| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -36.13 -1.7 % |
06-01-2020 00:00:00 |
2124 2087.87 |
2124 2074.54 |
| -11.23 -0.54 % |
07-01-2020 00:00:00 |
2091.6 2080.37 |
2133.31 2072.5 |
| -77.12 -3.73 % |
08-01-2020 00:00:00 |
2066.4 1989.28 |
2066.4 1981 |
| 9.73 0.48 % |
09-01-2020 00:00:00 |
2022.77 2032.5 |
2049.76 1987.5 |
| -4.97 -0.24 % |
10-01-2020 00:00:00 |
2049.48 2044.51 |
2074.4 2028.02 |
| -31.18 -1.51 % |
13-01-2020 00:00:00 |
2059.5 2028.32 |
2059.5 2007.44 |
| 21.87 1.08 % |
14-01-2020 00:00:00 |
2028 2049.87 |
2056.69 2028 |
| 17.98 0.88 % |
15-01-2020 00:00:00 |
2044.79 2062.77 |
2065 2030.72 |
| 75.49 3.63 % |
16-01-2020 00:00:00 |
2078.8 2154.29 |
2160 2070.04 |
| -20.43 -0.95 % |
17-01-2020 00:00:00 |
2150 2129.57 |
2176.4 2111.81 |
| -5.44 -0.25 % |
20-01-2020 00:00:00 |
2141.36 2135.92 |
2154.4 2100 |
| -31.18 -1.46 % |
21-01-2020 00:00:00 |
2135.92 2104.74 |
2144.96 2098.9 |
| -13.15 -0.62 % |
22-01-2020 00:00:00 |
2122.21 2109.06 |
2126.55 2095.49 |
| -25.95 -1.23 % |
23-01-2020 00:00:00 |
2115.75 2089.8 |
2115.75 2078.87 |
| -6.71 -0.32 % |
24-01-2020 00:00:00 |
2096.55 2089.84 |
2115 2080 |
| 29.54 1.42 % |
27-01-2020 00:00:00 |
2081.5 2111.04 |
2119.3 2080 |
| -4.25 -0.2 % |
28-01-2020 00:00:00 |
2112.01 2107.76 |
2118.64 2088.48 |
| -121.04 -5.66 % |
29-01-2020 00:00:00 |
2140 2018.96 |
2140 2009.75 |
| 5.53 0.27 % |
30-01-2020 00:00:00 |
2028 2033.53 |
2058 2025.2 |
| -31.58 -1.53 % |
31-01-2020 00:00:00 |
2058.8 2027.22 |
2062.91 2021.3 |
| -26.15 -1.29 % |
01-02-2020 00:00:00 |
2031.22 2005.07 |
2056.59 1979.54 |
| 3.54 0.18 % |
03-02-2020 00:00:00 |
1988.8 1992.34 |
2034.97 1959.5 |
| -63.74 -3.16 % |
04-02-2020 00:00:00 |
2015 1951.26 |
2015 1945.01 |
| -31.61 -1.6 % |
05-02-2020 00:00:00 |
1979.9 1948.29 |
1979.9 1936.62 |
| 75.76 3.85 % |
06-02-2020 00:00:00 |
1965.96 2041.72 |
2063.37 1925 |
| -76.39 -3.73 % |
07-02-2020 00:00:00 |
2050 1973.61 |
2050 1967 |
| -86.08 -4.32 % |
10-02-2020 00:00:00 |
1992 1905.92 |
1992 1880 |
| -30.39 -1.58 % |
11-02-2020 00:00:00 |
1928.5 1898.11 |
1935.1 1893.74 |
| 10.46 0.54 % |
12-02-2020 00:00:00 |
1919.99 1930.45 |
1939.11 1893.41 |
| 33.44 1.76 % |
13-02-2020 00:00:00 |
1901.5 1934.94 |
1948.9 1901.5 |
| -64.25 -3.32 % |
14-02-2020 00:00:00 |
1934.8 1870.55 |
1934.8 1855 |
| -46.98 -2.47 % |
17-02-2020 00:00:00 |
1899.7 1852.72 |
1899.7 1846.14 |
| 6.42 0.34 % |
18-02-2020 00:00:00 |
1869.88 1876.3 |
1879.18 1836.08 |
| -13.04 -0.69 % |
19-02-2020 00:00:00 |
1900 1886.96 |
1903.72 1873.3 |
| -4.54 -0.24 % |
20-02-2020 00:00:00 |
1889 1884.46 |
1900.58 1856.49 |
| -64.31 -3.46 % |
24-02-2020 00:00:00 |
1859.9 1795.59 |
1864.41 1784.14 |
| -69.65 -3.82 % |
25-02-2020 00:00:00 |
1822.2 1752.55 |
1825 1732.97 |
| -31.29 -1.79 % |
26-02-2020 00:00:00 |
1749.7 1718.41 |
1754.7 1705 |
| -12.55 -0.73 % |
27-02-2020 00:00:00 |
1718 1705.45 |
1721.2 1691 |
| -9.35 -0.56 % |
28-02-2020 00:00:00 |
1669.9 1660.55 |
1683.2 1634.71 |
| 39.5 2.38 % |
02-03-2020 00:00:00 |
1661.12 1700.62 |
1776.78 1661.12 |
| 41.32 2.36 % |
03-03-2020 00:00:00 |
1750 1791.32 |
1803.48 1740.9 |
| -71.92 -4 % |
04-03-2020 00:00:00 |
1799.5 1727.58 |
1825 1689 |
| 46.58 2.69 % |
05-03-2020 00:00:00 |
1730.3 1776.88 |
1785 1716.04 |
| 93.94 5.59 % |
06-03-2020 00:00:00 |
1680 1773.94 |
1785 1680 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -312.2 | Min | 1289.3 1266.7 |
1305.5 | 1246 | 98 | |
| 432.35 | Max | 5826.75 5810.55 |
5907.85 | 5772.9 | 1177469 | |
| -1.17 | Avergae | 3190.7 3189.53 |
3231.41 | 3149.05 | 34634.32 | |
| 1 | -100.05 -1.75 % |
24-04-2025 00:00:00 Thursday |
5730.05 5630 |
5765 | 5630 | 10199 |
| 2 | -44.35 -0.77 % |
23-04-2025 00:00:00 Wednesday |
5774.35 5730 |
5819.15 | 5608 | 14726 |
| 3 | -53.85 -0.92 % |
22-04-2025 00:00:00 Tuesday |
5826.75 5772.9 |
5907.85 | 5772.9 | 4759 |
| 4 | 90.6 1.58 % |
21-04-2025 00:00:00 Monday |
5719.95 5810.55 |
5858 | 5646 | 7422 |
| 5 | 58.15 1.03 % |
17-04-2025 00:00:00 Thursday |
5620 5678.15 |
5715 | 5580.05 | 36808 |
| 6 | 45.2 0.81 % |
16-04-2025 00:00:00 Wednesday |
5574.8 5620 |
5628.95 | 5544 | 10826 |
| 7 | 52.8 0.96 % |
15-04-2025 00:00:00 Tuesday |
5482.2 5535 |
5555 | 5400 | 65061 |
| 8 | 51.15 0.97 % |
11-04-2025 00:00:00 Friday |
5299.1 5350.25 |
5408 | 5299.1 | 4145 |
| 9 | 18.85 0.36 % |
09-04-2025 00:00:00 Wednesday |
5236.55 5255.4 |
5331.9 | 5183.5 | 11042 |
| 10 | 58.85 1.14 % |
08-04-2025 00:00:00 Tuesday |
5174.45 5233.3 |
5263.8 | 5116.85 | 3372 |
| 11 | -49.9 -0.98 % |
07-04-2025 00:00:00 Monday |
5114.8 5064.9 |
5157.95 | 5020.8 | 5731 |
| 12 | -93.5 -1.75 % |
04-04-2025 00:00:00 Friday |
5336.1 5242.6 |
5345.9 | 5232.3 | 1540 |
| 13 | 192.55 3.71 % |
03-04-2025 00:00:00 Thursday |
5183.65 5376.2 |
5402.7 | 5183.65 | 2042 |
| 14 | 77.3 1.47 % |
02-04-2025 00:00:00 Wednesday |
5275.2 5352.5 |
5391.85 | 5275.2 | 4319 |
| 15 | -76.25 -1.42 % |
01-04-2025 00:00:00 Tuesday |
5379.8 5303.55 |
5528.85 | 5268.05 | 8762 |
| 16 | -2.3 -0.04 % |
28-03-2025 00:00:00 Friday |
5350.05 5347.75 |
5409.15 | 5321.8 | 6004 |
| 17 | 48.6 0.92 % |
27-03-2025 00:00:00 Thursday |
5301.05 5349.65 |
5400 | 5285.45 | 5434 |
| 18 | -32.05 -0.59 % |
26-03-2025 00:00:00 Wednesday |
5432.25 5400.2 |
5487.3 | 5389.35 | 3744 |
| 19 | -73.2 -1.33 % |
25-03-2025 00:00:00 Tuesday |
5499.95 5426.75 |
5499.95 | 5400.25 | 7336 |
| 20 | 62.7 1.17 % |
24-03-2025 00:00:00 Monday |
5364.95 5427.65 |
5456.75 | 5315.55 | 3389 |
| 21 | 55.2 1.05 % |
21-03-2025 00:00:00 Friday |
5249.95 5305.15 |
5325.1 | 5231.5 | 8662 |
| 22 | 85.95 1.67 % |
20-03-2025 00:00:00 Thursday |
5143.95 5229.9 |
5257.95 | 5121.65 | 11669 |
| 23 | -43.8 -0.85 % |
19-03-2025 00:00:00 Wednesday |
5145.85 5102.05 |
5145.85 | 5060 | 1531 |
| 24 | 35.3 0.69 % |
18-03-2025 00:00:00 Tuesday |
5089.95 5125.25 |
5145 | 5066.1 | 2591 |
| 25 | 99.3 2.01 % |
17-03-2025 00:00:00 Monday |
4950.6 5049.9 |
5072 | 4950.6 | 1957 |
| 26 | -47.4 -0.94 % |
13-03-2025 00:00:00 Thursday |
5059.65 5012.25 |
5059.65 | 4972.3 | 3356 |
| 27 | 42.25 0.85 % |
12-03-2025 00:00:00 Wednesday |
4989.3 5031.55 |
5039.3 | 4957.15 | 5162 |
| 28 | 97.9 2 % |
11-03-2025 00:00:00 Tuesday |
4891.4 4989.3 |
5009 | 4891.4 | 46732 |
| 29 | -139.7 -2.73 % |
10-03-2025 00:00:00 Monday |
5125.1 4985.4 |
5130.55 | 4972 | 3363 |
| 30 | -32.05 -0.62 % |
07-03-2025 00:00:00 Friday |
5129.95 5097.9 |
5130 | 5089.55 | 2401 |
| 31 | 94.75 1.9 % |
06-03-2025 00:00:00 Thursday |
4999.55 5094.3 |
5106 | 4994.6 | 5152 |
| 32 | 163.4 3.39 % |
05-03-2025 00:00:00 Wednesday |
4824.8 4988.2 |
5001.3 | 4785.6 | 5873 |
| 33 | -47.65 -0.98 % |
04-03-2025 00:00:00 Tuesday |
4862.05 4814.4 |
4876.3 | 4790.1 | 4070 |
| 34 | 65.2 1.35 % |
03-03-2025 00:00:00 Monday |
4839.9 4905.1 |
4927.9 | 4832 | 9161 |
| 35 | -154.05 -3.13 % |
28-02-2025 00:00:00 Friday |
4927.35 4773.3 |
4931.9 | 4756.2 | 12609 |
| 36 | -57.55 -1.15 % |
27-02-2025 00:00:00 Thursday |
4991.95 4934.4 |
4991.95 | 4892.4 | 3678 |
| 37 | -26.4 -0.53 % |
25-02-2025 00:00:00 Tuesday |
5012.95 4986.55 |
5075.95 | 4980 | 4492 |
| 38 | 82.75 1.68 % |
24-02-2025 00:00:00 Monday |
4930 5012.75 |
5050.8 | 4928 | 7949 |
| 39 | 36.05 0.73 % |
21-02-2025 00:00:00 Friday |
4923.95 4960 |
4979.95 | 4866.45 | 5881 |
| 40 | 119.55 2.51 % |
20-02-2025 00:00:00 Thursday |
4770 4889.55 |
4898 | 4770 | 54811 |
| 41 | 88 1.86 % |
19-02-2025 00:00:00 Wednesday |
4719.3 4807.3 |
4821.85 | 4674.05 | 3989 |
| 42 | -56.25 -1.18 % |
18-02-2025 00:00:00 Tuesday |
4777 4720.75 |
4777 | 4685.8 | 3167 |
| 43 | 82.85 1.78 % |
17-02-2025 00:00:00 Monday |
4661.1 4743.95 |
4751.95 | 4644.1 | 10462 |
| 44 | -97.1 -2.02 % |
14-02-2025 00:00:00 Friday |
4801.05 4703.95 |
4850.3 | 4686.4 | 13728 |
| 45 | -32.3 -0.67 % |
13-02-2025 00:00:00 Thursday |
4850 4817.7 |
4907.65 | 4790 | 7615 |
| 46 | -114.1 -2.3 % |
12-02-2025 00:00:00 Wednesday |
4964.95 4850.85 |
4995 | 4836 | 8664 |
| 47 | -239.1 -4.59 % |
11-02-2025 00:00:00 Tuesday |
5209.8 4970.7 |
5209.8 | 4953.35 | 26595 |
| 48 | -120.5 -2.21 % |
10-02-2025 00:00:00 Monday |
5449.95 5329.45 |
5449.95 | 5304.1 | 13973 |
| 49 | 52.6 0.99 % |
07-02-2025 00:00:00 Friday |
5320.2 5372.8 |
5395 | 5320.2 | 17852 |
| 50 | -107.05 -1.96 % |
06-02-2025 00:00:00 Thursday |
5449.95 5342.9 |
5449.95 | 5334.75 | 5254 |
| 51 | -23.25 -0.43 % |
05-02-2025 00:00:00 Wednesday |
5443.2 5419.95 |
5455.55 | 5350.25 | 7923 |
| 52 | -70.5 -1.28 % |
04-02-2025 00:00:00 Tuesday |
5520 5449.5 |
5551.75 | 5443 | 6104 |
| 53 | -18.6 -0.34 % |
03-02-2025 00:00:00 Monday |
5500 5481.4 |
5550 | 5412 | 24753 |
| 54 | 138.5 2.64 % |
01-02-2025 00:00:00 Saturday |
5249.8 5388.3 |
5424.95 | 5130 | 19632 |
| 55 | -23.3 -0.45 % |
31-01-2025 00:00:00 Friday |
5219.95 5196.65 |
5244.55 | 5153.4 | 5081 |
| 56 | -53.5 -1.02 % |
30-01-2025 00:00:00 Thursday |
5219.95 5166.45 |
5266 | 5145 | 5497 |
| 57 | 77 1.51 % |
29-01-2025 00:00:00 Wednesday |
5105.05 5182.05 |
5235.9 | 5081.6 | 8918 |
| 58 | -44.9 -0.87 % |
28-01-2025 00:00:00 Tuesday |
5150 5105.1 |
5194.1 | 5091.15 | 11476 |
| 59 | -54.55 -1.05 % |
27-01-2025 00:00:00 Monday |
5199.65 5145.1 |
5205.85 | 5114.1 | 16133 |
| 60 | 60.95 1.18 % |
24-01-2025 00:00:00 Friday |
5146.6 5207.55 |
5223 | 5115.8 | 7705 |
| 61 | 114 2.28 % |
23-01-2025 00:00:00 Thursday |
5000 5114 |
5156.35 | 4987.55 | 3321 |
| 62 | 27.65 0.56 % |
22-01-2025 00:00:00 Wednesday |
4980 5007.65 |
5021 | 4957.2 | 3132 |
| 63 | -82.4 -1.63 % |
21-01-2025 00:00:00 Tuesday |
5047.4 4965 |
5077.45 | 4959.05 | 2319 |
| 64 | 1.4 0.03 % |
20-01-2025 00:00:00 Monday |
5015 5016.4 |
5034 | 4929.05 | 6754 |
| 65 | -26.6 -0.53 % |
17-01-2025 00:00:00 Friday |
5039.95 5013.35 |
5078.15 | 5000 | 2168 |
| 66 | -83.05 -1.62 % |
16-01-2025 00:00:00 Thursday |
5129.95 5046.9 |
5131.8 | 5040.3 | 2975 |
| 67 | 54.8 1.09 % |
15-01-2025 00:00:00 Wednesday |
5031 5085.8 |
5097.1 | 5009.4 | 5305 |
| 68 | 46.8 0.94 % |
14-01-2025 00:00:00 Tuesday |
4980.3 5027.1 |
5040 | 4959.5 | 3007 |
| 69 | -30.45 -0.61 % |
13-01-2025 00:00:00 Monday |
4967.8 4937.35 |
5034.95 | 4925.9 | 6840 |
| 70 | -80.2 -1.56 % |
10-01-2025 00:00:00 Friday |
5140.25 5060.05 |
5151 | 5035.95 | 7514 |
| 71 | -27.7 -0.54 % |
09-01-2025 00:00:00 Thursday |
5170.05 5142.35 |
5196.65 | 5106.75 | 4543 |
| 72 | -65.9 -1.26 % |
08-01-2025 00:00:00 Wednesday |
5229.6 5163.7 |
5229.6 | 5135 | 5283 |
| 73 | -67.2 -1.28 % |
07-01-2025 00:00:00 Tuesday |
5241 5173.8 |
5285.75 | 5165.4 | 6107 |
| 74 | -68.5 -1.29 % |
06-01-2025 00:00:00 Monday |
5319.85 5251.35 |
5350 | 5188.05 | 6025 |
| 75 | -17 -0.32 % |
03-01-2025 00:00:00 Friday |
5325 5308 |
5386.55 | 5270.85 | 19672 |
| 76 | 432.35 8.87 % |
02-01-2025 00:00:00 Thursday |
4875.55 5307.9 |
5325.75 | 4861.85 | 76830 |
| 77 | -3.45 -0.07 % |
01-01-2025 00:00:00 Wednesday |
4888.95 4885.5 |
4903.5 | 4741.9 | 4804 |
| 78 | 4.75 0.1 % |
31-12-2024 00:00:00 Tuesday |
4812.35 4817.1 |
4871.75 | 4807.8 | 9149 |
| 79 | -10.45 -0.21 % |
30-12-2024 00:00:00 Monday |
4862.75 4852.3 |
4902.05 | 4830.8 | 3423 |
| 80 | 75.95 1.58 % |
27-12-2024 00:00:00 Friday |
4800.05 4876 |
4951.85 | 4800 | 11743 |
| 81 | -0.7 -0.01 % |
26-12-2024 00:00:00 Thursday |
4799.95 4799.25 |
4828.15 | 4776.5 | 5574 |
| 82 | 47.1 0.99 % |
24-12-2024 00:00:00 Tuesday |
4740.45 4787.55 |
4808.35 | 4740.45 | 5263 |
| 83 | 5.45 0.11 % |
23-12-2024 00:00:00 Monday |
4739.25 4744.7 |
4777.15 | 4695.6 | 6240 |
| 84 | 51 1.09 % |
20-12-2024 00:00:00 Friday |
4684.9 4735.9 |
4819.35 | 4684.9 | 2185 |
| 85 | 51.45 1.09 % |
19-12-2024 00:00:00 Thursday |
4718.55 4770 |
4777.7 | 4675 | 4956 |
| 86 | 9.9 0.21 % |
18-12-2024 00:00:00 Wednesday |
4739.95 4749.85 |
4799.95 | 4715.6 | 2553 |
| 87 | -97.15 -2.01 % |
17-12-2024 00:00:00 Tuesday |
4839.7 4742.55 |
4839.7 | 4735 | 3709 |
| 88 | -4 -0.08 % |
16-12-2024 00:00:00 Monday |
4839.45 4835.45 |
4865.35 | 4801.75 | 3694 |
| 89 | 64.65 1.36 % |
13-12-2024 00:00:00 Friday |
4763.85 4828.5 |
4856.35 | 4755.2 | 7576 |
| 90 | 6.25 0.13 % |
12-12-2024 00:00:00 Thursday |
4800 4806.25 |
4816.95 | 4775.4 | 3259 |
| 91 | -12.6 -0.26 % |
11-12-2024 00:00:00 Wednesday |
4814.05 4801.45 |
4829.95 | 4796.85 | 3788 |
| 92 | -24.7 -0.51 % |
10-12-2024 00:00:00 Tuesday |
4838 4813.3 |
4868.45 | 4800 | 2982 |
| 93 | -52 -1.06 % |
09-12-2024 00:00:00 Monday |
4890 4838 |
4890 | 4818.2 | 3563 |
| 94 | 42.3 0.87 % |
06-12-2024 00:00:00 Friday |
4834.3 4876.6 |
4926 | 4834.3 | 4119 |
| 95 | 36.45 0.76 % |
05-12-2024 00:00:00 Thursday |
4795 4831.45 |
4881.05 | 4759.1 | 4656 |
| 96 | -49.75 -1.03 % |
04-12-2024 00:00:00 Wednesday |
4845 4795.25 |
4876.05 | 4752.9 | 3716 |
| 97 | 22.7 0.47 % |
03-12-2024 00:00:00 Tuesday |
4819.15 4841.85 |
4867 | 4819.15 | 3445 |
| 98 | -41.8 -0.86 % |
02-12-2024 00:00:00 Monday |
4861.7 4819.9 |
4861.7 | 4704 | 5113 |
| 99 | 2.25 0.05 % |
29-11-2024 00:00:00 Friday |
4830.5 4832.75 |
4864.25 | 4810 | 25861 |
| 100 | -92.5 -1.88 % |
28-11-2024 00:00:00 Thursday |
4922.75 4830.25 |
4922.75 | 4793 | 14607 |
| 101 | -8.4 -0.17 % |
27-11-2024 00:00:00 Wednesday |
4931.15 4922.75 |
4952.7 | 4895.6 | 3790 |
| 102 | -107.8 -2.14 % |
26-11-2024 00:00:00 Tuesday |
5038.95 4931.15 |
5038.95 | 4875.75 | 3220 |
| 103 | 11.15 0.22 % |
25-11-2024 00:00:00 Monday |
4990.5 5001.65 |
5065 | 4990.5 | 13424 |
| 104 | 95.7 1.96 % |
22-11-2024 00:00:00 Friday |
4887 4982.7 |
5002 | 4880.4 | 4486 |
| 105 | 20.95 0.43 % |
21-11-2024 00:00:00 Thursday |
4859.95 4880.9 |
4957.15 | 4859.95 | 31595 |
| 106 | 65.4 1.33 % |
19-11-2024 00:00:00 Tuesday |
4899.3 4964.7 |
5012 | 4879.55 | 20132 |
| 107 | -8.65 -0.18 % |
18-11-2024 00:00:00 Monday |
4885 4876.35 |
4911.35 | 4858.95 | 15999 |
| 108 | 188 4 % |
14-11-2024 00:00:00 Thursday |
4697.55 4885.55 |
4972.5 | 4697.55 | 104993 |
| 109 | -124.25 -2.64 % |
13-11-2024 00:00:00 Wednesday |
4713.35 4589.1 |
4718.5 | 4538 | 20122 |
| 110 | -22.5 -0.47 % |
12-11-2024 00:00:00 Tuesday |
4761.05 4738.55 |
4805.9 | 4705.85 | 6188 |
| 111 | 2.85 0.06 % |
11-11-2024 00:00:00 Monday |
4785.95 4788.8 |
4830 | 4753.85 | 4900 |
| 112 | -67.15 -1.38 % |
08-11-2024 00:00:00 Friday |
4855.05 4787.9 |
4877.8 | 4757.95 | 4548 |
| 113 | -82.2 -1.66 % |
07-11-2024 00:00:00 Thursday |
4960 4877.8 |
4960 | 4818 | 29761 |
| 114 | 13.7 0.28 % |
06-11-2024 00:00:00 Wednesday |
4900.25 4913.95 |
4961.85 | 4900.25 | 16726 |
| 115 | 81.7 1.7 % |
05-11-2024 00:00:00 Tuesday |
4817.75 4899.45 |
4909.95 | 4811.2 | 11876 |
| 116 | -135.85 -2.73 % |
04-11-2024 00:00:00 Monday |
4968.05 4832.2 |
5016 | 4795 | 11664 |
| 117 | -51.35 -1.03 % |
01-11-2024 00:00:00 Friday |
5000 4948.65 |
5000 | 4925.2 | 5422 |
| 118 | 33.1 0.68 % |
31-10-2024 00:00:00 Thursday |
4868.7 4901.8 |
4916.55 | 4821.3 | 4447 |
| 119 | 8.75 0.18 % |
30-10-2024 00:00:00 Wednesday |
4859.95 4868.7 |
4948.8 | 4835 | 20005 |
| 120 | 197.4 4.2 % |
29-10-2024 00:00:00 Tuesday |
4697 4894.4 |
4915.25 | 4692.5 | 20345 |
| 121 | 158.95 3.48 % |
28-10-2024 00:00:00 Monday |
4562.05 4721 |
4764 | 4535 | 6587 |
| 122 | -71.45 -1.53 % |
25-10-2024 00:00:00 Friday |
4660 4588.55 |
4664.45 | 4510 | 10112 |
| 123 | -29.95 -0.64 % |
24-10-2024 00:00:00 Thursday |
4699.95 4670 |
4699.95 | 4636.3 | 16529 |
| 124 | -40.35 -0.86 % |
23-10-2024 00:00:00 Wednesday |
4711.45 4671.1 |
4720.8 | 4655 | 10227 |
| 125 | -51.8 -1.08 % |
22-10-2024 00:00:00 Tuesday |
4810.45 4758.65 |
4823 | 4748.1 | 25130 |
| 126 | 40.2 0.84 % |
21-10-2024 00:00:00 Monday |
4770.3 4810.5 |
4850.05 | 4745 | 19336 |
| 127 | 139.2 3.01 % |
18-10-2024 00:00:00 Friday |
4625 4764.2 |
4799 | 4618.25 | 17261 |
| 128 | -24.65 -0.53 % |
17-10-2024 00:00:00 Thursday |
4649.95 4625.3 |
4654 | 4521.6 | 9899 |
| 129 | -44.95 -0.95 % |
16-10-2024 00:00:00 Wednesday |
4722.8 4677.85 |
4736 | 4645 | 15936 |
| 130 | -66.65 -1.39 % |
15-10-2024 00:00:00 Tuesday |
4789.45 4722.8 |
4798.15 | 4698 | 3238 |
| 131 | 14.35 0.3 % |
14-10-2024 00:00:00 Monday |
4763.2 4777.55 |
4810.15 | 4732 | 25391 |
| 132 | 27.85 0.59 % |
11-10-2024 00:00:00 Friday |
4697.95 4725.8 |
4807.5 | 4660 | 10073 |
| 133 | -52.75 -1.11 % |
10-10-2024 00:00:00 Thursday |
4750.95 4698.2 |
4766 | 4690.35 | 17574 |
| 134 | 8.25 0.18 % |
09-10-2024 00:00:00 Wednesday |
4697.4 4705.65 |
4736.05 | 4660 | 7652 |
| 135 | 197.4 4.39 % |
08-10-2024 00:00:00 Tuesday |
4500 4697.4 |
4736.6 | 4500 | 9385 |
| 136 | -67.45 -1.42 % |
07-10-2024 00:00:00 Monday |
4734.6 4667.15 |
4752.1 | 4650.4 | 11768 |
| 137 | -63.3 -1.33 % |
04-10-2024 00:00:00 Friday |
4771.6 4708.3 |
4802.45 | 4691.5 | 44561 |
| 138 | -162 -3.27 % |
03-10-2024 00:00:00 Thursday |
4949 4787 |
4949 | 4738.35 | 16007 |
| 139 | -68.55 -1.36 % |
01-10-2024 00:00:00 Tuesday |
5039.95 4971.4 |
5047.8 | 4954.95 | 4904 |
| 140 | -76.3 -1.5 % |
30-09-2024 00:00:00 Monday |
5099.75 5023.45 |
5099.75 | 4997.55 | 8773 |
| 141 | 83.85 1.69 % |
27-09-2024 00:00:00 Friday |
4975.75 5059.6 |
5104.5 | 4955.4 | 28456 |
| 142 | 66.4 1.35 % |
26-09-2024 00:00:00 Thursday |
4927.9 4994.3 |
4999 | 4891.75 | 20563 |
| 143 | 49.25 1.02 % |
25-09-2024 00:00:00 Wednesday |
4845.2 4894.45 |
4916.4 | 4845.2 | 22661 |
| 144 | -26.3 -0.54 % |
24-09-2024 00:00:00 Tuesday |
4900 4873.7 |
4900 | 4856 | 8040 |
| 145 | -91.75 -1.85 % |
23-09-2024 00:00:00 Monday |
4971.15 4879.4 |
4992.5 | 4855.85 | 16938 |
| 146 | 113.25 2.33 % |
20-09-2024 00:00:00 Friday |
4851.25 4964.5 |
5060 | 4851.25 | 18003 |
| 147 | 3.65 0.08 % |
19-09-2024 00:00:00 Thursday |
4860 4863.65 |
4921.4 | 4848.05 | 3360 |
| 148 | -0.1 0 % |
18-09-2024 00:00:00 Wednesday |
4850.35 4850.25 |
4878 | 4814 | 4257 |
| 149 | -72.75 -1.48 % |
17-09-2024 00:00:00 Tuesday |
4919.95 4847.2 |
4919.95 | 4816.7 | 16351 |
| 150 | 25.6 0.53 % |
16-09-2024 00:00:00 Monday |
4875 4900.6 |
4938 | 4867.55 | 11136 |
| 151 | -11.2 -0.23 % |
13-09-2024 00:00:00 Friday |
4869.85 4858.65 |
4879.35 | 4830 | 6014 |
| 152 | 174.15 3.7 % |
12-09-2024 00:00:00 Thursday |
4701 4875.15 |
4893.9 | 4701 | 24869 |
| 153 | 24.85 0.53 % |
11-09-2024 00:00:00 Wednesday |
4709.05 4733.9 |
4778.05 | 4702.2 | 6605 |
| 154 | -10.4 -0.22 % |
10-09-2024 00:00:00 Tuesday |
4746.9 4736.5 |
4767.3 | 4692.2 | 3621 |
| 155 | -7.2 -0.15 % |
09-09-2024 00:00:00 Monday |
4754.1 4746.9 |
4755.1 | 4716 | 4293 |
| 156 | -45.9 -0.96 % |
06-09-2024 00:00:00 Friday |
4798.9 4753 |
4826 | 4742 | 2698 |
| 157 | -64.9 -1.33 % |
05-09-2024 00:00:00 Thursday |
4864.55 4799.65 |
4864.55 | 4791 | 5337 |
| 158 | 19.25 0.4 % |
04-09-2024 00:00:00 Wednesday |
4820.25 4839.5 |
4875.75 | 4820.25 | 9263 |
| 159 | -43.85 -0.89 % |
03-09-2024 00:00:00 Tuesday |
4911.5 4867.65 |
4936.5 | 4858.75 | 2514 |
| 160 | -26.95 -0.55 % |
02-09-2024 00:00:00 Monday |
4938.45 4911.5 |
5013.1 | 4886.85 | 5081 |
| 161 | 52.9 1.08 % |
30-08-2024 00:00:00 Friday |
4905.6 4958.5 |
4972.55 | 4901.65 | 3891 |
| 162 | -21.65 -0.44 % |
29-08-2024 00:00:00 Thursday |
4932 4910.35 |
4993.3 | 4880 | 2686 |
| 163 | 59.95 1.23 % |
28-08-2024 00:00:00 Wednesday |
4884.55 4944.5 |
4974.4 | 4848.35 | 4229 |
| 164 | -7.05 -0.14 % |
27-08-2024 00:00:00 Tuesday |
4875 4867.95 |
4879.65 | 4836.05 | 6419 |
| 165 | -23.65 -0.48 % |
26-08-2024 00:00:00 Monday |
4900 4876.35 |
4918.4 | 4864.15 | 16741 |
| 166 | -32.3 -0.66 % |
23-08-2024 00:00:00 Friday |
4931 4898.7 |
4965 | 4885.05 | 5801 |
| 167 | 35.45 0.72 % |
22-08-2024 00:00:00 Thursday |
4900 4935.45 |
4948 | 4900 | 2585 |
| 168 | 21.3 0.44 % |
21-08-2024 00:00:00 Wednesday |
4890 4911.3 |
4922 | 4866.4 | 6014 |
| 169 | 45.4 0.94 % |
20-08-2024 00:00:00 Tuesday |
4840 4885.4 |
4895.5 | 4829.8 | 9971 |
| 170 | -2.95 -0.06 % |
19-08-2024 00:00:00 Monday |
4816.55 4813.6 |
4836.55 | 4780 | 2205 |
| 171 | 56.15 1.18 % |
16-08-2024 00:00:00 Friday |
4759.95 4816.1 |
4825.6 | 4741.25 | 3242 |
| 172 | -82.3 -1.71 % |
14-08-2024 00:00:00 Wednesday |
4815 4732.7 |
4815 | 4718.55 | 9683 |
| 173 | -13.15 -0.27 % |
13-08-2024 00:00:00 Tuesday |
4816.4 4803.25 |
4832.95 | 4793.45 | 3125 |
| 174 | -21.3 -0.44 % |
12-08-2024 00:00:00 Monday |
4827.9 4806.6 |
4852.85 | 4795.45 | 29057 |
| 175 | 49.8 1.04 % |
09-08-2024 00:00:00 Friday |
4780.05 4829.85 |
4854.3 | 4733.95 | 79955 |
| 176 | -41.2 -0.89 % |
08-08-2024 00:00:00 Thursday |
4620 4578.8 |
4640 | 4549 | 36097 |
| 177 | -55.15 -1.18 % |
07-08-2024 00:00:00 Wednesday |
4655.05 4599.9 |
4691.8 | 4580 | 14456 |
| 178 | -20.5 -0.44 % |
06-08-2024 00:00:00 Tuesday |
4675.1 4654.6 |
4750 | 4642.95 | 4114 |
| 179 | 14.7 0.32 % |
05-08-2024 00:00:00 Monday |
4659.95 4674.65 |
4691 | 4554.3 | 10807 |
| 180 | -175.55 -3.58 % |
02-08-2024 00:00:00 Friday |
4899.95 4724.4 |
4899.95 | 4692 | 17996 |
| 181 | -15.95 -0.32 % |
01-08-2024 00:00:00 Thursday |
4983.9 4967.95 |
5020 | 4903.4 | 12296 |
| 182 | -16.4 -0.33 % |
31-07-2024 00:00:00 Wednesday |
4984.95 4968.55 |
4991.95 | 4940.45 | 21803 |
| 183 | -13.6 -0.27 % |
30-07-2024 00:00:00 Tuesday |
4962.75 4949.15 |
4978.25 | 4905.75 | 8814 |
| 184 | -62.25 -1.24 % |
29-07-2024 00:00:00 Monday |
5025 4962.75 |
5049.55 | 4935 | 4759 |
| 185 | 161.4 3.33 % |
26-07-2024 00:00:00 Friday |
4850 5011.4 |
5057.65 | 4850 | 23734 |
| 186 | 11.5 0.24 % |
25-07-2024 00:00:00 Thursday |
4889.55 4901.05 |
4921.05 | 4875 | 2182 |
| 187 | -5.6 -0.11 % |
24-07-2024 00:00:00 Wednesday |
4915.45 4909.85 |
4938.2 | 4878.05 | 19759 |
| 188 | 73.65 1.52 % |
23-07-2024 00:00:00 Tuesday |
4841.8 4915.45 |
4975 | 4789.85 | 32280 |
| 189 | 98.4 2.07 % |
22-07-2024 00:00:00 Monday |
4756.15 4854.55 |
4868.8 | 4756.15 | 7685 |
| 190 | -73.3 -1.49 % |
19-07-2024 00:00:00 Friday |
4925 4851.7 |
4925 | 4823 | 3810 |
| 191 | 84.45 1.74 % |
18-07-2024 00:00:00 Thursday |
4855 4939.45 |
4965 | 4799.9 | 29063 |
| 192 | 38.25 0.78 % |
16-07-2024 00:00:00 Tuesday |
4879.95 4918.2 |
4933.95 | 4866.1 | 36822 |
| 193 | 26.05 0.54 % |
15-07-2024 00:00:00 Monday |
4853 4879.05 |
4915.25 | 4830 | 6116 |
| 194 | 36.9 0.77 % |
12-07-2024 00:00:00 Friday |
4820.75 4857.65 |
4877.85 | 4815 | 9337 |
| 195 | -50.85 -1.04 % |
11-07-2024 00:00:00 Thursday |
4879.8 4828.95 |
4882.15 | 4808.5 | 2747 |
| 196 | 13.35 0.28 % |
10-07-2024 00:00:00 Wednesday |
4829.4 4842.75 |
4954.35 | 4795.95 | 13438 |
| 197 | 70.15 1.47 % |
09-07-2024 00:00:00 Tuesday |
4756.85 4827 |
4835.95 | 4742.25 | 13812 |
| 198 | 6.55 0.14 % |
08-07-2024 00:00:00 Monday |
4750.3 4756.85 |
4775 | 4718 | 3376 |
| 199 | 7.7 0.16 % |
05-07-2024 00:00:00 Friday |
4729.25 4736.95 |
4747.2 | 4694.15 | 14277 |
| 200 | -6.3 -0.13 % |
04-07-2024 00:00:00 Thursday |
4696 4689.7 |
4723.65 | 4661.8 | 4902 |
| 201 | 42.5 0.91 % |
03-07-2024 00:00:00 Wednesday |
4648.95 4691.45 |
4703.95 | 4638.75 | 10140 |
| 202 | -13.8 -0.3 % |
02-07-2024 00:00:00 Tuesday |
4640 4626.2 |
4697.8 | 4593.35 | 14854 |
| 203 | 25.25 0.55 % |
01-07-2024 00:00:00 Monday |
4615.1 4640.35 |
4725.2 | 4615.1 | 8296 |
| 204 | -44.2 -0.94 % |
28-06-2024 00:00:00 Friday |
4715 4670.8 |
4734.5 | 4653.05 | 9908 |
| 205 | -19.75 -0.42 % |
27-06-2024 00:00:00 Thursday |
4734.55 4714.8 |
4764.85 | 4684 | 8801 |
| 206 | -43.2 -0.9 % |
26-06-2024 00:00:00 Wednesday |
4773.6 4730.4 |
4801.9 | 4714.6 | 6789 |
| 207 | -86.9 -1.79 % |
25-06-2024 00:00:00 Tuesday |
4860 4773.1 |
4894.9 | 4760.6 | 21866 |
| 208 | 60.25 1.25 % |
24-06-2024 00:00:00 Monday |
4811.65 4871.9 |
4887.4 | 4794.15 | 7982 |
| 209 | -12.3 -0.25 % |
21-06-2024 00:00:00 Friday |
4870 4857.7 |
4924.35 | 4825.75 | 20737 |
| 210 | -2 -0.04 % |
20-06-2024 00:00:00 Thursday |
4900 4898 |
4924.5 | 4844.05 | 21757 |
| 211 | -59.5 -1.21 % |
19-06-2024 00:00:00 Wednesday |
4935 4875.5 |
4963.1 | 4852.5 | 6357 |
| 212 | -0.95 -0.02 % |
18-06-2024 00:00:00 Tuesday |
4935.1 4934.15 |
4977.5 | 4911.85 | 9569 |
| 213 | 101 2.09 % |
14-06-2024 00:00:00 Friday |
4824.75 4925.75 |
4943 | 4804 | 10145 |
| 214 | -73.3 -1.5 % |
13-06-2024 00:00:00 Thursday |
4879 4805.7 |
4890 | 4770 | 12628 |
| 215 | 94.1 1.98 % |
12-06-2024 00:00:00 Wednesday |
4751.2 4845.3 |
4873.4 | 4749.8 | 8722 |
| 216 | -44.5 -0.93 % |
11-06-2024 00:00:00 Tuesday |
4800.4 4755.9 |
4810 | 4745 | 15227 |
| 217 | -13.7 -0.29 % |
10-06-2024 00:00:00 Monday |
4798.7 4785 |
4800.7 | 4760.25 | 3687 |
| 218 | 31.7 0.67 % |
07-06-2024 00:00:00 Friday |
4713.95 4745.65 |
4767 | 4676.6 | 5863 |
| 219 | 131.8 2.87 % |
06-06-2024 00:00:00 Thursday |
4592.7 4724.5 |
4725.65 | 4540 | 15295 |
| 220 | -35.65 -0.78 % |
05-06-2024 00:00:00 Wednesday |
4597.6 4561.95 |
4647.35 | 4497 | 9465 |
| 221 | -157.95 -3.36 % |
04-06-2024 00:00:00 Tuesday |
4699.95 4542 |
4704.9 | 4260.85 | 21217 |
| 222 | -151 -3.13 % |
03-06-2024 00:00:00 Monday |
4821.8 4670.8 |
4832 | 4642 | 20884 |
| 223 | 17.9 0.38 % |
31-05-2024 00:00:00 Friday |
4757.6 4775.5 |
4775.5 | 4667.85 | 13098 |
| 224 | 42.7 0.91 % |
30-05-2024 00:00:00 Thursday |
4685.4 4728.1 |
4766.95 | 4685.4 | 26995 |
| 225 | -29.5 -0.62 % |
29-05-2024 00:00:00 Wednesday |
4759.95 4730.45 |
4808 | 4724.35 | 11497 |
| 226 | -45.5 -0.94 % |
28-05-2024 00:00:00 Tuesday |
4819.95 4774.45 |
4826.35 | 4759.9 | 5151 |
| 227 | -82.45 -1.69 % |
27-05-2024 00:00:00 Monday |
4869.15 4786.7 |
4906 | 4770 | 6746 |
| 228 | 41.7 0.86 % |
24-05-2024 00:00:00 Friday |
4836.3 4878 |
4907.65 | 4805.95 | 14893 |
| 229 | 157.85 3.36 % |
23-05-2024 00:00:00 Thursday |
4696.05 4853.9 |
4868.8 | 4686.8 | 24563 |
| 230 | 16.95 0.36 % |
22-05-2024 00:00:00 Wednesday |
4686.95 4703.9 |
4703.9 | 4666.75 | 3434 |
| 231 | 11.15 0.24 % |
21-05-2024 00:00:00 Tuesday |
4660 4671.15 |
4726.15 | 4653 | 35775 |
| 232 | 6 0.13 % |
18-05-2024 00:00:00 Saturday |
4670 4676 |
4692.3 | 4670 | 1308 |
| 233 | 31.15 0.67 % |
17-05-2024 00:00:00 Friday |
4661 4692.15 |
4699.85 | 4624 | 7707 |
| 234 | 30.3 0.65 % |
16-05-2024 00:00:00 Thursday |
4650.5 4680.8 |
4699.2 | 4544.2 | 11940 |
| 235 | -79.95 -1.69 % |
15-05-2024 00:00:00 Wednesday |
4730 4650.05 |
4730 | 4598.85 | 7141 |
| 236 | 58.75 1.26 % |
14-05-2024 00:00:00 Tuesday |
4667.4 4726.15 |
4740.3 | 4652.55 | 13764 |
| 237 | -29.9 -0.64 % |
13-05-2024 00:00:00 Monday |
4697.35 4667.45 |
4722.4 | 4526.45 | 31628 |
| 238 | 37.25 0.81 % |
10-05-2024 00:00:00 Friday |
4614.9 4652.15 |
4687.7 | 4553.05 | 14780 |
| 239 | -129 -2.75 % |
09-05-2024 00:00:00 Thursday |
4689 4560 |
4708.7 | 4545 | 21748 |
| 240 | -1.8 -0.04 % |
08-05-2024 00:00:00 Wednesday |
4599.85 4598.05 |
4630.7 | 4564.45 | 25843 |
| 241 | 4.65 0.1 % |
07-05-2024 00:00:00 Tuesday |
4600.35 4605 |
4654 | 4567.5 | 20333 |
| 242 | 1.5 0.03 % |
06-05-2024 00:00:00 Monday |
4598.5 4600 |
4664 | 4581.85 | 20903 |
| 243 | -1.9 -0.04 % |
03-05-2024 00:00:00 Friday |
4601.9 4600 |
4653.35 | 4581 | 19368 |
| 244 | -9.55 -0.21 % |
02-05-2024 00:00:00 Thursday |
4603.65 4594.1 |
4629.15 | 4546.3 | 6850 |
| 245 | -2.9 -0.06 % |
30-04-2024 00:00:00 Tuesday |
4598.95 4596.05 |
4689.55 | 4587.3 | 30294 |
| 246 | -14.7 -0.32 % |
29-04-2024 00:00:00 Monday |
4596.8 4582.1 |
4603.85 | 4535 | 3464 |
| 247 | -4 -0.09 % |
26-04-2024 00:00:00 Friday |
4597.5 4593.5 |
4632.75 | 4575.3 | 11841 |
| 248 | 42.75 0.94 % |
25-04-2024 00:00:00 Thursday |
4555.55 4598.3 |
4628.15 | 4486.95 | 11685 |
| 249 | -25.05 -0.55 % |
24-04-2024 00:00:00 Wednesday |
4553.95 4528.9 |
4571.4 | 4517.45 | 9654 |
| 250 | 39.4 0.88 % |
23-04-2024 00:00:00 Tuesday |
4479.4 4518.8 |
4534.15 | 4445.05 | 14343 |
| 251 | 88 2.01 % |
22-04-2024 00:00:00 Monday |
4380.3 4468.3 |
4483.8 | 4375 | 13068 |
| 252 | -0.45 -0.01 % |
19-04-2024 00:00:00 Friday |
4340.45 4340 |
4367.95 | 4262.85 | 15292 |
| 253 | -11.75 -0.27 % |
18-04-2024 00:00:00 Thursday |
4364.3 4352.55 |
4440.9 | 4339.05 | 26665 |
| 254 | 158.6 3.77 % |
16-04-2024 00:00:00 Tuesday |
4201.35 4359.95 |
4406 | 4201.35 | 37124 |
| 255 | 37.55 0.89 % |
15-04-2024 00:00:00 Monday |
4220.65 4258.2 |
4315 | 4190.7 | 24135 |
| 256 | 9.5 0.22 % |
12-04-2024 00:00:00 Friday |
4295.5 4305 |
4381 | 4272.8 | 36626 |
| 257 | 50 1.17 % |
10-04-2024 00:00:00 Wednesday |
4268.95 4318.95 |
4332.4 | 4223.8 | 24816 |
| 258 | 3.45 0.08 % |
09-04-2024 00:00:00 Tuesday |
4244.25 4247.7 |
4266 | 4140 | 57577 |
| 259 | 172.95 4.3 % |
08-04-2024 00:00:00 Monday |
4020.05 4193 |
4303.3 | 4011.2 | 56476 |
| 260 | 13.25 0.33 % |
05-04-2024 00:00:00 Friday |
4014.3 4027.55 |
4045 | 3970 | 7896 |
| 261 | 59.9 1.52 % |
04-04-2024 00:00:00 Thursday |
3951.65 4011.55 |
4029.8 | 3893.2 | 24477 |
| 262 | 16.95 0.43 % |
03-04-2024 00:00:00 Wednesday |
3926.1 3943.05 |
3943.05 | 3888.5 | 5738 |
| 263 | -63.9 -1.6 % |
02-04-2024 00:00:00 Tuesday |
3990 3926.1 |
3990 | 3915 | 10018 |
| 264 | -93.35 -2.31 % |
01-04-2024 00:00:00 Monday |
4035.65 3942.3 |
4069.9 | 3937.05 | 19659 |
| 265 | 108.25 2.76 % |
28-03-2024 00:00:00 Thursday |
3916 4024.25 |
4074.95 | 3891.25 | 39110 |
| 266 | -22.8 -0.58 % |
27-03-2024 00:00:00 Wednesday |
3935 3912.2 |
3985.3 | 3904.05 | 13502 |
| 267 | -80.9 -2.03 % |
26-03-2024 00:00:00 Tuesday |
3992.3 3911.4 |
4040.4 | 3907.4 | 11639 |
| 268 | 62.2 1.59 % |
22-03-2024 00:00:00 Friday |
3919.5 3981.7 |
4012 | 3864.2 | 41427 |
| 269 | 45.3 1.16 % |
21-03-2024 00:00:00 Thursday |
3889.35 3934.65 |
3950 | 3883.35 | 30808 |
| 270 | 57.65 1.51 % |
20-03-2024 00:00:00 Wednesday |
3817.05 3874.7 |
3938.6 | 3817.05 | 77488 |
| 271 | 8.7 0.23 % |
19-03-2024 00:00:00 Tuesday |
3709.95 3718.65 |
3727.5 | 3675 | 3516 |
| 272 | -40.95 -1.09 % |
18-03-2024 00:00:00 Monday |
3744.95 3704 |
3744.95 | 3684.1 | 3645 |
| 273 | -56.5 -1.49 % |
15-03-2024 00:00:00 Friday |
3803.55 3747.05 |
3803.55 | 3708.25 | 4641 |
| 274 | 51.5 1.39 % |
14-03-2024 00:00:00 Thursday |
3715.05 3766.55 |
3803.3 | 3685.3 | 14508 |
| 275 | -86.6 -2.27 % |
13-03-2024 00:00:00 Wednesday |
3815 3728.4 |
3850.7 | 3715.35 | 4966 |
| 276 | 23.15 0.61 % |
12-03-2024 00:00:00 Tuesday |
3785 3808.15 |
3854.05 | 3770.25 | 7519 |
| 277 | -5.5 -0.15 % |
11-03-2024 00:00:00 Monday |
3781.15 3775.65 |
3812 | 3771.2 | 3489 |
| 278 | -15.65 -0.41 % |
07-03-2024 00:00:00 Thursday |
3795.4 3779.75 |
3810 | 3760.1 | 9150 |
| 279 | -0.3 -0.01 % |
06-03-2024 00:00:00 Wednesday |
3795.7 3795.4 |
3803 | 3730.5 | 16856 |
| 280 | 33.5 0.89 % |
05-03-2024 00:00:00 Tuesday |
3759.4 3792.9 |
3800.9 | 3742.75 | 15224 |
| 281 | -116.35 -3.01 % |
04-03-2024 00:00:00 Monday |
3868.45 3752.1 |
3871.1 | 3745 | 10801 |
| 282 | -10.45 -0.27 % |
02-03-2024 00:00:00 Saturday |
3866 3855.55 |
3866 | 3855.55 | 98 |
| 283 | 47.45 1.25 % |
01-03-2024 00:00:00 Friday |
3799.45 3846.9 |
3869.35 | 3778 | 14420 |
| 284 | -57.05 -1.48 % |
29-02-2024 00:00:00 Thursday |
3850.05 3793 |
3890.3 | 3760.05 | 16981 |
| 285 | -149.5 -3.72 % |
28-02-2024 00:00:00 Wednesday |
4014.95 3865.45 |
4016.55 | 3855 | 31400 |
| 286 | 50.8 1.29 % |
27-02-2024 00:00:00 Tuesday |
3951.75 4002.55 |
4010.65 | 3951.25 | 18843 |
| 287 | -8.9 -0.22 % |
26-02-2024 00:00:00 Monday |
3960.25 3951.35 |
3990.75 | 3897.65 | 7130 |
| 288 | -40.1 -1.01 % |
23-02-2024 00:00:00 Friday |
3965.55 3925.45 |
3969.6 | 3914 | 11619 |
| 289 | 76.8 1.98 % |
22-02-2024 00:00:00 Thursday |
3877.35 3954.15 |
3967 | 3845 | 46496 |
| 290 | 1.05 0.03 % |
21-02-2024 00:00:00 Wednesday |
3833.4 3834.45 |
3895 | 3821.15 | 94539 |
| 291 | -66.05 -1.69 % |
20-02-2024 00:00:00 Tuesday |
3900 3833.95 |
3900.5 | 3786 | 10300 |
| 292 | -30.05 -0.76 % |
19-02-2024 00:00:00 Monday |
3930.6 3900.55 |
3953 | 3895 | 12567 |
| 293 | 1.3 0.03 % |
16-02-2024 00:00:00 Friday |
3934.75 3936.05 |
4001.75 | 3922 | 11711 |
| 294 | 11.8 0.3 % |
15-02-2024 00:00:00 Thursday |
3903 3914.8 |
3926 | 3876.05 | 16748 |
| 295 | 68.15 1.78 % |
14-02-2024 00:00:00 Wednesday |
3834.25 3902.4 |
3930 | 3729.05 | 30293 |
| 296 | 7.05 0.18 % |
13-02-2024 00:00:00 Tuesday |
3850.05 3857.1 |
3935 | 3768.9 | 35065 |
| 297 | 12.7 0.33 % |
12-02-2024 00:00:00 Monday |
3859.6 3872.3 |
3900.65 | 3817.5 | 5986 |
| 298 | 29.65 0.78 % |
09-02-2024 00:00:00 Friday |
3815.35 3845 |
3845 | 3762 | 33913 |
| 299 | -149.75 -3.78 % |
08-02-2024 00:00:00 Thursday |
3958.85 3809.1 |
3958.85 | 3793.3 | 22821 |
| 300 | -51.05 -1.29 % |
07-02-2024 00:00:00 Wednesday |
3971.05 3920 |
3988.25 | 3906.75 | 21087 |
| 301 | 30.25 0.77 % |
06-02-2024 00:00:00 Tuesday |
3913.05 3943.3 |
3950 | 3892 | 5799 |
| 302 | -19.25 -0.49 % |
05-02-2024 00:00:00 Monday |
3899.7 3880.45 |
3915 | 3844 | 7653 |
| 303 | -78.2 -2 % |
02-02-2024 00:00:00 Friday |
3914.85 3836.65 |
3914.85 | 3814.35 | 26862 |
| 304 | 92.65 2.41 % |
01-02-2024 00:00:00 Thursday |
3840.6 3933.25 |
3966.95 | 3840.6 | 52791 |
| 305 | 132.45 3.57 % |
31-01-2024 00:00:00 Wednesday |
3708.15 3840.6 |
3850.2 | 3703 | 29872 |
| 306 | 25.2 0.68 % |
30-01-2024 00:00:00 Tuesday |
3680.85 3706.05 |
3729.8 | 3676.45 | 13020 |
| 307 | 45.45 1.26 % |
29-01-2024 00:00:00 Monday |
3620.55 3666 |
3681 | 3590.95 | 7842 |
| 308 | -32.05 -0.88 % |
25-01-2024 00:00:00 Thursday |
3650.05 3618 |
3682.8 | 3597.85 | 13369 |
| 309 | 8.75 0.24 % |
24-01-2024 00:00:00 Wednesday |
3630 3638.75 |
3645 | 3564 | 21686 |
| 310 | -78.65 -2.13 % |
23-01-2024 00:00:00 Tuesday |
3695.15 3616.5 |
3743.85 | 3608 | 19290 |
| 311 | -21.5 -0.58 % |
20-01-2024 00:00:00 Saturday |
3719.9 3698.4 |
3736.6 | 3675.05 | 7167 |
| 312 | 4.75 0.13 % |
19-01-2024 00:00:00 Friday |
3695.25 3700 |
3784.1 | 3660.7 | 7447 |
| 313 | -74.05 -1.97 % |
18-01-2024 00:00:00 Thursday |
3763.95 3689.9 |
3763.95 | 3662.3 | 21124 |
| 314 | 1.9 0.05 % |
17-01-2024 00:00:00 Wednesday |
3749.85 3751.75 |
3771.15 | 3730.1 | 14366 |
| 315 | -6.45 -0.17 % |
16-01-2024 00:00:00 Tuesday |
3799.75 3793.3 |
3827.1 | 3743.7 | 12477 |
| 316 | -41.05 -1.06 % |
15-01-2024 00:00:00 Monday |
3871.65 3830.6 |
3877.7 | 3811 | 15551 |
| 317 | -16.15 -0.42 % |
12-01-2024 00:00:00 Friday |
3887.45 3871.3 |
3900.25 | 3850 | 4107 |
| 318 | 15.9 0.41 % |
11-01-2024 00:00:00 Thursday |
3865.05 3880.95 |
3923 | 3853 | 19141 |
| 319 | -25.25 -0.65 % |
10-01-2024 00:00:00 Wednesday |
3868.55 3843.3 |
3870.65 | 3793.35 | 12356 |
| 320 | -35.4 -0.91 % |
09-01-2024 00:00:00 Tuesday |
3903.95 3868.55 |
3919.25 | 3852.2 | 15079 |
| 321 | 8.75 0.23 % |
08-01-2024 00:00:00 Monday |
3881.15 3889.9 |
3958 | 3877.7 | 9886 |
| 322 | 8.65 0.22 % |
05-01-2024 00:00:00 Friday |
3867.9 3876.55 |
3917.15 | 3861 | 17859 |
| 323 | -24.6 -0.63 % |
04-01-2024 00:00:00 Thursday |
3886.5 3861.9 |
3891.95 | 3850 | 8202 |
| 324 | -12.85 -0.33 % |
03-01-2024 00:00:00 Wednesday |
3899.35 3886.5 |
3923.75 | 3879 | 20894 |
| 325 | -125.6 -3.13 % |
02-01-2024 00:00:00 Tuesday |
4018.1 3892.5 |
4018.1 | 3881.9 | 33953 |
| 326 | -107.75 -2.6 % |
01-01-2024 00:00:00 Monday |
4143.05 4035.3 |
4143.05 | 4029.35 | 34334 |
| 327 | 12.4 0.3 % |
29-12-2023 00:00:00 Friday |
4119.85 4132.25 |
4176.75 | 4095.6 | 12818 |
| 328 | -15.2 -0.37 % |
28-12-2023 00:00:00 Thursday |
4108.25 4093.05 |
4131.05 | 4080 | 10349 |
| 329 | 35.45 0.87 % |
27-12-2023 00:00:00 Wednesday |
4072.55 4108 |
4133.9 | 4041 | 14002 |
| 330 | 27.8 0.69 % |
26-12-2023 00:00:00 Tuesday |
4016.8 4044.6 |
4069 | 4016.25 | 7921 |
| 331 | 11.6 0.29 % |
22-12-2023 00:00:00 Friday |
3987 3998.6 |
4015 | 3950 | 5470 |
| 332 | 56.95 1.46 % |
21-12-2023 00:00:00 Thursday |
3900 3956.95 |
4002.45 | 3850 | 5814 |
| 333 | -158.9 -3.9 % |
20-12-2023 00:00:00 Wednesday |
4070.65 3911.75 |
4132.2 | 3892.25 | 20312 |
| 334 | -56.8 -1.39 % |
19-12-2023 00:00:00 Tuesday |
4098.95 4042.15 |
4103.7 | 4022 | 3889 |
| 335 | -40.7 -0.99 % |
18-12-2023 00:00:00 Monday |
4121.95 4081.25 |
4164 | 4067.5 | 13489 |
| 336 | -21.7 -0.53 % |
15-12-2023 00:00:00 Friday |
4078.35 4056.65 |
4134.85 | 4045.8 | 23634 |
| 337 | 25.35 0.63 % |
14-12-2023 00:00:00 Thursday |
4051.9 4077.25 |
4099.9 | 4045.15 | 46880 |
| 338 | 71.2 1.79 % |
13-12-2023 00:00:00 Wednesday |
3973.8 4045 |
4045 | 3957.6 | 11770 |
| 339 | -95.6 -2.36 % |
12-12-2023 00:00:00 Tuesday |
4043.35 3947.75 |
4049.85 | 3938.3 | 155867 |
| 340 | -51.55 -1.27 % |
11-12-2023 00:00:00 Monday |
4065.35 4013.8 |
4070.15 | 4002.15 | 21065 |
| 341 | -54.8 -1.33 % |
08-12-2023 00:00:00 Friday |
4111.55 4056.75 |
4111.55 | 4030.1 | 13013 |
| 342 | 42.4 1.05 % |
07-12-2023 00:00:00 Thursday |
4051 4093.4 |
4133.5 | 4048 | 9326 |
| 343 | -71 -1.72 % |
06-12-2023 00:00:00 Wednesday |
4122 4051 |
4125 | 4024.7 | 14532 |
| 344 | -43.75 -1.05 % |
05-12-2023 00:00:00 Tuesday |
4180 4136.25 |
4193.9 | 4114.1 | 51688 |
| 345 | 215.55 5.43 % |
04-12-2023 00:00:00 Monday |
3968.9 4184.45 |
4201.7 | 3921.2 | 62424 |
| 346 | -11 -0.28 % |
01-12-2023 00:00:00 Friday |
3911 3900 |
3950 | 3883 | 40658 |
| 347 | 56.85 1.48 % |
30-11-2023 00:00:00 Thursday |
3842 3898.85 |
3920 | 3828.35 | 40202 |
| 348 | -35 -0.91 % |
29-11-2023 00:00:00 Wednesday |
3840 3805 |
3848.55 | 3792 | 10527 |
| 349 | -22.05 -0.57 % |
28-11-2023 00:00:00 Tuesday |
3851.1 3829.05 |
3891.85 | 3779.3 | 7566 |
| 350 | -55.5 -1.42 % |
24-11-2023 00:00:00 Friday |
3900 3844.5 |
3913.85 | 3843.8 | 17796 |
| 351 | 34.55 0.9 % |
23-11-2023 00:00:00 Thursday |
3836 3870.55 |
3914.95 | 3836 | 18907 |
| 352 | 8.6 0.22 % |
22-11-2023 00:00:00 Wednesday |
3830 3838.6 |
3854.2 | 3805.7 | 5116 |
| 353 | -7.85 -0.2 % |
21-11-2023 00:00:00 Tuesday |
3846.45 3838.6 |
3865.4 | 3825 | 3972 |
| 354 | -18.1 -0.47 % |
20-11-2023 00:00:00 Monday |
3863 3844.9 |
3895.85 | 3826.05 | 5752 |
| 355 | 21.45 0.56 % |
17-11-2023 00:00:00 Friday |
3835.95 3857.4 |
3898 | 3817 | 15237 |
| 356 | -23.75 -0.62 % |
16-11-2023 00:00:00 Thursday |
3859.95 3836.2 |
3874.5 | 3815 | 18831 |
| 357 | 167.35 4.55 % |
15-11-2023 00:00:00 Wednesday |
3680.2 3847.55 |
3860 | 3677 | 59364 |
| 358 | 59.05 1.65 % |
13-11-2023 00:00:00 Monday |
3586.05 3645.1 |
3676.25 | 3586.05 | 20924 |
| 359 | -17.05 -0.47 % |
12-11-2023 00:00:00 Sunday |
3594.05 3577 |
3613 | 3568.2 | 8457 |
| 360 | 14.6 0.41 % |
10-11-2023 00:00:00 Friday |
3549.45 3564.05 |
3564.05 | 3504.1 | 8262 |
| 361 | 5.9 0.17 % |
09-11-2023 00:00:00 Thursday |
3543.55 3549.45 |
3593 | 3527.6 | 8994 |
| 362 | 21.8 0.62 % |
08-11-2023 00:00:00 Wednesday |
3521.55 3543.35 |
3565.85 | 3508 | 4965 |
| 363 | 2.7 0.08 % |
07-11-2023 00:00:00 Tuesday |
3508.8 3511.5 |
3539.15 | 3486 | 3816 |
| 364 | 79.65 2.32 % |
06-11-2023 00:00:00 Monday |
3430.05 3509.7 |
3542.05 | 3430.05 | 26049 |
| 365 | 73.45 2.19 % |
03-11-2023 00:00:00 Friday |
3356.6 3430.05 |
3455 | 3354.05 | 12348 |
| 366 | 56.85 1.73 % |
02-11-2023 00:00:00 Thursday |
3282.6 3339.45 |
3343.15 | 3282.6 | 11651 |
| 367 | -40.65 -1.22 % |
01-11-2023 00:00:00 Wednesday |
3323.25 3282.6 |
3323.25 | 3272.35 | 6960 |
| 368 | -61.1 -1.82 % |
31-10-2023 00:00:00 Tuesday |
3357.05 3295.95 |
3362.5 | 3288 | 12782 |
| 369 | -6.85 -0.2 % |
30-10-2023 00:00:00 Monday |
3364.5 3357.65 |
3422 | 3330 | 7395 |
| 370 | 71 2.14 % |
27-10-2023 00:00:00 Friday |
3325.3 3396.3 |
3409.3 | 3325.3 | 6636 |
| 371 | -52.8 -1.56 % |
26-10-2023 00:00:00 Thursday |
3379.95 3327.15 |
3379.95 | 3312 | 7367 |
| 372 | -58.5 -1.7 % |
25-10-2023 00:00:00 Wednesday |
3438.5 3380 |
3446.25 | 3370.85 | 3438 |
| 373 | 7.35 0.21 % |
23-10-2023 00:00:00 Monday |
3468.6 3475.95 |
3490.75 | 3425.1 | 6399 |
| 374 | -19.3 -0.55 % |
20-10-2023 00:00:00 Friday |
3490.05 3470.75 |
3500.9 | 3470 | 2431 |
| 375 | -10.6 -0.3 % |
19-10-2023 00:00:00 Thursday |
3498.3 3487.7 |
3533.6 | 3463.25 | 5048 |
| 376 | -8.65 -0.25 % |
18-10-2023 00:00:00 Wednesday |
3500 3491.35 |
3546 | 3482.2 | 4474 |
| 377 | 3.8 0.11 % |
17-10-2023 00:00:00 Tuesday |
3492.55 3496.35 |
3521 | 3487.4 | 5156 |
| 378 | 4 0.12 % |
16-10-2023 00:00:00 Monday |
3476 3480 |
3503.45 | 3464.05 | 2672 |
| 379 | -16.95 -0.49 % |
13-10-2023 00:00:00 Friday |
3492.95 3476 |
3499.15 | 3442.4 | 8439 |
| 380 | 63.95 1.86 % |
12-10-2023 00:00:00 Thursday |
3435.05 3499 |
3529.9 | 3435.05 | 19247 |
| 381 | -8 -0.23 % |
11-10-2023 00:00:00 Wednesday |
3485 3477 |
3500 | 3460.3 | 20597 |
| 382 | 9 0.26 % |
10-10-2023 00:00:00 Tuesday |
3446.05 3455.05 |
3475.05 | 3446.05 | 19388 |
| 383 | 46.25 1.36 % |
09-10-2023 00:00:00 Monday |
3400.15 3446.4 |
3475.55 | 3400.15 | 8008 |
| 384 | 10 0.29 % |
06-10-2023 00:00:00 Friday |
3440 3450 |
3464.45 | 3440 | 21338 |
| 385 | 20.75 0.61 % |
05-10-2023 00:00:00 Thursday |
3418.95 3439.7 |
3451.2 | 3378.55 | 16923 |
| 386 | 56.9 1.7 % |
04-10-2023 00:00:00 Wednesday |
3351 3407.9 |
3407.9 | 3325.65 | 18808 |
| 387 | -75.6 -2.21 % |
03-10-2023 00:00:00 Tuesday |
3426.6 3351 |
3429.95 | 3303 | 35043 |
| 388 | -21.5 -0.62 % |
29-09-2023 00:00:00 Friday |
3477.55 3456.05 |
3480 | 3425.6 | 13400 |
| 389 | -52.55 -1.5 % |
28-09-2023 00:00:00 Thursday |
3499.55 3447 |
3499.55 | 3425.05 | 29874 |
| 390 | -20.8 -0.59 % |
27-09-2023 00:00:00 Wednesday |
3499.9 3479.1 |
3499.9 | 3428.75 | 11969 |
| 391 | 57.5 1.68 % |
26-09-2023 00:00:00 Tuesday |
3414.55 3472.05 |
3539 | 3413.75 | 33477 |
| 392 | -30.3 -0.89 % |
25-09-2023 00:00:00 Monday |
3410.9 3380.6 |
3420 | 3380 | 9157 |
| 393 | -4.05 -0.12 % |
22-09-2023 00:00:00 Friday |
3420.05 3416 |
3430.65 | 3393.95 | 12354 |
| 394 | 17.05 0.5 % |
21-09-2023 00:00:00 Thursday |
3407.05 3424.1 |
3439.8 | 3404 | 5421 |
| 395 | 14.85 0.43 % |
20-09-2023 00:00:00 Wednesday |
3420.15 3435 |
3449.6 | 3380 | 9870 |
| 396 | -12.4 -0.36 % |
18-09-2023 00:00:00 Monday |
3439.95 3427.55 |
3451.7 | 3410.6 | 8887 |
| 397 | 37.5 1.11 % |
15-09-2023 00:00:00 Friday |
3389 3426.5 |
3447.85 | 3373.8 | 47173 |
| 398 | 49.1 1.47 % |
14-09-2023 00:00:00 Thursday |
3330 3379.1 |
3389.25 | 3327.1 | 6201 |
| 399 | -18.05 -0.54 % |
13-09-2023 00:00:00 Wednesday |
3342.05 3324 |
3368.15 | 3309.05 | 13180 |
| 400 | -58.4 -1.72 % |
12-09-2023 00:00:00 Tuesday |
3400 3341.6 |
3412.85 | 3320.25 | 11593 |
| 401 | 37.9 1.12 % |
11-09-2023 00:00:00 Monday |
3372.05 3409.95 |
3409.95 | 3365 | 8487 |
| 402 | -30 -0.88 % |
08-09-2023 00:00:00 Friday |
3402 3372 |
3403.85 | 3366.95 | 4808 |
| 403 | -0.65 -0.02 % |
07-09-2023 00:00:00 Thursday |
3395.65 3395 |
3412.15 | 3375.05 | 5264 |
| 404 | -10.5 -0.31 % |
06-09-2023 00:00:00 Wednesday |
3403.3 3392.8 |
3416.45 | 3374.35 | 11103 |
| 405 | -29.55 -0.86 % |
05-09-2023 00:00:00 Tuesday |
3430.55 3401 |
3442 | 3395.7 | 7061 |
| 406 | 4.4 0.13 % |
04-09-2023 00:00:00 Monday |
3424 3428.4 |
3461.45 | 3411 | 12692 |
| 407 | 26.85 0.8 % |
01-09-2023 00:00:00 Friday |
3373 3399.85 |
3405 | 3325 | 26399 |
| 408 | -82.4 -2.41 % |
31-08-2023 00:00:00 Thursday |
3419.95 3337.55 |
3419.95 | 3322 | 51587 |
| 409 | 34 1.01 % |
30-08-2023 00:00:00 Wednesday |
3366 3400 |
3411.25 | 3358.1 | 39576 |
| 410 | 3.8 0.11 % |
29-08-2023 00:00:00 Tuesday |
3350.05 3353.85 |
3369 | 3349 | 12983 |
| 411 | 9.55 0.29 % |
28-08-2023 00:00:00 Monday |
3331.05 3340.6 |
3364 | 3331.05 | 34175 |
| 412 | 14.35 0.43 % |
25-08-2023 00:00:00 Friday |
3330.05 3344.4 |
3361.4 | 3326.05 | 3325 |
| 413 | -30.65 -0.91 % |
24-08-2023 00:00:00 Thursday |
3360 3329.35 |
3366.25 | 3321.55 | 5664 |
| 414 | 27.95 0.84 % |
23-08-2023 00:00:00 Wednesday |
3332.05 3360 |
3380 | 3332.05 | 13632 |
| 415 | -24.15 -0.72 % |
22-08-2023 00:00:00 Tuesday |
3352.75 3328.6 |
3397.6 | 3328.6 | 25765 |
| 416 | 35.4 1.07 % |
21-08-2023 00:00:00 Monday |
3313 3348.4 |
3370.8 | 3313 | 9012 |
| 417 | 46.85 1.42 % |
18-08-2023 00:00:00 Friday |
3297.7 3344.55 |
3369.65 | 3275.55 | 17507 |
| 418 | -24.65 -0.74 % |
17-08-2023 00:00:00 Thursday |
3321 3296.35 |
3321 | 3292.6 | 4161 |
| 419 | -9.55 -0.29 % |
16-08-2023 00:00:00 Wednesday |
3330.05 3320.5 |
3345 | 3288.3 | 11115 |
| 420 | -29.95 -0.89 % |
14-08-2023 00:00:00 Monday |
3366.3 3336.35 |
3367 | 3288 | 20706 |
| 421 | -52.6 -1.53 % |
11-08-2023 00:00:00 Friday |
3434.95 3382.35 |
3434.95 | 3377.65 | 65277 |
| 422 | 7.4 0.22 % |
10-08-2023 00:00:00 Thursday |
3411.6 3419 |
3433.9 | 3380.5 | 34757 |
| 423 | 35.3 1.05 % |
09-08-2023 00:00:00 Wednesday |
3374.15 3409.45 |
3415 | 3333.05 | 34821 |
| 424 | 14.05 0.42 % |
08-08-2023 00:00:00 Tuesday |
3359.95 3374 |
3384.75 | 3292.3 | 14718 |
| 425 | 30.9 0.93 % |
07-08-2023 00:00:00 Monday |
3331.05 3361.95 |
3375 | 3331.05 | 13350 |
| 426 | -68.55 -2 % |
04-08-2023 00:00:00 Friday |
3429.55 3361 |
3478 | 3350 | 64626 |
| 427 | 62.95 1.9 % |
03-08-2023 00:00:00 Thursday |
3321.05 3384 |
3385 | 3300.2 | 30220 |
| 428 | -102.45 -2.99 % |
02-08-2023 00:00:00 Wednesday |
3431 3328.55 |
3432.3 | 3280.2 | 18719 |
| 429 | 43.1 1.28 % |
01-08-2023 00:00:00 Tuesday |
3366.9 3410 |
3434.85 | 3366.9 | 47242 |
| 430 | 10.25 0.31 % |
31-07-2023 00:00:00 Monday |
3354.75 3365 |
3375 | 3321 | 7421 |
| 431 | 12.15 0.36 % |
28-07-2023 00:00:00 Friday |
3341.05 3353.2 |
3357.85 | 3331.9 | 21213 |
| 432 | -23.6 -0.7 % |
27-07-2023 00:00:00 Thursday |
3365.95 3342.35 |
3367.7 | 3320.45 | 5972 |
| 433 | 24 0.72 % |
26-07-2023 00:00:00 Wednesday |
3326.05 3350.05 |
3359.35 | 3326.05 | 6534 |
| 434 | 11.95 0.36 % |
25-07-2023 00:00:00 Tuesday |
3310.05 3322 |
3365 | 3310.05 | 28338 |
| 435 | 7.65 0.23 % |
24-07-2023 00:00:00 Monday |
3310 3317.65 |
3318.5 | 3283.25 | 6979 |
| 436 | 8.4 0.25 % |
21-07-2023 00:00:00 Friday |
3302.05 3310.45 |
3336.85 | 3293.75 | 6732 |
| 437 | -34.85 -1.04 % |
20-07-2023 00:00:00 Thursday |
3351.55 3316.7 |
3351.55 | 3297.4 | 16545 |
| 438 | -2.3 -0.07 % |
19-07-2023 00:00:00 Wednesday |
3336.65 3334.35 |
3351.65 | 3320.9 | 6506 |
| 439 | 7.5 0.22 % |
18-07-2023 00:00:00 Tuesday |
3345 3352.5 |
3368 | 3319.2 | 10313 |
| 440 | -12.5 -0.37 % |
17-07-2023 00:00:00 Monday |
3364.95 3352.45 |
3372.55 | 3327.75 | 39633 |
| 441 | 86.5 2.66 % |
14-07-2023 00:00:00 Friday |
3257.05 3343.55 |
3364 | 3257.05 | 22689 |
| 442 | -65.55 -1.97 % |
13-07-2023 00:00:00 Thursday |
3319.6 3254.05 |
3319.6 | 3245 | 14713 |
| 443 | 30.95 0.95 % |
12-07-2023 00:00:00 Wednesday |
3263.05 3294 |
3306.8 | 3235 | 28831 |
| 444 | 74.95 2.35 % |
11-07-2023 00:00:00 Tuesday |
3186.05 3261 |
3261 | 3185.85 | 96337 |
| 445 | -20.25 -0.63 % |
10-07-2023 00:00:00 Monday |
3196.65 3176.4 |
3231.75 | 3159.2 | 26217 |
| 446 | -31 -0.96 % |
07-07-2023 00:00:00 Friday |
3222 3191 |
3248 | 3175.95 | 67716 |
| 447 | -42.95 -1.31 % |
06-07-2023 00:00:00 Thursday |
3268.95 3226 |
3289.95 | 3208.1 | 113582 |
| 448 | -88.1 -2.59 % |
05-07-2023 00:00:00 Wednesday |
3403.05 3314.95 |
3414 | 3282 | 104578 |
| 449 | -168 -4.71 % |
04-07-2023 00:00:00 Tuesday |
3570 3402 |
3570 | 3387.2 | 104717 |
| 450 | 44.7 1.25 % |
03-07-2023 00:00:00 Monday |
3584.35 3629.05 |
3664.9 | 3584.3 | 30802 |
| 451 | 36.65 1.03 % |
30-06-2023 00:00:00 Friday |
3545.8 3582.45 |
3599 | 3507 | 15506 |
| 452 | -15.15 -0.43 % |
28-06-2023 00:00:00 Wednesday |
3561 3545.85 |
3566.6 | 3537.3 | 8763 |
| 453 | -12.15 -0.34 % |
27-06-2023 00:00:00 Tuesday |
3548 3535.85 |
3581.15 | 3520 | 4939 |
| 454 | 32.95 0.94 % |
26-06-2023 00:00:00 Monday |
3515.05 3548 |
3571 | 3515.05 | 5941 |
| 455 | -32.25 -0.9 % |
23-06-2023 00:00:00 Friday |
3569.6 3537.35 |
3569.6 | 3508.2 | 8566 |
| 456 | -28.35 -0.79 % |
22-06-2023 00:00:00 Thursday |
3588.6 3560.25 |
3630.15 | 3550.15 | 11182 |
| 457 | -11.7 -0.33 % |
21-06-2023 00:00:00 Wednesday |
3582 3570.3 |
3584.75 | 3534.4 | 8893 |
| 458 | 70.75 2.02 % |
20-06-2023 00:00:00 Tuesday |
3494.6 3565.35 |
3570 | 3467.6 | 7830 |
| 459 | -51.45 -1.45 % |
19-06-2023 00:00:00 Monday |
3546 3494.55 |
3569.05 | 3490 | 10737 |
| 460 | 9.8 0.28 % |
16-06-2023 00:00:00 Friday |
3530.05 3539.85 |
3559.6 | 3492.1 | 8790 |
| 461 | -41.7 -1.17 % |
15-06-2023 00:00:00 Thursday |
3574.9 3533.2 |
3608.1 | 3528.45 | 12595 |
| 462 | -11.35 -0.32 % |
14-06-2023 00:00:00 Wednesday |
3585.05 3573.7 |
3640.7 | 3564 | 15042 |
| 463 | 10 0.28 % |
13-06-2023 00:00:00 Tuesday |
3584 3594 |
3639.05 | 3584 | 10991 |
| 464 | 15.3 0.43 % |
12-06-2023 00:00:00 Monday |
3577 3592.3 |
3615.45 | 3558 | 8239 |
| 465 | -73.95 -2.02 % |
09-06-2023 00:00:00 Friday |
3656.05 3582.1 |
3683.4 | 3577.5 | 6833 |
| 466 | -78.9 -2.11 % |
08-06-2023 00:00:00 Thursday |
3734.95 3656.05 |
3734.95 | 3645.15 | 7876 |
| 467 | 24.75 0.67 % |
07-06-2023 00:00:00 Wednesday |
3702.05 3726.8 |
3740 | 3697.3 | 22696 |
| 468 | 5.7 0.15 % |
06-06-2023 00:00:00 Tuesday |
3699.85 3705.55 |
3722 | 3685 | 4439 |
| 469 | -31.05 -0.84 % |
05-06-2023 00:00:00 Monday |
3701.15 3670.1 |
3709 | 3664.05 | 8377 |
| 470 | -30.35 -0.81 % |
02-06-2023 00:00:00 Friday |
3729.95 3699.6 |
3746.25 | 3660 | 13596 |
| 471 | 25.65 0.7 % |
01-06-2023 00:00:00 Thursday |
3689.45 3715.1 |
3732 | 3686.35 | 13654 |
| 472 | 10.3 0.28 % |
31-05-2023 00:00:00 Wednesday |
3675 3685.3 |
3726.2 | 3655.15 | 25247 |
| 473 | -22.65 -0.61 % |
30-05-2023 00:00:00 Tuesday |
3700.05 3677.4 |
3722.6 | 3670.05 | 9212 |
| 474 | 20.25 0.55 % |
29-05-2023 00:00:00 Monday |
3692.05 3712.3 |
3717.25 | 3670.05 | 22022 |
| 475 | 64.4 1.78 % |
26-05-2023 00:00:00 Friday |
3626.1 3690.5 |
3696.95 | 3610 | 21389 |
| 476 | 102.45 2.89 % |
25-05-2023 00:00:00 Thursday |
3550.8 3653.25 |
3682.65 | 3550.8 | 11503 |
| 477 | 16.95 0.47 % |
24-05-2023 00:00:00 Wednesday |
3593.55 3610.5 |
3623.05 | 3581.5 | 6443 |
| 478 | 75.25 2.13 % |
23-05-2023 00:00:00 Tuesday |
3526.05 3601.3 |
3606.2 | 3526.05 | 34809 |
| 479 | -47.1 -1.31 % |
22-05-2023 00:00:00 Monday |
3591.2 3544.1 |
3591.2 | 3526.8 | 8520 |
| 480 | -4 -0.11 % |
19-05-2023 00:00:00 Friday |
3575.5 3571.5 |
3578.35 | 3511.9 | 8643 |
| 481 | -74.45 -2.04 % |
18-05-2023 00:00:00 Thursday |
3649.95 3575.5 |
3650 | 3570 | 6833 |
| 482 | 17.75 0.49 % |
17-05-2023 00:00:00 Wednesday |
3610.25 3628 |
3636.35 | 3583.4 | 12447 |
| 483 | -17.55 -0.48 % |
16-05-2023 00:00:00 Tuesday |
3648.4 3630.85 |
3683 | 3608.55 | 10443 |
| 484 | 27.75 0.76 % |
15-05-2023 00:00:00 Monday |
3630.6 3658.35 |
3704.95 | 3630.6 | 47337 |
| 485 | 136.6 3.91 % |
12-05-2023 00:00:00 Friday |
3494 3630.6 |
3647.2 | 3494 | 198345 |
| 486 | -9.95 -0.29 % |
11-05-2023 00:00:00 Thursday |
3417 3407.05 |
3419.3 | 3389.05 | 4928 |
| 487 | 15.5 0.46 % |
10-05-2023 00:00:00 Wednesday |
3400 3415.5 |
3423 | 3355 | 7395 |
| 488 | -19.35 -0.57 % |
09-05-2023 00:00:00 Tuesday |
3400 3380.65 |
3408.55 | 3371.95 | 4153 |
| 489 | 37.1 1.11 % |
08-05-2023 00:00:00 Monday |
3355.05 3392.15 |
3406 | 3355.05 | 15583 |
| 490 | 7.95 0.24 % |
05-05-2023 00:00:00 Friday |
3349.95 3357.9 |
3392.05 | 3331.5 | 7982 |
| 491 | 11.4 0.34 % |
04-05-2023 00:00:00 Thursday |
3325.6 3337 |
3380 | 3320.75 | 10071 |
| 492 | -11.55 -0.34 % |
03-05-2023 00:00:00 Wednesday |
3360 3348.45 |
3360 | 3323.6 | 4584 |
| 493 | 34 1.02 % |
02-05-2023 00:00:00 Tuesday |
3320 3354 |
3380 | 3320 | 15521 |
| 494 | 36.9 1.13 % |
28-04-2023 00:00:00 Friday |
3263.8 3300.7 |
3304.5 | 3263.8 | 18717 |
| 495 | 5.9 0.18 % |
27-04-2023 00:00:00 Thursday |
3257.85 3263.75 |
3268.8 | 3238.5 | 13606 |
| 496 | 22.65 0.7 % |
26-04-2023 00:00:00 Wednesday |
3226 3248.65 |
3279.7 | 3226 | 10465 |
| 497 | 34.55 1.09 % |
25-04-2023 00:00:00 Tuesday |
3183 3217.55 |
3245 | 3156.75 | 10979 |
| 498 | -16.75 -0.52 % |
24-04-2023 00:00:00 Monday |
3199.4 3182.65 |
3210.8 | 3158 | 6949 |
| 499 | -34.5 -1.07 % |
21-04-2023 00:00:00 Friday |
3234.05 3199.55 |
3256.7 | 3195.2 | 6018 |
| 500 | -50.05 -1.52 % |
20-04-2023 00:00:00 Thursday |
3300.05 3250 |
3300.05 | 3220.2 | 6979 |
| 501 | 41.05 1.27 % |
19-04-2023 00:00:00 Wednesday |
3243.95 3285 |
3300 | 3243.95 | 12851 |
| 502 | 14.15 0.44 % |
18-04-2023 00:00:00 Tuesday |
3249.95 3264.1 |
3277.95 | 3221.75 | 31101 |
| 503 | 12.2 0.38 % |
17-04-2023 00:00:00 Monday |
3213.15 3225.35 |
3253.2 | 3208.6 | 9319 |
| 504 | 74.45 2.37 % |
13-04-2023 00:00:00 Thursday |
3135 3209.45 |
3230 | 3134.55 | 20436 |
| 505 | 75.65 2.48 % |
12-04-2023 00:00:00 Wednesday |
3052 3127.65 |
3145 | 3038.5 | 11390 |
| 506 | 126 4.31 % |
11-04-2023 00:00:00 Tuesday |
2925.9 3051.9 |
3058 | 2925.9 | 13076 |
| 507 | 7 0.24 % |
10-04-2023 00:00:00 Monday |
2963.1 2970.1 |
2987.3 | 2954.7 | 8054 |
| 508 | 14.05 0.48 % |
06-04-2023 00:00:00 Thursday |
2949 2963.05 |
2970 | 2924.45 | 9038 |
| 509 | -57.35 -1.92 % |
05-04-2023 00:00:00 Wednesday |
2990 2932.65 |
3005.05 | 2923.25 | 16156 |
| 510 | 0.65 0.02 % |
03-04-2023 00:00:00 Monday |
3002.1 3002.75 |
3039 | 2984.6 | 17491 |
| 511 | 17.2 0.59 % |
31-03-2023 00:00:00 Friday |
2932.95 2950.15 |
2963 | 2921 | 12608 |
| 512 | 86.35 3.03 % |
29-03-2023 00:00:00 Wednesday |
2852 2938.35 |
2948.7 | 2851.55 | 11828 |
| 513 | -37.85 -1.31 % |
28-03-2023 00:00:00 Tuesday |
2890 2852.15 |
2896.25 | 2835.95 | 15142 |
| 514 | -22.85 -0.79 % |
27-03-2023 00:00:00 Monday |
2909 2886.15 |
2920.75 | 2873.65 | 5697 |
| 515 | -16.05 -0.55 % |
24-03-2023 00:00:00 Friday |
2925 2908.95 |
2930.75 | 2886.1 | 7005 |
| 516 | -15.8 -0.54 % |
23-03-2023 00:00:00 Thursday |
2940.05 2924.25 |
2950 | 2913.7 | 7863 |
| 517 | 6.6 0.22 % |
22-03-2023 00:00:00 Wednesday |
2940.05 2946.65 |
2967.7 | 2934.2 | 6767 |
| 518 | -18.65 -0.63 % |
21-03-2023 00:00:00 Tuesday |
2953 2934.35 |
2974 | 2929.35 | 7785 |
| 519 | -27.6 -0.93 % |
20-03-2023 00:00:00 Monday |
2979.95 2952.35 |
2980.05 | 2910 | 9887 |
| 520 | -65.5 -2.15 % |
17-03-2023 00:00:00 Friday |
3040 2974.5 |
3052 | 2944.25 | 9387 |
| 521 | 31 1.03 % |
16-03-2023 00:00:00 Thursday |
3009 3040 |
3080 | 2995.85 | 306619 |
| 522 | -57.55 -1.88 % |
15-03-2023 00:00:00 Wednesday |
3066.05 3008.5 |
3066.05 | 3000.75 | 2992 |
| 523 | -39.2 -1.29 % |
14-03-2023 00:00:00 Tuesday |
3049.95 3010.75 |
3049.95 | 2985.65 | 14628 |
| 524 | -86.4 -2.77 % |
13-03-2023 00:00:00 Monday |
3121 3034.6 |
3122.95 | 3026.6 | 6574 |
| 525 | -10.95 -0.35 % |
10-03-2023 00:00:00 Friday |
3126.4 3115.45 |
3146.35 | 3095.15 | 39880 |
| 526 | -56.65 -1.77 % |
09-03-2023 00:00:00 Thursday |
3204.1 3147.45 |
3217.75 | 3142.6 | 6141 |
| 527 | 44.05 1.39 % |
08-03-2023 00:00:00 Wednesday |
3160 3204.05 |
3210 | 3151 | 11277 |
| 528 | 26.6 0.85 % |
06-03-2023 00:00:00 Monday |
3140 3166.6 |
3169.1 | 3131.2 | 9180 |
| 529 | -2 -0.06 % |
03-03-2023 00:00:00 Friday |
3131.35 3129.35 |
3148.95 | 3115 | 5046 |
| 530 | -36.9 -1.17 % |
02-03-2023 00:00:00 Thursday |
3159.95 3123.05 |
3159.95 | 3098 | 12980 |
| 531 | 53.85 1.75 % |
01-03-2023 00:00:00 Wednesday |
3085.05 3138.9 |
3142 | 3085.05 | 7366 |
| 532 | -24.9 -0.8 % |
28-02-2023 00:00:00 Tuesday |
3129.5 3104.6 |
3180 | 3095 | 10303 |
| 533 | -92 -2.86 % |
27-02-2023 00:00:00 Monday |
3221.85 3129.85 |
3221.85 | 3103.35 | 11762 |
| 534 | -46.15 -1.42 % |
24-02-2023 00:00:00 Friday |
3250 3203.85 |
3250 | 3164.45 | 21087 |
| 535 | 15.45 0.48 % |
23-02-2023 00:00:00 Thursday |
3229.75 3245.2 |
3268.5 | 3221.6 | 7770 |
| 536 | -3.25 -0.1 % |
22-02-2023 00:00:00 Wednesday |
3251.1 3247.85 |
3268.35 | 3218.15 | 13619 |
| 537 | -36.6 -1.1 % |
21-02-2023 00:00:00 Tuesday |
3312.55 3275.95 |
3312.55 | 3265 | 6324 |
| 538 | 3.95 0.12 % |
20-02-2023 00:00:00 Monday |
3285.75 3289.7 |
3335.45 | 3275 | 18514 |
| 539 | -19.25 -0.58 % |
17-02-2023 00:00:00 Friday |
3304.95 3285.7 |
3304.95 | 3241 | 6186 |
| 540 | -32.15 -0.97 % |
16-02-2023 00:00:00 Thursday |
3320.05 3287.9 |
3343 | 3270 | 22018 |
| 541 | 112.9 3.53 % |
15-02-2023 00:00:00 Wednesday |
3199.6 3312.5 |
3340 | 3199.6 | 39049 |
| 542 | -87.15 -2.67 % |
14-02-2023 00:00:00 Tuesday |
3262 3174.85 |
3299 | 3146.25 | 25462 |
| 543 | 47.35 1.48 % |
13-02-2023 00:00:00 Monday |
3205.05 3252.4 |
3271 | 3205.05 | 14093 |
| 544 | -17.2 -0.53 % |
10-02-2023 00:00:00 Friday |
3230 3212.8 |
3238 | 3198.6 | 2792 |
| 545 | 8.7 0.27 % |
09-02-2023 00:00:00 Thursday |
3228.05 3236.75 |
3250 | 3195.7 | 4724 |
| 546 | -33.9 -1.04 % |
08-02-2023 00:00:00 Wednesday |
3260.05 3226.15 |
3275.05 | 3203.35 | 29285 |
| 547 | 8.1 0.25 % |
07-02-2023 00:00:00 Tuesday |
3268.3 3276.4 |
3297.8 | 3239.8 | 4439 |
| 548 | -55.8 -1.68 % |
06-02-2023 00:00:00 Monday |
3316.45 3260.65 |
3316.45 | 3223.5 | 8231 |
| 549 | 66.45 2.04 % |
03-02-2023 00:00:00 Friday |
3250 3316.45 |
3325.6 | 3199 | 10294 |
| 550 | -108.2 -3.25 % |
02-02-2023 00:00:00 Thursday |
3324.95 3216.75 |
3324.95 | 3185.25 | 37332 |
| 551 | 85.35 2.65 % |
01-02-2023 00:00:00 Wednesday |
3220.05 3305.4 |
3352.9 | 3220.05 | 31632 |
| 552 | 85.15 2.68 % |
31-01-2023 00:00:00 Tuesday |
3181.05 3266.2 |
3276 | 3177.95 | 14210 |
| 553 | 23.9 0.75 % |
30-01-2023 00:00:00 Monday |
3167.6 3191.5 |
3213.85 | 3100 | 9644 |
| 554 | -48.4 -1.5 % |
27-01-2023 00:00:00 Friday |
3216 3167.6 |
3264.85 | 3128.25 | 14311 |
| 555 | -19.05 -0.59 % |
25-01-2023 00:00:00 Wednesday |
3240 3220.95 |
3240 | 3185 | 20843 |
| 556 | 23.45 0.73 % |
24-01-2023 00:00:00 Tuesday |
3201.05 3224.5 |
3234 | 3178.45 | 4095 |
| 557 | 50.1 1.59 % |
23-01-2023 00:00:00 Monday |
3152.1 3202.2 |
3223.15 | 3144.2 | 9460 |
| 558 | -22.05 -0.7 % |
20-01-2023 00:00:00 Friday |
3169.95 3147.9 |
3193.8 | 3141.05 | 7216 |
| 559 | -11.2 -0.35 % |
19-01-2023 00:00:00 Thursday |
3179 3167.8 |
3180 | 3134.8 | 6716 |
| 560 | 17.65 0.56 % |
18-01-2023 00:00:00 Wednesday |
3160.7 3178.35 |
3189 | 3151 | 7698 |
| 561 | 14.35 0.45 % |
17-01-2023 00:00:00 Tuesday |
3169.95 3184.3 |
3192 | 3113 | 10604 |
| 562 | -25.65 -0.81 % |
16-01-2023 00:00:00 Monday |
3165 3139.35 |
3179.95 | 3100.05 | 10286 |
| 563 | 61.55 1.98 % |
13-01-2023 00:00:00 Friday |
3103.25 3164.8 |
3193.3 | 3060 | 15389 |
| 564 | -36.85 -1.17 % |
12-01-2023 00:00:00 Thursday |
3140.1 3103.25 |
3156.7 | 3096 | 4867 |
| 565 | -30.85 -0.97 % |
11-01-2023 00:00:00 Wednesday |
3167 3136.15 |
3167.4 | 3097.15 | 11511 |
| 566 | -79.55 -2.45 % |
10-01-2023 00:00:00 Tuesday |
3246.95 3167.4 |
3263.6 | 3143.45 | 10306 |
| 567 | 10.1 0.31 % |
09-01-2023 00:00:00 Monday |
3251.1 3261.2 |
3275 | 3230.25 | 9070 |
| 568 | -4 -0.12 % |
06-01-2023 00:00:00 Friday |
3255.05 3251.05 |
3275.25 | 3237.35 | 2744 |
| 569 | 41 1.27 % |
05-01-2023 00:00:00 Thursday |
3216.35 3257.35 |
3265 | 3202.85 | 12967 |
| 570 | 3.75 0.12 % |
04-01-2023 00:00:00 Wednesday |
3212.55 3216.3 |
3243.9 | 3188.4 | 25742 |
| 571 | -16.3 -0.5 % |
03-01-2023 00:00:00 Tuesday |
3228.85 3212.55 |
3239.65 | 3206.15 | 8019 |
| 572 | 13.8 0.43 % |
02-01-2023 00:00:00 Monday |
3215.2 3229 |
3248.7 | 3203.55 | 15489 |
| 573 | -80.9 -2.44 % |
30-12-2022 00:00:00 Friday |
3310 3229.1 |
3310 | 3218 | 11702 |
| 574 | 34.85 1.07 % |
29-12-2022 00:00:00 Thursday |
3245.15 3280 |
3313.8 | 3165.6 | 15356 |
| 575 | 9.05 0.28 % |
28-12-2022 00:00:00 Wednesday |
3200.45 3209.5 |
3231.7 | 3178 | 5963 |
| 576 | 55.4 1.76 % |
27-12-2022 00:00:00 Tuesday |
3145.05 3200.45 |
3214.05 | 3145.05 | 6238 |
| 577 | 48.6 1.56 % |
26-12-2022 00:00:00 Monday |
3111 3159.6 |
3228 | 3091.55 | 16914 |
| 578 | -65.95 -2.07 % |
23-12-2022 00:00:00 Friday |
3181.05 3115.1 |
3193.9 | 3104.25 | 9486 |
| 579 | -84 -2.55 % |
22-12-2022 00:00:00 Thursday |
3289.95 3205.95 |
3290.15 | 3197.45 | 9710 |
| 580 | -77.5 -2.32 % |
21-12-2022 00:00:00 Wednesday |
3346.45 3268.95 |
3350.25 | 3262.8 | 7699 |
| 581 | -49.25 -1.46 % |
20-12-2022 00:00:00 Tuesday |
3362.05 3312.8 |
3377 | 3290.95 | 7805 |
| 582 | 98.45 2.99 % |
19-12-2022 00:00:00 Monday |
3290 3388.45 |
3408.75 | 3281.45 | 28114 |
| 583 | 1.45 0.04 % |
16-12-2022 00:00:00 Friday |
3290 3291.45 |
3345.05 | 3281 | 9806 |
| 584 | -65.2 -1.94 % |
15-12-2022 00:00:00 Thursday |
3366.9 3301.7 |
3381.15 | 3296.1 | 12246 |
| 585 | 66.85 2.02 % |
14-12-2022 00:00:00 Wednesday |
3307.05 3373.9 |
3384.85 | 3307.05 | 12473 |
| 586 | -2.8 -0.08 % |
13-12-2022 00:00:00 Tuesday |
3314.95 3312.15 |
3340 | 3302.5 | 8213 |
| 587 | -6.3 -0.19 % |
12-12-2022 00:00:00 Monday |
3326.05 3319.75 |
3345.85 | 3287.5 | 6073 |
| 588 | 16.85 0.5 % |
09-12-2022 00:00:00 Friday |
3340 3356.85 |
3362 | 3328.25 | 9577 |
| 589 | 27.85 0.85 % |
08-12-2022 00:00:00 Thursday |
3293.95 3321.8 |
3329.05 | 3274.85 | 27963 |
| 590 | -27.25 -0.83 % |
07-12-2022 00:00:00 Wednesday |
3293.35 3266.1 |
3317 | 3254.55 | 20105 |
| 591 | -20.6 -0.62 % |
06-12-2022 00:00:00 Tuesday |
3320.05 3299.45 |
3336.45 | 3279 | 10845 |
| 592 | 13.35 0.4 % |
05-12-2022 00:00:00 Monday |
3330 3343.35 |
3359.85 | 3326.65 | 10078 |
| 593 | -108.85 -3.16 % |
02-12-2022 00:00:00 Friday |
3440.65 3331.8 |
3440.65 | 3325 | 27442 |
| 594 | -47.55 -1.36 % |
01-12-2022 00:00:00 Thursday |
3485 3437.45 |
3498 | 3430.5 | 16947 |
| 595 | 73.05 2.14 % |
30-11-2022 00:00:00 Wednesday |
3415.1 3488.15 |
3502.2 | 3415 | 12420 |
| 596 | -34.9 -1.01 % |
29-11-2022 00:00:00 Tuesday |
3450 3415.1 |
3464.45 | 3402.05 | 9293 |
| 597 | 12.8 0.37 % |
28-11-2022 00:00:00 Monday |
3429.95 3442.75 |
3448 | 3407.05 | 8424 |
| 598 | 28.3 0.84 % |
25-11-2022 00:00:00 Friday |
3385 3413.3 |
3420 | 3350.05 | 20178 |
| 599 | -1.35 -0.04 % |
24-11-2022 00:00:00 Thursday |
3380.05 3378.7 |
3401 | 3347.05 | 14207 |
| 600 | 6.4 0.19 % |
23-11-2022 00:00:00 Wednesday |
3375 3381.4 |
3418.05 | 3375 | 69708 |
| 601 | -20.3 -0.6 % |
22-11-2022 00:00:00 Tuesday |
3394.75 3374.45 |
3405.55 | 3355.35 | 11671 |
| 602 | -10.25 -0.3 % |
21-11-2022 00:00:00 Monday |
3390 3379.75 |
3412.7 | 3365 | 6825 |
| 603 | -56.15 -1.63 % |
18-11-2022 00:00:00 Friday |
3445.05 3388.9 |
3453.25 | 3376.95 | 18811 |
| 604 | -71.15 -2.02 % |
17-11-2022 00:00:00 Thursday |
3514.95 3443.8 |
3514.95 | 3420.8 | 11019 |
| 605 | -5.35 -0.15 % |
16-11-2022 00:00:00 Wednesday |
3507.8 3502.45 |
3582 | 3460 | 32235 |
| 606 | -5.95 -0.17 % |
15-11-2022 00:00:00 Tuesday |
3516.15 3510.2 |
3555.35 | 3500.7 | 19920 |
| 607 | -13.85 -0.39 % |
14-11-2022 00:00:00 Monday |
3530 3516.15 |
3565.5 | 3499.25 | 13668 |
| 608 | -224.35 -6 % |
11-11-2022 00:00:00 Friday |
3740 3515.65 |
3740.75 | 3503.7 | 75673 |
| 609 | -25.25 -0.68 % |
10-11-2022 00:00:00 Thursday |
3727 3701.75 |
3732.95 | 3637.3 | 11301 |
| 610 | -31.2 -0.83 % |
09-11-2022 00:00:00 Wednesday |
3764 3732.8 |
3792.95 | 3698.35 | 17878 |
| 611 | 85.9 2.34 % |
07-11-2022 00:00:00 Monday |
3670 3755.9 |
3766 | 3670 | 9621 |
| 612 | -14.2 -0.39 % |
04-11-2022 00:00:00 Friday |
3678.65 3664.45 |
3728.15 | 3645.35 | 8366 |
| 613 | -36.15 -0.97 % |
03-11-2022 00:00:00 Thursday |
3711 3674.85 |
3746.45 | 3649 | 9009 |
| 614 | -116.85 -3.04 % |
02-11-2022 00:00:00 Wednesday |
3845 3728.15 |
3848 | 3697.9 | 25388 |
| 615 | -61.55 -1.59 % |
01-11-2022 00:00:00 Tuesday |
3860 3798.45 |
3886 | 3754 | 13729 |
| 616 | 91.5 2.44 % |
31-10-2022 00:00:00 Monday |
3755 3846.5 |
3864.7 | 3755 | 15978 |
| 617 | 16.65 0.45 % |
28-10-2022 00:00:00 Friday |
3725 3741.65 |
3771.9 | 3704.4 | 16439 |
| 618 | -13.2 -0.35 % |
27-10-2022 00:00:00 Thursday |
3721.3 3708.1 |
3735.05 | 3660.4 | 13403 |
| 619 | 48.6 1.33 % |
25-10-2022 00:00:00 Tuesday |
3662.8 3711.4 |
3724.35 | 3652.6 | 123144 |
| 620 | -10.1 -0.28 % |
24-10-2022 00:00:00 Monday |
3651.2 3641.1 |
3679.95 | 3632.75 | 1932 |
| 621 | -27.2 -0.75 % |
21-10-2022 00:00:00 Friday |
3637.1 3609.9 |
3681.3 | 3568.1 | 18469 |
| 622 | 37.55 1.04 % |
20-10-2022 00:00:00 Thursday |
3608.6 3646.15 |
3659.3 | 3564.6 | 7782 |
| 623 | -18.9 -0.52 % |
19-10-2022 00:00:00 Wednesday |
3630 3611.1 |
3683.35 | 3600.45 | 20610 |
| 624 | 97.85 2.78 % |
18-10-2022 00:00:00 Tuesday |
3515.05 3612.9 |
3620 | 3515.05 | 10028 |
| 625 | 41.65 1.2 % |
17-10-2022 00:00:00 Monday |
3472.9 3514.55 |
3524.3 | 3470.95 | 180537 |
| 626 | -38.7 -1.1 % |
14-10-2022 00:00:00 Friday |
3517 3478.3 |
3554.9 | 3469.15 | 8013 |
| 627 | 16 0.46 % |
13-10-2022 00:00:00 Thursday |
3455 3471 |
3552.3 | 3447.9 | 12019 |
| 628 | 47.8 1.4 % |
12-10-2022 00:00:00 Wednesday |
3407.75 3455.55 |
3468.6 | 3376.3 | 7356 |
| 629 | -153.25 -4.3 % |
11-10-2022 00:00:00 Tuesday |
3560.95 3407.7 |
3561 | 3392 | 181404 |
| 630 | 82.15 2.38 % |
10-10-2022 00:00:00 Monday |
3450.2 3532.35 |
3542.55 | 3447.7 | 16236 |
| 631 | -32.8 -0.93 % |
07-10-2022 00:00:00 Friday |
3531.4 3498.6 |
3549.35 | 3469.05 | 15193 |
| 632 | -18.65 -0.53 % |
06-10-2022 00:00:00 Thursday |
3550.05 3531.4 |
3595.75 | 3523 | 17119 |
| 633 | 5.05 0.14 % |
04-10-2022 00:00:00 Tuesday |
3549.95 3555 |
3576.85 | 3522.2 | 18305 |
| 634 | -312.2 -8.27 % |
03-10-2022 00:00:00 Monday |
3776 3463.8 |
3800 | 3444.65 | 69195 |
| 635 | 58.85 1.63 % |
30-09-2022 00:00:00 Friday |
3615 3673.85 |
3693.9 | 3582.95 | 18294 |
| 636 | -23.2 -0.64 % |
29-09-2022 00:00:00 Thursday |
3648 3624.8 |
3675.5 | 3609.45 | 19604 |
| 637 | 81.8 2.31 % |
28-09-2022 00:00:00 Wednesday |
3545 3626.8 |
3664.4 | 3527.9 | 28387 |
| 638 | 46.05 1.31 % |
27-09-2022 00:00:00 Tuesday |
3525.2 3571.25 |
3612.15 | 3488.3 | 17314 |
| 639 | -145.6 -3.98 % |
26-09-2022 00:00:00 Monday |
3660 3514.4 |
3665.85 | 3473.75 | 34036 |
| 640 | -81.1 -2.15 % |
23-09-2022 00:00:00 Friday |
3770 3688.9 |
3775.85 | 3650.55 | 24180 |
| 641 | 158.2 4.4 % |
22-09-2022 00:00:00 Thursday |
3592.9 3751.1 |
3763.85 | 3592.9 | 15928 |
| 642 | -23.6 -0.64 % |
21-09-2022 00:00:00 Wednesday |
3711.55 3687.95 |
3785.8 | 3671.6 | 23863 |
| 643 | 96.55 2.67 % |
20-09-2022 00:00:00 Tuesday |
3615 3711.55 |
3737 | 3615 | 31245 |
| 644 | 65.2 1.85 % |
19-09-2022 00:00:00 Monday |
3525.05 3590.25 |
3632.8 | 3493 | 234235 |
| 645 | -66.8 -1.84 % |
16-09-2022 00:00:00 Friday |
3622.5 3555.7 |
3640.45 | 3531.2 | 36225 |
| 646 | 81.2 2.29 % |
15-09-2022 00:00:00 Thursday |
3541.3 3622.5 |
3670.9 | 3541.3 | 37955 |
| 647 | 106.2 3.09 % |
14-09-2022 00:00:00 Wednesday |
3435.05 3541.25 |
3562.05 | 3435.05 | 20338 |
| 648 | -26.6 -0.75 % |
13-09-2022 00:00:00 Tuesday |
3550 3523.4 |
3581.1 | 3510.5 | 12731 |
| 649 | 47.5 1.36 % |
12-09-2022 00:00:00 Monday |
3490 3537.5 |
3551.65 | 3465 | 36975 |
| 650 | 25.6 0.74 % |
09-09-2022 00:00:00 Friday |
3450 3475.6 |
3482 | 3427.25 | 15790 |
| 651 | 40.05 1.18 % |
08-09-2022 00:00:00 Thursday |
3385 3425.05 |
3463 | 3385 | 21226 |
| 652 | -0.95 -0.03 % |
07-09-2022 00:00:00 Wednesday |
3385 3384.05 |
3417.15 | 3362.6 | 7654 |
| 653 | -10.9 -0.32 % |
06-09-2022 00:00:00 Tuesday |
3420 3409.1 |
3428.6 | 3401 | 6377 |
| 654 | -36.55 -1.06 % |
05-09-2022 00:00:00 Monday |
3436 3399.45 |
3446.9 | 3378.5 | 9384 |
| 655 | -43.25 -1.25 % |
02-09-2022 00:00:00 Friday |
3465 3421.75 |
3465.75 | 3415 | 18569 |
| 656 | 110.7 3.35 % |
01-09-2022 00:00:00 Thursday |
3299.95 3410.65 |
3434 | 3257.85 | 36541 |
| 657 | 49.25 1.49 % |
30-08-2022 00:00:00 Tuesday |
3310 3359.25 |
3397.7 | 3310 | 25222 |
| 658 | -24.85 -0.75 % |
29-08-2022 00:00:00 Monday |
3310 3285.15 |
3337 | 3211 | 45030 |
| 659 | -105.8 -3.06 % |
26-08-2022 00:00:00 Friday |
3459.95 3354.15 |
3459.95 | 3342.55 | 64847 |
| 660 | 32.1 0.93 % |
25-08-2022 00:00:00 Thursday |
3450 3482.1 |
3512.75 | 3408.9 | 50996 |
| 661 | -0.8 -0.02 % |
24-08-2022 00:00:00 Wednesday |
3451 3450.2 |
3472 | 3395 | 58053 |
| 662 | 107.85 3.21 % |
23-08-2022 00:00:00 Tuesday |
3355 3462.85 |
3479.45 | 3342.7 | 45128 |
| 663 | -35.85 -1.05 % |
22-08-2022 00:00:00 Monday |
3399 3363.15 |
3413 | 3331 | 62312 |
| 664 | 18.85 0.55 % |
19-08-2022 00:00:00 Friday |
3408.8 3427.65 |
3457.7 | 3396 | 28870 |
| 665 | 10.5 0.31 % |
18-08-2022 00:00:00 Thursday |
3398.3 3408.8 |
3435.5 | 3373.85 | 23380 |
| 666 | 60.45 1.81 % |
17-08-2022 00:00:00 Wednesday |
3337.85 3398.3 |
3433.05 | 3337.85 | 27796 |
| 667 | 124.25 3.87 % |
16-08-2022 00:00:00 Tuesday |
3213.6 3337.85 |
3342 | 3213.6 | 60197 |
| 668 | 36.55 1.15 % |
12-08-2022 00:00:00 Friday |
3177.05 3213.6 |
3222.95 | 3133.15 | 39969 |
| 669 | -74 -2.28 % |
11-08-2022 00:00:00 Thursday |
3249 3175 |
3260.85 | 3141.3 | 60404 |
| 670 | 4.55 0.14 % |
10-08-2022 00:00:00 Wednesday |
3150 3154.55 |
3169.85 | 3118.05 | 15632 |
| 671 | 24.8 0.8 % |
08-08-2022 00:00:00 Monday |
3090 3114.8 |
3142.8 | 3074.4 | 9829 |
| 672 | -77.55 -2.45 % |
05-08-2022 00:00:00 Friday |
3165 3087.45 |
3176.2 | 3065.05 | 41432 |
| 673 | -8.35 -0.26 % |
04-08-2022 00:00:00 Thursday |
3152.8 3144.45 |
3197.9 | 3100.95 | 33630 |
| 674 | -10.8 -0.34 % |
03-08-2022 00:00:00 Wednesday |
3150 3139.2 |
3167.05 | 3070.7 | 21264 |
| 675 | 40.65 1.32 % |
02-08-2022 00:00:00 Tuesday |
3079 3119.65 |
3146.85 | 2913.5 | 62960 |
| 676 | -17.15 -0.55 % |
01-08-2022 00:00:00 Monday |
3106 3088.85 |
3174.65 | 3073.8 | 198923 |
| 677 | 14.25 0.46 % |
29-07-2022 00:00:00 Friday |
3078.65 3092.9 |
3144.1 | 3068 | 35933 |
| 678 | -2.1 -0.07 % |
28-07-2022 00:00:00 Thursday |
3055 3052.9 |
3080.3 | 3033.25 | 31660 |
| 679 | 34.75 1.15 % |
27-07-2022 00:00:00 Wednesday |
3022.45 3057.2 |
3062.15 | 3012.7 | 12605 |
| 680 | -55.15 -1.79 % |
26-07-2022 00:00:00 Tuesday |
3080.25 3025.1 |
3094.5 | 3011.4 | 10124 |
| 681 | -63.75 -2.03 % |
25-07-2022 00:00:00 Monday |
3147 3083.25 |
3151.15 | 3068.15 | 18232 |
| 682 | 56.65 1.83 % |
22-07-2022 00:00:00 Friday |
3090.4 3147.05 |
3179.15 | 3076.9 | 46558 |
| 683 | 10.9 0.35 % |
21-07-2022 00:00:00 Thursday |
3072 3082.9 |
3092 | 3031.95 | 8140 |
| 684 | -40.65 -1.32 % |
20-07-2022 00:00:00 Wednesday |
3080 3039.35 |
3110.8 | 3029.2 | 17820 |
| 685 | 20.8 0.68 % |
19-07-2022 00:00:00 Tuesday |
3056.9 3077.7 |
3088 | 3017 | 22624 |
| 686 | -14.85 -0.49 % |
18-07-2022 00:00:00 Monday |
3050 3035.15 |
3077.65 | 3013.3 | 209598 |
| 687 | 79.65 2.7 % |
15-07-2022 00:00:00 Friday |
2955.25 3034.9 |
3042.2 | 2946 | 21751 |
| 688 | -6.65 -0.22 % |
14-07-2022 00:00:00 Thursday |
2961.9 2955.25 |
3003.85 | 2901 | 26751 |
| 689 | -8.25 -0.28 % |
13-07-2022 00:00:00 Wednesday |
2974 2965.75 |
2995.1 | 2943.4 | 11325 |
| 690 | -91.85 -3.02 % |
12-07-2022 00:00:00 Tuesday |
3045 2953.15 |
3045 | 2941.15 | 24675 |
| 691 | 117.1 4 % |
11-07-2022 00:00:00 Monday |
2930 3047.1 |
3051.95 | 2911 | 21310 |
| 692 | -15.25 -0.52 % |
08-07-2022 00:00:00 Friday |
2945 2929.75 |
2982.05 | 2897.45 | 10825 |
| 693 | 12.65 0.43 % |
07-07-2022 00:00:00 Thursday |
2930 2942.65 |
2958.8 | 2917.4 | 24031 |
| 694 | 101.7 3.62 % |
06-07-2022 00:00:00 Wednesday |
2810 2911.7 |
2921 | 2810 | 21345 |
| 695 | -9.7 -0.35 % |
05-07-2022 00:00:00 Tuesday |
2809 2799.3 |
2841.4 | 2791.8 | 17927 |
| 696 | 24.9 0.9 % |
04-07-2022 00:00:00 Monday |
2771.65 2796.55 |
2804.85 | 2745.35 | 8183 |
| 697 | -0.7 -0.03 % |
01-07-2022 00:00:00 Friday |
2784 2783.3 |
2809.35 | 2752 | 7423 |
| 698 | -100 -3.46 % |
30-06-2022 00:00:00 Thursday |
2893.8 2793.8 |
2910 | 2783.75 | 17107 |
| 699 | 28.45 0.99 % |
29-06-2022 00:00:00 Wednesday |
2863 2891.45 |
2924 | 2831.8 | 14845 |
| 700 | 31.8 1.12 % |
28-06-2022 00:00:00 Tuesday |
2829.9 2861.7 |
2885 | 2820.95 | 15024 |
| 701 | -54.15 -1.87 % |
27-06-2022 00:00:00 Monday |
2900 2845.85 |
2912.05 | 2839.45 | 8730 |
| 702 | 36.8 1.3 % |
24-06-2022 00:00:00 Friday |
2840 2876.8 |
2910 | 2831.65 | 23044 |
| 703 | 133.55 4.97 % |
23-06-2022 00:00:00 Thursday |
2684.9 2818.45 |
2825 | 2668.9 | 37471 |
| 704 | -12.9 -0.48 % |
22-06-2022 00:00:00 Wednesday |
2673 2660.1 |
2714.5 | 2641.7 | 3814 |
| 705 | 52.55 1.98 % |
21-06-2022 00:00:00 Tuesday |
2649.7 2702.25 |
2709.5 | 2634.4 | 10075 |
| 706 | 11.3 0.43 % |
20-06-2022 00:00:00 Monday |
2611 2622.3 |
2662.45 | 2601.1 | 10401 |
| 707 | -73.3 -2.74 % |
17-06-2022 00:00:00 Friday |
2676.4 2603.1 |
2676.4 | 2585.3 | 8690 |
| 708 | -70.05 -2.58 % |
16-06-2022 00:00:00 Thursday |
2720 2649.95 |
2746.1 | 2633 | 9204 |
| 709 | 7.2 0.27 % |
15-06-2022 00:00:00 Wednesday |
2711 2718.2 |
2750.6 | 2707.4 | 4989 |
| 710 | 33.9 1.26 % |
14-06-2022 00:00:00 Tuesday |
2686.05 2719.95 |
2751 | 2678.7 | 13063 |
| 711 | 6.7 0.25 % |
13-06-2022 00:00:00 Monday |
2693.5 2700.2 |
2723.95 | 2664.8 | 7063 |
| 712 | 22.7 0.84 % |
10-06-2022 00:00:00 Friday |
2690 2712.7 |
2735 | 2687.55 | 6905 |
| 713 | 83.4 3.17 % |
09-06-2022 00:00:00 Thursday |
2630 2713.4 |
2723.9 | 2622 | 8935 |
| 714 | -27.05 -1.01 % |
08-06-2022 00:00:00 Wednesday |
2672.9 2645.85 |
2672.9 | 2619.7 | 11708 |
| 715 | 17.2 0.65 % |
07-06-2022 00:00:00 Tuesday |
2630 2647.2 |
2655.7 | 2613 | 18561 |
| 716 | -31.6 -1.18 % |
06-06-2022 00:00:00 Monday |
2686 2654.4 |
2693 | 2640 | 12098 |
| 717 | -39.85 -1.46 % |
03-06-2022 00:00:00 Friday |
2725 2685.15 |
2758.6 | 2663.4 | 8038 |
| 718 | -60.95 -2.19 % |
02-06-2022 00:00:00 Thursday |
2784 2723.05 |
2785 | 2715.15 | 11743 |
| 719 | -0.4 -0.01 % |
01-06-2022 00:00:00 Wednesday |
2771.85 2771.45 |
2818.45 | 2752.65 | 13376 |
| 720 | 10.4 0.37 % |
31-05-2022 00:00:00 Tuesday |
2775 2785.4 |
2817 | 2716.45 | 28994 |
| 721 | -7.85 -0.28 % |
30-05-2022 00:00:00 Monday |
2770 2762.15 |
2795 | 2748.85 | 17332 |
| 722 | 2.25 0.08 % |
27-05-2022 00:00:00 Friday |
2740 2742.25 |
2763.95 | 2730.85 | 13841 |
| 723 | 23.3 0.86 % |
26-05-2022 00:00:00 Thursday |
2703.3 2726.6 |
2737 | 2664.4 | 16961 |
| 724 | -60.05 -2.19 % |
25-05-2022 00:00:00 Wednesday |
2746.6 2686.55 |
2747 | 2671.7 | 8983 |
| 725 | -5 -0.18 % |
24-05-2022 00:00:00 Tuesday |
2725 2720 |
2769.75 | 2702.75 | 12105 |
| 726 | 9.65 0.35 % |
23-05-2022 00:00:00 Monday |
2732.45 2742.1 |
2765 | 2715 | 18317 |
| 727 | -2.55 -0.09 % |
20-05-2022 00:00:00 Friday |
2710 2707.45 |
2720.45 | 2653.3 | 15057 |
| 728 | 57.1 2.2 % |
19-05-2022 00:00:00 Thursday |
2592.2 2649.3 |
2737.3 | 2592.2 | 31477 |
| 729 | -16.4 -0.61 % |
18-05-2022 00:00:00 Wednesday |
2710 2693.6 |
2768 | 2683.05 | 35796 |
| 730 | 89.55 3.42 % |
17-05-2022 00:00:00 Tuesday |
2617.8 2707.35 |
2715.05 | 2605.05 | 36501 |
| 731 | 114.8 4.59 % |
16-05-2022 00:00:00 Monday |
2503 2617.8 |
2627.55 | 2496.7 | 74406 |
| 732 | 41 1.71 % |
13-05-2022 00:00:00 Friday |
2395 2436 |
2482.95 | 2395 | 22213 |
| 733 | 31.3 1.33 % |
12-05-2022 00:00:00 Thursday |
2352 2383.3 |
2401.3 | 2333.15 | 16522 |
| 734 | -31.4 -1.3 % |
11-05-2022 00:00:00 Wednesday |
2419.3 2387.9 |
2433.7 | 2352.15 | 13274 |
| 735 | 74.45 3.18 % |
10-05-2022 00:00:00 Tuesday |
2344.3 2418.75 |
2440 | 2335.75 | 22872 |
| 736 | -13.75 -0.58 % |
09-05-2022 00:00:00 Monday |
2358 2344.25 |
2371.25 | 2311.1 | 8836 |
| 737 | -59.25 -2.45 % |
06-05-2022 00:00:00 Friday |
2420 2360.75 |
2420 | 2353 | 9812 |
| 738 | -72.75 -2.9 % |
05-05-2022 00:00:00 Thursday |
2505 2432.25 |
2528.95 | 2423.8 | 15226 |
| 739 | -48.9 -1.93 % |
04-05-2022 00:00:00 Wednesday |
2535 2486.1 |
2562.1 | 2455.7 | 167605 |
| 740 | -89 -3.37 % |
02-05-2022 00:00:00 Monday |
2639.8 2550.8 |
2639.8 | 2523 | 12525 |
| 741 | -50.35 -1.88 % |
29-04-2022 00:00:00 Friday |
2680 2629.65 |
2708.15 | 2620 | 12161 |
| 742 | 2.1 0.08 % |
28-04-2022 00:00:00 Thursday |
2677 2679.1 |
2702.75 | 2666.65 | 10307 |
| 743 | 55.15 2.12 % |
27-04-2022 00:00:00 Wednesday |
2600 2655.15 |
2672.45 | 2600 | 14372 |
| 744 | 54.75 2.11 % |
26-04-2022 00:00:00 Tuesday |
2595 2649.75 |
2662.95 | 2595 | 10653 |
| 745 | -38 -1.44 % |
25-04-2022 00:00:00 Monday |
2630 2592 |
2649.9 | 2586.4 | 14083 |
| 746 | -9 -0.34 % |
22-04-2022 00:00:00 Friday |
2640 2631 |
2640 | 2583 | 25098 |
| 747 | 130.15 5.16 % |
21-04-2022 00:00:00 Thursday |
2521.85 2652 |
2673.85 | 2521.85 | 30903 |
| 748 | 64.3 2.6 % |
20-04-2022 00:00:00 Wednesday |
2469.6 2533.9 |
2575.75 | 2469.6 | 26666 |
| 749 | -75.8 -3 % |
19-04-2022 00:00:00 Tuesday |
2530 2454.2 |
2574 | 2420.05 | 10695 |
| 750 | 53.55 2.18 % |
18-04-2022 00:00:00 Monday |
2456 2509.55 |
2520 | 2456 | 13039 |
| 751 | -38.8 -1.53 % |
13-04-2022 00:00:00 Wednesday |
2539.95 2501.15 |
2552.45 | 2483.05 | 9304 |
| 752 | -18.5 -0.73 % |
12-04-2022 00:00:00 Tuesday |
2540 2521.5 |
2540 | 2497.95 | 5938 |
| 753 | 2.6 0.1 % |
11-04-2022 00:00:00 Monday |
2541.85 2544.45 |
2565 | 2541 | 10980 |
| 754 | 15.25 0.6 % |
08-04-2022 00:00:00 Friday |
2540 2555.25 |
2574 | 2516.1 | 10434 |
| 755 | -10.8 -0.42 % |
07-04-2022 00:00:00 Thursday |
2548.2 2537.4 |
2577 | 2515 | 14668 |
| 756 | -3.15 -0.12 % |
06-04-2022 00:00:00 Wednesday |
2535 2531.85 |
2555.65 | 2522.65 | 7065 |
| 757 | 24.85 0.99 % |
05-04-2022 00:00:00 Tuesday |
2518 2542.85 |
2602.65 | 2510.15 | 20171 |
| 758 | 15 0.6 % |
04-04-2022 00:00:00 Monday |
2490.55 2505.55 |
2513.6 | 2456.65 | 23637 |
| 759 | 2.7 0.11 % |
01-04-2022 00:00:00 Friday |
2480 2482.7 |
2494.2 | 2424.05 | 21484 |
| 760 | -39.55 -1.58 % |
31-03-2022 00:00:00 Thursday |
2500 2460.45 |
2500 | 2436.5 | 17619 |
| 761 | -4.45 -0.18 % |
30-03-2022 00:00:00 Wednesday |
2490 2485.55 |
2516.45 | 2445 | 24797 |
| 762 | 98.05 4.12 % |
29-03-2022 00:00:00 Tuesday |
2380.85 2478.9 |
2489.9 | 2360.1 | 32010 |
| 763 | 41.85 1.79 % |
28-03-2022 00:00:00 Monday |
2337 2378.85 |
2384.9 | 2315.45 | 31580 |
| 764 | -56 -2.34 % |
25-03-2022 00:00:00 Friday |
2393 2337 |
2393 | 2326.45 | 11562 |
| 765 | -27.55 -1.15 % |
24-03-2022 00:00:00 Thursday |
2393 2365.45 |
2393 | 2350 | 19137 |
| 766 | 11 0.46 % |
23-03-2022 00:00:00 Wednesday |
2381 2392 |
2412.4 | 2363.05 | 22944 |
| 767 | 8.5 0.36 % |
22-03-2022 00:00:00 Tuesday |
2376 2384.5 |
2403.7 | 2329.1 | 19646 |
| 768 | -87.35 -3.55 % |
21-03-2022 00:00:00 Monday |
2463 2375.65 |
2463 | 2371.65 | 22580 |
| 769 | 74.95 3.17 % |
17-03-2022 00:00:00 Thursday |
2362 2436.95 |
2462.5 | 2362 | 45200 |
| 770 | 20.25 0.87 % |
16-03-2022 00:00:00 Wednesday |
2338.5 2358.75 |
2372.3 | 2322.8 | 26208 |
| 771 | -37 -1.58 % |
15-03-2022 00:00:00 Tuesday |
2343 2306 |
2354.6 | 2280.4 | 19394 |
| 772 | 8.4 0.36 % |
14-03-2022 00:00:00 Monday |
2305 2313.4 |
2319.9 | 2235.35 | 23306 |
| 773 | -11.75 -0.51 % |
11-03-2022 00:00:00 Friday |
2303 2291.25 |
2314.55 | 2255.45 | 25396 |
| 774 | -70.15 -2.96 % |
10-03-2022 00:00:00 Thursday |
2373.4 2303.25 |
2393 | 2291.05 | 36094 |
| 775 | 25.1 1.11 % |
09-03-2022 00:00:00 Wednesday |
2270 2295.1 |
2307.15 | 2219.95 | 77417 |
| 776 | 2.9 0.13 % |
08-03-2022 00:00:00 Tuesday |
2251 2253.9 |
2265.15 | 2160.05 | 46346 |
| 777 | 177.05 8.39 % |
07-03-2022 00:00:00 Monday |
2110 2287.05 |
2301.85 | 2110 | 141076 |
| 778 | -60.65 -2.53 % |
04-03-2022 00:00:00 Friday |
2400 2339.35 |
2400 | 2300 | 33171 |
| 779 | -123.9 -4.89 % |
03-03-2022 00:00:00 Thursday |
2535.3 2411.4 |
2535.3 | 2402.25 | 24862 |
| 780 | -80.3 -3.1 % |
02-03-2022 00:00:00 Wednesday |
2590.5 2510.2 |
2590.5 | 2496.15 | 12437 |
| 781 | -33.65 -1.28 % |
28-02-2022 00:00:00 Monday |
2620 2586.35 |
2620 | 2544 | 25851 |
| 782 | 20.95 0.8 % |
25-02-2022 00:00:00 Friday |
2606 2626.95 |
2674.4 | 2606 | 10914 |
| 783 | -36.85 -1.39 % |
24-02-2022 00:00:00 Thursday |
2650 2613.15 |
2690 | 2586.9 | 36997 |
| 784 | -1.9 -0.07 % |
23-02-2022 00:00:00 Wednesday |
2710 2708.1 |
2747.95 | 2699.05 | 7463 |
| 785 | 43.95 1.64 % |
22-02-2022 00:00:00 Tuesday |
2680.85 2724.8 |
2730.4 | 2631.55 | 14230 |
| 786 | 17.9 0.67 % |
21-02-2022 00:00:00 Monday |
2680 2697.9 |
2718.8 | 2670 | 6137 |
| 787 | 5.1 0.19 % |
18-02-2022 00:00:00 Friday |
2690.05 2695.15 |
2738 | 2688.75 | 11066 |
| 788 | -7.5 -0.27 % |
17-02-2022 00:00:00 Thursday |
2730 2722.5 |
2760.35 | 2700 | 33257 |
| 789 | -1.1 -0.04 % |
16-02-2022 00:00:00 Wednesday |
2708 2706.9 |
2737.2 | 2681.05 | 39364 |
| 790 | 192.8 7.62 % |
15-02-2022 00:00:00 Tuesday |
2530 2722.8 |
2736.1 | 2493 | 62098 |
| 791 | -20.45 -0.79 % |
14-02-2022 00:00:00 Monday |
2589 2568.55 |
2597.3 | 2505.3 | 14056 |
| 792 | -37.45 -1.42 % |
11-02-2022 00:00:00 Friday |
2634 2596.55 |
2634 | 2583.05 | 66205 |
| 793 | 4.25 0.16 % |
10-02-2022 00:00:00 Thursday |
2635 2639.25 |
2664.85 | 2618.25 | 65326 |
| 794 | 33.15 1.28 % |
09-02-2022 00:00:00 Wednesday |
2594.6 2627.75 |
2635.5 | 2588.8 | 57322 |
| 795 | -13 -0.5 % |
08-02-2022 00:00:00 Tuesday |
2601 2588 |
2644.2 | 2582.75 | 6192 |
| 796 | -45.05 -1.7 % |
07-02-2022 00:00:00 Monday |
2645 2599.95 |
2645 | 2563 | 13065 |
| 797 | -28.35 -1.07 % |
04-02-2022 00:00:00 Friday |
2657.45 2629.1 |
2675.65 | 2616.35 | 11175 |
| 798 | -1.5 -0.06 % |
03-02-2022 00:00:00 Thursday |
2670.45 2668.95 |
2708.6 | 2641 | 15570 |
| 799 | 42.65 1.62 % |
02-02-2022 00:00:00 Wednesday |
2627.2 2669.85 |
2722.65 | 2627.2 | 78021 |
| 800 | -38.05 -1.43 % |
01-02-2022 00:00:00 Tuesday |
2659.9 2621.85 |
2684 | 2597.8 | 21177 |
| 801 | 6.85 0.26 % |
31-01-2022 00:00:00 Monday |
2635.3 2642.15 |
2680.75 | 2633.85 | 9238 |
| 802 | -43.35 -1.63 % |
28-01-2022 00:00:00 Friday |
2652.65 2609.3 |
2745.95 | 2599 | 34120 |
| 803 | -45.85 -1.7 % |
27-01-2022 00:00:00 Thursday |
2690 2644.15 |
2690 | 2570.9 | 54891 |
| 804 | 60.6 2.31 % |
25-01-2022 00:00:00 Tuesday |
2626 2686.6 |
2708.25 | 2597.6 | 71762 |
| 805 | -46.35 -1.72 % |
24-01-2022 00:00:00 Monday |
2699.9 2653.55 |
2725.85 | 2623.25 | 15941 |
| 806 | -6.1 -0.22 % |
21-01-2022 00:00:00 Friday |
2715 2708.9 |
2753.35 | 2675.05 | 16655 |
| 807 | 18.15 0.67 % |
20-01-2022 00:00:00 Thursday |
2716 2734.15 |
2755.8 | 2713.2 | 39727 |
| 808 | -21.9 -0.8 % |
19-01-2022 00:00:00 Wednesday |
2741 2719.1 |
2745.75 | 2686.8 | 42681 |
| 809 | -118.4 -4.15 % |
18-01-2022 00:00:00 Tuesday |
2855 2736.6 |
2855 | 2725.05 | 28701 |
| 810 | 43.15 1.54 % |
17-01-2022 00:00:00 Monday |
2800 2843.15 |
2878 | 2800 | 26535 |
| 811 | -11.45 -0.4 % |
14-01-2022 00:00:00 Friday |
2831.35 2819.9 |
2844.8 | 2800 | 10018 |
| 812 | 6.35 0.22 % |
13-01-2022 00:00:00 Thursday |
2825 2831.35 |
2837 | 2794.6 | 16098 |
| 813 | 24.05 0.86 % |
12-01-2022 00:00:00 Wednesday |
2791.9 2815.95 |
2828.9 | 2791.6 | 8471 |
| 814 | -9.1 -0.32 % |
11-01-2022 00:00:00 Tuesday |
2801 2791.9 |
2828.35 | 2782.25 | 14340 |
| 815 | -4.4 -0.16 % |
10-01-2022 00:00:00 Monday |
2820 2815.6 |
2850 | 2800.05 | 11174 |
| 816 | 9.1 0.32 % |
07-01-2022 00:00:00 Friday |
2815 2824.1 |
2833.4 | 2785.65 | 34892 |
| 817 | 95.9 3.52 % |
06-01-2022 00:00:00 Thursday |
2721.8 2817.7 |
2828 | 2718.8 | 52013 |
| 818 | 94.85 3.53 % |
05-01-2022 00:00:00 Wednesday |
2685 2779.85 |
2789.05 | 2685 | 21412 |
| 819 | -14.75 -0.54 % |
04-01-2022 00:00:00 Tuesday |
2719 2704.25 |
2723.95 | 2685.85 | 34643 |
| 820 | 97.1 3.7 % |
03-01-2022 00:00:00 Monday |
2622 2719.1 |
2733.35 | 2621 | 70636 |
| 821 | 39.95 1.57 % |
31-12-2021 00:00:00 Friday |
2550 2589.95 |
2602.8 | 2550 | 21718 |
| 822 | -4.8 -0.19 % |
30-12-2021 00:00:00 Thursday |
2562.25 2557.45 |
2591.25 | 2542.8 | 25628 |
| 823 | 82.45 3.32 % |
29-12-2021 00:00:00 Wednesday |
2480 2562.45 |
2570 | 2470.35 | 14732 |
| 824 | 29.3 1.2 % |
28-12-2021 00:00:00 Tuesday |
2450 2479.3 |
2518.6 | 2449.95 | 24098 |
| 825 | -5.25 -0.21 % |
27-12-2021 00:00:00 Monday |
2445 2439.75 |
2449.95 | 2391.15 | 12700 |
| 826 | -62.05 -2.48 % |
24-12-2021 00:00:00 Friday |
2500 2437.95 |
2500 | 2433 | 9927 |
| 827 | -18.45 -0.74 % |
23-12-2021 00:00:00 Thursday |
2500 2481.55 |
2500.9 | 2470 | 5028 |
| 828 | 38.05 1.55 % |
22-12-2021 00:00:00 Wednesday |
2448.65 2486.7 |
2495.05 | 2431 | 11997 |
| 829 | 4.95 0.21 % |
21-12-2021 00:00:00 Tuesday |
2410 2414.95 |
2437.55 | 2392 | 12608 |
| 830 | -15.5 -0.64 % |
20-12-2021 00:00:00 Monday |
2422.35 2406.85 |
2437.15 | 2362 | 37346 |
| 831 | 11.3 0.46 % |
17-12-2021 00:00:00 Friday |
2451.05 2462.35 |
2490 | 2415 | 18855 |
| 832 | -26.9 -1.08 % |
16-12-2021 00:00:00 Thursday |
2499.35 2472.45 |
2506.95 | 2431.3 | 9806 |
| 833 | 7.9 0.32 % |
15-12-2021 00:00:00 Wednesday |
2484 2491.9 |
2508.25 | 2476.5 | 5451 |
| 834 | 20.15 0.82 % |
14-12-2021 00:00:00 Tuesday |
2465 2485.15 |
2491.3 | 2451.55 | 11217 |
| 835 | -52.05 -2.04 % |
13-12-2021 00:00:00 Monday |
2550 2497.95 |
2559.55 | 2481.6 | 16219 |
| 836 | -21.45 -0.84 % |
10-12-2021 00:00:00 Friday |
2550 2528.55 |
2552.25 | 2518.3 | 8814 |
| 837 | 31.55 1.26 % |
09-12-2021 00:00:00 Thursday |
2510 2541.55 |
2548.6 | 2475.55 | 10912 |
| 838 | 34.65 1.4 % |
08-12-2021 00:00:00 Wednesday |
2470 2504.65 |
2516.2 | 2470 | 10553 |
| 839 | 23.1 0.94 % |
07-12-2021 00:00:00 Tuesday |
2447 2470.1 |
2488 | 2443.3 | 14260 |
| 840 | -5.6 -0.23 % |
06-12-2021 00:00:00 Monday |
2450 2444.4 |
2471.1 | 2424.05 | 17798 |
| 841 | 9.05 0.37 % |
03-12-2021 00:00:00 Friday |
2449 2458.05 |
2497 | 2448.05 | 33877 |
| 842 | -6.5 -0.26 % |
02-12-2021 00:00:00 Thursday |
2457.1 2450.6 |
2463.25 | 2429.4 | 11363 |
| 843 | 25.6 1.06 % |
01-12-2021 00:00:00 Wednesday |
2412 2437.6 |
2482 | 2393.4 | 58180 |
| 844 | -41.7 -1.73 % |
30-11-2021 00:00:00 Tuesday |
2413 2371.3 |
2445.65 | 2360.9 | 17130 |
| 845 | 10.75 0.45 % |
29-11-2021 00:00:00 Monday |
2402 2412.75 |
2446.85 | 2365.25 | 27599 |
| 846 | -76.1 -3.03 % |
26-11-2021 00:00:00 Friday |
2511.55 2435.45 |
2511.55 | 2422.15 | 21222 |
| 847 | -20.9 -0.82 % |
25-11-2021 00:00:00 Thursday |
2540 2519.1 |
2544.15 | 2498.05 | 19348 |
| 848 | -69.7 -2.67 % |
24-11-2021 00:00:00 Wednesday |
2610 2540.3 |
2614.7 | 2524.5 | 22088 |
| 849 | 49 1.92 % |
23-11-2021 00:00:00 Tuesday |
2550 2599 |
2610.45 | 2508.25 | 16114 |
| 850 | -71.35 -2.73 % |
22-11-2021 00:00:00 Monday |
2617.2 2545.85 |
2617.2 | 2518.45 | 35421 |
| 851 | -68.75 -2.57 % |
18-11-2021 00:00:00 Thursday |
2674 2605.25 |
2692.15 | 2575 | 32554 |
| 852 | -41.25 -1.52 % |
17-11-2021 00:00:00 Wednesday |
2715.1 2673.85 |
2749.8 | 2662.8 | 27265 |
| 853 | 25.2 0.94 % |
16-11-2021 00:00:00 Tuesday |
2685.25 2710.45 |
2738.5 | 2650 | 37786 |
| 854 | -39.75 -1.46 % |
15-11-2021 00:00:00 Monday |
2725 2685.25 |
2769 | 2680 | 20816 |
| 855 | 16.45 0.61 % |
12-11-2021 00:00:00 Friday |
2705.95 2722.4 |
2740.05 | 2700.3 | 18502 |
| 856 | -30.6 -1.12 % |
11-11-2021 00:00:00 Thursday |
2735 2704.4 |
2742.9 | 2687.35 | 9073 |
| 857 | 24.5 0.9 % |
10-11-2021 00:00:00 Wednesday |
2722.05 2746.55 |
2765 | 2711.1 | 41261 |
| 858 | 14.35 0.53 % |
09-11-2021 00:00:00 Tuesday |
2710.05 2724.4 |
2742.55 | 2700.65 | 19766 |
| 859 | -5.2 -0.19 % |
08-11-2021 00:00:00 Monday |
2715 2709.8 |
2773.85 | 2681.35 | 164385 |
| 860 | 85.35 3.31 % |
04-11-2021 00:00:00 Thursday |
2580 2665.35 |
2700.8 | 2553.2 | 34531 |
| 861 | -23.25 -0.91 % |
03-11-2021 00:00:00 Wednesday |
2545 2521.75 |
2560 | 2506 | 17434 |
| 862 | -10.65 -0.42 % |
02-11-2021 00:00:00 Tuesday |
2552 2541.35 |
2572.6 | 2526.35 | 28696 |
| 863 | 55.35 2.21 % |
01-11-2021 00:00:00 Monday |
2504.9 2560.25 |
2566.9 | 2480 | 44474 |
| 864 | -94.9 -3.68 % |
29-10-2021 00:00:00 Friday |
2580 2485.1 |
2580 | 2471.2 | 28897 |
| 865 | -56.6 -2.19 % |
28-10-2021 00:00:00 Thursday |
2583.8 2527.2 |
2583.8 | 2517.95 | 30495 |
| 866 | -15.1 -0.58 % |
27-10-2021 00:00:00 Wednesday |
2599 2583.9 |
2611.7 | 2571.4 | 16854 |
| 867 | 21.1 0.82 % |
26-10-2021 00:00:00 Tuesday |
2569.35 2590.45 |
2612 | 2569.35 | 20946 |
| 868 | -58.6 -2.24 % |
25-10-2021 00:00:00 Monday |
2619.2 2560.6 |
2623.1 | 2532 | 36347 |
| 869 | -88.35 -3.27 % |
22-10-2021 00:00:00 Friday |
2700 2611.65 |
2700 | 2602.45 | 31787 |
| 870 | 1.95 0.07 % |
21-10-2021 00:00:00 Thursday |
2658.95 2660.9 |
2696 | 2597 | 39075 |
| 871 | -53.7 -1.99 % |
20-10-2021 00:00:00 Wednesday |
2705 2651.3 |
2709.05 | 2617 | 177241 |
| 872 | -158.35 -5.53 % |
19-10-2021 00:00:00 Tuesday |
2862.6 2704.25 |
2862.6 | 2687.8 | 38421 |
| 873 | -35.75 -1.25 % |
18-10-2021 00:00:00 Monday |
2860.15 2824.4 |
2870 | 2813 | 26331 |
| 874 | -35.85 -1.24 % |
14-10-2021 00:00:00 Thursday |
2890 2854.15 |
2922.9 | 2845.6 | 14237 |
| 875 | -3.7 -0.13 % |
13-10-2021 00:00:00 Wednesday |
2908.5 2904.8 |
2958 | 2865 | 26915 |
| 876 | 56.1 1.97 % |
12-10-2021 00:00:00 Tuesday |
2851.95 2908.05 |
2931 | 2843 | 64689 |
| 877 | 11.95 0.42 % |
11-10-2021 00:00:00 Monday |
2840 2851.95 |
2898 | 2832.5 | 229125 |
| 878 | -30.45 -1.07 % |
08-10-2021 00:00:00 Friday |
2850 2819.55 |
2870.6 | 2812 | 46064 |
| 879 | 72 2.62 % |
07-10-2021 00:00:00 Thursday |
2748 2820 |
2857 | 2747.25 | 68623 |
| 880 | -41.2 -1.49 % |
06-10-2021 00:00:00 Wednesday |
2772 2730.8 |
2783 | 2715 | 35133 |
| 881 | 13.5 0.49 % |
05-10-2021 00:00:00 Tuesday |
2747 2760.5 |
2788.1 | 2728.95 | 17391 |
| 882 | -8.2 -0.3 % |
04-10-2021 00:00:00 Monday |
2755 2746.8 |
2770.65 | 2708.9 | 221005 |
| 883 | -7.75 -0.28 % |
01-10-2021 00:00:00 Friday |
2781 2773.25 |
2793.6 | 2754.2 | 41794 |
| 884 | -55.7 -1.96 % |
30-09-2021 00:00:00 Thursday |
2847.65 2791.95 |
2847.65 | 2770.05 | 55251 |
| 885 | -45.6 -1.58 % |
29-09-2021 00:00:00 Wednesday |
2890.1 2844.5 |
2890.1 | 2835 | 42831 |
| 886 | -17.15 -0.59 % |
28-09-2021 00:00:00 Tuesday |
2899.9 2882.75 |
2942.55 | 2865.1 | 175361 |
| 887 | -76.5 -2.59 % |
27-09-2021 00:00:00 Monday |
2955 2878.5 |
2995.35 | 2870 | 42791 |
| 888 | 78.3 2.75 % |
24-09-2021 00:00:00 Friday |
2850 2928.3 |
2948.8 | 2850 | 116138 |
| 889 | -8.35 -0.29 % |
23-09-2021 00:00:00 Thursday |
2865 2856.65 |
2874.65 | 2844.1 | 136007 |
| 890 | -13.3 -0.47 % |
22-09-2021 00:00:00 Wednesday |
2855 2841.7 |
2880 | 2825.3 | 10167 |
| 891 | 45.5 1.62 % |
21-09-2021 00:00:00 Tuesday |
2807.35 2852.85 |
2857.95 | 2788.95 | 17076 |
| 892 | -58.25 -2.03 % |
20-09-2021 00:00:00 Monday |
2870 2811.75 |
2870 | 2754.55 | 42054 |
| 893 | 38.25 1.34 % |
17-09-2021 00:00:00 Friday |
2861 2899.25 |
2934 | 2861 | 37625 |
| 894 | 5.15 0.18 % |
16-09-2021 00:00:00 Thursday |
2855 2860.15 |
2886.9 | 2842 | 41148 |
| 895 | 11.8 0.42 % |
15-09-2021 00:00:00 Wednesday |
2830 2841.8 |
2850.1 | 2802.2 | 14331 |
| 896 | 19.8 0.71 % |
14-09-2021 00:00:00 Tuesday |
2800 2819.8 |
2869.55 | 2800 | 31538 |
| 897 | -3.35 -0.12 % |
13-09-2021 00:00:00 Monday |
2808.1 2804.75 |
2812 | 2778.05 | 18953 |
| 898 | 0.75 0.03 % |
09-09-2021 00:00:00 Thursday |
2817.6 2818.35 |
2830.55 | 2773.25 | 16993 |
| 899 | -18.15 -0.64 % |
08-09-2021 00:00:00 Wednesday |
2817.95 2799.8 |
2817.95 | 2763.65 | 23359 |
| 900 | -31.1 -1.09 % |
07-09-2021 00:00:00 Tuesday |
2854 2822.9 |
2880 | 2810 | 20568 |
| 901 | 40.15 1.43 % |
06-09-2021 00:00:00 Monday |
2803.15 2843.3 |
2887.8 | 2803.15 | 41722 |
| 902 | 61.5 2.24 % |
03-09-2021 00:00:00 Friday |
2739.95 2801.45 |
2856 | 2718.3 | 128499 |
| 903 | 30.5 1.13 % |
02-09-2021 00:00:00 Thursday |
2703.05 2733.55 |
2747 | 2679.65 | 39309 |
| 904 | 21.65 0.81 % |
01-09-2021 00:00:00 Wednesday |
2679.5 2701.15 |
2765 | 2674.25 | 246956 |
| 905 | 124.5 4.87 % |
31-08-2021 00:00:00 Tuesday |
2555 2679.5 |
2697.75 | 2545.8 | 52985 |
| 906 | -33.75 -1.31 % |
30-08-2021 00:00:00 Monday |
2584.9 2551.15 |
2606 | 2545.15 | 15126 |
| 907 | 9.4 0.37 % |
27-08-2021 00:00:00 Friday |
2564 2573.4 |
2585 | 2548.75 | 13296 |
| 908 | 0.55 0.02 % |
26-08-2021 00:00:00 Thursday |
2578 2578.55 |
2584.15 | 2546.05 | 11788 |
| 909 | 24.05 0.94 % |
25-08-2021 00:00:00 Wednesday |
2555 2579.05 |
2583.65 | 2541.9 | 16022 |
| 910 | -23.05 -0.9 % |
24-08-2021 00:00:00 Tuesday |
2569.95 2546.9 |
2574.2 | 2519.5 | 24669 |
| 911 | -56.7 -2.18 % |
23-08-2021 00:00:00 Monday |
2600.3 2543.6 |
2621.05 | 2534.65 | 23125 |
| 912 | 78.3 3.1 % |
20-08-2021 00:00:00 Friday |
2522 2600.3 |
2631.1 | 2522 | 117560 |
| 913 | 74.45 2.96 % |
18-08-2021 00:00:00 Wednesday |
2516.05 2590.5 |
2598.75 | 2516.05 | 132108 |
| 914 | 26.05 1.05 % |
17-08-2021 00:00:00 Tuesday |
2490 2516.05 |
2539 | 2471.85 | 62294 |
| 915 | -43.2 -1.7 % |
16-08-2021 00:00:00 Monday |
2541.5 2498.3 |
2557.65 | 2482.25 | 39031 |
| 916 | -43.25 -1.67 % |
13-08-2021 00:00:00 Friday |
2590 2546.75 |
2628.3 | 2524.35 | 421730 |
| 917 | -109.55 -4.02 % |
12-08-2021 00:00:00 Thursday |
2725 2615.45 |
2729.75 | 2602.65 | 57602 |
| 918 | -3.9 -0.14 % |
11-08-2021 00:00:00 Wednesday |
2721 2717.1 |
2750 | 2697.45 | 24009 |
| 919 | 19.15 0.71 % |
10-08-2021 00:00:00 Tuesday |
2716.05 2735.2 |
2753.85 | 2709.4 | 58446 |
| 920 | -20.7 -0.75 % |
09-08-2021 00:00:00 Monday |
2747 2726.3 |
2767.95 | 2717.6 | 50175 |
| 921 | 15.35 0.56 % |
06-08-2021 00:00:00 Friday |
2732 2747.35 |
2759.3 | 2732 | 40989 |
| 922 | 88.35 3.34 % |
05-08-2021 00:00:00 Thursday |
2644 2732.35 |
2755 | 2644 | 154355 |
| 923 | -7 -0.26 % |
04-08-2021 00:00:00 Wednesday |
2650 2643 |
2679 | 2636.9 | 20260 |
| 924 | 38.4 1.47 % |
03-08-2021 00:00:00 Tuesday |
2610 2648.4 |
2653.3 | 2586.7 | 23911 |
| 925 | 52.35 2.05 % |
02-08-2021 00:00:00 Monday |
2550 2602.35 |
2613.9 | 2541.1 | 45117 |
| 926 | -0.15 -0.01 % |
30-07-2021 00:00:00 Friday |
2531.65 2531.5 |
2563.9 | 2510 | 19470 |
| 927 | -22.25 -0.87 % |
29-07-2021 00:00:00 Thursday |
2551 2528.75 |
2551 | 2519.6 | 10120 |
| 928 | -25.05 -0.97 % |
28-07-2021 00:00:00 Wednesday |
2575 2549.95 |
2575 | 2522.35 | 10293 |
| 929 | 0.55 0.02 % |
27-07-2021 00:00:00 Tuesday |
2570 2570.55 |
2597.05 | 2542.55 | 22543 |
| 930 | 14.35 0.56 % |
26-07-2021 00:00:00 Monday |
2549 2563.35 |
2585 | 2540.8 | 14596 |
| 931 | -26.45 -1.03 % |
23-07-2021 00:00:00 Friday |
2574.95 2548.5 |
2575 | 2543.1 | 11895 |
| 932 | -8.35 -0.33 % |
22-07-2021 00:00:00 Thursday |
2568 2559.65 |
2577.4 | 2529 | 36570 |
| 933 | -10.15 -0.4 % |
20-07-2021 00:00:00 Tuesday |
2565.05 2554.9 |
2598.6 | 2538 | 24206 |
| 934 | -35.05 -1.34 % |
19-07-2021 00:00:00 Monday |
2616 2580.95 |
2616.95 | 2572 | 79767 |
| 935 | -53.75 -2.01 % |
16-07-2021 00:00:00 Friday |
2670 2616.25 |
2670.3 | 2606.55 | 48841 |
| 936 | -46.6 -1.72 % |
15-07-2021 00:00:00 Thursday |
2713 2666.4 |
2713 | 2654 | 15920 |
| 937 | -20.45 -0.75 % |
14-07-2021 00:00:00 Wednesday |
2720 2699.55 |
2720 | 2688.85 | 12833 |
| 938 | -5.8 -0.21 % |
13-07-2021 00:00:00 Tuesday |
2712 2706.2 |
2743.45 | 2699.6 | 12527 |
| 939 | -25.65 -0.94 % |
12-07-2021 00:00:00 Monday |
2735 2709.35 |
2743.55 | 2706 | 69838 |
| 940 | -25.1 -0.92 % |
09-07-2021 00:00:00 Friday |
2737 2711.9 |
2764.75 | 2685 | 29614 |
| 941 | 18.95 0.7 % |
08-07-2021 00:00:00 Thursday |
2711.95 2730.9 |
2738 | 2707.65 | 9080 |
| 942 | 13.05 0.48 % |
07-07-2021 00:00:00 Wednesday |
2697.55 2710.6 |
2737.95 | 2697.55 | 19775 |
| 943 | 1.65 0.06 % |
06-07-2021 00:00:00 Tuesday |
2709.95 2711.6 |
2730.15 | 2695 | 27213 |
| 944 | 35.55 1.33 % |
05-07-2021 00:00:00 Monday |
2666 2701.55 |
2719 | 2666 | 31525 |
| 945 | -12.8 -0.48 % |
02-07-2021 00:00:00 Friday |
2674.1 2661.3 |
2690 | 2642.15 | 17137 |
| 946 | -2.9 -0.11 % |
01-07-2021 00:00:00 Thursday |
2677 2674.1 |
2706.35 | 2668 | 15700 |
| 947 | -31.35 -1.16 % |
30-06-2021 00:00:00 Wednesday |
2701.45 2670.1 |
2723.6 | 2665 | 18457 |
| 948 | -36.85 -1.34 % |
29-06-2021 00:00:00 Tuesday |
2741.3 2704.45 |
2747.65 | 2698.85 | 13066 |
| 949 | 21.55 0.79 % |
28-06-2021 00:00:00 Monday |
2718 2739.55 |
2751 | 2711.6 | 25569 |
| 950 | 7.2 0.27 % |
25-06-2021 00:00:00 Friday |
2713.8 2721 |
2725.2 | 2683.25 | 40572 |
| 951 | -37.25 -1.36 % |
24-06-2021 00:00:00 Thursday |
2743.35 2706.1 |
2743.35 | 2694.1 | 14721 |
| 952 | -4.55 -0.17 % |
23-06-2021 00:00:00 Wednesday |
2732 2727.45 |
2762 | 2708.95 | 232336 |
| 953 | 9.55 0.35 % |
22-06-2021 00:00:00 Tuesday |
2709 2718.55 |
2759.4 | 2699.55 | 22453 |
| 954 | 18.2 0.68 % |
21-06-2021 00:00:00 Monday |
2679.65 2697.85 |
2741.4 | 2665 | 14227 |
| 955 | 31.85 1.19 % |
18-06-2021 00:00:00 Friday |
2675.2 2707.05 |
2714.4 | 2643.6 | 32577 |
| 956 | -48.85 -1.79 % |
17-06-2021 00:00:00 Thursday |
2725 2676.15 |
2772.4 | 2663.8 | 18359 |
| 957 | -15.4 -0.56 % |
16-06-2021 00:00:00 Wednesday |
2756 2740.6 |
2773.9 | 2725.95 | 11441 |
| 958 | 19 0.69 % |
15-06-2021 00:00:00 Tuesday |
2744.2 2763.2 |
2786 | 2742.65 | 222092 |
| 959 | -2.2 -0.08 % |
14-06-2021 00:00:00 Monday |
2746.1 2743.9 |
2770.55 | 2712.25 | 14934 |
| 960 | 22.2 0.82 % |
11-06-2021 00:00:00 Friday |
2723.9 2746.1 |
2751.65 | 2704 | 16494 |
| 961 | -27.25 -1 % |
10-06-2021 00:00:00 Thursday |
2730 2702.75 |
2751.85 | 2691.8 | 22727 |
| 962 | -42 -1.52 % |
09-06-2021 00:00:00 Wednesday |
2770 2728 |
2770 | 2717.65 | 15074 |
| 963 | -17.05 -0.61 % |
08-06-2021 00:00:00 Tuesday |
2779.95 2762.9 |
2779.95 | 2744.8 | 25374 |
| 964 | 0.2 0.01 % |
07-06-2021 00:00:00 Monday |
2755 2755.2 |
2796.95 | 2750.3 | 26944 |
| 965 | -31.6 -1.14 % |
04-06-2021 00:00:00 Friday |
2773.95 2742.35 |
2774.95 | 2726.75 | 38515 |
| 966 | 88.15 3.29 % |
03-06-2021 00:00:00 Thursday |
2680 2768.15 |
2775 | 2680 | 51927 |
| 967 | 21.4 0.81 % |
02-06-2021 00:00:00 Wednesday |
2656 2677.4 |
2693.45 | 2640.05 | 18148 |
| 968 | 35.6 1.35 % |
01-06-2021 00:00:00 Tuesday |
2630 2665.6 |
2702.7 | 2630 | 60724 |
| 969 | 36.55 1.38 % |
31-05-2021 00:00:00 Monday |
2640 2676.55 |
2684.15 | 2616.2 | 36207 |
| 970 | 17.05 0.65 % |
28-05-2021 00:00:00 Friday |
2621 2638.05 |
2709.2 | 2621 | 122264 |
| 971 | -42.7 -1.61 % |
27-05-2021 00:00:00 Thursday |
2648 2605.3 |
2676.75 | 2590 | 32132 |
| 972 | -3 -0.11 % |
26-05-2021 00:00:00 Wednesday |
2635 2632 |
2655.65 | 2610 | 40154 |
| 973 | 39.75 1.54 % |
25-05-2021 00:00:00 Tuesday |
2583.4 2623.15 |
2633 | 2565.3 | 24880 |
| 974 | 11.5 0.45 % |
24-05-2021 00:00:00 Monday |
2539 2550.5 |
2577.65 | 2529.4 | 25322 |
| 975 | -14.05 -0.55 % |
21-05-2021 00:00:00 Friday |
2536 2521.95 |
2560 | 2513.75 | 19921 |
| 976 | -35 -1.36 % |
20-05-2021 00:00:00 Thursday |
2565 2530 |
2578.85 | 2521.6 | 29210 |
| 977 | 25.25 0.99 % |
19-05-2021 00:00:00 Wednesday |
2539.8 2565.05 |
2614.55 | 2532.55 | 35662 |
| 978 | 79.45 3.19 % |
18-05-2021 00:00:00 Tuesday |
2491.1 2570.55 |
2584 | 2491.1 | 46428 |
| 979 | 51.4 2.11 % |
17-05-2021 00:00:00 Monday |
2432 2483.4 |
2488.95 | 2412.65 | 24910 |
| 980 | -41.25 -1.68 % |
14-05-2021 00:00:00 Friday |
2456 2414.75 |
2456 | 2400.5 | 20548 |
| 981 | -13.5 -0.55 % |
12-05-2021 00:00:00 Wednesday |
2470 2456.5 |
2484.1 | 2440 | 9050 |
| 982 | 40.95 1.69 % |
11-05-2021 00:00:00 Tuesday |
2428.7 2469.65 |
2478 | 2408.15 | 17762 |
| 983 | 28.65 1.18 % |
10-05-2021 00:00:00 Monday |
2418 2446.65 |
2450 | 2417.65 | 17865 |
| 984 | -29.05 -1.19 % |
07-05-2021 00:00:00 Friday |
2446 2416.95 |
2454.05 | 2404 | 16295 |
| 985 | 51.7 2.16 % |
06-05-2021 00:00:00 Thursday |
2389 2440.7 |
2447.2 | 2378 | 24780 |
| 986 | 1.45 0.06 % |
05-05-2021 00:00:00 Wednesday |
2370 2371.45 |
2388.2 | 2358 | 15095 |
| 987 | -48.55 -2.01 % |
04-05-2021 00:00:00 Tuesday |
2416.4 2367.85 |
2416.4 | 2356.05 | 20655 |
| 988 | 0.9 0.04 % |
03-05-2021 00:00:00 Monday |
2395 2395.9 |
2414 | 2367.2 | 18672 |
| 989 | -27.95 -1.14 % |
30-04-2021 00:00:00 Friday |
2449 2421.05 |
2470.2 | 2415 | 35554 |
| 990 | -73.6 -2.9 % |
29-04-2021 00:00:00 Thursday |
2537 2463.4 |
2545.7 | 2454.7 | 41586 |
| 991 | 100.3 4.14 % |
28-04-2021 00:00:00 Wednesday |
2420 2520.3 |
2538 | 2414.5 | 103332 |
| 992 | 24.15 1.02 % |
27-04-2021 00:00:00 Tuesday |
2376.65 2400.8 |
2405 | 2366.95 | 32563 |
| 993 | 52.2 2.25 % |
26-04-2021 00:00:00 Monday |
2319.45 2371.65 |
2380.6 | 2319.45 | 52670 |
| 994 | 13.15 0.57 % |
23-04-2021 00:00:00 Friday |
2306.3 2319.45 |
2357 | 2304.75 | 24249 |
| 995 | 12.75 0.55 % |
22-04-2021 00:00:00 Thursday |
2325.05 2337.8 |
2347.85 | 2303.75 | 57989 |
| 996 | -38.95 -1.64 % |
20-04-2021 00:00:00 Tuesday |
2380 2341.05 |
2403.35 | 2319 | 43123 |
| 997 | -16 -0.67 % |
19-04-2021 00:00:00 Monday |
2387.7 2371.7 |
2387.7 | 2318.15 | 28133 |
| 998 | 24.3 1.01 % |
16-04-2021 00:00:00 Friday |
2410 2434.3 |
2469.3 | 2410 | 30389 |
| 999 | -24.75 -1.02 % |
15-04-2021 00:00:00 Thursday |
2436.4 2411.65 |
2488.1 | 2379 | 66722 |
| 1000 | 70.55 2.91 % |
13-04-2021 00:00:00 Tuesday |
2424 2494.55 |
2502.35 | 2419.2 | 33429 |
| 1001 | -72.7 -2.91 % |
12-04-2021 00:00:00 Monday |
2500 2427.3 |
2500 | 2396.75 | 33746 |
| 1002 | -31.85 -1.25 % |
09-04-2021 00:00:00 Friday |
2553 2521.15 |
2575 | 2515 | 24761 |
| 1003 | 3.2 0.13 % |
08-04-2021 00:00:00 Thursday |
2550.1 2553.3 |
2594.9 | 2548.85 | 115317 |
| 1004 | 47.35 1.9 % |
07-04-2021 00:00:00 Wednesday |
2491.2 2538.55 |
2545 | 2490 | 38958 |
| 1005 | -38.4 -1.52 % |
06-04-2021 00:00:00 Tuesday |
2526.5 2488.1 |
2552.2 | 2479.35 | 37291 |
| 1006 | -90.25 -3.46 % |
05-04-2021 00:00:00 Monday |
2608 2517.75 |
2608 | 2508 | 36301 |
| 1007 | 25.55 0.98 % |
01-04-2021 00:00:00 Thursday |
2605 2630.55 |
2649.2 | 2589 | 22391 |
| 1008 | -36.25 -1.37 % |
31-03-2021 00:00:00 Wednesday |
2640 2603.75 |
2649.1 | 2595 | 22603 |
| 1009 | 78.1 3.05 % |
30-03-2021 00:00:00 Tuesday |
2561 2639.1 |
2656.6 | 2561 | 36081 |
| 1010 | -57.75 -2.21 % |
26-03-2021 00:00:00 Friday |
2617.6 2559.85 |
2619.85 | 2551.1 | 23289 |
| 1011 | -50.75 -1.93 % |
25-03-2021 00:00:00 Thursday |
2631.35 2580.6 |
2650.55 | 2549.8 | 30045 |
| 1012 | -37.3 -1.38 % |
24-03-2021 00:00:00 Wednesday |
2695 2657.7 |
2705 | 2631 | 11516 |
| 1013 | 21.7 0.81 % |
23-03-2021 00:00:00 Tuesday |
2680 2701.7 |
2715 | 2668 | 63036 |
| 1014 | 25.3 0.95 % |
22-03-2021 00:00:00 Monday |
2653.25 2678.55 |
2690 | 2650 | 30158 |
| 1015 | 13.25 0.5 % |
19-03-2021 00:00:00 Friday |
2650 2663.25 |
2676.6 | 2599.3 | 20744 |
| 1016 | 4.35 0.16 % |
18-03-2021 00:00:00 Thursday |
2660 2664.35 |
2697.8 | 2635.6 | 39674 |
| 1017 | 17.85 0.68 % |
17-03-2021 00:00:00 Wednesday |
2628.8 2646.65 |
2666.35 | 2628.8 | 23011 |
| 1018 | -9.1 -0.34 % |
16-03-2021 00:00:00 Tuesday |
2670 2660.9 |
2681.65 | 2625 | 42435 |
| 1019 | 15.7 0.59 % |
15-03-2021 00:00:00 Monday |
2654.95 2670.65 |
2682 | 2585.1 | 67539 |
| 1020 | -52.05 -1.93 % |
12-03-2021 00:00:00 Friday |
2691 2638.95 |
2699.95 | 2612.55 | 28123 |
| 1021 | 71.7 2.76 % |
10-03-2021 00:00:00 Wednesday |
2600 2671.7 |
2687 | 2600 | 65776 |
| 1022 | 1.95 0.08 % |
09-03-2021 00:00:00 Tuesday |
2590 2591.95 |
2618.75 | 2573 | 40015 |
| 1023 | -24.95 -0.96 % |
08-03-2021 00:00:00 Monday |
2610 2585.05 |
2643.65 | 2574.95 | 92082 |
| 1024 | 2.8 0.11 % |
05-03-2021 00:00:00 Friday |
2585 2587.8 |
2634.45 | 2557.25 | 57836 |
| 1025 | 14.55 0.56 % |
04-03-2021 00:00:00 Thursday |
2580 2594.55 |
2633.4 | 2545.3 | 35932 |
| 1026 | -6.2 -0.24 % |
03-03-2021 00:00:00 Wednesday |
2605.2 2599 |
2627.15 | 2573 | 37038 |
| 1027 | 19.35 0.75 % |
02-03-2021 00:00:00 Tuesday |
2582.5 2601.85 |
2610.8 | 2530.05 | 93022 |
| 1028 | 41.35 1.64 % |
01-03-2021 00:00:00 Monday |
2515 2556.35 |
2568.35 | 2496.3 | 74528 |
| 1029 | -15.85 -0.63 % |
26-02-2021 00:00:00 Friday |
2513.35 2497.5 |
2545.15 | 2464.5 | 88035 |
| 1030 | 2.05 0.08 % |
25-02-2021 00:00:00 Thursday |
2550 2552.05 |
2560 | 2517.05 | 112484 |
| 1031 | 16.5 0.65 % |
24-02-2021 00:00:00 Wednesday |
2524 2540.5 |
2600 | 2400.1 | 231721 |
| 1032 | 44.7 1.81 % |
23-02-2021 00:00:00 Tuesday |
2470 2514.7 |
2549.85 | 2457.5 | 87388 |
| 1033 | -97.7 -3.78 % |
22-02-2021 00:00:00 Monday |
2585 2487.3 |
2585.85 | 2451 | 124396 |
| 1034 | -63.6 -2.4 % |
19-02-2021 00:00:00 Friday |
2649.45 2585.85 |
2649.45 | 2570.05 | 42415 |
| 1035 | -73.75 -2.71 % |
18-02-2021 00:00:00 Thursday |
2723.9 2650.15 |
2723.9 | 2625.45 | 36488 |
| 1036 | -38.8 -1.42 % |
17-02-2021 00:00:00 Wednesday |
2734 2695.2 |
2745.8 | 2685 | 39119 |
| 1037 | -70.25 -2.51 % |
16-02-2021 00:00:00 Tuesday |
2797 2726.75 |
2797 | 2695 | 47182 |
| 1038 | -35.9 -1.28 % |
15-02-2021 00:00:00 Monday |
2804.9 2769 |
2806.65 | 2758 | 67455 |
| 1039 | -45.75 -1.62 % |
12-02-2021 00:00:00 Friday |
2825 2779.25 |
2846 | 2766.65 | 273467 |
| 1040 | -41.5 -1.45 % |
11-02-2021 00:00:00 Thursday |
2860 2818.5 |
2860 | 2706.35 | 119777 |
| 1041 | -77.9 -2.62 % |
10-02-2021 00:00:00 Wednesday |
2977 2899.1 |
2999 | 2877.8 | 83038 |
| 1042 | -36.75 -1.23 % |
09-02-2021 00:00:00 Tuesday |
2984.7 2947.95 |
3018.8 | 2935.95 | 95345 |
| 1043 | 40.25 1.37 % |
08-02-2021 00:00:00 Monday |
2930.5 2970.75 |
2985.85 | 2930.5 | 33861 |
| 1044 | -32.5 -1.1 % |
05-02-2021 00:00:00 Friday |
2965 2932.5 |
2989.9 | 2907.3 | 30857 |
| 1045 | 36.05 1.23 % |
04-02-2021 00:00:00 Thursday |
2925 2961.05 |
2977.1 | 2900 | 122077 |
| 1046 | 13.25 0.46 % |
03-02-2021 00:00:00 Wednesday |
2905 2918.25 |
2946.8 | 2872.95 | 113046 |
| 1047 | 5.85 0.2 % |
02-02-2021 00:00:00 Tuesday |
2900 2905.85 |
2943.85 | 2826.05 | 218696 |
| 1048 | 99 3.61 % |
01-02-2021 00:00:00 Monday |
2744.85 2843.85 |
2868.45 | 2699.95 | 142628 |
| 1049 | -75.15 -2.66 % |
29-01-2021 00:00:00 Friday |
2820 2744.85 |
2872.8 | 2729 | 108009 |
| 1050 | 46.8 1.7 % |
28-01-2021 00:00:00 Thursday |
2750.1 2796.9 |
2830.2 | 2741 | 66453 |
| 1051 | -131 -4.49 % |
27-01-2021 00:00:00 Wednesday |
2915 2784 |
2930.75 | 2768.85 | 83251 |
| 1052 | -125.1 -4.18 % |
25-01-2021 00:00:00 Monday |
2995 2869.9 |
3029.8 | 2852.05 | 58684 |
| 1053 | 50.15 1.71 % |
22-01-2021 00:00:00 Friday |
2925 2975.15 |
3035.5 | 2900 | 124950 |
| 1054 | 27.2 0.94 % |
21-01-2021 00:00:00 Thursday |
2899.8 2927 |
2954.95 | 2899.8 | 30741 |
| 1055 | -12.1 -0.42 % |
20-01-2021 00:00:00 Wednesday |
2892.25 2880.15 |
2962.8 | 2867.2 | 48341 |
| 1056 | 7.25 0.25 % |
19-01-2021 00:00:00 Tuesday |
2875 2882.25 |
2927.6 | 2851.55 | 41450 |
| 1057 | 10.25 0.36 % |
18-01-2021 00:00:00 Monday |
2860 2870.25 |
2913.1 | 2814.85 | 59705 |
| 1058 | -25.35 -0.88 % |
15-01-2021 00:00:00 Friday |
2883 2857.65 |
2900.8 | 2842.4 | 16246 |
| 1059 | 13.5 0.47 % |
14-01-2021 00:00:00 Thursday |
2873 2886.5 |
2905.15 | 2842 | 40634 |
| 1060 | -8.1 -0.28 % |
13-01-2021 00:00:00 Wednesday |
2874.95 2866.85 |
2910 | 2838.1 | 36548 |
| 1061 | 99.2 3.57 % |
12-01-2021 00:00:00 Tuesday |
2780 2879.2 |
2950.25 | 2780 | 138904 |
| 1062 | 0.65 0.02 % |
11-01-2021 00:00:00 Monday |
2775 2775.65 |
2809 | 2727.8 | 72583 |
| 1063 | 105.5 3.97 % |
08-01-2021 00:00:00 Friday |
2655 2760.5 |
2770 | 2655 | 97898 |
| 1064 | -20.45 -0.77 % |
07-01-2021 00:00:00 Thursday |
2668.8 2648.35 |
2714.95 | 2640.4 | 33041 |
| 1065 | -31.7 -1.19 % |
06-01-2021 00:00:00 Wednesday |
2674.8 2643.1 |
2674.9 | 2609.6 | 27924 |
| 1066 | 52.5 2 % |
05-01-2021 00:00:00 Tuesday |
2620.2 2672.7 |
2685 | 2615 | 61924 |
| 1067 | 73.15 2.83 % |
04-01-2021 00:00:00 Monday |
2583.5 2656.65 |
2674.35 | 2581.25 | 131270 |
| 1068 | 12.35 0.49 % |
01-01-2021 00:00:00 Friday |
2530 2542.35 |
2553 | 2518 | 21520 |
| 1069 | 7.75 0.31 % |
31-12-2020 00:00:00 Thursday |
2522.4 2530.15 |
2548.35 | 2485.5 | 65968 |
| 1070 | 28 1.12 % |
30-12-2020 00:00:00 Wednesday |
2490 2518 |
2525 | 2455 | 71546 |
| 1071 | -4.55 -0.18 % |
29-12-2020 00:00:00 Tuesday |
2465 2460.45 |
2502.6 | 2436 | 38695 |
| 1072 | 10.1 0.41 % |
28-12-2020 00:00:00 Monday |
2440 2450.1 |
2462.25 | 2427 | 12264 |
| 1073 | -13.8 -0.56 % |
24-12-2020 00:00:00 Thursday |
2450 2436.2 |
2470.9 | 2429.7 | 14742 |
| 1074 | -6 -0.24 % |
23-12-2020 00:00:00 Wednesday |
2452.1 2446.1 |
2475.25 | 2416.6 | 18644 |
| 1075 | 71.6 3.01 % |
22-12-2020 00:00:00 Tuesday |
2375 2446.6 |
2461.1 | 2375 | 27332 |
| 1076 | -86.2 -3.47 % |
21-12-2020 00:00:00 Monday |
2482 2395.8 |
2491.75 | 2341.55 | 43681 |
| 1077 | 8.35 0.34 % |
18-12-2020 00:00:00 Friday |
2470 2478.35 |
2484.8 | 2425.55 | 35155 |
| 1078 | -27.3 -1.09 % |
17-12-2020 00:00:00 Thursday |
2495 2467.7 |
2496.2 | 2442.65 | 27132 |
| 1079 | -19.95 -0.8 % |
16-12-2020 00:00:00 Wednesday |
2490 2470.05 |
2504 | 2446.5 | 40252 |
| 1080 | 38.65 1.59 % |
15-12-2020 00:00:00 Tuesday |
2438 2476.65 |
2487.95 | 2410.9 | 65421 |
| 1081 | -71.7 -2.9 % |
14-12-2020 00:00:00 Monday |
2469.55 2397.85 |
2469.55 | 2391.1 | 43883 |
| 1082 | -18.45 -0.74 % |
11-12-2020 00:00:00 Friday |
2488 2469.55 |
2502.9 | 2451.3 | 43952 |
| 1083 | -54.55 -2.14 % |
10-12-2020 00:00:00 Thursday |
2547.25 2492.7 |
2555 | 2486.85 | 22973 |
| 1084 | -2.55 -0.1 % |
09-12-2020 00:00:00 Wednesday |
2548.1 2545.55 |
2558.3 | 2532.3 | 24567 |
| 1085 | -16.75 -0.65 % |
08-12-2020 00:00:00 Tuesday |
2564 2547.25 |
2609.15 | 2515 | 32539 |
| 1086 | -9.25 -0.36 % |
07-12-2020 00:00:00 Monday |
2570 2560.75 |
2578.8 | 2540 | 20435 |
| 1087 | -20.35 -0.79 % |
04-12-2020 00:00:00 Friday |
2570 2549.65 |
2596.7 | 2533.3 | 19653 |
| 1088 | -6.05 -0.24 % |
03-12-2020 00:00:00 Thursday |
2555 2548.95 |
2577.05 | 2538 | 66989 |
| 1089 | -2.3 -0.09 % |
02-12-2020 00:00:00 Wednesday |
2534 2531.7 |
2549.65 | 2508 | 31518 |
| 1090 | -4.1 -0.16 % |
01-12-2020 00:00:00 Tuesday |
2537.3 2533.2 |
2584.65 | 2519.75 | 34328 |
| 1091 | -32.3 -1.26 % |
27-11-2020 00:00:00 Friday |
2569 2536.7 |
2617.5 | 2518.4 | 49187 |
| 1092 | -52 -2 % |
26-11-2020 00:00:00 Thursday |
2602.3 2550.3 |
2612.1 | 2523.15 | 52578 |
| 1093 | -106.85 -3.95 % |
25-11-2020 00:00:00 Wednesday |
2702 2595.15 |
2724.9 | 2581.45 | 35945 |
| 1094 | 82.7 3.17 % |
24-11-2020 00:00:00 Tuesday |
2610 2692.7 |
2714.2 | 2591.7 | 71461 |
| 1095 | -2.6 -0.1 % |
23-11-2020 00:00:00 Monday |
2600 2597.4 |
2604.15 | 2560.35 | 16436 |
| 1096 | 35.35 1.38 % |
20-11-2020 00:00:00 Friday |
2555.2 2590.55 |
2599 | 2544.35 | 28114 |
| 1097 | -11.35 -0.44 % |
19-11-2020 00:00:00 Thursday |
2560 2548.65 |
2655.05 | 2538.4 | 53786 |
| 1098 | 88.3 3.5 % |
18-11-2020 00:00:00 Wednesday |
2524 2612.3 |
2629 | 2514 | 65899 |
| 1099 | 5.8 0.23 % |
17-11-2020 00:00:00 Tuesday |
2540 2545.8 |
2563.05 | 2494 | 54844 |
| 1100 | -11.95 -0.47 % |
14-11-2020 00:00:00 Saturday |
2548 2536.05 |
2587.45 | 2500.4 | 35529 |
| 1101 | 276.45 12.34 % |
13-11-2020 00:00:00 Friday |
2240 2516.45 |
2565 | 2240 | 291531 |
| 1102 | 37.55 1.62 % |
12-11-2020 00:00:00 Thursday |
2316 2353.55 |
2368 | 2299.95 | 90303 |
| 1103 | 92.65 4.15 % |
11-11-2020 00:00:00 Wednesday |
2235 2327.65 |
2335 | 2223.6 | 45776 |
| 1104 | 35.4 1.61 % |
10-11-2020 00:00:00 Tuesday |
2198 2233.4 |
2254.9 | 2192 | 70750 |
| 1105 | 52.15 2.43 % |
09-11-2020 00:00:00 Monday |
2142 2194.15 |
2202.7 | 2141.8 | 19214 |
| 1106 | 17.05 0.8 % |
06-11-2020 00:00:00 Friday |
2121.15 2138.2 |
2152.5 | 2113.55 | 15971 |
| 1107 | 17.25 0.82 % |
05-11-2020 00:00:00 Thursday |
2102.1 2119.35 |
2142 | 2102.1 | 49037 |
| 1108 | -2.15 -0.1 % |
04-11-2020 00:00:00 Wednesday |
2100 2097.85 |
2124.45 | 2072 | 47174 |
| 1109 | 5.95 0.28 % |
03-11-2020 00:00:00 Tuesday |
2088 2093.95 |
2114.7 | 2037.85 | 25869 |
| 1110 | -54.35 -2.61 % |
02-11-2020 00:00:00 Monday |
2083.9 2029.55 |
2093.55 | 2016 | 36955 |
| 1111 | -52.1 -2.44 % |
30-10-2020 00:00:00 Friday |
2136 2083.9 |
2140 | 2054.7 | 48210 |
| 1112 | -4.8 -0.22 % |
29-10-2020 00:00:00 Thursday |
2139 2134.2 |
2143.15 | 2100 | 18667 |
| 1113 | 14.95 0.7 % |
28-10-2020 00:00:00 Wednesday |
2123.3 2138.25 |
2146.1 | 2103.3 | 70582 |
| 1114 | 8.1 0.38 % |
27-10-2020 00:00:00 Tuesday |
2109 2117.1 |
2133.7 | 2080 | 24073 |
| 1115 | -86.75 -3.95 % |
26-10-2020 00:00:00 Monday |
2195.95 2109.2 |
2213.45 | 2091.3 | 66631 |
| 1116 | 24.05 1.11 % |
23-10-2020 00:00:00 Friday |
2160 2184.05 |
2198.4 | 2157.5 | 54110 |
| 1117 | -21.3 -0.98 % |
22-10-2020 00:00:00 Thursday |
2181 2159.7 |
2181.05 | 2140 | 14332 |
| 1118 | -43.9 -1.97 % |
21-10-2020 00:00:00 Wednesday |
2225 2181.1 |
2225 | 2144.6 | 39040 |
| 1119 | -16.9 -0.76 % |
20-10-2020 00:00:00 Tuesday |
2211.05 2194.15 |
2235.5 | 2188.5 | 35491 |
| 1120 | -75.6 -3.33 % |
19-10-2020 00:00:00 Monday |
2272.6 2197 |
2272.65 | 2185.05 | 77817 |
| 1121 | 37.7 1.69 % |
16-10-2020 00:00:00 Friday |
2232 2269.7 |
2285 | 2232 | 24034 |
| 1122 | 7.7 0.34 % |
15-10-2020 00:00:00 Thursday |
2242 2249.7 |
2302.6 | 2224.85 | 114952 |
| 1123 | 58.25 2.65 % |
14-10-2020 00:00:00 Wednesday |
2196.3 2254.55 |
2267 | 2190.35 | 51517 |
| 1124 | 26.95 1.23 % |
13-10-2020 00:00:00 Tuesday |
2193 2219.95 |
2233.4 | 2180.35 | 27085 |
| 1125 | -47 -2.11 % |
12-10-2020 00:00:00 Monday |
2227.5 2180.5 |
2232.15 | 2171.55 | 24725 |
| 1126 | -0.8 -0.04 % |
09-10-2020 00:00:00 Friday |
2219.75 2218.95 |
2234 | 2196.35 | 59962 |
| 1127 | -46.9 -2.08 % |
08-10-2020 00:00:00 Thursday |
2256.3 2209.4 |
2256.3 | 2175 | 31969 |
| 1128 | 22.8 1.03 % |
07-10-2020 00:00:00 Wednesday |
2215 2237.8 |
2255 | 2173.85 | 35436 |
| 1129 | -31.05 -1.39 % |
06-10-2020 00:00:00 Tuesday |
2226.9 2195.85 |
2235.2 | 2177.2 | 1177469 |
| 1130 | -13.3 -0.6 % |
05-10-2020 00:00:00 Monday |
2223 2209.7 |
2225.6 | 2183.65 | 33413 |
| 1131 | -3.4 -0.15 % |
01-10-2020 00:00:00 Thursday |
2200 2196.6 |
2230 | 2183.25 | 36814 |
| 1132 | -1.65 -0.07 % |
30-09-2020 00:00:00 Wednesday |
2202.5 2200.85 |
2220 | 2184.75 | 54405 |
| 1133 | -0.85 -0.04 % |
29-09-2020 00:00:00 Tuesday |
2199.45 2198.6 |
2218.35 | 2181 | 63497 |
| 1134 | 63.65 3 % |
28-09-2020 00:00:00 Monday |
2118.3 2181.95 |
2209.2 | 2118.3 | 74112 |
| 1135 | 58.2 2.83 % |
25-09-2020 00:00:00 Friday |
2060 2118.2 |
2134.65 | 2050 | 68624 |
| 1136 | -0.4 -0.02 % |
24-09-2020 00:00:00 Thursday |
2040.2 2039.8 |
2078.1 | 2024 | 53851 |
| 1137 | 1.2 0.06 % |
23-09-2020 00:00:00 Wednesday |
2075 2076.2 |
2125.15 | 2049.3 | 29936 |
| 1138 | -72 -3.37 % |
22-09-2020 00:00:00 Tuesday |
2134.9 2062.9 |
2134.9 | 2033.4 | 36900 |
| 1139 | -56.45 -2.62 % |
21-09-2020 00:00:00 Monday |
2156.5 2100.05 |
2157.55 | 2089 | 36239 |
| 1140 | 0.8 0.04 % |
18-09-2020 00:00:00 Friday |
2152.05 2152.85 |
2201.7 | 2136 | 34210 |
| 1141 | -17.6 -0.81 % |
17-09-2020 00:00:00 Thursday |
2162.95 2145.35 |
2162.95 | 2126 | 27889 |
| 1142 | 18.9 0.88 % |
16-09-2020 00:00:00 Wednesday |
2144.05 2162.95 |
2187.8 | 2144 | 66143 |
| 1143 | -48.3 -2.21 % |
15-09-2020 00:00:00 Tuesday |
2190 2141.7 |
2190 | 2120 | 89177 |
| 1144 | -23.1 -1.06 % |
14-09-2020 00:00:00 Monday |
2179.95 2156.85 |
2197.25 | 2148.35 | 39761 |
| 1145 | -2.7 -0.12 % |
11-09-2020 00:00:00 Friday |
2162 2159.3 |
2180 | 2141.05 | 50711 |
| 1146 | -14.15 -0.65 % |
10-09-2020 00:00:00 Thursday |
2190.05 2175.9 |
2197 | 2152.6 | 69843 |
| 1147 | 30.2 1.41 % |
09-09-2020 00:00:00 Wednesday |
2147.6 2177.8 |
2188.8 | 2125 | 119450 |
| 1148 | -32.9 -1.5 % |
08-09-2020 00:00:00 Tuesday |
2194.9 2162 |
2214.15 | 2151 | 60148 |
| 1149 | -17.5 -0.79 % |
07-09-2020 00:00:00 Monday |
2211 2193.5 |
2222.2 | 2155.8 | 56476 |
| 1150 | 29.25 1.36 % |
04-09-2020 00:00:00 Friday |
2151.3 2180.55 |
2225.95 | 2151.3 | 58110 |
| 1151 | 58.35 2.69 % |
03-09-2020 00:00:00 Thursday |
2171 2229.35 |
2259.5 | 2161.4 | 177789 |
| 1152 | 39 1.83 % |
02-09-2020 00:00:00 Wednesday |
2132 2171 |
2185 | 2102.8 | 85017 |
| 1153 | 27.05 1.29 % |
01-09-2020 00:00:00 Tuesday |
2104.55 2131.6 |
2173.9 | 2104.55 | 135932 |
| 1154 | -127 -5.72 % |
31-08-2020 00:00:00 Monday |
2220.2 2093.2 |
2229.85 | 2073.7 | 82018 |
| 1155 | -27.2 -1.21 % |
28-08-2020 00:00:00 Friday |
2240 2212.8 |
2255 | 2200 | 56679 |
| 1156 | -14.2 -0.63 % |
27-08-2020 00:00:00 Thursday |
2250.4 2236.2 |
2255 | 2215.5 | 103161 |
| 1157 | -29.6 -1.3 % |
26-08-2020 00:00:00 Wednesday |
2280 2250.4 |
2285 | 2225 | 147166 |
| 1158 | -7.05 -0.32 % |
25-08-2020 00:00:00 Tuesday |
2224.8 2217.75 |
2249 | 2183.4 | 223900 |
| 1159 | -42.15 -1.9 % |
24-08-2020 00:00:00 Monday |
2219 2176.85 |
2389 | 2149 | 290333 |
| 1160 | 11.87 0.55 % |
21-08-2020 00:00:00 Friday |
2160 2171.87 |
2183.3 | 2149.28 | 107609 |
| 1161 | 11.42 0.54 % |
20-08-2020 00:00:00 Thursday |
2126.1 2137.52 |
2152.98 | 2090.84 | 79439 |
| 1162 | -34.6 -1.6 % |
19-08-2020 00:00:00 Wednesday |
2160 2125.4 |
2178.4 | 2117.11 | 130879 |
| 1163 | 28.66 1.36 % |
18-08-2020 00:00:00 Tuesday |
2112.5 2141.16 |
2166 | 2111 | 76539 |
| 1164 | 59.87 2.92 % |
17-08-2020 00:00:00 Monday |
2052.5 2112.37 |
2132.47 | 2014.06 | 128659 |
| 1165 | -151.03 -6.98 % |
14-08-2020 00:00:00 Friday |
2164 2012.97 |
2174 | 2007.1 | 143209 |
| 1166 | -48.4 -2.18 % |
13-08-2020 00:00:00 Thursday |
2215.5 2167.1 |
2228.24 | 2157.98 | 50229 |
| 1167 | 30.41 1.39 % |
12-08-2020 00:00:00 Wednesday |
2180 2210.41 |
2234.35 | 2152.1 | 66519 |
| 1168 | -15.42 -0.71 % |
11-08-2020 00:00:00 Tuesday |
2159 2143.58 |
2166.6 | 2125.16 | 36109 |
| 1169 | -45.06 -2.07 % |
10-08-2020 00:00:00 Monday |
2179.32 2134.26 |
2195 | 2125.1 | 33949 |
| 1170 | 9.32 0.43 % |
07-08-2020 00:00:00 Friday |
2170 2179.32 |
2213.85 | 2154.91 | 50849 |
| 1171 | -22.18 -1.01 % |
06-08-2020 00:00:00 Thursday |
2190 2167.82 |
2208.13 | 2155.5 | 58659 |
| 1172 | 70.91 3.33 % |
05-08-2020 00:00:00 Wednesday |
2128 2198.91 |
2219.41 | 2114.73 | 55739 |
| 1173 | -0.97 -0.05 % |
04-08-2020 00:00:00 Tuesday |
2102 2101.03 |
2127.92 | 2082.05 | 33759 |
| 1174 | 17.52 0.85 % |
03-08-2020 00:00:00 Monday |
2063.02 2080.54 |
2129 | 2063.02 | 65469 |
| 1175 | -64.09 -3.01 % |
31-07-2020 00:00:00 Friday |
2128 2063.91 |
2149.87 | 2057.57 | 55859 |
| 1176 | -22.64 -1.06 % |
30-07-2020 00:00:00 Thursday |
2140 2117.36 |
2173.25 | 2104.21 | 71549 |
| 1177 | 38.15 1.82 % |
29-07-2020 00:00:00 Wednesday |
2100 2138.15 |
2154.7 | 2090.67 | 61799 |
| 1178 | 36.56 1.77 % |
28-07-2020 00:00:00 Tuesday |
2069.9 2106.46 |
2116 | 2063.99 | 74379 |
| 1179 | -27.43 -1.32 % |
27-07-2020 00:00:00 Monday |
2080.12 2052.69 |
2084.72 | 2040.5 | 62529 |
| 1180 | 28.92 1.41 % |
24-07-2020 00:00:00 Friday |
2051.2 2080.12 |
2085.63 | 2025.6 | 95919 |
| 1181 | 100.64 5.06 % |
23-07-2020 00:00:00 Thursday |
1987.92 2088.56 |
2101.61 | 1976.09 | 104619 |
| 1182 | -32.28 -1.6 % |
22-07-2020 00:00:00 Wednesday |
2020.2 1987.92 |
2028.34 | 1975.36 | 108049 |
| 1183 | 88.55 4.61 % |
21-07-2020 00:00:00 Tuesday |
1922.6 2011.15 |
2027.38 | 1922.6 | 89509 |
| 1184 | 18.1 0.95 % |
20-07-2020 00:00:00 Monday |
1900 1918.1 |
1927 | 1876.3 | 68369 |
| 1185 | 12.88 0.69 % |
17-07-2020 00:00:00 Friday |
1870 1882.88 |
1911.49 | 1865.83 | 41669 |
| 1186 | -11.05 -0.59 % |
16-07-2020 00:00:00 Thursday |
1875 1863.95 |
1902.46 | 1833.57 | 98219 |
| 1187 | -35.14 -1.86 % |
15-07-2020 00:00:00 Wednesday |
1890 1854.86 |
1919.8 | 1846.15 | 69649 |
| 1188 | -81.93 -4.17 % |
14-07-2020 00:00:00 Tuesday |
1965.09 1883.16 |
1965.09 | 1870 | 67369 |
| 1189 | 9.09 0.46 % |
13-07-2020 00:00:00 Monday |
1956 1965.09 |
1972.95 | 1945.58 | 39109 |
| 1190 | 0.3 0.02 % |
10-07-2020 00:00:00 Friday |
1945 1945.3 |
1973.79 | 1935.77 | 106879 |
| 1191 | -9.58 -0.49 % |
09-07-2020 00:00:00 Thursday |
1958 1948.42 |
1964.34 | 1929.96 | 81979 |
| 1192 | -61.6 -3.08 % |
08-07-2020 00:00:00 Wednesday |
2000 1938.4 |
2009.97 | 1929.38 | 90139 |
| 1193 | 69.1 3.59 % |
07-07-2020 00:00:00 Tuesday |
1925 1994.1 |
2001.75 | 1925 | 86919 |
| 1194 | 0.38 0.02 % |
06-07-2020 00:00:00 Monday |
1925 1925.38 |
1950.2 | 1908.9 | 61369 |
| 1195 | 61.23 3.33 % |
03-07-2020 00:00:00 Friday |
1837 1898.23 |
1920 | 1837 | 56219 |
| 1196 | -14.76 -0.8 % |
02-07-2020 00:00:00 Thursday |
1849.9 1835.14 |
1850.74 | 1797.35 | 47839 |
| 1197 | 3.86 0.21 % |
01-07-2020 00:00:00 Wednesday |
1836 1839.86 |
1864.28 | 1831 | 40309 |
| 1198 | -0.26 -0.01 % |
30-06-2020 00:00:00 Tuesday |
1833.32 1833.06 |
1853.08 | 1820.54 | 38989 |
| 1199 | -32.94 -1.79 % |
29-06-2020 00:00:00 Monday |
1844 1811.06 |
1846.73 | 1761.3 | 67429 |
| 1200 | 16.47 0.9 % |
26-06-2020 00:00:00 Friday |
1830 1846.47 |
1855.01 | 1808.8 | 77799 |
| 1201 | -30.76 -1.67 % |
25-06-2020 00:00:00 Thursday |
1838.9 1808.14 |
1838.9 | 1792 | 98179 |
| 1202 | 44.06 2.45 % |
24-06-2020 00:00:00 Wednesday |
1800 1844.06 |
1849.75 | 1786.19 | 68909 |
| 1203 | 22.13 1.25 % |
23-06-2020 00:00:00 Tuesday |
1766.9 1789.03 |
1799.32 | 1763.21 | 83159 |
| 1204 | 33.77 1.96 % |
22-06-2020 00:00:00 Monday |
1726 1759.77 |
1778.89 | 1724.1 | 55659 |
| 1205 | 13.31 0.77 % |
19-06-2020 00:00:00 Friday |
1721.5 1734.81 |
1754 | 1689.51 | 86209 |
| 1206 | 31.66 1.88 % |
18-06-2020 00:00:00 Thursday |
1680 1711.66 |
1717.5 | 1665.51 | 55549 |
| 1207 | 4.61 0.28 % |
17-06-2020 00:00:00 Wednesday |
1675.13 1679.74 |
1695 | 1656.49 | 43759 |
| 1208 | -26.69 -1.57 % |
16-06-2020 00:00:00 Tuesday |
1695.2 1668.51 |
1703.5 | 1640 | 174839 |
| 1209 | -21.56 -1.29 % |
15-06-2020 00:00:00 Monday |
1669.98 1648.42 |
1736.79 | 1629 | 105639 |
| 1210 | 141.01 9.13 % |
12-06-2020 00:00:00 Friday |
1545.1 1686.11 |
1697.02 | 1545.1 | 95119 |
| 1211 | -60.22 -3.54 % |
11-06-2020 00:00:00 Thursday |
1702.11 1641.89 |
1724.8 | 1629.68 | 47649 |
| 1212 | 3.73 0.22 % |
10-06-2020 00:00:00 Wednesday |
1704.9 1708.63 |
1726.55 | 1695 | 28929 |
| 1213 | 12.18 0.72 % |
09-06-2020 00:00:00 Tuesday |
1690 1702.18 |
1734 | 1669.2 | 57579 |
| 1214 | -85.62 -4.82 % |
08-06-2020 00:00:00 Monday |
1775 1689.38 |
1796.25 | 1680 | 106489 |
| 1215 | -3.35 -0.19 % |
05-06-2020 00:00:00 Friday |
1754 1750.65 |
1762.3 | 1731.29 | 54879 |
| 1216 | -21.48 -1.23 % |
04-06-2020 00:00:00 Thursday |
1749.7 1728.22 |
1769.39 | 1707.06 | 52629 |
| 1217 | -34.38 -1.92 % |
03-06-2020 00:00:00 Wednesday |
1786 1751.62 |
1795 | 1735 | 67659 |
| 1218 | -4.44 -0.25 % |
02-06-2020 00:00:00 Tuesday |
1745 1740.56 |
1750.6 | 1697.64 | 114529 |
| 1219 | 1.81 0.11 % |
01-06-2020 00:00:00 Monday |
1694.5 1696.31 |
1740 | 1682.7 | 115989 |
| 1220 | 84.56 5.38 % |
29-05-2020 00:00:00 Friday |
1571 1655.56 |
1700 | 1571 | 178029 |
| 1221 | 113.53 7.53 % |
28-05-2020 00:00:00 Thursday |
1508.16 1621.69 |
1643.79 | 1508.13 | 146009 |
| 1222 | 6.94 0.47 % |
27-05-2020 00:00:00 Wednesday |
1490 1496.94 |
1509.21 | 1450.79 | 59279 |
| 1223 | 57.84 4.07 % |
26-05-2020 00:00:00 Tuesday |
1422 1479.84 |
1487.09 | 1411.5 | 68789 |
| 1224 | -3.17 -0.23 % |
22-05-2020 00:00:00 Friday |
1395 1391.83 |
1409.87 | 1371.73 | 23859 |
| 1225 | 57.28 4.24 % |
21-05-2020 00:00:00 Thursday |
1349.99 1407.27 |
1419.63 | 1340.51 | 45419 |
| 1226 | 67.74 5.21 % |
20-05-2020 00:00:00 Wednesday |
1300 1367.74 |
1382.48 | 1287.72 | 57199 |
| 1227 | -43.03 -3.21 % |
19-05-2020 00:00:00 Tuesday |
1339.7 1296.67 |
1339.7 | 1288.36 | 40339 |
| 1228 | -103.83 -7.4 % |
18-05-2020 00:00:00 Monday |
1402.97 1299.14 |
1402.97 | 1285.2 | 69189 |
| 1229 | 3.23 0.23 % |
15-05-2020 00:00:00 Friday |
1407.11 1410.34 |
1419 | 1365.01 | 33239 |
| 1230 | -15.03 -1.06 % |
14-05-2020 00:00:00 Thursday |
1418 1402.97 |
1425 | 1397.64 | 20939 |
| 1231 | -51.28 -3.47 % |
13-05-2020 00:00:00 Wednesday |
1477.9 1426.62 |
1485.1 | 1420 | 44679 |
| 1232 | -12.55 -0.88 % |
12-05-2020 00:00:00 Tuesday |
1428.6 1416.05 |
1428.6 | 1378.56 | 29409 |
| 1233 | 38.5 2.77 % |
11-05-2020 00:00:00 Monday |
1390.13 1428.63 |
1453.5 | 1390.13 | 43999 |
| 1234 | -40.91 -2.87 % |
08-05-2020 00:00:00 Friday |
1426.87 1385.96 |
1433.64 | 1374.89 | 19489 |
| 1235 | 35.36 2.59 % |
07-05-2020 00:00:00 Thursday |
1365 1400.36 |
1410 | 1365 | 26349 |
| 1236 | -3.18 -0.23 % |
06-05-2020 00:00:00 Wednesday |
1390 1386.82 |
1416.87 | 1360 | 24349 |
| 1237 | -21.59 -1.54 % |
05-05-2020 00:00:00 Tuesday |
1400 1378.41 |
1415.5 | 1368.84 | 19529 |
| 1238 | -74.8 -5.16 % |
04-05-2020 00:00:00 Monday |
1450 1375.2 |
1450 | 1362.12 | 36639 |
| 1239 | 18.81 1.3 % |
30-04-2020 00:00:00 Thursday |
1451.2 1470.01 |
1488.8 | 1442.29 | 51169 |
| 1240 | -14.04 -0.97 % |
29-04-2020 00:00:00 Wednesday |
1446.48 1432.44 |
1446.48 | 1412.5 | 26519 |
| 1241 | 14.76 1.04 % |
28-04-2020 00:00:00 Tuesday |
1418.44 1433.2 |
1438.1 | 1417.27 | 31809 |
| 1242 | -0.72 -0.05 % |
27-04-2020 00:00:00 Monday |
1400 1399.28 |
1420 | 1383.31 | 20629 |
| 1243 | -11.72 -0.86 % |
24-04-2020 00:00:00 Friday |
1370.2 1358.48 |
1415.91 | 1352.19 | 27689 |
| 1244 | 21.45 1.55 % |
23-04-2020 00:00:00 Thursday |
1385 1406.45 |
1425.34 | 1372 | 91049 |
| 1245 | 24.83 1.85 % |
22-04-2020 00:00:00 Wednesday |
1345.13 1369.96 |
1394.44 | 1320.92 | 57159 |
| 1246 | -48.64 -3.48 % |
21-04-2020 00:00:00 Tuesday |
1398.8 1350.16 |
1398.8 | 1346.16 | 36149 |
| 1247 | -69.04 -4.63 % |
20-04-2020 00:00:00 Monday |
1490 1420.96 |
1490 | 1407.8 | 62869 |
| 1248 | 126.46 9.37 % |
17-04-2020 00:00:00 Friday |
1350.12 1476.58 |
1493.91 | 1350.12 | 202729 |
| 1249 | -12.47 -0.92 % |
16-04-2020 00:00:00 Thursday |
1350 1337.53 |
1351.01 | 1305 | 204739 |
| 1250 | -34.71 -2.54 % |
15-04-2020 00:00:00 Wednesday |
1366.6 1331.89 |
1386.19 | 1314.1 | 978829 |
| 1251 | -39.53 -2.87 % |
13-04-2020 00:00:00 Monday |
1378.8 1339.27 |
1378.8 | 1332.5 | 27259 |
| 1252 | 34.24 2.56 % |
09-04-2020 00:00:00 Thursday |
1336.84 1371.08 |
1403.33 | 1316.49 | 262829 |
| 1253 | -4.01 -0.3 % |
08-04-2020 00:00:00 Wednesday |
1319.88 1315.87 |
1364.73 | 1282.75 | 268079 |
| 1254 | 15.38 1.19 % |
07-04-2020 00:00:00 Tuesday |
1289.3 1304.68 |
1321 | 1246 | 54069 |
| 1255 | -33.82 -2.6 % |
03-04-2020 00:00:00 Friday |
1300.52 1266.7 |
1305.5 | 1260.01 | 31479 |
| 1256 | -19.87 -1.51 % |
01-04-2020 00:00:00 Wednesday |
1320 1300.13 |
1330.12 | 1272.33 | 34269 |
| 1257 | -80.16 -5.77 % |
31-03-2020 00:00:00 Tuesday |
1388.88 1308.72 |
1388.88 | 1295 | 31309 |
| 1258 | -101.4 -7.06 % |
30-03-2020 00:00:00 Monday |
1435.98 1334.58 |
1435.98 | 1311.55 | 146329 |
| 1259 | -111.92 -7.25 % |
27-03-2020 00:00:00 Friday |
1544.4 1432.48 |
1544.4 | 1401.4 | 35869 |
| 1260 | 22.01 1.51 % |
26-03-2020 00:00:00 Thursday |
1460.97 1482.98 |
1523.59 | 1453.3 | 41259 |
| 1261 | 50.84 3.63 % |
25-03-2020 00:00:00 Wednesday |
1400 1450.84 |
1477.62 | 1387.99 | 16529 |
| 1262 | 41.12 2.97 % |
24-03-2020 00:00:00 Tuesday |
1385 1426.12 |
1455 | 1385 | 32489 |
| 1263 | -119.72 -7.98 % |
23-03-2020 00:00:00 Monday |
1499.99 1380.27 |
1530 | 1331.25 | 42959 |
| 1264 | 1.33 0.08 % |
20-03-2020 00:00:00 Friday |
1564.8 1566.13 |
1596.08 | 1447.49 | 82099 |
| 1265 | -33.46 -2.18 % |
19-03-2020 00:00:00 Thursday |
1538 1504.54 |
1606.3 | 1488.54 | 57029 |
| 1266 | -134.14 -7.75 % |
18-03-2020 00:00:00 Wednesday |
1730 1595.86 |
1741.79 | 1583.3 | 39269 |
| 1267 | 23 1.36 % |
17-03-2020 00:00:00 Tuesday |
1685.58 1708.58 |
1745 | 1656.73 | 49099 |
| 1268 | -22.04 -1.32 % |
16-03-2020 00:00:00 Monday |
1670 1647.96 |
1734.54 | 1635.84 | 34929 |
| 1269 | 88.65 5.36 % |
13-03-2020 00:00:00 Friday |
1654.88 1743.53 |
1850.25 | 1565 | 154149 |
| 1270 | -11.22 -0.66 % |
12-03-2020 00:00:00 Thursday |
1700 1688.78 |
1727.25 | 1670.11 | 125639 |
| 1271 | -26.8 -1.49 % |
11-03-2020 00:00:00 Wednesday |
1799.9 1773.1 |
1825.75 | 1754.78 | 35859 |
| 1272 | 48.24 2.77 % |
09-03-2020 00:00:00 Monday |
1739.98 1788.22 |
1799.14 | 1710 | 36399 |
| 1273 | 93.94 5.59 % |
06-03-2020 00:00:00 Friday |
1680 1773.94 |
1785 | 1680 | 44039 |
| 1274 | 46.58 2.69 % |
05-03-2020 00:00:00 Thursday |
1730.3 1776.88 |
1785 | 1716.04 | 51869 |
| 1275 | -71.92 -4 % |
04-03-2020 00:00:00 Wednesday |
1799.5 1727.58 |
1825 | 1689 | 67749 |
| 1276 | 41.32 2.36 % |
03-03-2020 00:00:00 Tuesday |
1750 1791.32 |
1803.48 | 1740.9 | 52459 |
| 1277 | 39.5 2.38 % |
02-03-2020 00:00:00 Monday |
1661.12 1700.62 |
1776.78 | 1661.12 | 77459 |
| 1278 | -9.35 -0.56 % |
28-02-2020 00:00:00 Friday |
1669.9 1660.55 |
1683.2 | 1634.71 | 34279 |
| 1279 | -12.55 -0.73 % |
27-02-2020 00:00:00 Thursday |
1718 1705.45 |
1721.2 | 1691 | 29759 |
| 1280 | -31.29 -1.79 % |
26-02-2020 00:00:00 Wednesday |
1749.7 1718.41 |
1754.7 | 1705 | 43999 |
| 1281 | -69.65 -3.82 % |
25-02-2020 00:00:00 Tuesday |
1822.2 1752.55 |
1825 | 1732.97 | 38899 |
| 1282 | -64.31 -3.46 % |
24-02-2020 00:00:00 Monday |
1859.9 1795.59 |
1864.41 | 1784.14 | 28199 |
| 1283 | -4.54 -0.24 % |
20-02-2020 00:00:00 Thursday |
1889 1884.46 |
1900.58 | 1856.49 | 24099 |
| 1284 | -13.04 -0.69 % |
19-02-2020 00:00:00 Wednesday |
1900 1886.96 |
1903.72 | 1873.3 | 168309 |
| 1285 | 6.42 0.34 % |
18-02-2020 00:00:00 Tuesday |
1869.88 1876.3 |
1879.18 | 1836.08 | 28679 |
| 1286 | -46.98 -2.47 % |
17-02-2020 00:00:00 Monday |
1899.7 1852.72 |
1899.7 | 1846.14 | 25599 |
| 1287 | -64.25 -3.32 % |
14-02-2020 00:00:00 Friday |
1934.8 1870.55 |
1934.8 | 1855 | 37029 |
| 1288 | 33.44 1.76 % |
13-02-2020 00:00:00 Thursday |
1901.5 1934.94 |
1948.9 | 1901.5 | 17019 |
| 1289 | 10.46 0.54 % |
12-02-2020 00:00:00 Wednesday |
1919.99 1930.45 |
1939.11 | 1893.41 | 25359 |
| 1290 | -30.39 -1.58 % |
11-02-2020 00:00:00 Tuesday |
1928.5 1898.11 |
1935.1 | 1893.74 | 27599 |
| 1291 | -86.08 -4.32 % |
10-02-2020 00:00:00 Monday |
1992 1905.92 |
1992 | 1880 | 40319 |
| 1292 | -76.39 -3.73 % |
07-02-2020 00:00:00 Friday |
2050 1973.61 |
2050 | 1967 | 75339 |
| 1293 | 75.76 3.85 % |
06-02-2020 00:00:00 Thursday |
1965.96 2041.72 |
2063.37 | 1925 | 144619 |
| 1294 | -31.61 -1.6 % |
05-02-2020 00:00:00 Wednesday |
1979.9 1948.29 |
1979.9 | 1936.62 | 29059 |
| 1295 | -63.74 -3.16 % |
04-02-2020 00:00:00 Tuesday |
2015 1951.26 |
2015 | 1945.01 | 26089 |
| 1296 | 3.54 0.18 % |
03-02-2020 00:00:00 Monday |
1988.8 1992.34 |
2034.97 | 1959.5 | 39809 |
| 1297 | -26.15 -1.29 % |
01-02-2020 00:00:00 Saturday |
2031.22 2005.07 |
2056.59 | 1979.54 | 28019 |
| 1298 | -31.58 -1.53 % |
31-01-2020 00:00:00 Friday |
2058.8 2027.22 |
2062.91 | 2021.3 | 23839 |
| 1299 | 5.53 0.27 % |
30-01-2020 00:00:00 Thursday |
2028 2033.53 |
2058 | 2025.2 | 25049 |
| 1300 | -121.04 -5.66 % |
29-01-2020 00:00:00 Wednesday |
2140 2018.96 |
2140 | 2009.75 | 46949 |
| 1301 | -4.25 -0.2 % |
28-01-2020 00:00:00 Tuesday |
2112.01 2107.76 |
2118.64 | 2088.48 | 15809 |
| 1302 | 29.54 1.42 % |
27-01-2020 00:00:00 Monday |
2081.5 2111.04 |
2119.3 | 2080 | 24639 |
| 1303 | -6.71 -0.32 % |
24-01-2020 00:00:00 Friday |
2096.55 2089.84 |
2115 | 2080 | 13369 |
| 1304 | -25.95 -1.23 % |
23-01-2020 00:00:00 Thursday |
2115.75 2089.8 |
2115.75 | 2078.87 | 16349 |
| 1305 | -13.15 -0.62 % |
22-01-2020 00:00:00 Wednesday |
2122.21 2109.06 |
2126.55 | 2095.49 | 16069 |
| 1306 | -31.18 -1.46 % |
21-01-2020 00:00:00 Tuesday |
2135.92 2104.74 |
2144.96 | 2098.9 | 16339 |
| 1307 | -5.44 -0.25 % |
20-01-2020 00:00:00 Monday |
2141.36 2135.92 |
2154.4 | 2100 | 19409 |
| 1308 | -20.43 -0.95 % |
17-01-2020 00:00:00 Friday |
2150 2129.57 |
2176.4 | 2111.81 | 32209 |
| 1309 | 75.49 3.63 % |
16-01-2020 00:00:00 Thursday |
2078.8 2154.29 |
2160 | 2070.04 | 45459 |
| 1310 | 17.98 0.88 % |
15-01-2020 00:00:00 Wednesday |
2044.79 2062.77 |
2065 | 2030.72 | 18749 |
| 1311 | 21.87 1.08 % |
14-01-2020 00:00:00 Tuesday |
2028 2049.87 |
2056.69 | 2028 | 30509 |
| 1312 | -31.18 -1.51 % |
13-01-2020 00:00:00 Monday |
2059.5 2028.32 |
2059.5 | 2007.44 | 27159 |
| 1313 | -4.97 -0.24 % |
10-01-2020 00:00:00 Friday |
2049.48 2044.51 |
2074.4 | 2028.02 | 37599 |
| 1314 | 9.73 0.48 % |
09-01-2020 00:00:00 Thursday |
2022.77 2032.5 |
2049.76 | 1987.5 | 61269 |
| 1315 | -77.12 -3.73 % |
08-01-2020 00:00:00 Wednesday |
2066.4 1989.28 |
2066.4 | 1981 | 45459 |
| 1316 | -11.23 -0.54 % |
07-01-2020 00:00:00 Tuesday |
2091.6 2080.37 |
2133.31 | 2072.5 | 27999 |
| 1317 | -36.13 -1.7 % |
06-01-2020 00:00:00 Monday |
2124 2087.87 |
2124 | 2074.54 | 34539 |
| 1318 | -47.07 -2.17 % |
03-01-2020 00:00:00 Friday |
2165.04 2117.97 |
2165.04 | 2111.86 | 32259 |
| 1319 | -54.91 -2.48 % |
02-01-2020 00:00:00 Thursday |
2216 2161.09 |
2231.79 | 2148.1 | 52329 |
| 1320 | -32.89 -1.47 % |
01-01-2020 00:00:00 Wednesday |
2240 2207.11 |
2253.45 | 2200.5 | 21039 |
| 1321 | -26.43 -1.16 % |
31-12-2019 00:00:00 Tuesday |
2277.7 2251.27 |
2277.7 | 2240 | 25819 |
| 1322 | 53.07 2.39 % |
30-12-2019 00:00:00 Monday |
2224 2277.07 |
2287.4 | 2222.3 | 39479 |
| 1323 | 18.88 0.86 % |
27-12-2019 00:00:00 Friday |
2205 2223.88 |
2229 | 2190.76 | 19949 |
| 1324 | 6.1 0.28 % |
26-12-2019 00:00:00 Thursday |
2199.28 2205.38 |
2220 | 2192.49 | 24869 |
| 1325 | -31.51 -1.42 % |
24-12-2019 00:00:00 Tuesday |
2220 2188.49 |
2236.5 | 2179 | 22329 |
| 1326 | -6.71 -0.3 % |
23-12-2019 00:00:00 Monday |
2223.93 2217.22 |
2242.7 | 2201 | 17519 |
| 1327 | -18.54 -0.83 % |
20-12-2019 00:00:00 Friday |
2243.2 2224.66 |
2260.49 | 2209.73 | 21999 |
| 1328 | 59.03 2.7 % |
19-12-2019 00:00:00 Thursday |
2184 2243.03 |
2250 | 2170.72 | 43019 |
| 1329 | -4.76 -0.22 % |
18-12-2019 00:00:00 Wednesday |
2180 2175.24 |
2197.5 | 2142.56 | 16409 |
| 1330 | -6.91 -0.32 % |
17-12-2019 00:00:00 Tuesday |
2176.5 2169.59 |
2191.06 | 2164.08 | 17609 |
| 1331 | -36.41 -1.65 % |
16-12-2019 00:00:00 Monday |
2200.07 2163.66 |
2210 | 2160 | 28069 |
| 1332 | 3.21 0.15 % |
13-12-2019 00:00:00 Friday |
2199.91 2203.12 |
2245 | 2185.02 | 32229 |
| 1333 | 33.43 1.55 % |
12-12-2019 00:00:00 Thursday |
2160.91 2194.34 |
2208.52 | 2160.9 | 28679 |
| 1334 | 15.8 0.74 % |
11-12-2019 00:00:00 Wednesday |
2139 2154.8 |
2161.6 | 2103.03 | 14439 |
| 1335 | 10.5 0.5 % |
10-12-2019 00:00:00 Tuesday |
2114.38 2124.88 |
2137.19 | 2096.3 | 25069 |
| 1336 | 0.27 0.01 % |
09-12-2019 00:00:00 Monday |
2100 2100.27 |
2119 | 2088.13 | 15319 |
| 1337 | -67.35 -3.12 % |
06-12-2019 00:00:00 Friday |
2160 2092.65 |
2162.35 | 2069.39 | 29819 |
| 1338 | -3.55 -0.17 % |
05-12-2019 00:00:00 Thursday |
2146 2142.45 |
2162.66 | 2133.78 | 15009 |
| 1339 | 20.16 0.95 % |
04-12-2019 00:00:00 Wednesday |
2120.01 2140.17 |
2176 | 2115.5 | 31139 |
| 1340 | -36.73 -1.69 % |
03-12-2019 00:00:00 Tuesday |
2172.7 2135.97 |
2198.2 | 2122 | 56639 |
| 1341 | -107.18 -4.7 % |
02-12-2019 00:00:00 Monday |
2279.9 2172.72 |
2279.9 | 2165.18 | 38169 |
| 1342 | -19.91 -0.86 % |
29-11-2019 00:00:00 Friday |
2309 2289.09 |
2309 | 2266.38 | 12739 |
| 1343 | -30.37 -1.3 % |
28-11-2019 00:00:00 Thursday |
2339.9 2309.53 |
2339.9 | 2290 | 18189 |
| 1344 | 4 0.17 % |
27-11-2019 00:00:00 Wednesday |
2298 2302 |
2336.24 | 2288.93 | 26239 |
| 1345 | -50.91 -2.18 % |
26-11-2019 00:00:00 Tuesday |
2330 2279.09 |
2342.78 | 2271.95 | 33399 |
| 1346 | 48.13 2.11 % |
25-11-2019 00:00:00 Monday |
2278.63 2326.76 |
2342.17 | 2275 | 48329 |
| 1347 | 83.17 3.79 % |
22-11-2019 00:00:00 Friday |
2195.46 2278.63 |
2295.6 | 2160 | 58699 |
| 1348 | 26.73 1.23 % |
21-11-2019 00:00:00 Thursday |
2169 2195.73 |
2197.82 | 2145.38 | 25909 |
| 1349 | -21.99 -1.01 % |
20-11-2019 00:00:00 Wednesday |
2170 2148.01 |
2170 | 2139.47 | 19379 |
| 1350 | 6.24 0.29 % |
19-11-2019 00:00:00 Tuesday |
2168.64 2174.88 |
2177.32 | 2144.3 | 17619 |
| 1351 | -4.18 -0.19 % |
18-11-2019 00:00:00 Monday |
2151.12 2146.94 |
2155 | 2085.57 | 57019 |
| 1352 | -36.88 -1.7 % |
15-11-2019 00:00:00 Friday |
2170.1 2133.22 |
2199 | 2123.66 | 38409 |
| 1353 | -17.9 -0.82 % |
14-11-2019 00:00:00 Thursday |
2174.8 2156.9 |
2174.8 | 2134.74 | 22509 |
| 1354 | -2.53 -0.12 % |
13-11-2019 00:00:00 Wednesday |
2137.6 2135.07 |
2181.88 | 2125 | 30149 |
| 1355 | -33.59 -1.55 % |
11-11-2019 00:00:00 Monday |
2169.9 2136.31 |
2178.75 | 2130 | 23729 |
| 1356 | 40.09 1.88 % |
08-11-2019 00:00:00 Friday |
2130 2170.09 |
2203.84 | 2124.04 | 85609 |
| 1357 | -20.58 -0.95 % |
07-11-2019 00:00:00 Thursday |
2163.64 2143.06 |
2168.25 | 2118.31 | 23859 |
| 1358 | 33.43 1.57 % |
06-11-2019 00:00:00 Wednesday |
2129.5 2162.93 |
2174.33 | 2105 | 32089 |
| 1359 | -52.15 -2.39 % |
05-11-2019 00:00:00 Tuesday |
2180.1 2127.95 |
2193.19 | 2121.12 | 45869 |
| 1360 | -38.25 -1.73 % |
04-11-2019 00:00:00 Monday |
2212.6 2174.35 |
2228.45 | 2149.37 | 45439 |
| 1361 | -62.79 -2.78 % |
01-11-2019 00:00:00 Friday |
2259.9 2197.11 |
2289.38 | 2191.88 | 56029 |
| 1362 | 4.43 0.2 % |
31-10-2019 00:00:00 Thursday |
2250.11 2254.54 |
2266.6 | 2230.38 | 52579 |
| 1363 | 30.45 1.37 % |
30-10-2019 00:00:00 Wednesday |
2221.03 2251.48 |
2258.65 | 2158.58 | 73769 |
| 1364 | 70.07 3.28 % |
29-10-2019 00:00:00 Tuesday |
2134.9 2204.97 |
2213.53 | 2134.9 | 87099 |
| 1365 | -16.26 -0.76 % |
27-10-2019 00:00:00 Sunday |
2150 2133.74 |
2166.33 | 2111.48 | 20589 |
| 1366 | 22.14 1.05 % |
25-10-2019 00:00:00 Friday |
2112.1 2134.24 |
2142.41 | 2094.45 | 75209 |
| 1367 | 52.6 2.56 % |
24-10-2019 00:00:00 Thursday |
2055.5 2108.1 |
2118.8 | 2051.82 | 60359 |
| 1368 | 49.97 2.5 % |
23-10-2019 00:00:00 Wednesday |
2000 2049.97 |
2072.95 | 1975.87 | 57519 |