 00:00:00 Friday |
1026 1022.81 |
1030 | 1010 | 511515 |
| 1136 | -10.11 -1 % |
24-09-2020 00:00:00 Thursday |
1015 1004.89 |
1041.24 | 1000 | 533305 |
| 1137 | -29.92 -2.85 % |
23-09-2020 00:00:00 Wednesday |
1050 1020.08 |
1056 | 1012.69 | 787390 |
| 1138 | -2.74 -0.26 % |
22-09-2020 00:00:00 Tuesday |
1037.8 1035.06 |
1052.11 | 1011.2 | 913845 |
| 1139 | -39.76 -3.72 % |
21-09-2020 00:00:00 Monday |
1067.6 1027.84 |
1102.93 | 1022.82 | 1566460 |
| 1140 | 65.14 6.51 % |
18-09-2020 00:00:00 Friday |
1000.2 1065.34 |
1099.4 | 990.21 | 3185195 |
| 1141 | 25.32 2.69 % |
17-09-2020 00:00:00 Thursday |
940 965.32 |
969 | 931.44 | 1536350 |
| 1142 | 37.31 4.2 % |
16-09-2020 00:00:00 Wednesday |
889 926.31 |
930.39 | 882.3 | 494400 |
| 1143 | 11.83 1.35 % |
15-09-2020 00:00:00 Tuesday |
876.81 888.64 |
909.36 | 876.16 | 369805 |
| 1144 | -10.07 -1.14 % |
14-09-2020 00:00:00 Monday |
883 872.93 |
883.84 | 867.37 | 61930 |
| 1145 | 2.1 0.24 % |
11-09-2020 00:00:00 Friday |
878 880.1 |
889.27 | 875.4 | 80590 |
| 1146 | -14.13 -1.59 % |
10-09-2020 00:00:00 Thursday |
890 875.87 |
891.6 | 868.44 | 104165 |
| 1147 | 18.63 2.15 % |
09-09-2020 00:00:00 Wednesday |
867.24 885.87 |
888.22 | 867.24 | 127590 |
| 1148 | -22.4 -2.51 % |
08-09-2020 00:00:00 Tuesday |
892 869.6 |
896.2 | 866.01 | 184115 |
| 1149 | 19.45 2.25 % |
07-09-2020 00:00:00 Monday |
865 884.45 |
886.81 | 859.69 | 194005 |
| 1150 | -8.37 -0.96 % |
04-09-2020 00:00:00 Friday |
873 864.63 |
896.4 | 858.82 | 233745 |
| 1151 | 9.34 1.06 % |
03-09-2020 00:00:00 Thursday |
877 886.34 |
894.11 | 868 | 174315 |
| 1152 | 0.85 0.1 % |
02-09-2020 00:00:00 Wednesday |
870.2 871.05 |
879.43 | 863.39 | 99590 |
| 1153 | 24.17 2.85 % |
01-09-2020 00:00:00 Tuesday |
848 872.17 |
875 | 846.77 | 65080 |
| 1154 | -23.42 -2.68 % |
31-08-2020 00:00:00 Monday |
875 851.58 |
885 | 846.02 | 195285 |
| 1155 | -17.13 -1.92 % |
28-08-2020 00:00:00 Friday |
892 874.87 |
893.31 | 872.23 | 221325 |
| 1156 | 0.04 0 % |
27-08-2020 00:00:00 Thursday |
887.55 887.59 |
893.07 | 883.6 | 143635 |
| 1157 | -0.45 -0.05 % |
26-08-2020 00:00:00 Wednesday |
888 887.55 |
889.99 | 880.2 | 82455 |
| 1158 | -14.92 -1.66 % |
25-08-2020 00:00:00 Tuesday |
900 885.08 |
900 | 883.61 | 69450 |
| 1159 | -9.57 -1.06 % |
24-08-2020 00:00:00 Monday |
904 894.43 |
904.19 | 885.08 | 186185 |
| 1160 | -2.35 -0.26 % |
21-08-2020 00:00:00 Friday |
900.2 897.85 |
904.39 | 895 | 68110 |
| 1161 | -4.38 -0.49 % |
20-08-2020 00:00:00 Thursday |
899.6 895.22 |
905.4 | 892.6 | 192185 |
| 1162 | -13.97 -1.53 % |
19-08-2020 00:00:00 Wednesday |
911.8 897.83 |
911.8 | 895.8 | 274690 |
| 1163 | -4.15 -0.46 % |
18-08-2020 00:00:00 Tuesday |
905 900.85 |
912 | 887.64 | 133725 |
| 1164 | -2.45 -0.27 % |
17-08-2020 00:00:00 Monday |
906 903.55 |
913.74 | 900.13 | 93980 |
| 1165 | 1.91 0.21 % |
14-08-2020 00:00:00 Friday |
902.2 904.11 |
916.88 | 894 | 173235 |
| 1166 | -11.16 -1.22 % |
13-08-2020 00:00:00 Thursday |
912 900.84 |
918.06 | 898.22 | 320215 |
| 1167 | -18.51 -2.01 % |
12-08-2020 00:00:00 Wednesday |
922 903.49 |
922 | 897 | 196900 |
| 1168 | -24.11 -2.56 % |
11-08-2020 00:00:00 Tuesday |
943.2 919.09 |
946.56 | 912.8 | 172965 |
| 1169 | 18.31 1.99 % |
10-08-2020 00:00:00 Monday |
920.2 938.51 |
950.86 | 920.2 | 232955 |
| 1170 | -0.75 -0.08 % |
07-08-2020 00:00:00 Friday |
915 914.25 |
941.43 | 910.96 | 259810 |
| 1171 | -4.42 -0.48 % |
06-08-2020 00:00:00 Thursday |
921.2 916.78 |
931.66 | 913.96 | 156435 |
| 1172 | -8.06 -0.87 % |
05-08-2020 00:00:00 Wednesday |
929 920.94 |
931.4 | 916.79 | 368175 |
| 1173 | 22.67 2.51 % |
04-08-2020 00:00:00 Tuesday |
904.2 926.87 |
930.2 | 898.49 | 233570 |
| 1174 | 0.42 0.05 % |
03-08-2020 00:00:00 Monday |
904.4 904.82 |
933.34 | 899.76 | 341390 |
| 1175 | 8.38 0.94 % |
31-07-2020 00:00:00 Friday |
896 904.38 |
910.32 | 892 | 268415 |
| 1176 | 28.23 3.23 % |
30-07-2020 00:00:00 Thursday |
875 903.23 |
911.74 | 868.95 | 894380 |
| 1177 | 40.24 4.91 % |
29-07-2020 00:00:00 Wednesday |
819.8 860.04 |
866.84 | 816.49 | 676675 |
| 1178 | 5.09 0.63 % |
28-07-2020 00:00:00 Tuesday |
805 810.09 |
818.59 | 803.93 | 129320 |
| 1179 | -9.69 -1.19 % |
27-07-2020 00:00:00 Monday |
812.74 803.05 |
816.21 | 792.77 | 72065 |
| 1180 | -12.26 -1.49 % |
24-07-2020 00:00:00 Friday |
825 812.74 |
835.87 | 810.8 | 187200 |
| 1181 | 13.21 1.63 % |
23-07-2020 00:00:00 Thursday |
812.5 825.71 |
828 | 812.5 | 164745 |
| 1182 | 0.36 0.04 % |
22-07-2020 00:00:00 Wednesday |
812 812.36 |
825.98 | 805.34 | 191420 |
| 1183 | -11.41 -1.39 % |
21-07-2020 00:00:00 Tuesday |
818.4 806.99 |
826 | 801.99 | 76900 |
| 1184 | -10.51 -1.27 % |
20-07-2020 00:00:00 Monday |
829 818.49 |
830.61 | 814.81 | 99090 |
| 1185 | -7.08 -0.85 % |
17-07-2020 00:00:00 Friday |
830.8 823.72 |
831 | 819.93 | 82270 |
| 1186 | 22.91 2.84 % |
16-07-2020 00:00:00 Thursday |
807.26 830.17 |
832.26 | 802.04 | 238505 |
| 1187 | 11.62 1.46 % |
15-07-2020 00:00:00 Wednesday |
796 807.62 |
809.6 | 792.24 | 260240 |
| 1188 | 13.43 1.71 % |
14-07-2020 00:00:00 Tuesday |
783.26 796.69 |
799.01 | 776 | 365145 |
| 1189 | -4.28 -0.55 % |
13-07-2020 00:00:00 Monday |
784 779.72 |
785 | 775 | 103455 |
| 1190 | -1.84 -0.23 % |
10-07-2020 00:00:00 Friday |
783 781.16 |
791.37 | 777.33 | 263665 |
| 1191 | 1.04 0.13 % |
09-07-2020 00:00:00 Thursday |
778.2 779.24 |
783 | 771.22 | 73340 |
| 1192 | 11.25 1.47 % |
08-07-2020 00:00:00 Wednesday |
766 777.25 |
788.96 | 766 | 179160 |
| 1193 | -14.03 -1.8 % |
07-07-2020 00:00:00 Tuesday |
778.6 764.57 |
783.6 | 763.16 | 186585 |
| 1194 | -5.58 -0.71 % |
06-07-2020 00:00:00 Monday |
784.2 778.62 |
788.04 | 775.95 | 81425 |
| 1195 | -8.61 -1.09 % |
03-07-2020 00:00:00 Friday |
792.8 784.19 |
793.14 | 781.78 | 109080 |
| 1196 | -7.83 -0.99 % |
02-07-2020 00:00:00 Thursday |
791.8 783.97 |
795.4 | 780.22 | 90905 |
| 1197 | -9.37 -1.18 % |
01-07-2020 00:00:00 Wednesday |
791.49 782.12 |
792.72 | 777.4 | 71590 |
| 1198 | -8.42 -1.06 % |
30-06-2020 00:00:00 Tuesday |
796.62 788.2 |
802 | 784.93 | 128270 |
| 1199 | -5.07 -0.63 % |
29-06-2020 00:00:00 Monday |
800 794.93 |
808.96 | 792 | 57250 |
| 1200 | -0.82 -0.1 % |
26-06-2020 00:00:00 Friday |
800 799.18 |
812.93 | 793.35 | 124475 |
| 1201 | -3.12 -0.39 % |
25-06-2020 00:00:00 Thursday |
804.52 801.4 |
808.6 | 795.4 | 63835 |
| 1202 | -17.29 -2.09 % |
24-06-2020 00:00:00 Wednesday |
825.8 808.51 |
826.8 | 806 | 68655 |
| 1203 | 9.63 1.19 % |
23-06-2020 00:00:00 Tuesday |
812 821.63 |
826 | 808.11 | 201360 |
| 1204 | 4.49 0.56 % |
22-06-2020 00:00:00 Monday |
802 806.49 |
812.14 | 802 | 112985 |
| 1205 | -5.18 -0.64 % |
19-06-2020 00:00:00 Friday |
806 800.82 |
808.98 | 798.8 | 86860 |
| 1206 | 2.55 0.32 % |
18-06-2020 00:00:00 Thursday |
798.4 800.95 |
810.39 | 798.34 | 187535 |
| 1207 | -3.2 -0.4 % |
17-06-2020 00:00:00 Wednesday |
800 796.8 |
808.17 | 794.76 | 94920 |
| 1208 | -12.58 -1.55 % |
16-06-2020 00:00:00 Tuesday |
814 801.42 |
814.74 | 790.84 | 92960 |
| 1209 | -8.73 -1.08 % |
15-06-2020 00:00:00 Monday |
810.8 802.07 |
825.44 | 793 | 240045 |
| 1210 | 1.37 0.17 % |
12-06-2020 00:00:00 Friday |
799.96 801.33 |
807 | 796.41 | 91380 |
| 1211 | -12.48 -1.52 % |
11-06-2020 00:00:00 Thursday |
823.6 811.12 |
825.37 | 807.36 | 121120 |
| 1212 | -4.28 -0.52 % |
10-06-2020 00:00:00 Wednesday |
827.25 822.97 |
837.87 | 817.83 | 253980 |
| 1213 | 26.96 3.38 % |
09-06-2020 00:00:00 Tuesday |
798 824.96 |
828.18 | 787.78 | 361740 |
| 1214 | -12.62 -1.57 % |
08-06-2020 00:00:00 Monday |
806 793.38 |
808.32 | 789 | 167750 |
| 1215 | 3.98 0.5 % |
05-06-2020 00:00:00 Friday |
801.2 805.18 |
810 | 799.05 | 97585 |
| 1216 | 7.66 0.97 % |
04-06-2020 00:00:00 Thursday |
792.24 799.9 |
811.36 | 792.24 | 168140 |
| 1217 | 11.04 1.41 % |
03-06-2020 00:00:00 Wednesday |
781.2 792.24 |
798.14 | 781.2 | 83080 |
| 1218 | -10.78 -1.36 % |
02-06-2020 00:00:00 Tuesday |
790.16 779.38 |
801.45 | 777.68 | 194010 |
| 1219 | -24.26 -2.98 % |
01-06-2020 00:00:00 Monday |
814.42 790.16 |
819.16 | 788.43 | 203450 |
| 1220 | 37.76 4.86 % |
29-05-2020 00:00:00 Friday |
777 814.76 |
817.74 | 774.43 | 267465 |
| 1221 | -1.87 -0.24 % |
28-05-2020 00:00:00 Thursday |
779.6 777.73 |
782.19 | 768.76 | 99325 |
| 1222 | 0.26 0.03 % |
27-05-2020 00:00:00 Wednesday |
776.4 776.66 |
780 | 763.12 | 248340 |
| 1223 | -7.27 -0.93 % |
26-05-2020 00:00:00 Tuesday |
780 772.73 |
787.52 | 770.84 | 80705 |
| 1224 | 9.47 1.23 % |
22-05-2020 00:00:00 Friday |
769.41 778.88 |
781.77 | 763 | 169460 |
| 1225 | -12.8 -1.64 % |
21-05-2020 00:00:00 Thursday |
782.21 769.41 |
792.25 | 765.65 | 208780 |
| 1226 | 40.11 5.41 % |
20-05-2020 00:00:00 Wednesday |
742.04 782.15 |
785.56 | 739.02 | 686100 |
| 1227 | -2.09 -0.28 % |
19-05-2020 00:00:00 Tuesday |
742 739.91 |
744.72 | 732.63 | 100905 |
| 1228 | -11.88 -1.59 % |
18-05-2020 00:00:00 Monday |
747.4 735.52 |
752 | 722.69 | 119930 |
| 1229 | -0.63 -0.08 % |
15-05-2020 00:00:00 Friday |
747.4 746.77 |
755.54 | 744 | 88090 |
| 1230 | -10.03 -1.33 % |
14-05-2020 00:00:00 Thursday |
756.5 746.47 |
763.6 | 743.85 | 92685 |
| 1231 | -13.52 -1.76 % |
13-05-2020 00:00:00 Wednesday |
770 756.48 |
770 | 747.53 | 132820 |
| 1232 | -15.6 -2.03 % |
12-05-2020 00:00:00 Tuesday |
770 754.4 |
780.2 | 752.37 | 162885 |
| 1233 | -26.95 -3.37 % |
11-05-2020 00:00:00 Monday |
800 773.05 |
800 | 770.2 | 153790 |
| 1234 | 21.69 2.8 % |
08-05-2020 00:00:00 Friday |
775 796.69 |
819.98 | 775 | 248860 |
| 1235 | -10.73 -1.38 % |
07-05-2020 00:00:00 Thursday |
777.6 766.87 |
787.27 | 763.98 | 82735 |
| 1236 | 3.15 0.41 % |
06-05-2020 00:00:00 Wednesday |
768.2 771.35 |
775.8 | 761.29 | 89615 |
| 1237 | -31.67 -3.97 % |
05-05-2020 00:00:00 Tuesday |
798.73 767.06 |
798.73 | 761.19 | 104330 |
| 1238 | 7.82 1 % |
04-05-2020 00:00:00 Monday |
779.8 787.62 |
800.91 | 770.34 | 187235 |
| 1239 | -0.56 -0.07 % |
30-04-2020 00:00:00 Thursday |
788 787.44 |
818.31 | 779.19 | 279730 |
| 1240 | -17.9 -2.25 % |
29-04-2020 00:00:00 Wednesday |
794 776.1 |
794 | 774.2 | 75635 |
| 1241 | -19.3 -2.39 % |
28-04-2020 00:00:00 Tuesday |
809 789.7 |
809 | 778.58 | 99050 |
| 1242 | -8.09 -1.01 % |
27-04-2020 00:00:00 Monday |
804.02 795.93 |
812.11 | 791.7 | 119575 |
| 1243 | -3.55 -0.44 % |
24-04-2020 00:00:00 Friday |
804 800.45 |
809.49 | 794.75 | 107425 |
| 1244 | -3.6 -0.44 % |
23-04-2020 00:00:00 Thursday |
809 805.4 |
816.94 | 802.4 | 85030 |
| 1245 | -3.34 -0.41 % |
22-04-2020 00:00:00 Wednesday |
814.8 811.46 |
819 | 794 | 262000 |
| 1246 | 35.51 4.63 % |
21-04-2020 00:00:00 Tuesday |
767.6 803.11 |
809.3 | 764.28 | 360000 |
| 1247 | -17.35 -2.21 % |
20-04-2020 00:00:00 Monday |
785.91 768.56 |
785.91 | 762.4 | 113985 |
| 1248 | -3.65 -0.46 % |
17-04-2020 00:00:00 Friday |
790 786.35 |
798.76 | 765.2 | 251370 |
| 1249 | 11.81 1.55 % |
16-04-2020 00:00:00 Thursday |
760.6 772.41 |
777.79 | 757.67 | 158210 |
| 1250 | 5.79 0.77 % |
15-04-2020 00:00:00 Wednesday |
755 760.79 |
778.79 | 755 | 199695 |
| 1251 | 11.9 1.61 % |
13-04-2020 00:00:00 Monday |
737 748.9 |
770.77 | 722.15 | 355195 |
| 1252 | -21.17 -2.84 % |
09-04-2020 00:00:00 Thursday |
744.8 723.63 |
762 | 717.65 | 344175 |
| 1253 | 22.15 3.1 % |
08-04-2020 00:00:00 Wednesday |
714 736.15 |
752.87 | 696.1 | 326605 |
| 1254 | 76.63 11.97 % |
07-04-2020 00:00:00 Tuesday |
640 716.63 |
722.44 | 640 | 405895 |
| 1255 | 9.96 1.61 % |
03-04-2020 00:00:00 Friday |
619 628.96 |
643.71 | 605.51 | 106895 |
| 1256 | -16.76 -2.64 % |
01-04-2020 00:00:00 Wednesday |
636 619.24 |
636 | 613.74 | 80305 |
| 1257 | 7.45 1.21 % |
31-03-2020 00:00:00 Tuesday |
615.97 623.42 |
630.2 | 610.17 | 106585 |
| 1258 | 18.83 3.25 % |
30-03-2020 00:00:00 Monday |
580 598.83 |
609.6 | 564.34 | 616000 |
| 1259 | -20.17 -3.34 % |
27-03-2020 00:00:00 Friday |
603.57 583.4 |
609.38 | 569.72 | 107185 |
| 1260 | -1.57 -0.27 % |
26-03-2020 00:00:00 Thursday |
590.2 588.63 |
613.47 | 576.18 | 97280 |
| 1261 | 13.3 2.33 % |
25-03-2020 00:00:00 Wednesday |
571.6 584.9 |
589.27 | 559.54 | 71850 |
| 1262 | -7.27 -1.26 % |
24-03-2020 00:00:00 Tuesday |
579 571.73 |
591.68 | 560.01 | 119790 |
| 1263 | 13.14 2.43 % |
23-03-2020 00:00:00 Monday |
540 553.14 |
637.4 | 530.2 | 1074570 |
| 1264 | 29.62 5.39 % |
20-03-2020 00:00:00 Friday |
550 579.62 |
589.27 | 530 | 185000 |
| 1265 | -0.24 -0.05 % |
19-03-2020 00:00:00 Thursday |
524.79 524.55 |
536.17 | 499.52 | 117005 |
| 1266 | -44.85 -7.75 % |
18-03-2020 00:00:00 Wednesday |
578.4 533.55 |
578.4 | 525 | 72210 |
| 1267 | -1.77 -0.32 % |
17-03-2020 00:00:00 Tuesday |
560 558.23 |
580.4 | 551.91 | 75120 |
| 1268 | -12.52 -2.17 % |
16-03-2020 00:00:00 Monday |
577.8 565.28 |
595.32 | 549 | 83270 |
| 1269 | 27.98 5.09 % |
13-03-2020 00:00:00 Friday |
550 577.98 |
600.58 | 517.97 | 169975 |
| 1270 | -27.84 -4.65 % |
12-03-2020 00:00:00 Thursday |
598.8 570.96 |
598.8 | 560.71 | 81955 |
| 1271 | -12.68 -2.07 % |
11-03-2020 00:00:00 Wednesday |
612.6 599.92 |
616.6 | 596.98 | 278815 |
| 1272 | -18.45 -2.92 % |
09-03-2020 00:00:00 Monday |
631.11 612.66 |
637.56 | 605.67 | 294410 |
| 1273 | 23.95 3.93 % |
06-03-2020 00:00:00 Friday |
610 633.95 |
640.63 | 610 | 191715 |
| 1274 | 1.75 0.28 % |
05-03-2020 00:00:00 Thursday |
634.4 636.15 |
646 | 633.13 | 108475 |
| 1275 | 25.58 4.2 % |
04-03-2020 00:00:00 Wednesday |
609.01 634.59 |
636.9 | 607.21 | 219550 |
| 1276 | 16.33 2.76 % |
03-03-2020 00:00:00 Tuesday |
592.68 609.01 |
615.09 | 587.4 | 1334895 |
| 1277 | -24.63 -4.08 % |
02-03-2020 00:00:00 Monday |
603.78 579.15 |
603.78 | 575.68 | 71840 |
| 1278 | -26.84 -4.39 % |
28-02-2020 00:00:00 Friday |
612 585.16 |
617.5 | 581.2 | 217240 |
| 1279 | -1.27 -0.21 % |
27-02-2020 00:00:00 Thursday |
615 613.73 |
617.43 | 606 | 54860 |
| 1280 | -3.27 -0.53 % |
26-02-2020 00:00:00 Wednesday |
618.4 615.13 |
622.79 | 612.22 | 119685 |
| 1281 | -15.93 -2.51 % |
25-02-2020 00:00:00 Tuesday |
634.2 618.27 |
635.82 | 611.6 | 298505 |
| 1282 | -17.34 -2.66 % |
24-02-2020 00:00:00 Monday |
652 634.66 |
652 | 633.19 | 71595 |
| 1283 | -5.7 -0.87 % |
20-02-2020 00:00:00 Thursday |
657 651.3 |
672.6 | 649 | 80070 |
| 1284 | 5.37 0.83 % |
19-02-2020 00:00:00 Wednesday |
650 655.37 |
659.43 | 650 | 26185 |
| 1285 | -2.37 -0.36 % |
18-02-2020 00:00:00 Tuesday |
652.41 650.04 |
656.38 | 647 | 90405 |
| 1286 | -3.68 -0.56 % |
17-02-2020 00:00:00 Monday |
662.4 658.72 |
668.29 | 658 | 72540 |
| 1287 | -2.1 -0.32 % |
14-02-2020 00:00:00 Friday |
663.6 661.5 |
666.45 | 655.41 | 128445 |
| 1288 | 21.13 3.28 % |
13-02-2020 00:00:00 Thursday |
644 665.13 |
667.2 | 640 | 262655 |
| 1289 | 3.19 0.5 % |
12-02-2020 00:00:00 Wednesday |
636.32 639.51 |
642.55 | 633.84 | 187680 |
| 1290 | 8.16 1.3 % |
11-02-2020 00:00:00 Tuesday |
630 638.16 |
640.74 | 626.99 | 94795 |
| 1291 | -2.18 -0.34 % |
10-02-2020 00:00:00 Monday |
632.28 630.1 |
634.58 | 623 | 81235 |
| 1292 | 1.02 0.16 % |
07-02-2020 00:00:00 Friday |
632.16 633.18 |
636.8 | 628 | 200180 |
| 1293 | 4.56 0.73 % |
06-02-2020 00:00:00 Thursday |
627.6 632.16 |
635.29 | 627.6 | 133045 |
| 1294 | -19.1 -2.96 % |
05-02-2020 00:00:00 Wednesday |
646 626.9 |
649.31 | 624.6 | 93335 |
| 1295 | 15.54 2.45 % |
04-02-2020 00:00:00 Tuesday |
633 648.54 |
655.2 | 630.56 | 112445 |
| 1296 | 5.3 0.85 % |
03-02-2020 00:00:00 Monday |
623.2 628.5 |
634.4 | 623 | 54125 |
| 1297 | 0.2 0.03 % |
01-02-2020 00:00:00 Saturday |
623 623.2 |
627.6 | 620 | 43265 |
| 1298 | -9.25 -1.46 % |
31-01-2020 00:00:00 Friday |
632 622.75 |
638 | 620.02 | 89080 |
| 1299 | 0.9 0.14 % |
30-01-2020 00:00:00 Thursday |
630 630.9 |
634 | 624.32 | 89285 |
| 1300 | -6.28 -0.99 % |
29-01-2020 00:00:00 Wednesday |
636 629.72 |
641.55 | 620.2 | 222200 |
| 1301 | -0.44 -0.07 % |
28-01-2020 00:00:00 Tuesday |
638.2 637.76 |
649.9 | 630.77 | 437085 |
| 1302 | 30.3 4.99 % |
27-01-2020 00:00:00 Monday |
607.49 637.79 |
641.48 | 600.32 | 638220 |
| 1303 | -2.79 -0.46 % |
24-01-2020 00:00:00 Friday |
608.4 605.61 |
609.34 | 605.09 | 17810 |
| 1304 | -2.31 -0.38 % |
23-01-2020 00:00:00 Thursday |
610 607.69 |
615.64 | 605.17 | 28325 |
| 1305 | 0.01 0 % |
22-01-2020 00:00:00 Wednesday |
612 612.01 |
621 | 610.27 | 78690 |
| 1306 | -0.51 -0.08 % |
21-01-2020 00:00:00 Tuesday |
611.99 611.48 |
615.86 | 607.7 | 39490 |
| 1307 | 1.6 0.26 % |
20-01-2020 00:00:00 Monday |
610 611.6 |
616.14 | 606.6 | 131705 |
| 1308 | 18.13 3.08 % |
17-01-2020 00:00:00 Friday |
588.6 606.73 |
609.81 | 588.4 | 3123065 |
| 1309 | 0.47 0.08 % |
16-01-2020 00:00:00 Thursday |
587.04 587.51 |
590 | 584.5 | 22675 |
| 1310 | -5.32 -0.9 % |
15-01-2020 00:00:00 Wednesday |
589.25 583.93 |
589.25 | 580.2 | 37995 |
| 1311 | -1.45 -0.25 % |
14-01-2020 00:00:00 Tuesday |
590.7 589.25 |
593.51 | 586.6 | 18905 |
| 1312 | 3.62 0.62 % |
13-01-2020 00:00:00 Monday |
587 590.62 |
593.05 | 583.62 | 45335 |
| 1313 | 1.18 0.2 % |
10-01-2020 00:00:00 Friday |
585.2 586.38 |
601.2 | 585.2 | 145325 |
| 1314 | 3.36 0.58 % |
09-01-2020 00:00:00 Thursday |
580.38 583.74 |
587.45 | 580.38 | 23775 |
| 1315 | 3.65 0.63 % |
08-01-2020 00:00:00 Wednesday |
575.85 579.5 |
580.67 | 573.49 | 29850 |
| 1316 | -3.19 -0.55 % |
07-01-2020 00:00:00 Tuesday |
580 576.81 |
582.15 | 575.77 | 21500 |
| 1317 | -1.21 -0.21 % |
06-01-2020 00:00:00 Monday |
577 575.79 |
579.63 | 570.38 | 80875 |
| 1318 | 5.32 0.93 % |
03-01-2020 00:00:00 Friday |
571.58 576.9 |
579.14 | 571.58 | 33105 |
| 1319 | -5.52 -0.95 % |
02-01-2020 00:00:00 Thursday |
578.34 572.82 |
578.34 | 572.32 | 36805 |
| 1320 | -1.86 -0.32 % |
01-01-2020 00:00:00 Wednesday |
577.67 575.81 |
577.67 | 572.6 | 21615 |
| 1321 | -2.57 -0.44 % |
31-12-2019 00:00:00 Tuesday |
578 575.43 |
582.6 | 573.02 | 26355 |
| 1322 | -0.73 -0.13 % |
30-12-2019 00:00:00 Monday |
578.93 578.2 |
585.6 | 575.04 | 31255 |
| 1323 | 2.41 0.42 % |
27-12-2019 00:00:00 Friday |
576.52 578.93 |
581.09 | 572.74 | 42840 |
| 1324 | -7.77 -1.34 % |
26-12-2019 00:00:00 Thursday |
580.9 573.13 |
581.99 | 572.25 | 30210 |
| 1325 | -6.56 -1.12 % |
24-12-2019 00:00:00 Tuesday |
585.6 579.04 |
585.6 | 577.82 | 33395 |
| 1326 | 8.38 1.46 % |
23-12-2019 00:00:00 Monday |
573.66 582.04 |
583.12 | 573.66 | 106595 |
| 1327 | -0.9 -0.16 % |
20-12-2019 00:00:00 Friday |
573.6 572.7 |
576.15 | 571.2 | 40100 |
| 1328 | -6.38 -1.1 % |
19-12-2019 00:00:00 Thursday |
580 573.62 |
580 | 568.56 | 51325 |
| 1329 | 5.95 1.05 % |
18-12-2019 00:00:00 Wednesday |
568.8 574.75 |
575.26 | 566.2 | 54510 |
| 1330 | -0.51 -0.09 % |
17-12-2019 00:00:00 Tuesday |
566 565.49 |
568.83 | 562.43 | 46185 |
| 1331 | -1.35 -0.24 % |
16-12-2019 00:00:00 Monday |
564.6 563.25 |
569.8 | 559.6 | 72215 |
| 1332 | -9.43 -1.64 % |
13-12-2019 00:00:00 Friday |
574 564.57 |
574 | 554.8 | 227370 |
| 1333 | 1.12 0.19 % |
12-12-2019 00:00:00 Thursday |
579.98 581.1 |
583.78 | 579.15 | 32795 |
| 1334 | -8.27 -1.41 % |
11-12-2019 00:00:00 Wednesday |
585.74 577.47 |
585.74 | 574.86 | 51380 |
| 1335 | -8.61 -1.46 % |
10-12-2019 00:00:00 Tuesday |
588 579.39 |
588 | 575.68 | 18045 |
| 1336 | 3.07 0.53 % |
09-12-2019 00:00:00 Monday |
578.66 581.73 |
588.53 | 578.49 | 39700 |
| 1337 | -6.61 -1.13 % |
06-12-2019 00:00:00 Friday |
585 578.39 |
589.4 | 574.86 | 136765 |
| 1338 | -19.77 -3.33 % |
05-12-2019 00:00:00 Thursday |
593.8 574.03 |
593.8 | 570 | 57110 |
| 1339 | 3.74 0.65 % |
04-12-2019 00:00:00 Wednesday |
572 575.74 |
577 | 571.88 | 37390 |
| 1340 | -2.39 -0.42 % |
03-12-2019 00:00:00 Tuesday |
574.2 571.81 |
577.56 | 570.8 | 35680 |
| 1341 | -6.16 -1.06 % |
02-12-2019 00:00:00 Monday |
580.27 574.11 |
582.32 | 570.68 | 38395 |
| 1342 | -13.48 -2.26 % |
29-11-2019 00:00:00 Friday |
596 582.52 |
596 | 579.4 | 59475 |
| 1343 | 0.8 0.13 % |
28-11-2019 00:00:00 Thursday |
594.6 595.4 |
596.49 | 588.7 | 36710 |
| 1344 | 2.32 0.39 % |
27-11-2019 00:00:00 Wednesday |
592.2 594.52 |
598 | 588.5 | 103670 |
| 1345 | 8.98 1.54 % |
26-11-2019 00:00:00 Tuesday |
584.57 593.55 |
595.25 | 581.74 | 605370 |
| 1346 | 10.97 1.91 % |
25-11-2019 00:00:00 Monday |
573.6 584.57 |
586.4 | 570.6 | 71250 |
| 1347 | -1.53 -0.27 % |
22-11-2019 00:00:00 Friday |
575.83 574.3 |
580.4 | 568.65 | 130510 |
| 1348 | 8.3 1.46 % |
21-11-2019 00:00:00 Thursday |
567.53 575.83 |
577 | 562.14 | 94575 |
| 1349 | 12.75 2.3 % |
20-11-2019 00:00:00 Wednesday |
554.78 567.53 |
572.4 | 551.76 | 102435 |
| 1350 | 1.81 0.33 % |
19-11-2019 00:00:00 Tuesday |
547.25 549.06 |
551.3 | 544.83 | 14300 |
| 1351 | -0.3 -0.05 % |
18-11-2019 00:00:00 Monday |
547.52 547.22 |
551.98 | 546.4 | 34200 |
| 1352 | -3.48 -0.63 % |
15-11-2019 00:00:00 Friday |
549.55 546.07 |
549.84 | 542.53 | 35785 |
| 1353 | -10.2 -1.83 % |
14-11-2019 00:00:00 Thursday |
557 546.8 |
557 | 545.2 | 23460 |
| 1354 | -10.62 -1.89 % |
13-11-2019 00:00:00 Wednesday |
563 552.38 |
564.62 | 551.1 | 28090 |
| 1355 | -1.99 -0.35 % |
11-11-2019 00:00:00 Monday |
565 563.01 |
565.3 | 559.28 | 18440 |
| 1356 | -10.07 -1.75 % |
08-11-2019 00:00:00 Friday |
574.2 564.13 |
574.2 | 562.71 | 16810 |
| 1357 | -3.7 -0.64 % |
07-11-2019 00:00:00 Thursday |
578 574.3 |
578 | 565.9 | 33655 |
| 1358 | 6.81 1.2 % |
06-11-2019 00:00:00 Wednesday |
565.62 572.43 |
576 | 565.62 | 133455 |
| 1359 | 3.17 0.57 % |
05-11-2019 00:00:00 Tuesday |
559.9 563.07 |
569.75 | 558.4 | 87970 |
| 1360 | 5.65 1.02 % |
04-11-2019 00:00:00 Monday |
553.4 559.05 |
561.6 | 549.92 | 103250 |
| 1361 | -5.69 -1.02 % |
01-11-2019 00:00:00 Friday |
556.6 550.91 |
565.8 | 547.23 | 376800 |
| 1362 | 2.57 0.46 % |
31-10-2019 00:00:00 Thursday |
554 556.57 |
562.8 | 554 | 48760 |
| 1363 | -10.16 -1.81 % |
30-10-2019 00:00:00 Wednesday |
562.3 552.14 |
564.93 | 548.52 | 50445 |
| 1364 | 5.54 1 % |
29-10-2019 00:00:00 Tuesday |
554.69 560.23 |
563.8 | 550.85 | 43270 |
| 1365 | -1.11 -0.2 % |
27-10-2019 00:00:00 Sunday |
558.4 557.29 |
558.4 | 556.18 | 4725 |
| 1366 | -6.74 -1.19 % |
25-10-2019 00:00:00 Friday |
565 558.26 |
570 | 556 | 50375 |
| 1367 | -0.51 -0.09 % |
24-10-2019 00:00:00 Thursday |
565.6 565.09 |
570 | 554.04 | 67115 |
| 1368 | 1.76 0.31 % |
23-10-2019 00:00:00 Wednesday |
563.58 565.34 |
567.99 | 551.22 | 79505 |