| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
06-01-2025 00:00:00 |
191.25 184.55 |
191.25 183.9 |
-33.95 (-18.4%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.15 -0.91 % |
06-01-2020 00:00:00 |
125.7 124.55 |
126.2 122.85 |
| 0.85 0.69 % |
07-01-2020 00:00:00 |
123.55 124.4 |
126 123.55 |
| 0.4 0.32 % |
08-01-2020 00:00:00 |
123.45 123.85 |
124.4 122.65 |
| -1 -0.8 % |
09-01-2020 00:00:00 |
124.6 123.6 |
125.25 123.2 |
| 0.1 0.08 % |
10-01-2020 00:00:00 |
125.3 125.4 |
127.65 124.35 |
| 2.9 2.3 % |
13-01-2020 00:00:00 |
126 128.9 |
129.2 124.95 |
| 0.1 0.08 % |
14-01-2020 00:00:00 |
129.9 130 |
132.9 128.7 |
| 1.55 1.19 % |
15-01-2020 00:00:00 |
130.1 131.65 |
132.1 128.75 |
| -4.2 -3.16 % |
16-01-2020 00:00:00 |
133 128.8 |
133.3 128.35 |
| -1.15 -0.9 % |
17-01-2020 00:00:00 |
127.5 126.35 |
127.5 122.8 |
| 0.9 0.71 % |
20-01-2020 00:00:00 |
126.95 127.85 |
129 124.75 |
| -1.85 -1.44 % |
21-01-2020 00:00:00 |
128.6 126.75 |
129.6 126.35 |
| -1.25 -0.98 % |
22-01-2020 00:00:00 |
127.1 125.85 |
127.65 125.55 |
| 3.6 2.86 % |
23-01-2020 00:00:00 |
126 129.6 |
130.65 125.4 |
| -2.2 -1.67 % |
24-01-2020 00:00:00 |
131.7 129.5 |
131.7 129.1 |
| -3.15 -2.43 % |
27-01-2020 00:00:00 |
129.5 126.35 |
129.5 125.15 |
| -1.45 -1.14 % |
28-01-2020 00:00:00 |
127.6 126.15 |
127.6 125.3 |
| -1.25 -0.98 % |
29-01-2020 00:00:00 |
127.5 126.25 |
128.65 125.7 |
| -2.95 -2.34 % |
30-01-2020 00:00:00 |
126.25 123.3 |
126.4 123 |
| -2.85 -2.31 % |
31-01-2020 00:00:00 |
123.3 120.45 |
124.45 119.4 |
| -4.7 -3.87 % |
01-02-2020 00:00:00 |
121.45 116.75 |
124.1 114.9 |
| -1.85 -1.59 % |
03-02-2020 00:00:00 |
116.3 114.45 |
119.4 114 |
| 2.1 1.8 % |
04-02-2020 00:00:00 |
116.8 118.9 |
119.2 115.5 |
| 1.45 1.21 % |
05-02-2020 00:00:00 |
119.4 120.85 |
121.4 118.35 |
| 0.75 0.61 % |
06-02-2020 00:00:00 |
123 123.75 |
124.35 121.5 |
| -0.95 -0.77 % |
07-02-2020 00:00:00 |
123.95 123 |
124.7 122.2 |
| -3.2 -2.56 % |
10-02-2020 00:00:00 |
125 121.8 |
125 119.35 |
| 5.1 4.11 % |
11-02-2020 00:00:00 |
124 129.1 |
129.85 123.6 |
| -0.15 -0.11 % |
12-02-2020 00:00:00 |
130.45 130.3 |
130.9 127.55 |
| -0.2 -0.15 % |
13-02-2020 00:00:00 |
130.5 130.3 |
132.5 129.35 |
| -7.8 -5.98 % |
14-02-2020 00:00:00 |
130.4 122.6 |
131.4 122.05 |
| -3.25 -2.68 % |
17-02-2020 00:00:00 |
121.3 118.05 |
121.3 117.25 |
| 0.95 0.8 % |
18-02-2020 00:00:00 |
118.5 119.45 |
119.75 116.95 |
| 0.85 0.71 % |
19-02-2020 00:00:00 |
119 119.85 |
120.95 118.85 |
| 0.3 0.25 % |
20-02-2020 00:00:00 |
119 119.3 |
121 118.75 |
| -2.95 -2.46 % |
24-02-2020 00:00:00 |
119.8 116.85 |
119.8 116.35 |
| -4.45 -3.76 % |
25-02-2020 00:00:00 |
118.5 114.05 |
118.5 113.55 |
| -6.75 -5.88 % |
26-02-2020 00:00:00 |
114.75 108 |
114.75 107.6 |
| -0.6 -0.56 % |
27-02-2020 00:00:00 |
108 107.4 |
108.25 105.15 |
| 0.8 0.77 % |
28-02-2020 00:00:00 |
103.75 104.55 |
108.5 102.05 |
| -7.4 -6.92 % |
02-03-2020 00:00:00 |
107 99.6 |
107.25 98.45 |
| 3.25 3.25 % |
03-03-2020 00:00:00 |
100 103.25 |
103.65 99.6 |
| 2 1.92 % |
04-03-2020 00:00:00 |
104 106 |
106.9 102.5 |
| -2.65 -2.42 % |
05-03-2020 00:00:00 |
109.5 106.85 |
111.05 105.85 |
| 3.05 2.91 % |
06-03-2020 00:00:00 |
104.8 107.85 |
108.25 102.45 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -41.8 | Min | 69.2 69.45 |
72.25 | 65.7 | 41270 | |
| 16.05 | Max | 243.25 241.05 |
246.35 | 238.9 | 9514249 | |
| -0.4 | Avergae | 139.4 139 |
141.33 | 137.01 | 959456.53 | |
| 1 | 1.3 0.68 % |
24-04-2025 00:00:00 Thursday |
191.95 193.25 |
194.25 | 191.9 | 337055 |
| 2 | -1.1 -0.57 % |
23-04-2025 00:00:00 Wednesday |
194.6 193.5 |
194.9 | 189.85 | 213586 |
| 3 | -3.8 -1.93 % |
22-04-2025 00:00:00 Tuesday |
196.95 193.15 |
196.95 | 192.8 | 281120 |
| 4 | 6.15 3.25 % |
21-04-2025 00:00:00 Monday |
189.15 195.3 |
197 | 188.7 | 651529 |
| 5 | 2 1.08 % |
17-04-2025 00:00:00 Thursday |
184.95 186.95 |
188.65 | 183.85 | 746152 |
| 6 | 6.7 3.76 % |
16-04-2025 00:00:00 Wednesday |
178 184.7 |
184.95 | 176.35 | 989556 |
| 7 | 2.45 1.39 % |
15-04-2025 00:00:00 Tuesday |
176.6 179.05 |
180.7 | 174.9 | 673901 |
| 8 | -1.95 -1.12 % |
11-04-2025 00:00:00 Friday |
173.7 171.75 |
173.7 | 169.4 | 251346 |
| 9 | -3.7 -2.14 % |
09-04-2025 00:00:00 Wednesday |
172.5 168.8 |
173.55 | 167.35 | 374443 |
| 10 | -2.85 -1.62 % |
08-04-2025 00:00:00 Tuesday |
175.5 172.65 |
177.25 | 169.65 | 235370 |
| 11 | 9.55 6 % |
07-04-2025 00:00:00 Monday |
159.2 168.75 |
170.85 | 159.1 | 966019 |
| 12 | -6.6 -3.6 % |
04-04-2025 00:00:00 Friday |
183.35 176.75 |
184.2 | 175.1 | 499678 |
| 13 | 1 0.55 % |
03-04-2025 00:00:00 Thursday |
182.7 183.7 |
185.55 | 180.7 | 155955 |
| 14 | -2.35 -1.26 % |
02-04-2025 00:00:00 Wednesday |
185.9 183.55 |
186.95 | 183.05 | 263311 |
| 15 | 4.35 2.39 % |
01-04-2025 00:00:00 Tuesday |
181.95 186.3 |
186.9 | 179.9 | 300869 |
| 16 | 0.25 0.14 % |
28-03-2025 00:00:00 Friday |
182.5 182.75 |
184.9 | 180.75 | 978533 |
| 17 | 9.15 5.31 % |
27-03-2025 00:00:00 Thursday |
172.45 181.6 |
182.2 | 172.05 | 871172 |
| 18 | -3.2 -1.8 % |
26-03-2025 00:00:00 Wednesday |
177.35 174.15 |
179.5 | 173.45 | 317785 |
| 19 | -6.85 -3.71 % |
25-03-2025 00:00:00 Tuesday |
184.4 177.55 |
184.4 | 177.05 | 661061 |
| 20 | 3.05 1.71 % |
24-03-2025 00:00:00 Monday |
178.25 181.3 |
186.5 | 178.25 | 825116 |
| 21 | 6.05 3.59 % |
21-03-2025 00:00:00 Friday |
168.65 174.7 |
177.25 | 168.55 | 505771 |
| 22 | 1.15 0.69 % |
20-03-2025 00:00:00 Thursday |
167.3 168.45 |
169.4 | 164.7 | 258806 |
| 23 | 0.95 0.58 % |
19-03-2025 00:00:00 Wednesday |
164.95 165.9 |
166.6 | 162.75 | 388514 |
| 24 | 5.15 3.26 % |
18-03-2025 00:00:00 Tuesday |
157.9 163.05 |
164.2 | 157.1 | 614569 |
| 25 | -1.6 -1.01 % |
17-03-2025 00:00:00 Monday |
158.25 156.65 |
159.2 | 156.5 | 194323 |
| 26 | -2 -1.25 % |
13-03-2025 00:00:00 Thursday |
159.95 157.95 |
160.9 | 157.6 | 237863 |
| 27 | 1.8 1.14 % |
12-03-2025 00:00:00 Wednesday |
157.35 159.15 |
161.6 | 157.05 | 487165 |
| 28 | 2.2 1.42 % |
11-03-2025 00:00:00 Tuesday |
154.7 156.9 |
157.3 | 153.05 | 453050 |
| 29 | -3.05 -1.93 % |
10-03-2025 00:00:00 Monday |
158.1 155.05 |
160 | 154.15 | 384203 |
| 30 | -3.8 -2.35 % |
07-03-2025 00:00:00 Friday |
161.95 158.15 |
161.95 | 157.5 | 544994 |
| 31 | 1.3 0.81 % |
06-03-2025 00:00:00 Thursday |
160.1 161.4 |
162.55 | 159.05 | 508501 |
| 32 | 5.3 3.45 % |
05-03-2025 00:00:00 Wednesday |
153.65 158.95 |
159.2 | 153.3 | 636323 |
| 33 | -0.75 -0.49 % |
04-03-2025 00:00:00 Tuesday |
153.95 153.2 |
153.95 | 150.6 | 232311 |
| 34 | -2.1 -1.35 % |
03-03-2025 00:00:00 Monday |
156 153.9 |
158.9 | 153.3 | 255172 |
| 35 | -3.1 -1.95 % |
28-02-2025 00:00:00 Friday |
159.1 156 |
159.1 | 153.6 | 383032 |
| 36 | -2.55 -1.58 % |
27-02-2025 00:00:00 Thursday |
161.8 159.25 |
161.8 | 157.45 | 408209 |
| 37 | -3.75 -2.28 % |
25-02-2025 00:00:00 Tuesday |
164.5 160.75 |
165.5 | 160.5 | 185818 |
| 38 | 3.3 2.05 % |
24-02-2025 00:00:00 Monday |
161.25 164.55 |
165.65 | 160.8 | 190585 |
| 39 | -3.2 -1.92 % |
21-02-2025 00:00:00 Friday |
167.05 163.85 |
168.4 | 163.3 | 262214 |
| 40 | 4.2 2.58 % |
20-02-2025 00:00:00 Thursday |
162.85 167.05 |
167.45 | 161.65 | 318961 |
| 41 | 0.25 0.15 % |
19-02-2025 00:00:00 Wednesday |
163.25 163.5 |
164.7 | 161.7 | 181545 |
| 42 | 3.1 1.93 % |
18-02-2025 00:00:00 Tuesday |
160.95 164.05 |
164.85 | 157.65 | 969918 |
| 43 | -1.8 -1.11 % |
17-02-2025 00:00:00 Monday |
161.95 160.15 |
161.95 | 157.8 | 331972 |
| 44 | -0.9 -0.55 % |
14-02-2025 00:00:00 Friday |
163 162.1 |
165.25 | 160.75 | 390741 |
| 45 | 2.7 1.69 % |
13-02-2025 00:00:00 Thursday |
159.7 162.4 |
164.75 | 159.5 | 258499 |
| 46 | -1.05 -0.65 % |
12-02-2025 00:00:00 Wednesday |
160.8 159.75 |
161.1 | 155.6 | 367740 |
| 47 | -5.4 -3.23 % |
11-02-2025 00:00:00 Tuesday |
167 161.6 |
167.3 | 160.8 | 722856 |
| 48 | -3.3 -1.93 % |
10-02-2025 00:00:00 Monday |
171.4 168.1 |
171.4 | 167.55 | 194756 |
| 49 | -0.2 -0.12 % |
07-02-2025 00:00:00 Friday |
171.2 171 |
173.45 | 170.1 | 1242071 |
| 50 | -1.25 -0.7 % |
06-02-2025 00:00:00 Thursday |
179.75 178.5 |
180.85 | 176.25 | 638055 |
| 51 | -0.4 -0.22 % |
05-02-2025 00:00:00 Wednesday |
179.9 179.5 |
180.95 | 178.4 | 579901 |
| 52 | 2 1.14 % |
04-02-2025 00:00:00 Tuesday |
176 178 |
178.4 | 175 | 841059 |
| 53 | -1.3 -0.74 % |
03-02-2025 00:00:00 Monday |
175.75 174.45 |
177.1 | 173.1 | 619843 |
| 54 | -3.5 -1.95 % |
01-02-2025 00:00:00 Saturday |
179.2 175.7 |
180.5 | 174.6 | 951062 |
| 55 | 7.6 4.48 % |
31-01-2025 00:00:00 Friday |
169.6 177.2 |
178.75 | 167.2 | 979794 |
| 56 | 0.35 0.21 % |
30-01-2025 00:00:00 Thursday |
166.65 167 |
172.75 | 165.5 | 1326973 |
| 57 | -1.6 -0.96 % |
29-01-2025 00:00:00 Wednesday |
166.85 165.25 |
168.15 | 164.5 | 346812 |
| 58 | 0.05 0.03 % |
28-01-2025 00:00:00 Tuesday |
166.05 166.1 |
170.15 | 163.35 | 370934 |
| 59 | -6 -3.46 % |
27-01-2025 00:00:00 Monday |
173.6 167.6 |
174.05 | 166.75 | 288087 |
| 60 | -3.8 -2.12 % |
24-01-2025 00:00:00 Friday |
179.6 175.8 |
179.95 | 175.3 | 195199 |
| 61 | 4.3 2.46 % |
23-01-2025 00:00:00 Thursday |
175 179.3 |
180.25 | 175 | 230981 |
| 62 | -3.05 -1.7 % |
22-01-2025 00:00:00 Wednesday |
179.5 176.45 |
180.35 | 172.15 | 333603 |
| 63 | -2.1 -1.15 % |
21-01-2025 00:00:00 Tuesday |
182.05 179.95 |
183.65 | 179.3 | 274806 |
| 64 | 1.1 0.61 % |
20-01-2025 00:00:00 Monday |
181 182.1 |
182.9 | 179.1 | 340259 |
| 65 | 1.1 0.61 % |
17-01-2025 00:00:00 Friday |
179.9 181 |
182.8 | 179.5 | 242911 |
| 66 | -2.25 -1.23 % |
16-01-2025 00:00:00 Thursday |
182.8 180.55 |
182.8 | 177.95 | 295134 |
| 67 | 0.35 0.2 % |
15-01-2025 00:00:00 Wednesday |
177.65 178 |
180.05 | 175.8 | 306260 |
| 68 | 3.5 2.03 % |
14-01-2025 00:00:00 Tuesday |
172.4 175.9 |
178.2 | 172.4 | 606182 |
| 69 | -3.45 -1.96 % |
13-01-2025 00:00:00 Monday |
175.6 172.15 |
178.8 | 171.75 | 608773 |
| 70 | -5.2 -2.81 % |
10-01-2025 00:00:00 Friday |
184.8 179.6 |
184.8 | 177.6 | 459944 |
| 71 | -7.55 -3.96 % |
09-01-2025 00:00:00 Thursday |
190.65 183.1 |
190.65 | 182.4 | 255276 |
| 72 | 3.3 1.76 % |
08-01-2025 00:00:00 Wednesday |
187.25 190.55 |
191.65 | 187.05 | 501268 |
| 73 | 0.8 0.43 % |
07-01-2025 00:00:00 Tuesday |
185.45 186.25 |
189.25 | 183.95 | 333298 |
| 74 | -6.7 -3.5 % |
06-01-2025 00:00:00 Monday |
191.25 184.55 |
191.25 | 183.9 | 749952 |
| 75 | -0.15 -0.08 % |
03-01-2025 00:00:00 Friday |
191.3 191.15 |
193.75 | 189.75 | 1031832 |
| 76 | -0.1 -0.05 % |
02-01-2025 00:00:00 Thursday |
191.2 191.1 |
191.85 | 187.6 | 414468 |
| 77 | -0.25 -0.13 % |
01-01-2025 00:00:00 Wednesday |
191.45 191.2 |
191.6 | 189.05 | 220608 |
| 78 | 2.9 1.54 % |
31-12-2024 00:00:00 Tuesday |
188.15 191.05 |
192.1 | 187.5 | 301748 |
| 79 | -4.35 -2.25 % |
30-12-2024 00:00:00 Monday |
193.15 188.8 |
193.5 | 187.7 | 502032 |
| 80 | -5.1 -2.58 % |
27-12-2024 00:00:00 Friday |
197.65 192.55 |
197.7 | 192.1 | 440025 |
| 81 | -1.25 -0.63 % |
26-12-2024 00:00:00 Thursday |
198.95 197.7 |
200.65 | 196.6 | 485764 |
| 82 | 4.05 2.09 % |
24-12-2024 00:00:00 Tuesday |
193.95 198 |
201.35 | 193.8 | 584686 |
| 83 | 0.45 0.23 % |
23-12-2024 00:00:00 Monday |
193.5 193.95 |
198.15 | 191.65 | 604632 |
| 84 | -1.65 -0.85 % |
20-12-2024 00:00:00 Friday |
194.1 192.45 |
199.7 | 191.75 | 467759 |
| 85 | 3.6 1.89 % |
19-12-2024 00:00:00 Thursday |
190 193.6 |
196.95 | 188.6 | 438445 |
| 86 | -4.75 -2.39 % |
18-12-2024 00:00:00 Wednesday |
198.35 193.6 |
198.95 | 193 | 278091 |
| 87 | -4.25 -2.09 % |
17-12-2024 00:00:00 Tuesday |
203.7 199.45 |
205 | 198.25 | 279410 |
| 88 | -1.3 -0.63 % |
16-12-2024 00:00:00 Monday |
205 203.7 |
205 | 201.4 | 492670 |
| 89 | 0.15 0.07 % |
13-12-2024 00:00:00 Friday |
204.9 205.05 |
205.5 | 200 | 150102 |
| 90 | -0.45 -0.22 % |
12-12-2024 00:00:00 Thursday |
205.6 205.15 |
207.55 | 204.4 | 216850 |
| 91 | -1.1 -0.53 % |
11-12-2024 00:00:00 Wednesday |
206.7 205.6 |
207.8 | 205.05 | 263184 |
| 92 | -2.2 -1.05 % |
10-12-2024 00:00:00 Tuesday |
209.75 207.55 |
209.95 | 206.75 | 336836 |
| 93 | -2.2 -1.04 % |
09-12-2024 00:00:00 Monday |
210.95 208.75 |
211.9 | 208.2 | 846110 |
| 94 | 1.5 0.72 % |
06-12-2024 00:00:00 Friday |
208.8 210.3 |
213.3 | 208.55 | 1006126 |
| 95 | 0.05 0.02 % |
05-12-2024 00:00:00 Thursday |
208.7 208.75 |
209.7 | 205.6 | 590229 |
| 96 | 5.7 2.83 % |
04-12-2024 00:00:00 Wednesday |
201.1 206.8 |
207.95 | 201.1 | 1016265 |
| 97 | 0.25 0.13 % |
03-12-2024 00:00:00 Tuesday |
199.75 200 |
201.2 | 199 | 642044 |
| 98 | -0.85 -0.43 % |
02-12-2024 00:00:00 Monday |
199.4 198.55 |
199.4 | 197 | 458901 |
| 99 | -0.3 -0.15 % |
29-11-2024 00:00:00 Friday |
198.8 198.5 |
200.5 | 196.5 | 1069502 |
| 100 | 1.65 0.85 % |
28-11-2024 00:00:00 Thursday |
195.2 196.85 |
199.15 | 193.75 | 467653 |
| 101 | 0.25 0.13 % |
27-11-2024 00:00:00 Wednesday |
194.75 195 |
195.6 | 192.6 | 186831 |
| 102 | -5.85 -2.93 % |
26-11-2024 00:00:00 Tuesday |
199.75 193.9 |
199.85 | 193.1 | 930312 |
| 103 | 2.55 1.3 % |
25-11-2024 00:00:00 Monday |
196.6 199.15 |
201.05 | 196.6 | 715706 |
| 104 | 3.2 1.69 % |
22-11-2024 00:00:00 Friday |
189.4 192.6 |
193.5 | 188.2 | 405612 |
| 105 | 0.45 0.24 % |
21-11-2024 00:00:00 Thursday |
187.95 188.4 |
190.15 | 180.4 | 323824 |
| 106 | 1.15 0.62 % |
19-11-2024 00:00:00 Tuesday |
185.4 186.55 |
189.5 | 185.4 | 275266 |
| 107 | -4.5 -2.37 % |
18-11-2024 00:00:00 Monday |
189.85 185.35 |
190.75 | 184.7 | 584812 |
| 108 | -0.35 -0.18 % |
14-11-2024 00:00:00 Thursday |
189.3 188.95 |
191.95 | 188 | 577774 |
| 109 | -4.1 -2.12 % |
13-11-2024 00:00:00 Wednesday |
193.75 189.65 |
194.7 | 189 | 448092 |
| 110 | -8.85 -4.36 % |
12-11-2024 00:00:00 Tuesday |
202.9 194.05 |
205.25 | 193.6 | 934186 |
| 111 | 0.05 0.02 % |
11-11-2024 00:00:00 Monday |
202.95 203 |
206.1 | 201.95 | 223797 |
| 112 | -6.25 -2.97 % |
08-11-2024 00:00:00 Friday |
210.4 204.15 |
210.4 | 203.9 | 669060 |
| 113 | 0.6 0.29 % |
07-11-2024 00:00:00 Thursday |
209.85 210.45 |
216.5 | 208.5 | 750028 |
| 114 | 8.85 4.42 % |
06-11-2024 00:00:00 Wednesday |
200.05 208.9 |
209.95 | 200.05 | 1114293 |
| 115 | 0.35 0.18 % |
05-11-2024 00:00:00 Tuesday |
196.05 196.4 |
197 | 191.8 | 555764 |
| 116 | -4.1 -2.05 % |
04-11-2024 00:00:00 Monday |
200.2 196.1 |
200.25 | 194.8 | 535597 |
| 117 | -0.65 -0.32 % |
01-11-2024 00:00:00 Friday |
200.85 200.2 |
202.3 | 198.05 | 173747 |
| 118 | -3.45 -1.7 % |
31-10-2024 00:00:00 Thursday |
203.4 199.95 |
203.4 | 199.5 | 503161 |
| 119 | -0.85 -0.42 % |
30-10-2024 00:00:00 Wednesday |
204.65 203.8 |
206.85 | 202.4 | 319238 |
| 120 | -0.7 -0.34 % |
29-10-2024 00:00:00 Tuesday |
205.95 205.25 |
207.45 | 200.2 | 316296 |
| 121 | 2.7 1.32 % |
28-10-2024 00:00:00 Monday |
204.05 206.75 |
209.25 | 203.6 | 381767 |
| 122 | -4.6 -2.18 % |
25-10-2024 00:00:00 Friday |
210.75 206.15 |
211 | 202.4 | 532330 |
| 123 | -0.5 -0.24 % |
24-10-2024 00:00:00 Thursday |
211 210.5 |
213.6 | 210 | 151885 |
| 124 | 0.5 0.24 % |
23-10-2024 00:00:00 Wednesday |
210.95 211.45 |
215.2 | 208.1 | 412739 |
| 125 | -6.75 -3.08 % |
22-10-2024 00:00:00 Tuesday |
218.9 212.15 |
219.55 | 211.4 | 825114 |
| 126 | -2.5 -1.13 % |
21-10-2024 00:00:00 Monday |
222.05 219.55 |
223.55 | 218.55 | 578205 |
| 127 | 0.5 0.23 % |
18-10-2024 00:00:00 Friday |
220.95 221.45 |
222.1 | 217.3 | 204387 |
| 128 | -8.2 -3.57 % |
17-10-2024 00:00:00 Thursday |
230 221.8 |
230 | 220.95 | 444435 |
| 129 | 0.3 0.13 % |
16-10-2024 00:00:00 Wednesday |
231.45 231.75 |
234.45 | 229.75 | 174689 |
| 130 | 0.9 0.39 % |
15-10-2024 00:00:00 Tuesday |
230.15 231.05 |
233.8 | 228.3 | 519855 |
| 131 | 1.3 0.57 % |
14-10-2024 00:00:00 Monday |
229.4 230.7 |
231.65 | 227.2 | 493497 |
| 132 | 3.6 1.59 % |
11-10-2024 00:00:00 Friday |
225.9 229.5 |
230.45 | 225.5 | 249472 |
| 133 | 2.55 1.14 % |
10-10-2024 00:00:00 Thursday |
223.05 225.6 |
229.4 | 223.05 | 236125 |
| 134 | -2.75 -1.22 % |
09-10-2024 00:00:00 Wednesday |
225.3 222.55 |
226.65 | 222.25 | 379985 |
| 135 | 3.65 1.65 % |
08-10-2024 00:00:00 Tuesday |
221.15 224.8 |
227.25 | 221.1 | 368924 |
| 136 | -7.35 -3.18 % |
07-10-2024 00:00:00 Monday |
231.1 223.75 |
233.25 | 221.95 | 843285 |
| 137 | -11.6 -4.79 % |
04-10-2024 00:00:00 Friday |
241.95 230.35 |
241.95 | 229.3 | 667559 |
| 138 | 9.7 4.21 % |
03-10-2024 00:00:00 Thursday |
230.4 240.1 |
243.95 | 230.4 | 665270 |
| 139 | -0.55 -0.23 % |
01-10-2024 00:00:00 Tuesday |
240.25 239.7 |
244.4 | 238.9 | 390541 |
| 140 | 6.25 2.67 % |
30-09-2024 00:00:00 Monday |
234 240.25 |
245.1 | 230.8 | 853221 |
| 141 | 3.6 1.54 % |
27-09-2024 00:00:00 Friday |
233.35 236.95 |
237.8 | 231.95 | 1408949 |
| 142 | 2.75 1.21 % |
26-09-2024 00:00:00 Thursday |
227.8 230.55 |
231 | 224.85 | 831304 |
| 143 | 2.8 1.26 % |
25-09-2024 00:00:00 Wednesday |
222.9 225.7 |
226 | 222.15 | 372682 |
| 144 | 1.75 0.79 % |
24-09-2024 00:00:00 Tuesday |
220.85 222.6 |
223.7 | 219.55 | 3866860 |
| 145 | 7.8 3.67 % |
23-09-2024 00:00:00 Monday |
212.55 220.35 |
221 | 211.5 | 709116 |
| 146 | 0.05 0.02 % |
20-09-2024 00:00:00 Friday |
212.3 212.35 |
214.2 | 209.85 | 1029487 |
| 147 | -7.55 -3.45 % |
19-09-2024 00:00:00 Thursday |
218.6 211.05 |
219.5 | 208.6 | 389230 |
| 148 | -1.8 -0.82 % |
18-09-2024 00:00:00 Wednesday |
219.55 217.75 |
221.1 | 216.25 | 250706 |
| 149 | 1.1 0.5 % |
17-09-2024 00:00:00 Tuesday |
218.45 219.55 |
221.45 | 217.85 | 487656 |
| 150 | -1.9 -0.86 % |
16-09-2024 00:00:00 Monday |
219.75 217.85 |
220.45 | 217 | 411780 |
| 151 | -1.5 -0.68 % |
13-09-2024 00:00:00 Friday |
220.4 218.9 |
221.75 | 218.2 | 157045 |
| 152 | 1.65 0.75 % |
12-09-2024 00:00:00 Thursday |
218.95 220.6 |
220.9 | 217.7 | 162828 |
| 153 | -3.05 -1.39 % |
11-09-2024 00:00:00 Wednesday |
220 216.95 |
221.1 | 215 | 273763 |
| 154 | 0.75 0.34 % |
10-09-2024 00:00:00 Tuesday |
219.15 219.9 |
221.85 | 217.6 | 613184 |
| 155 | -4.25 -1.91 % |
09-09-2024 00:00:00 Monday |
222.05 217.8 |
222.65 | 215.8 | 850402 |
| 156 | -5.9 -2.58 % |
06-09-2024 00:00:00 Friday |
228.85 222.95 |
228.85 | 222 | 300818 |
| 157 | -3.05 -1.32 % |
05-09-2024 00:00:00 Thursday |
231.15 228.1 |
231.95 | 227 | 561115 |
| 158 | 2.35 1.03 % |
04-09-2024 00:00:00 Wednesday |
227.6 229.95 |
231.4 | 227.6 | 552495 |
| 159 | -2.4 -1.02 % |
03-09-2024 00:00:00 Tuesday |
235 232.6 |
235.8 | 231.15 | 173922 |
| 160 | -5.65 -2.36 % |
02-09-2024 00:00:00 Monday |
239.7 234.05 |
240.3 | 233.35 | 1049414 |
| 161 | 3.85 1.65 % |
30-08-2024 00:00:00 Friday |
233.7 237.55 |
239.3 | 233 | 1344121 |
| 162 | -2.55 -1.09 % |
29-08-2024 00:00:00 Thursday |
234.65 232.1 |
235.15 | 228.8 | 285165 |
| 163 | -1.85 -0.78 % |
28-08-2024 00:00:00 Wednesday |
237.25 235.4 |
237.8 | 234 | 508567 |
| 164 | 1.15 0.49 % |
27-08-2024 00:00:00 Tuesday |
235.25 236.4 |
237.75 | 234.5 | 1115164 |
| 165 | 3.45 1.49 % |
26-08-2024 00:00:00 Monday |
231.8 235.25 |
235.95 | 229.9 | 1070675 |
| 166 | -6.2 -2.63 % |
23-08-2024 00:00:00 Friday |
235.55 229.35 |
235.55 | 228.85 | 555754 |
| 167 | -2.55 -1.08 % |
22-08-2024 00:00:00 Thursday |
236.55 234 |
237.5 | 233.5 | 2061101 |
| 168 | -2.1 -0.88 % |
21-08-2024 00:00:00 Wednesday |
238.3 236.2 |
238.8 | 235.5 | 929285 |
| 169 | -3.35 -1.4 % |
20-08-2024 00:00:00 Tuesday |
240 236.65 |
241.55 | 236.2 | 1009765 |
| 170 | 4.55 1.94 % |
19-08-2024 00:00:00 Monday |
234.25 238.8 |
239.6 | 233.85 | 491036 |
| 171 | 3.85 1.68 % |
16-08-2024 00:00:00 Friday |
228.65 232.5 |
232.95 | 226.7 | 1100336 |
| 172 | -1.35 -0.59 % |
14-08-2024 00:00:00 Wednesday |
228.05 226.7 |
229.8 | 225.05 | 532682 |
| 173 | -5.5 -2.36 % |
13-08-2024 00:00:00 Tuesday |
232.7 227.2 |
234.1 | 226.5 | 898809 |
| 174 | 6 2.65 % |
12-08-2024 00:00:00 Monday |
226.05 232.05 |
234.9 | 225.45 | 1598594 |
| 175 | -4.5 -1.94 % |
09-08-2024 00:00:00 Friday |
231.8 227.3 |
231.8 | 227 | 906359 |
| 176 | -5.5 -2.36 % |
08-08-2024 00:00:00 Thursday |
232.85 227.35 |
232.85 | 226.7 | 411622 |
| 177 | 6.45 2.84 % |
07-08-2024 00:00:00 Wednesday |
227 233.45 |
234 | 225.55 | 1045492 |
| 178 | -1.8 -0.8 % |
06-08-2024 00:00:00 Tuesday |
225.2 223.4 |
230.5 | 222.35 | 1099507 |
| 179 | -5.4 -2.35 % |
05-08-2024 00:00:00 Monday |
230 224.6 |
230.4 | 221.05 | 937047 |
| 180 | -0.35 -0.15 % |
02-08-2024 00:00:00 Friday |
237.35 237 |
239.6 | 232.15 | 472739 |
| 181 | -4.3 -1.77 % |
01-08-2024 00:00:00 Thursday |
243.25 238.95 |
243.95 | 237.2 | 1341335 |
| 182 | -1.2 -0.5 % |
31-07-2024 00:00:00 Wednesday |
242.25 241.05 |
246.35 | 238.5 | 3627821 |
| 183 | -0.3 -0.13 % |
30-07-2024 00:00:00 Tuesday |
233.95 233.65 |
236.3 | 232.05 | 1206509 |
| 184 | 0.6 0.26 % |
29-07-2024 00:00:00 Monday |
231.3 231.9 |
234.05 | 230 | 1725949 |
| 185 | 1.4 0.61 % |
26-07-2024 00:00:00 Friday |
229.2 230.6 |
232.55 | 229.2 | 2111298 |
| 186 | 6.3 2.83 % |
25-07-2024 00:00:00 Thursday |
222.25 228.55 |
229.75 | 220 | 1117801 |
| 187 | 3.8 1.73 % |
24-07-2024 00:00:00 Wednesday |
219.65 223.45 |
224.2 | 218.75 | 569522 |
| 188 | -7.4 -3.26 % |
23-07-2024 00:00:00 Tuesday |
227.2 219.8 |
227.2 | 209.15 | 704446 |
| 189 | 4.05 1.85 % |
22-07-2024 00:00:00 Monday |
218.8 222.85 |
226.4 | 216.1 | 1007172 |
| 190 | -9.15 -4 % |
19-07-2024 00:00:00 Friday |
228.9 219.75 |
228.9 | 219 | 1339017 |
| 191 | -5.05 -2.16 % |
18-07-2024 00:00:00 Thursday |
233.95 228.9 |
233.95 | 227.7 | 1195229 |
| 192 | -5.45 -2.28 % |
16-07-2024 00:00:00 Tuesday |
238.8 233.35 |
239.2 | 232.9 | 1146757 |
| 193 | 7.15 3.11 % |
15-07-2024 00:00:00 Monday |
229.95 237.1 |
238.15 | 228.1 | 1462590 |
| 194 | -1.3 -0.57 % |
12-07-2024 00:00:00 Friday |
229.95 228.65 |
233.7 | 224.7 | 1594576 |
| 195 | -0.6 -0.26 % |
11-07-2024 00:00:00 Thursday |
230 229.4 |
230.7 | 226 | 966042 |
| 196 | -0.8 -0.35 % |
10-07-2024 00:00:00 Wednesday |
230 229.2 |
232.2 | 219.85 | 542421 |
| 197 | -4.05 -1.74 % |
09-07-2024 00:00:00 Tuesday |
233 228.95 |
234.15 | 228 | 1625729 |
| 198 | 7.45 3.34 % |
08-07-2024 00:00:00 Monday |
223.05 230.5 |
231.5 | 221.2 | 1777464 |
| 199 | 4.15 1.9 % |
05-07-2024 00:00:00 Friday |
218.8 222.95 |
223.9 | 217.55 | 929553 |
| 200 | -2.85 -1.28 % |
04-07-2024 00:00:00 Thursday |
221.9 219.05 |
221.9 | 217.3 | 1371044 |
| 201 | -1.55 -0.7 % |
03-07-2024 00:00:00 Wednesday |
221.75 220.2 |
222.8 | 219.1 | 312854 |
| 202 | -1.45 -0.65 % |
02-07-2024 00:00:00 Tuesday |
223.05 221.6 |
226.1 | 219.8 | 946459 |
| 203 | 2.15 0.98 % |
01-07-2024 00:00:00 Monday |
220.2 222.35 |
223.9 | 219.55 | 1398338 |
| 204 | 1.35 0.62 % |
28-06-2024 00:00:00 Friday |
218.15 219.5 |
223.1 | 217.9 | 1301933 |
| 205 | 2.95 1.37 % |
27-06-2024 00:00:00 Thursday |
214.95 217.9 |
218.35 | 213.5 | 2153849 |
| 206 | 1.1 0.52 % |
26-06-2024 00:00:00 Wednesday |
212.9 214 |
215 | 209.5 | 806220 |
| 207 | -1.2 -0.56 % |
25-06-2024 00:00:00 Tuesday |
214.3 213.1 |
215.5 | 211.7 | 403172 |
| 208 | -1.3 -0.61 % |
24-06-2024 00:00:00 Monday |
213.85 212.55 |
213.85 | 208.6 | 1170090 |
| 209 | -5.15 -2.34 % |
21-06-2024 00:00:00 Friday |
219.95 214.8 |
219.95 | 214 | 523948 |
| 210 | 0 0 % |
20-06-2024 00:00:00 Thursday |
218.55 218.55 |
221.55 | 215.2 | 1581913 |
| 211 | -6.55 -2.94 % |
19-06-2024 00:00:00 Wednesday |
222.9 216.35 |
222.9 | 215.7 | 531258 |
| 212 | -2.25 -1 % |
18-06-2024 00:00:00 Tuesday |
224.45 222.2 |
224.45 | 220.2 | 791233 |
| 213 | 1.75 0.8 % |
14-06-2024 00:00:00 Friday |
220 221.75 |
225.5 | 219.45 | 1277416 |
| 214 | 0.45 0.21 % |
13-06-2024 00:00:00 Thursday |
219.3 219.75 |
220.05 | 214.3 | 2450627 |
| 215 | 0.95 0.44 % |
12-06-2024 00:00:00 Wednesday |
216 216.95 |
220.2 | 214.5 | 1407133 |
| 216 | 4.3 2.06 % |
11-06-2024 00:00:00 Tuesday |
208.5 212.8 |
214.25 | 206 | 1629402 |
| 217 | -6.9 -3.21 % |
10-06-2024 00:00:00 Monday |
214.95 208.05 |
217.65 | 205.8 | 2120534 |
| 218 | 1.25 0.59 % |
07-06-2024 00:00:00 Friday |
211.35 212.6 |
214.55 | 208 | 1368023 |
| 219 | 8.2 4.11 % |
06-06-2024 00:00:00 Thursday |
199.65 207.85 |
210.75 | 199.65 | 6090700 |
| 220 | -3.7 -1.86 % |
05-06-2024 00:00:00 Wednesday |
198.85 195.15 |
198.85 | 183.25 | 3053272 |
| 221 | -41.8 -17.98 % |
04-06-2024 00:00:00 Tuesday |
232.5 190.7 |
232.5 | 173.05 | 7623919 |
| 222 | 16.05 7.48 % |
03-06-2024 00:00:00 Monday |
214.6 230.65 |
233 | 211.1 | 9514249 |
| 223 | 3.2 1.59 % |
31-05-2024 00:00:00 Friday |
201.15 204.35 |
205.1 | 200.05 | 1002923 |
| 224 | -2.55 -1.26 % |
30-05-2024 00:00:00 Thursday |
201.9 199.35 |
203.05 | 197.9 | 923553 |
| 225 | 2 1.01 % |
29-05-2024 00:00:00 Wednesday |
198.85 200.85 |
201.3 | 198.15 | 639426 |
| 226 | -3.55 -1.74 % |
28-05-2024 00:00:00 Tuesday |
203.95 200.4 |
203.95 | 198.4 | 745832 |
| 227 | -4.7 -2.27 % |
27-05-2024 00:00:00 Monday |
207.2 202.5 |
207.2 | 200.5 | 738495 |
| 228 | 3.15 1.57 % |
24-05-2024 00:00:00 Friday |
201.25 204.4 |
206.8 | 199.15 | 2152853 |
| 229 | -1.9 -0.94 % |
23-05-2024 00:00:00 Thursday |
202.35 200.45 |
203.25 | 199.55 | 1344632 |
| 230 | -6.2 -3 % |
22-05-2024 00:00:00 Wednesday |
207 200.8 |
207 | 198.25 | 1842983 |
| 231 | -4.25 -2.04 % |
21-05-2024 00:00:00 Tuesday |
208.45 204.2 |
211.3 | 203.8 | 1882450 |
| 232 | 3.7 1.8 % |
18-05-2024 00:00:00 Saturday |
205.05 208.75 |
210.4 | 205.05 | 315889 |
| 233 | 8.25 4.22 % |
17-05-2024 00:00:00 Friday |
195.6 203.85 |
205.15 | 195.25 | 2533790 |
| 234 | -7.25 -3.57 % |
16-05-2024 00:00:00 Thursday |
202.8 195.55 |
202.8 | 191 | 1643326 |
| 235 | -0.55 -0.27 % |
15-05-2024 00:00:00 Wednesday |
201.35 200.8 |
202.85 | 198.5 | 596980 |
| 236 | 5.7 2.93 % |
14-05-2024 00:00:00 Tuesday |
194.25 199.95 |
200.9 | 193.25 | 749084 |
| 237 | 0.1 0.05 % |
13-05-2024 00:00:00 Monday |
192.85 192.95 |
193.65 | 187.4 | 642303 |
| 238 | -2.1 -1.08 % |
10-05-2024 00:00:00 Friday |
194.9 192.8 |
196.45 | 189.3 | 885214 |
| 239 | -9 -4.45 % |
09-05-2024 00:00:00 Thursday |
202.1 193.1 |
203.35 | 192.35 | 1377518 |
| 240 | 7.05 3.63 % |
08-05-2024 00:00:00 Wednesday |
194.15 201.2 |
201.75 | 194 | 1262539 |
| 241 | -5.2 -2.63 % |
07-05-2024 00:00:00 Tuesday |
198.05 192.85 |
198.9 | 191.6 | 557198 |
| 242 | -8 -3.89 % |
06-05-2024 00:00:00 Monday |
205.7 197.7 |
205.7 | 196.1 | 1327709 |
| 243 | -3.55 -1.71 % |
03-05-2024 00:00:00 Friday |
207.3 203.75 |
208.55 | 200.8 | 655051 |
| 244 | -4.25 -2.03 % |
02-05-2024 00:00:00 Thursday |
209.25 205 |
210.2 | 201.8 | 959026 |
| 245 | -1.2 -0.57 % |
30-04-2024 00:00:00 Tuesday |
210.2 209 |
212.2 | 208.65 | 1035854 |
| 246 | 0.3 0.14 % |
29-04-2024 00:00:00 Monday |
209.25 209.55 |
211 | 208 | 864563 |
| 247 | -1.15 -0.55 % |
26-04-2024 00:00:00 Friday |
209.15 208 |
211.65 | 207.25 | 1004800 |
| 248 | 0.35 0.17 % |
25-04-2024 00:00:00 Thursday |
207.65 208 |
208.95 | 206.1 | 502522 |
| 249 | 6.15 3.06 % |
24-04-2024 00:00:00 Wednesday |
201.2 207.35 |
208.75 | 199.2 | 1962720 |
| 250 | -1.6 -0.8 % |
23-04-2024 00:00:00 Tuesday |
201.25 199.65 |
202.5 | 198.4 | 1628076 |
| 251 | -5.5 -2.69 % |
22-04-2024 00:00:00 Monday |
204.3 198.8 |
204.3 | 195.95 | 3395579 |
| 252 | -0.75 -0.37 % |
19-04-2024 00:00:00 Friday |
202.75 202 |
203.95 | 197.2 | 1605486 |
| 253 | -4.8 -2.3 % |
18-04-2024 00:00:00 Thursday |
208.35 203.55 |
213.7 | 202.3 | 2121882 |
| 254 | 2.5 1.23 % |
16-04-2024 00:00:00 Tuesday |
203.3 205.8 |
210 | 201.1 | 2505985 |
| 255 | 8.7 4.46 % |
15-04-2024 00:00:00 Monday |
195.05 203.75 |
208.55 | 195.05 | 4358773 |
| 256 | -3.2 -1.57 % |
12-04-2024 00:00:00 Friday |
204.35 201.15 |
204.95 | 199.35 | 1416843 |
| 257 | -2.8 -1.37 % |
10-04-2024 00:00:00 Wednesday |
204.95 202.15 |
209.9 | 201.65 | 1638561 |
| 258 | -0.15 -0.07 % |
09-04-2024 00:00:00 Tuesday |
203.95 203.8 |
206.9 | 200.45 | 2949341 |
| 259 | 10 5.24 % |
08-04-2024 00:00:00 Monday |
190.8 200.8 |
201.8 | 190.8 | 2657815 |
| 260 | 4.25 2.28 % |
05-04-2024 00:00:00 Friday |
186.45 190.7 |
191.5 | 184.3 | 1009212 |
| 261 | -4.3 -2.25 % |
04-04-2024 00:00:00 Thursday |
190.85 186.55 |
190.85 | 184.8 | 1145965 |
| 262 | 5.15 2.8 % |
03-04-2024 00:00:00 Wednesday |
184 189.15 |
191.65 | 182.75 | 3426498 |
| 263 | 0.25 0.14 % |
02-04-2024 00:00:00 Tuesday |
183 183.25 |
184.25 | 177.65 | 601555 |
| 264 | 0.75 0.41 % |
01-04-2024 00:00:00 Monday |
181.55 182.3 |
184.45 | 180.8 | 878668 |
| 265 | -0.05 -0.03 % |
28-03-2024 00:00:00 Thursday |
181.55 181.5 |
182.4 | 179.7 | 459229 |
| 266 | -2.6 -1.42 % |
27-03-2024 00:00:00 Wednesday |
182.85 180.25 |
183.7 | 179.7 | 843260 |
| 267 | 4.8 2.73 % |
26-03-2024 00:00:00 Tuesday |
175.7 180.5 |
181.2 | 172.1 | 956262 |
| 268 | -1.9 -1.08 % |
22-03-2024 00:00:00 Friday |
175.85 173.95 |
176 | 172.9 | 264749 |
| 269 | 0.1 0.06 % |
21-03-2024 00:00:00 Thursday |
174.9 175 |
177.25 | 173.85 | 335371 |
| 270 | 0.9 0.52 % |
20-03-2024 00:00:00 Wednesday |
173 173.9 |
174.75 | 168.65 | 406047 |
| 271 | -3.45 -1.96 % |
19-03-2024 00:00:00 Tuesday |
176.35 172.9 |
176.5 | 172.4 | 247699 |
| 272 | 1.6 0.92 % |
18-03-2024 00:00:00 Monday |
174.25 175.85 |
178 | 173.3 | 667485 |
| 273 | -3.05 -1.72 % |
15-03-2024 00:00:00 Friday |
176.9 173.85 |
176.9 | 165.6 | 1285848 |
| 274 | 7.55 4.48 % |
14-03-2024 00:00:00 Thursday |
168.6 176.15 |
176.65 | 166.1 | 641410 |
| 275 | -11.1 -6.18 % |
13-03-2024 00:00:00 Wednesday |
179.75 168.65 |
180 | 166.35 | 949922 |
| 276 | -3.75 -2.04 % |
12-03-2024 00:00:00 Tuesday |
183.5 179.75 |
184.55 | 178.8 | 452285 |
| 277 | -5.1 -2.71 % |
11-03-2024 00:00:00 Monday |
188.3 183.2 |
188.3 | 182.1 | 852660 |
| 278 | -1.9 -1 % |
07-03-2024 00:00:00 Thursday |
190.45 188.55 |
192.45 | 187.7 | 366888 |
| 279 | -3.95 -2.03 % |
06-03-2024 00:00:00 Wednesday |
194.35 190.4 |
194.35 | 185.65 | 1687955 |
| 280 | 1.6 0.83 % |
05-03-2024 00:00:00 Tuesday |
192.5 194.1 |
196.35 | 191.35 | 2974110 |
| 281 | 4.95 2.66 % |
04-03-2024 00:00:00 Monday |
185.9 190.85 |
192.95 | 185.25 | 1603309 |
| 282 | -0.15 -0.08 % |
02-03-2024 00:00:00 Saturday |
184.5 184.35 |
184.95 | 184.05 | 55639 |
| 283 | -0.8 -0.43 % |
01-03-2024 00:00:00 Friday |
185.05 184.25 |
186 | 182.2 | 1542074 |
| 284 | 3.65 2.04 % |
29-02-2024 00:00:00 Thursday |
178.95 182.6 |
183.8 | 176.4 | 628986 |
| 285 | -1.3 -0.72 % |
28-02-2024 00:00:00 Wednesday |
180.55 179.25 |
181.8 | 176.65 | 895830 |
| 286 | -1.6 -0.88 % |
27-02-2024 00:00:00 Tuesday |
182.1 180.5 |
183.3 | 178.9 | 613262 |
| 287 | 2.25 1.25 % |
26-02-2024 00:00:00 Monday |
179.85 182.1 |
183.4 | 177.7 | 611047 |
| 288 | -3.15 -1.72 % |
23-02-2024 00:00:00 Friday |
183 179.85 |
183.15 | 179.1 | 381128 |
| 289 | 1.5 0.83 % |
22-02-2024 00:00:00 Thursday |
180.7 182.2 |
183.15 | 177.7 | 835183 |
| 290 | -4.65 -2.51 % |
21-02-2024 00:00:00 Wednesday |
184.95 180.3 |
185.45 | 179.4 | 524676 |
| 291 | -0.05 -0.03 % |
20-02-2024 00:00:00 Tuesday |
184 183.95 |
186 | 182.6 | 887609 |
| 292 | 0.85 0.46 % |
19-02-2024 00:00:00 Monday |
183 183.85 |
187.8 | 182.3 | 792790 |
| 293 | -3.3 -1.78 % |
16-02-2024 00:00:00 Friday |
185.75 182.45 |
185.75 | 181.75 | 776736 |
| 294 | 6.85 3.86 % |
15-02-2024 00:00:00 Thursday |
177.35 184.2 |
186.5 | 175.75 | 2962519 |
| 295 | 7.3 4.32 % |
14-02-2024 00:00:00 Wednesday |
169 176.3 |
176.75 | 167.2 | 1125542 |
| 296 | 1.45 0.86 % |
13-02-2024 00:00:00 Tuesday |
168.9 170.35 |
172.2 | 166.3 | 1334124 |
| 297 | -4.5 -2.6 % |
12-02-2024 00:00:00 Monday |
173.4 168.9 |
174.7 | 167.6 | 1022673 |
| 298 | -7.15 -3.97 % |
09-02-2024 00:00:00 Friday |
180.15 173 |
180.2 | 168.2 | 1398449 |
| 299 | -2.2 -1.21 % |
08-02-2024 00:00:00 Thursday |
181.85 179.65 |
182.2 | 177.95 | 958810 |
| 300 | -4.1 -2.24 % |
07-02-2024 00:00:00 Wednesday |
183 178.9 |
185.45 | 178.3 | 1513478 |
| 301 | 2.55 1.42 % |
06-02-2024 00:00:00 Tuesday |
178.95 181.5 |
183 | 175.75 | 1692112 |
| 302 | 0.8 0.44 % |
05-02-2024 00:00:00 Monday |
180.6 181.4 |
186.5 | 178.05 | 3727134 |
| 303 | 2.1 1.19 % |
02-02-2024 00:00:00 Friday |
176 178.1 |
180 | 175 | 2095456 |
| 304 | -0.8 -0.46 % |
01-02-2024 00:00:00 Thursday |
174.45 173.65 |
175.5 | 171.2 | 1785643 |
| 305 | -0.75 -0.43 % |
31-01-2024 00:00:00 Wednesday |
173.35 172.6 |
174.5 | 170.4 | 1754020 |
| 306 | -3.1 -1.77 % |
30-01-2024 00:00:00 Tuesday |
175.15 172.05 |
177.1 | 171.55 | 2531982 |
| 307 | 3.55 2.11 % |
29-01-2024 00:00:00 Monday |
168.15 171.7 |
174.65 | 165.45 | 3376108 |
| 308 | -0.85 -0.51 % |
25-01-2024 00:00:00 Thursday |
166.25 165.4 |
167.15 | 164.5 | 1291911 |
| 309 | 5.8 3.65 % |
24-01-2024 00:00:00 Wednesday |
158.95 164.75 |
165.2 | 156.2 | 1631293 |
| 310 | -10.65 -6.34 % |
23-01-2024 00:00:00 Tuesday |
167.85 157.2 |
168.15 | 155.85 | 2010570 |
| 311 | -3.9 -2.29 % |
20-01-2024 00:00:00 Saturday |
170.35 166.45 |
171.8 | 165.55 | 1849599 |
| 312 | 3 1.81 % |
19-01-2024 00:00:00 Friday |
165.3 168.3 |
169.2 | 164.4 | 2023160 |
| 313 | -0.75 -0.46 % |
18-01-2024 00:00:00 Thursday |
164.35 163.6 |
165.15 | 157.9 | 1448562 |
| 314 | -2.2 -1.32 % |
17-01-2024 00:00:00 Wednesday |
166.35 164.15 |
169.1 | 163.5 | 1290305 |
| 315 | 1.4 0.85 % |
16-01-2024 00:00:00 Tuesday |
165.4 166.8 |
168.1 | 162.85 | 2188435 |
| 316 | 1.8 1.1 % |
15-01-2024 00:00:00 Monday |
163.5 165.3 |
166.3 | 161.5 | 1792172 |
| 317 | 1.6 1 % |
12-01-2024 00:00:00 Friday |
160.8 162.4 |
164.9 | 159.4 | 1740368 |
| 318 | -1.15 -0.72 % |
11-01-2024 00:00:00 Thursday |
160.15 159 |
161.1 | 155.85 | 3407783 |
| 319 | -1.25 -0.78 % |
10-01-2024 00:00:00 Wednesday |
161.15 159.9 |
161.15 | 157.75 | 1725059 |
| 320 | -0.9 -0.56 % |
09-01-2024 00:00:00 Tuesday |
162 161.1 |
162.7 | 159.7 | 745168 |
| 321 | -6 -3.6 % |
08-01-2024 00:00:00 Monday |
166.6 160.6 |
166.6 | 160.2 | 1616152 |
| 322 | -2.45 -1.48 % |
05-01-2024 00:00:00 Friday |
166 163.55 |
167 | 161.85 | 3558321 |
| 323 | 0.9 0.55 % |
04-01-2024 00:00:00 Thursday |
162.3 163.2 |
165.7 | 162.3 | 849114 |
| 324 | -2.25 -1.37 % |
03-01-2024 00:00:00 Wednesday |
164.35 162.1 |
164.35 | 160.8 | 1084964 |
| 325 | -3.7 -2.21 % |
02-01-2024 00:00:00 Tuesday |
167.55 163.85 |
167.55 | 158.05 | 3380387 |
| 326 | 2.15 1.31 % |
01-01-2024 00:00:00 Monday |
164.15 166.3 |
169.35 | 162.75 | 2974365 |
| 327 | 2.6 1.63 % |
29-12-2023 00:00:00 Friday |
159.45 162.05 |
164.25 | 158.05 | 4498441 |
| 328 | 4.15 2.71 % |
28-12-2023 00:00:00 Thursday |
152.95 157.1 |
158.9 | 151.65 | 1845295 |
| 329 | -3.4 -2.19 % |
27-12-2023 00:00:00 Wednesday |
155.2 151.8 |
155.5 | 150.75 | 1488033 |
| 330 | 1.35 0.88 % |
26-12-2023 00:00:00 Tuesday |
152.65 154 |
157.75 | 151.5 | 2873105 |
| 331 | 9.25 6.5 % |
22-12-2023 00:00:00 Friday |
142.2 151.45 |
153.1 | 141 | 7599268 |
| 332 | 5.65 4.18 % |
21-12-2023 00:00:00 Thursday |
135.05 140.7 |
141.05 | 134.85 | 1003599 |
| 333 | -7.35 -5.07 % |
20-12-2023 00:00:00 Wednesday |
145.05 137.7 |
147.9 | 136.5 | 2370427 |
| 334 | -1.9 -1.3 % |
19-12-2023 00:00:00 Tuesday |
146.35 144.45 |
146.85 | 142.85 | 1409883 |
| 335 | -2.45 -1.66 % |
18-12-2023 00:00:00 Monday |
147.5 145.05 |
147.5 | 144.5 | 1135889 |
| 336 | -1.25 -0.85 % |
15-12-2023 00:00:00 Friday |
147 145.75 |
149.2 | 144.9 | 1781055 |
| 337 | 3.55 2.5 % |
14-12-2023 00:00:00 Thursday |
142 145.55 |
147.3 | 141.6 | 2568815 |
| 338 | 1.95 1.4 % |
13-12-2023 00:00:00 Wednesday |
139.15 141.1 |
142 | 138.5 | 1514280 |
| 339 | -2.4 -1.7 % |
12-12-2023 00:00:00 Tuesday |
141.15 138.75 |
141.55 | 138 | 450600 |
| 340 | 0.55 0.39 % |
11-12-2023 00:00:00 Monday |
140.4 140.95 |
143.05 | 139.7 | 510023 |
| 341 | -2.05 -1.44 % |
08-12-2023 00:00:00 Friday |
142.35 140.3 |
144.9 | 137.4 | 1120310 |
| 342 | 1.5 1.07 % |
07-12-2023 00:00:00 Thursday |
140.5 142 |
143.75 | 140.1 | 784998 |
| 343 | -1.2 -0.85 % |
06-12-2023 00:00:00 Wednesday |
141.75 140.55 |
142.6 | 138.8 | 2516701 |
| 344 | -3.1 -2.16 % |
05-12-2023 00:00:00 Tuesday |
143.3 140.2 |
143.4 | 139.45 | 2415232 |
| 345 | 2.05 1.47 % |
04-12-2023 00:00:00 Monday |
139.85 141.9 |
145.05 | 138.25 | 6513041 |
| 346 | 1.85 1.38 % |
01-12-2023 00:00:00 Friday |
134.3 136.15 |
137.4 | 132.35 | 2995077 |
| 347 | 5.4 4.28 % |
30-11-2023 00:00:00 Thursday |
126.25 131.65 |
134.2 | 125.25 | 4584446 |
| 348 | 0 0 % |
29-11-2023 00:00:00 Wednesday |
125.95 125.95 |
127 | 125.2 | 852451 |
| 349 | 1.05 0.85 % |
28-11-2023 00:00:00 Tuesday |
124.25 125.3 |
126.4 | 123.6 | 766375 |
| 350 | -1.3 -1.03 % |
24-11-2023 00:00:00 Friday |
125.75 124.45 |
125.75 | 124 | 291841 |
| 351 | 0.5 0.4 % |
23-11-2023 00:00:00 Thursday |
124.4 124.9 |
125.85 | 123.7 | 374544 |
| 352 | -1.15 -0.92 % |
22-11-2023 00:00:00 Wednesday |
124.95 123.8 |
125.4 | 122.9 | 247306 |
| 353 | 0.15 0.12 % |
21-11-2023 00:00:00 Tuesday |
124.75 124.9 |
125.4 | 124.2 | 398481 |
| 354 | -1.5 -1.19 % |
20-11-2023 00:00:00 Monday |
126.15 124.65 |
126.5 | 124.2 | 379948 |
| 355 | 0.2 0.16 % |
17-11-2023 00:00:00 Friday |
126 126.2 |
127.2 | 124.8 | 499868 |
| 356 | -0.9 -0.71 % |
16-11-2023 00:00:00 Thursday |
127.2 126.3 |
127.8 | 125.95 | 714147 |
| 357 | 0.05 0.04 % |
15-11-2023 00:00:00 Wednesday |
126.8 126.85 |
129 | 126.5 | 791683 |
| 358 | -0.45 -0.36 % |
13-11-2023 00:00:00 Monday |
126.5 126.05 |
127.25 | 125.45 | 508792 |
| 359 | 0.4 0.32 % |
12-11-2023 00:00:00 Sunday |
126 126.4 |
126.85 | 125.95 | 244413 |
| 360 | 1.65 1.33 % |
10-11-2023 00:00:00 Friday |
124 125.65 |
125.9 | 123.25 | 600467 |
| 361 | -0.75 -0.6 % |
09-11-2023 00:00:00 Thursday |
124.55 123.8 |
125 | 123.3 | 240160 |
| 362 | -1.65 -1.31 % |
08-11-2023 00:00:00 Wednesday |
126.2 124.55 |
126.2 | 124.05 | 456936 |
| 363 | 1.15 0.93 % |
07-11-2023 00:00:00 Tuesday |
123.9 125.05 |
125.8 | 122.95 | 397905 |
| 364 | -1.6 -1.28 % |
06-11-2023 00:00:00 Monday |
124.9 123.3 |
125 | 123 | 489167 |
| 365 | 0.9 0.73 % |
03-11-2023 00:00:00 Friday |
122.8 123.7 |
124.15 | 122.25 | 1506034 |
| 366 | 2.75 2.3 % |
02-11-2023 00:00:00 Thursday |
119.35 122.1 |
122.35 | 118.75 | 1592987 |
| 367 | -2.95 -2.45 % |
01-11-2023 00:00:00 Wednesday |
120.65 117.7 |
121.5 | 117.4 | 1076555 |
| 368 | 0.5 0.42 % |
31-10-2023 00:00:00 Tuesday |
119.45 119.95 |
121.4 | 116.2 | 1497631 |
| 369 | 0.25 0.21 % |
30-10-2023 00:00:00 Monday |
118.4 118.65 |
119.75 | 116.95 | 545272 |
| 370 | -1.4 -1.17 % |
27-10-2023 00:00:00 Friday |
119.65 118.25 |
120.25 | 118 | 397815 |
| 371 | -0.85 -0.71 % |
26-10-2023 00:00:00 Thursday |
119.3 118.45 |
119.3 | 116.85 | 641079 |
| 372 | -1.9 -1.56 % |
25-10-2023 00:00:00 Wednesday |
121.55 119.65 |
121.9 | 117.9 | 548142 |
| 373 | -4.3 -3.44 % |
23-10-2023 00:00:00 Monday |
125.05 120.75 |
125.15 | 119.7 | 902475 |
| 374 | -3.95 -3.06 % |
20-10-2023 00:00:00 Friday |
129 125.05 |
129.25 | 123.35 | 910768 |
| 375 | -1.05 -0.81 % |
19-10-2023 00:00:00 Thursday |
130.3 129.25 |
131 | 129 | 1100580 |
| 376 | -0.8 -0.61 % |
18-10-2023 00:00:00 Wednesday |
131.8 131 |
132.45 | 130.1 | 662297 |
| 377 | 0.55 0.42 % |
17-10-2023 00:00:00 Tuesday |
130.75 131.3 |
132.45 | 130.25 | 2412267 |
| 378 | 0.95 0.74 % |
16-10-2023 00:00:00 Monday |
128.85 129.8 |
130.85 | 128.25 | 1119429 |
| 379 | -1.05 -0.81 % |
13-10-2023 00:00:00 Friday |
129.25 128.2 |
132.2 | 128.05 | 2787099 |
| 380 | 5.95 4.83 % |
12-10-2023 00:00:00 Thursday |
123.3 129.25 |
130.45 | 123.3 | 1932136 |
| 381 | 0.5 0.41 % |
11-10-2023 00:00:00 Wednesday |
123 123.5 |
124.7 | 123 | 1400958 |
| 382 | 1 0.82 % |
10-10-2023 00:00:00 Tuesday |
121.8 122.8 |
123.4 | 121.8 | 844944 |
| 383 | -1.75 -1.42 % |
09-10-2023 00:00:00 Monday |
123.5 121.75 |
123.5 | 120.95 | 1917850 |
| 384 | 0.95 0.77 % |
06-10-2023 00:00:00 Friday |
123.6 124.55 |
125.1 | 122.5 | 490416 |
| 385 | 0.5 0.41 % |
05-10-2023 00:00:00 Thursday |
122.5 123 |
123.5 | 121.85 | 505707 |
| 386 | -2.5 -2.01 % |
04-10-2023 00:00:00 Wednesday |
124.25 121.75 |
124.25 | 120.15 | 393820 |
| 387 | -0.55 -0.44 % |
03-10-2023 00:00:00 Tuesday |
124.7 124.15 |
126.05 | 123.65 | 565797 |
| 388 | 1.4 1.14 % |
29-09-2023 00:00:00 Friday |
122.95 124.35 |
125 | 122.35 | 967572 |
| 389 | -1.15 -0.94 % |
28-09-2023 00:00:00 Thursday |
122.65 121.5 |
122.65 | 121 | 525645 |
| 390 | -0.5 -0.41 % |
27-09-2023 00:00:00 Wednesday |
121.75 121.25 |
122.4 | 120.8 | 494182 |
| 391 | -0.75 -0.61 % |
26-09-2023 00:00:00 Tuesday |
122.3 121.55 |
123.45 | 121.4 | 270586 |
| 392 | 0.8 0.66 % |
25-09-2023 00:00:00 Monday |
121.55 122.35 |
122.8 | 120 | 655817 |
| 393 | 0.3 0.25 % |
22-09-2023 00:00:00 Friday |
121.35 121.65 |
123.1 | 121.35 | 511418 |
| 394 | -3.15 -2.53 % |
21-09-2023 00:00:00 Thursday |
124.4 121.25 |
125.25 | 121 | 651247 |
| 395 | -0.4 -0.32 % |
20-09-2023 00:00:00 Wednesday |
124 123.6 |
125.75 | 123 | 579516 |
| 396 | -1.45 -1.16 % |
18-09-2023 00:00:00 Monday |
124.75 123.3 |
124.75 | 122.85 | 1383685 |
| 397 | -2.75 -2.17 % |
15-09-2023 00:00:00 Friday |
126.55 123.8 |
126.8 | 123.5 | 846370 |
| 398 | 1.55 1.24 % |
14-09-2023 00:00:00 Thursday |
124.5 126.05 |
126.85 | 123.6 | 801270 |
| 399 | 1.5 1.22 % |
13-09-2023 00:00:00 Wednesday |
122.75 124.25 |
124.8 | 120.85 | 539776 |
| 400 | -6.55 -5.09 % |
12-09-2023 00:00:00 Tuesday |
128.75 122.2 |
129.1 | 121.9 | 896435 |
| 401 | -0.6 -0.46 % |
11-09-2023 00:00:00 Monday |
129.05 128.45 |
129.5 | 126.75 | 1101183 |
| 402 | 1 0.79 % |
08-09-2023 00:00:00 Friday |
127.05 128.05 |
128.8 | 125.9 | 1548794 |
| 403 | 1 0.8 % |
07-09-2023 00:00:00 Thursday |
125.05 126.05 |
127.4 | 124.8 | 786878 |
| 404 | 1.9 1.55 % |
06-09-2023 00:00:00 Wednesday |
122.65 124.55 |
125.8 | 122.65 | 1519854 |
| 405 | 0.05 0.04 % |
05-09-2023 00:00:00 Tuesday |
123.4 123.45 |
127.1 | 121.45 | 2294928 |
| 406 | 0.1 0.08 % |
04-09-2023 00:00:00 Monday |
122.55 122.65 |
123.75 | 121.5 | 1029948 |
| 407 | 5.8 5.02 % |
01-09-2023 00:00:00 Friday |
115.55 121.35 |
122.3 | 115.55 | 2685389 |
| 408 | -1.45 -1.24 % |
31-08-2023 00:00:00 Thursday |
116.5 115.05 |
116.75 | 114.65 | 574680 |
| 409 | -0.9 -0.77 % |
30-08-2023 00:00:00 Wednesday |
117.1 116.2 |
118 | 115.8 | 376699 |
| 410 | -0.7 -0.59 % |
29-08-2023 00:00:00 Tuesday |
117.75 117.05 |
117.95 | 116.7 | 507242 |
| 411 | 0.65 0.56 % |
28-08-2023 00:00:00 Monday |
116.75 117.4 |
118.2 | 116.25 | 289362 |
| 412 | 1.35 1.17 % |
25-08-2023 00:00:00 Friday |
114.95 116.3 |
117.55 | 114.95 | 510754 |
| 413 | -1.05 -0.88 % |
24-08-2023 00:00:00 Thursday |
118.85 117.8 |
119.2 | 117.5 | 1885652 |
| 414 | -0.25 -0.21 % |
23-08-2023 00:00:00 Wednesday |
117.8 117.55 |
118.7 | 116.3 | 607964 |
| 415 | 2.45 2.14 % |
22-08-2023 00:00:00 Tuesday |
114.4 116.85 |
117.4 | 114.4 | 366378 |
| 416 | 1.95 1.73 % |
21-08-2023 00:00:00 Monday |
112.65 114.6 |
114.75 | 112.4 | 317489 |
| 417 | -0.6 -0.53 % |
18-08-2023 00:00:00 Friday |
113.35 112.75 |
114.05 | 111.5 | 263980 |
| 418 | -0.1 -0.09 % |
17-08-2023 00:00:00 Thursday |
113.55 113.45 |
114.65 | 113.05 | 235622 |
| 419 | 1.4 1.24 % |
16-08-2023 00:00:00 Wednesday |
112.85 114.25 |
114.4 | 111.9 | 450229 |
| 420 | -3.7 -3.18 % |
14-08-2023 00:00:00 Monday |
116.4 112.7 |
116.4 | 112.3 | 889385 |
| 421 | -2.7 -2.28 % |
11-08-2023 00:00:00 Friday |
118.45 115.75 |
118.45 | 115.5 | 545448 |
| 422 | -0.85 -0.72 % |
10-08-2023 00:00:00 Thursday |
118.85 118 |
119.05 | 117.1 | 1137365 |
| 423 | 0.95 0.81 % |
09-08-2023 00:00:00 Wednesday |
117 117.95 |
118.15 | 115.65 | 672092 |
| 424 | 2.2 1.93 % |
08-08-2023 00:00:00 Tuesday |
114.2 116.4 |
116.7 | 114.2 | 569798 |
| 425 | -1.05 -0.91 % |
07-08-2023 00:00:00 Monday |
115.25 114.2 |
116.35 | 114.05 | 363196 |
| 426 | -0.85 -0.73 % |
04-08-2023 00:00:00 Friday |
116.05 115.2 |
116.9 | 114.25 | 719235 |
| 427 | -0.85 -0.73 % |
03-08-2023 00:00:00 Thursday |
116.4 115.55 |
116.8 | 114.75 | 783228 |
| 428 | -4.4 -3.65 % |
02-08-2023 00:00:00 Wednesday |
120.5 116.1 |
120.5 | 115.15 | 846424 |
| 429 | 1.45 1.22 % |
01-08-2023 00:00:00 Tuesday |
119 120.45 |
122.35 | 117.25 | 2297621 |
| 430 | -0.4 -0.33 % |
31-07-2023 00:00:00 Monday |
120 119.6 |
122.85 | 118 | 3943734 |
| 431 | 0.9 0.77 % |
28-07-2023 00:00:00 Friday |
116.6 117.5 |
118.25 | 116.15 | 743220 |
| 432 | 0.85 0.73 % |
27-07-2023 00:00:00 Thursday |
116.1 116.95 |
117.8 | 115.5 | 930997 |
| 433 | -0.9 -0.77 % |
26-07-2023 00:00:00 Wednesday |
117 116.1 |
117.9 | 115.75 | 1403842 |
| 434 | 3.6 3.18 % |
25-07-2023 00:00:00 Tuesday |
113.15 116.75 |
116.95 | 112.3 | 1876858 |
| 435 | 0.1 0.09 % |
24-07-2023 00:00:00 Monday |
112.05 112.15 |
113.9 | 111.55 | 667131 |
| 436 | 1.05 0.95 % |
21-07-2023 00:00:00 Friday |
110.3 111.35 |
112.25 | 109.7 | 1090011 |
| 437 | 0.85 0.78 % |
20-07-2023 00:00:00 Thursday |
109.55 110.4 |
111.6 | 109.55 | 431050 |
| 438 | 0.8 0.73 % |
19-07-2023 00:00:00 Wednesday |
108.9 109.7 |
110.95 | 108.8 | 673780 |
| 439 | -0.2 -0.18 % |
18-07-2023 00:00:00 Tuesday |
109 108.8 |
109.1 | 108.45 | 371626 |
| 440 | -0.4 -0.37 % |
17-07-2023 00:00:00 Monday |
109.05 108.65 |
110.2 | 108.45 | 277579 |
| 441 | 1.9 1.76 % |
14-07-2023 00:00:00 Friday |
108.1 110 |
110.55 | 107.55 | 489382 |
| 442 | -2.05 -1.86 % |
13-07-2023 00:00:00 Thursday |
110.3 108.25 |
111.1 | 107.85 | 462910 |
| 443 | 1.3 1.19 % |
12-07-2023 00:00:00 Wednesday |
109.2 110.5 |
111.15 | 109 | 299579 |
| 444 | 0.4 0.37 % |
11-07-2023 00:00:00 Tuesday |
108.75 109.15 |
109.55 | 107.65 | 470887 |
| 445 | -1.7 -1.53 % |
10-07-2023 00:00:00 Monday |
110.8 109.1 |
111.15 | 108.35 | 1127314 |
| 446 | 1.75 1.61 % |
07-07-2023 00:00:00 Friday |
108.85 110.6 |
112.1 | 108.85 | 914882 |
| 447 | 4.1 3.84 % |
06-07-2023 00:00:00 Thursday |
106.75 110.85 |
111.35 | 106.2 | 1975153 |
| 448 | 0.45 0.42 % |
05-07-2023 00:00:00 Wednesday |
106.85 107.3 |
107.55 | 106.1 | 1172590 |
| 449 | -0.95 -0.88 % |
04-07-2023 00:00:00 Tuesday |
107.55 106.6 |
107.55 | 106 | 1178152 |
| 450 | 0.85 0.81 % |
03-07-2023 00:00:00 Monday |
105.55 106.4 |
106.6 | 104.7 | 421230 |
| 451 | 1.3 1.25 % |
30-06-2023 00:00:00 Friday |
103.7 105 |
105.25 | 103.55 | 1284939 |
| 452 | -0.45 -0.43 % |
28-06-2023 00:00:00 Wednesday |
104.35 103.9 |
104.85 | 103.6 | 2165238 |
| 453 | 0.2 0.19 % |
27-06-2023 00:00:00 Tuesday |
104.1 104.3 |
105.1 | 104.1 | 1065416 |
| 454 | 0.75 0.72 % |
26-06-2023 00:00:00 Monday |
104.05 104.8 |
105.2 | 103.75 | 373479 |
| 455 | 0.55 0.53 % |
23-06-2023 00:00:00 Friday |
104.5 105.05 |
105.45 | 103.2 | 1301819 |
| 456 | -2 -1.88 % |
22-06-2023 00:00:00 Thursday |
106.5 104.5 |
106.75 | 104 | 1329533 |
| 457 | -1.25 -1.16 % |
21-06-2023 00:00:00 Wednesday |
108.05 106.8 |
108.3 | 106.5 | 1505108 |
| 458 | 0.35 0.32 % |
20-06-2023 00:00:00 Tuesday |
108 108.35 |
108.65 | 106.9 | 1238873 |
| 459 | 0.3 0.28 % |
19-06-2023 00:00:00 Monday |
107.7 108 |
108.4 | 106.7 | 584858 |
| 460 | 0.5 0.47 % |
16-06-2023 00:00:00 Friday |
107.05 107.55 |
108 | 106.3 | 1103151 |
| 461 | 0.05 0.05 % |
15-06-2023 00:00:00 Thursday |
107 107.05 |
107.4 | 106.1 | 356335 |
| 462 | -0.05 -0.05 % |
14-06-2023 00:00:00 Wednesday |
107.3 107.25 |
108 | 107 | 529646 |
| 463 | 1.75 1.66 % |
13-06-2023 00:00:00 Tuesday |
105.3 107.05 |
107.2 | 105.3 | 872643 |
| 464 | 0.4 0.38 % |
12-06-2023 00:00:00 Monday |
104.8 105.2 |
105.95 | 104.6 | 208078 |
| 465 | 0.05 0.05 % |
09-06-2023 00:00:00 Friday |
104.8 104.85 |
105.95 | 104.3 | 652185 |
| 466 | -0.9 -0.85 % |
08-06-2023 00:00:00 Thursday |
105.7 104.8 |
106.05 | 104.55 | 565195 |
| 467 | 0.7 0.67 % |
07-06-2023 00:00:00 Wednesday |
105 105.7 |
106 | 104.5 | 870098 |
| 468 | 0.05 0.05 % |
06-06-2023 00:00:00 Tuesday |
104.65 104.7 |
105.2 | 104.35 | 357286 |
| 469 | -0.55 -0.52 % |
05-06-2023 00:00:00 Monday |
105 104.45 |
105.15 | 104.15 | 216716 |
| 470 | -1.45 -1.37 % |
02-06-2023 00:00:00 Friday |
106 104.55 |
106 | 104.4 | 444206 |
| 471 | 0.55 0.52 % |
01-06-2023 00:00:00 Thursday |
104.85 105.4 |
105.85 | 103.45 | 398425 |
| 472 | -1.1 -1.04 % |
31-05-2023 00:00:00 Wednesday |
106 104.9 |
106 | 104.55 | 208859 |
| 473 | -0.3 -0.28 % |
30-05-2023 00:00:00 Tuesday |
106.1 105.8 |
106.55 | 105.2 | 374753 |
| 474 | 0.6 0.57 % |
29-05-2023 00:00:00 Monday |
105.65 106.25 |
106.85 | 105.65 | 1839352 |
| 475 | -1.3 -1.21 % |
26-05-2023 00:00:00 Friday |
107.8 106.5 |
108.95 | 106.1 | 229261 |
| 476 | 0.4 0.37 % |
25-05-2023 00:00:00 Thursday |
107.35 107.75 |
108.15 | 107.3 | 278434 |
| 477 | 0.4 0.37 % |
24-05-2023 00:00:00 Wednesday |
107.35 107.75 |
108.2 | 106.75 | 302428 |
| 478 | 0.45 0.42 % |
23-05-2023 00:00:00 Tuesday |
107 107.45 |
108.5 | 106.05 | 412258 |
| 479 | 1.6 1.53 % |
22-05-2023 00:00:00 Monday |
104.7 106.3 |
106.85 | 104.15 | 668172 |
| 480 | 0.7 0.67 % |
19-05-2023 00:00:00 Friday |
104.15 104.85 |
105.6 | 102.95 | 2072896 |
| 481 | -4.4 -3.98 % |
18-05-2023 00:00:00 Thursday |
110.65 106.25 |
110.85 | 104.75 | 1491512 |
| 482 | -2.05 -1.83 % |
17-05-2023 00:00:00 Wednesday |
112.05 110 |
112.5 | 109.65 | 301823 |
| 483 | -1.05 -0.93 % |
16-05-2023 00:00:00 Tuesday |
112.7 111.65 |
113.95 | 111.5 | 909557 |
| 484 | 3.6 3.33 % |
15-05-2023 00:00:00 Monday |
108.1 111.7 |
111.95 | 108 | 890254 |
| 485 | -1.15 -1.05 % |
12-05-2023 00:00:00 Friday |
109.25 108.1 |
109.4 | 107.55 | 149112 |
| 486 | 0.15 0.14 % |
11-05-2023 00:00:00 Thursday |
109.1 109.25 |
110.15 | 108.45 | 854623 |
| 487 | 2.05 1.92 % |
10-05-2023 00:00:00 Wednesday |
106.95 109 |
109.1 | 106.25 | 540431 |
| 488 | -0.25 -0.23 % |
09-05-2023 00:00:00 Tuesday |
107.2 106.95 |
108.1 | 106.6 | 331233 |
| 489 | -0.55 -0.51 % |
08-05-2023 00:00:00 Monday |
107.95 107.4 |
108.1 | 107.05 | 327106 |
| 490 | -0.25 -0.23 % |
05-05-2023 00:00:00 Friday |
107.9 107.65 |
108.45 | 107.05 | 423927 |
| 491 | -0.6 -0.56 % |
04-05-2023 00:00:00 Thursday |
107.8 107.2 |
108.1 | 106.4 | 539725 |
| 492 | 0.05 0.05 % |
03-05-2023 00:00:00 Wednesday |
108 108.05 |
108.95 | 107.5 | 250316 |
| 493 | 0.7 0.65 % |
02-05-2023 00:00:00 Tuesday |
107.6 108.3 |
108.6 | 107.3 | 294536 |
| 494 | -1.75 -1.61 % |
28-04-2023 00:00:00 Friday |
109 107.25 |
109.2 | 105.05 | 846567 |
| 495 | -0.75 -0.68 % |
27-04-2023 00:00:00 Thursday |
109.95 109.2 |
110.25 | 108.75 | 728222 |
| 496 | 0.9 0.82 % |
26-04-2023 00:00:00 Wednesday |
109.25 110.15 |
110.5 | 108.6 | 775630 |
| 497 | -0.35 -0.32 % |
25-04-2023 00:00:00 Tuesday |
109.6 109.25 |
110.2 | 108.75 | 439400 |
| 498 | 0.7 0.65 % |
24-04-2023 00:00:00 Monday |
108.4 109.1 |
109.55 | 108.4 | 1482141 |
| 499 | 0.05 0.05 % |
21-04-2023 00:00:00 Friday |
108.15 108.2 |
109.3 | 107.85 | 355723 |
| 500 | -0.55 -0.5 % |
20-04-2023 00:00:00 Thursday |
109 108.45 |
109.45 | 108.25 | 325372 |
| 501 | -1 -0.92 % |
19-04-2023 00:00:00 Wednesday |
109.25 108.25 |
109.95 | 107.75 | 260532 |
| 502 | -0.5 -0.45 % |
18-04-2023 00:00:00 Tuesday |
109.95 109.45 |
110.5 | 109.05 | 398136 |
| 503 | 2.05 1.9 % |
17-04-2023 00:00:00 Monday |
108.15 110.2 |
110.5 | 107.65 | 307558 |
| 504 | -2 -1.82 % |
13-04-2023 00:00:00 Thursday |
110.1 108.1 |
110.7 | 107.1 | 1319979 |
| 505 | 3.4 3.23 % |
12-04-2023 00:00:00 Wednesday |
105.25 108.65 |
108.9 | 105.25 | 602893 |
| 506 | -0.1 -0.09 % |
11-04-2023 00:00:00 Tuesday |
106.1 106 |
107.1 | 105.55 | 532454 |
| 507 | 0.35 0.33 % |
10-04-2023 00:00:00 Monday |
105.6 105.95 |
106.9 | 105.4 | 815565 |
| 508 | 0.2 0.19 % |
06-04-2023 00:00:00 Thursday |
105.25 105.45 |
105.75 | 104.35 | 286625 |
| 509 | -0.15 -0.14 % |
05-04-2023 00:00:00 Wednesday |
105.5 105.35 |
105.9 | 104.3 | 443994 |
| 510 | -0.45 -0.42 % |
03-04-2023 00:00:00 Monday |
105.95 105.5 |
106.9 | 104.95 | 1045659 |
| 511 | -0.25 -0.24 % |
31-03-2023 00:00:00 Friday |
105.5 105.25 |
106.95 | 104.9 | 540643 |
| 512 | 1.3 1.25 % |
29-03-2023 00:00:00 Wednesday |
104.15 105.45 |
106.2 | 104.05 | 746613 |
| 513 | 1.05 1.02 % |
28-03-2023 00:00:00 Tuesday |
103.1 104.15 |
104.5 | 103.1 | 348836 |
| 514 | 1.5 1.47 % |
27-03-2023 00:00:00 Monday |
102.3 103.8 |
104.25 | 102.3 | 703312 |
| 515 | -1.35 -1.29 % |
24-03-2023 00:00:00 Friday |
104.85 103.5 |
105.55 | 103 | 764590 |
| 516 | 0.15 0.14 % |
23-03-2023 00:00:00 Thursday |
104.9 105.05 |
105.7 | 102.1 | 1358330 |
| 517 | 0.3 0.29 % |
22-03-2023 00:00:00 Wednesday |
105.15 105.45 |
107.8 | 102.95 | 1102543 |
| 518 | -0.95 -0.9 % |
21-03-2023 00:00:00 Tuesday |
106 105.05 |
107.6 | 104.4 | 1660342 |
| 519 | -0.4 -0.36 % |
20-03-2023 00:00:00 Monday |
110.2 109.8 |
111.3 | 108.85 | 1163873 |
| 520 | -0.2 -0.18 % |
17-03-2023 00:00:00 Friday |
110.4 110.2 |
111.7 | 109.45 | 822282 |
| 521 | 0.6 0.55 % |
16-03-2023 00:00:00 Thursday |
109 109.6 |
112.15 | 107.8 | 5347648 |
| 522 | -2.05 -1.84 % |
15-03-2023 00:00:00 Wednesday |
111.15 109.1 |
111.45 | 108.75 | 665893 |
| 523 | -1.65 -1.48 % |
14-03-2023 00:00:00 Tuesday |
111.65 110 |
111.65 | 109.4 | 1112778 |
| 524 | -1.75 -1.56 % |
13-03-2023 00:00:00 Monday |
112 110.25 |
112.45 | 109.9 | 1184474 |
| 525 | 3.25 3.02 % |
10-03-2023 00:00:00 Friday |
107.75 111 |
111.55 | 107.75 | 1498602 |
| 526 | -3.15 -2.82 % |
09-03-2023 00:00:00 Thursday |
111.9 108.75 |
111.9 | 108.4 | 568297 |
| 527 | 1.8 1.65 % |
08-03-2023 00:00:00 Wednesday |
109.4 111.2 |
112.8 | 109.4 | 1944772 |
| 528 | 3.45 3.27 % |
06-03-2023 00:00:00 Monday |
105.6 109.05 |
109.5 | 105.6 | 2764678 |
| 529 | 0.75 0.72 % |
03-03-2023 00:00:00 Friday |
104.5 105.25 |
106.6 | 104.25 | 741513 |
| 530 | -0.1 -0.1 % |
02-03-2023 00:00:00 Thursday |
103.1 103 |
103.95 | 102.5 | 284539 |
| 531 | 1.3 1.27 % |
01-03-2023 00:00:00 Wednesday |
102 103.3 |
103.5 | 102 | 499011 |
| 532 | -0.45 -0.44 % |
28-02-2023 00:00:00 Tuesday |
103.2 102.75 |
104.1 | 102.35 | 865727 |
| 533 | 0.25 0.24 % |
27-02-2023 00:00:00 Monday |
103.9 104.15 |
106.2 | 103.1 | 2168902 |
| 534 | 4.6 4.65 % |
24-02-2023 00:00:00 Friday |
98.85 103.45 |
103.9 | 98.35 | 3098783 |
| 535 | 1.05 1.08 % |
23-02-2023 00:00:00 Thursday |
97 98.05 |
99.1 | 96.3 | 1628037 |
| 536 | 0.9 0.95 % |
22-02-2023 00:00:00 Wednesday |
94.65 95.55 |
95.95 | 93.15 | 533387 |
| 537 | -0.8 -0.83 % |
21-02-2023 00:00:00 Tuesday |
96 95.2 |
96.3 | 95 | 2224479 |
| 538 | -0.55 -0.57 % |
20-02-2023 00:00:00 Monday |
96.2 95.65 |
96.45 | 95.3 | 1728407 |
| 539 | 0.45 0.47 % |
17-02-2023 00:00:00 Friday |
95.55 96 |
96.85 | 95.3 | 1231913 |
| 540 | 0.6 0.63 % |
16-02-2023 00:00:00 Thursday |
95.35 95.95 |
96.2 | 95.3 | 1022286 |
| 541 | 0.05 0.05 % |
15-02-2023 00:00:00 Wednesday |
95.25 95.3 |
95.6 | 94.5 | 721154 |
| 542 | -0.35 -0.37 % |
14-02-2023 00:00:00 Tuesday |
95.6 95.25 |
96 | 94.2 | 1150561 |
| 543 | -0.2 -0.21 % |
13-02-2023 00:00:00 Monday |
96 95.8 |
96.4 | 95.35 | 452476 |
| 544 | -0.25 -0.26 % |
10-02-2023 00:00:00 Friday |
96 95.75 |
96.2 | 94.85 | 392886 |
| 545 | -0.2 -0.21 % |
09-02-2023 00:00:00 Thursday |
96.05 95.85 |
96.25 | 94.7 | 387583 |
| 546 | -0.85 -0.88 % |
08-02-2023 00:00:00 Wednesday |
96.65 95.8 |
96.65 | 95.05 | 1002268 |
| 547 | 1.8 1.91 % |
07-02-2023 00:00:00 Tuesday |
94.3 96.1 |
96.4 | 94.3 | 1330033 |
| 548 | 1.85 1.99 % |
06-02-2023 00:00:00 Monday |
93 94.85 |
95.05 | 92.25 | 785283 |
| 549 | -1.2 -1.28 % |
03-02-2023 00:00:00 Friday |
94 92.8 |
94.25 | 91 | 739003 |
| 550 | -2.05 -2.14 % |
02-02-2023 00:00:00 Thursday |
95.95 93.9 |
96.45 | 93.5 | 884213 |
| 551 | 0.8 0.84 % |
01-02-2023 00:00:00 Wednesday |
95.25 96.05 |
97.95 | 95.05 | 1349244 |
| 552 | 1.55 1.65 % |
31-01-2023 00:00:00 Tuesday |
93.7 95.25 |
97.8 | 93.7 | 1914510 |
| 553 | -4.15 -4.19 % |
30-01-2023 00:00:00 Monday |
99.1 94.95 |
99.9 | 91.8 | 2292187 |
| 554 | -2.1 -2.07 % |
27-01-2023 00:00:00 Friday |
101.25 99.15 |
102.55 | 97.9 | 2035572 |
| 555 | -0.55 -0.54 % |
25-01-2023 00:00:00 Wednesday |
101.55 101 |
101.85 | 99.6 | 1100679 |
| 556 | -0.8 -0.78 % |
24-01-2023 00:00:00 Tuesday |
102.8 102 |
102.8 | 101.6 | 432652 |
| 557 | 2.15 2.15 % |
23-01-2023 00:00:00 Monday |
100 102.15 |
102.8 | 99.55 | 2807252 |
| 558 | 1.5 1.54 % |
20-01-2023 00:00:00 Friday |
97.5 99 |
99.2 | 97.5 | 1054103 |
| 559 | 0.15 0.15 % |
19-01-2023 00:00:00 Thursday |
97.35 97.5 |
97.8 | 96.7 | 411428 |
| 560 | -0.05 -0.05 % |
18-01-2023 00:00:00 Wednesday |
97.35 97.3 |
97.75 | 96.9 | 1316116 |
| 561 | 0.15 0.15 % |
17-01-2023 00:00:00 Tuesday |
97.2 97.35 |
97.7 | 96.75 | 489572 |
| 562 | 0.7 0.73 % |
16-01-2023 00:00:00 Monday |
96.2 96.9 |
97 | 95.8 | 313692 |
| 563 | -0.15 -0.16 % |
13-01-2023 00:00:00 Friday |
96.25 96.1 |
96.9 | 95.3 | 404135 |
| 564 | -0.3 -0.31 % |
12-01-2023 00:00:00 Thursday |
97.1 96.8 |
97.85 | 96.65 | 396573 |
| 565 | -0.6 -0.61 % |
11-01-2023 00:00:00 Wednesday |
97.9 97.3 |
98.5 | 97 | 637431 |
| 566 | 0.1 0.1 % |
10-01-2023 00:00:00 Tuesday |
98 98.1 |
98.9 | 97.55 | 484999 |
| 567 | 0.4 0.41 % |
09-01-2023 00:00:00 Monday |
98 98.4 |
98.9 | 97.75 | 789377 |
| 568 | -0.15 -0.15 % |
06-01-2023 00:00:00 Friday |
97.4 97.25 |
98.75 | 96.9 | 1186896 |
| 569 | 1.25 1.3 % |
05-01-2023 00:00:00 Thursday |
96.1 97.35 |
97.5 | 95.2 | 828569 |
| 570 | -1.85 -1.9 % |
04-01-2023 00:00:00 Wednesday |
97.25 95.4 |
97.5 | 95.1 | 907973 |
| 571 | 0.25 0.26 % |
03-01-2023 00:00:00 Tuesday |
96.5 96.75 |
97.45 | 96.45 | 331823 |
| 572 | 0.2 0.21 % |
02-01-2023 00:00:00 Monday |
96.4 96.6 |
96.8 | 95.5 | 690227 |
| 573 | -0.4 -0.41 % |
30-12-2022 00:00:00 Friday |
96.5 96.1 |
97.3 | 95.85 | 549905 |
| 574 | 1.35 1.43 % |
29-12-2022 00:00:00 Thursday |
94.65 96 |
96.35 | 94.65 | 1064036 |
| 575 | 1.6 1.7 % |
28-12-2022 00:00:00 Wednesday |
94.25 95.85 |
96.3 | 94.25 | 1240060 |
| 576 | 0.45 0.48 % |
27-12-2022 00:00:00 Tuesday |
94.55 95 |
95.25 | 93.75 | 538288 |
| 577 | 3.25 3.56 % |
26-12-2022 00:00:00 Monday |
91.2 94.45 |
94.65 | 90.7 | 1048742 |
| 578 | -0.85 -0.92 % |
23-12-2022 00:00:00 Friday |
92.35 91.5 |
93.45 | 91 | 1549628 |
| 579 | -0.8 -0.84 % |
22-12-2022 00:00:00 Thursday |
95 94.2 |
95.85 | 92.7 | 2010164 |
| 580 | -2.8 -2.86 % |
21-12-2022 00:00:00 Wednesday |
98 95.2 |
98.45 | 94.5 | 1329788 |
| 581 | 0.8 0.82 % |
20-12-2022 00:00:00 Tuesday |
97 97.8 |
98.15 | 96 | 1553550 |
| 582 | 0.05 0.05 % |
19-12-2022 00:00:00 Monday |
97.4 97.45 |
97.9 | 95.95 | 1226926 |
| 583 | -0.6 -0.62 % |
16-12-2022 00:00:00 Friday |
97.4 96.8 |
100.2 | 96.55 | 1694004 |
| 584 | 1.3 1.35 % |
15-12-2022 00:00:00 Thursday |
96 97.3 |
98.4 | 95.4 | 2259776 |
| 585 | 2.5 2.68 % |
14-12-2022 00:00:00 Wednesday |
93.45 95.95 |
96.3 | 93.1 | 2532973 |
| 586 | -0.15 -0.16 % |
13-12-2022 00:00:00 Tuesday |
93.4 93.25 |
93.9 | 92.7 | 736830 |
| 587 | 1.95 2.14 % |
12-12-2022 00:00:00 Monday |
91 92.95 |
93.25 | 90.2 | 770562 |
| 588 | -1.65 -1.78 % |
09-12-2022 00:00:00 Friday |
92.6 90.95 |
93.6 | 90.35 | 2334556 |
| 589 | -0.6 -0.64 % |
08-12-2022 00:00:00 Thursday |
93.2 92.6 |
93.45 | 92.4 | 773576 |
| 590 | 0.15 0.16 % |
07-12-2022 00:00:00 Wednesday |
93.05 93.2 |
94.05 | 92.8 | 817971 |
| 591 | -0.7 -0.75 % |
06-12-2022 00:00:00 Tuesday |
93.75 93.05 |
93.75 | 92.2 | 963971 |
| 592 | 0 0 % |
05-12-2022 00:00:00 Monday |
93.2 93.2 |
93.85 | 92.6 | 918585 |
| 593 | -0.95 -1.01 % |
02-12-2022 00:00:00 Friday |
94.15 93.2 |
94.15 | 93.05 | 331126 |
| 594 | -1.35 -1.42 % |
01-12-2022 00:00:00 Thursday |
95 93.65 |
95.3 | 93.5 | 2246118 |
| 595 | 0.25 0.26 % |
30-11-2022 00:00:00 Wednesday |
94.5 94.75 |
95 | 93.7 | 766436 |
| 596 | 1.15 1.24 % |
29-11-2022 00:00:00 Tuesday |
92.9 94.05 |
94.65 | 92 | 900087 |
| 597 | -0.85 -0.91 % |
28-11-2022 00:00:00 Monday |
93.5 92.65 |
93.8 | 92.5 | 968391 |
| 598 | 0.85 0.92 % |
25-11-2022 00:00:00 Friday |
92.35 93.2 |
93.8 | 91.7 | 1430595 |
| 599 | 1.75 1.94 % |
24-11-2022 00:00:00 Thursday |
90.35 92.1 |
92.4 | 90.35 | 1325804 |
| 600 | -0.5 -0.55 % |
23-11-2022 00:00:00 Wednesday |
91.25 90.75 |
91.4 | 90 | 500814 |
| 601 | 1.15 1.28 % |
22-11-2022 00:00:00 Tuesday |
90 91.15 |
91.25 | 89.5 | 1176587 |
| 602 | -0.2 -0.22 % |
21-11-2022 00:00:00 Monday |
89.85 89.65 |
90.65 | 89.5 | 348099 |
| 603 | 0.2 0.22 % |
18-11-2022 00:00:00 Friday |
90.1 90.3 |
91.55 | 89.85 | 409859 |
| 604 | -0.25 -0.28 % |
17-11-2022 00:00:00 Thursday |
90.3 90.05 |
90.9 | 89.4 | 510679 |
| 605 | 0.5 0.56 % |
16-11-2022 00:00:00 Wednesday |
90 90.5 |
91.2 | 89.3 | 1108773 |
| 606 | 1.7 1.93 % |
15-11-2022 00:00:00 Tuesday |
88.15 89.85 |
90 | 88.05 | 633545 |
| 607 | -0.65 -0.73 % |
14-11-2022 00:00:00 Monday |
88.8 88.15 |
88.8 | 87.9 | 743121 |
| 608 | 0.45 0.51 % |
11-11-2022 00:00:00 Friday |
88.4 88.85 |
89.25 | 88.05 | 2312234 |
| 609 | -0.3 -0.34 % |
10-11-2022 00:00:00 Thursday |
88.5 88.2 |
89.15 | 88 | 286708 |
| 610 | -1.5 -1.67 % |
09-11-2022 00:00:00 Wednesday |
90 88.5 |
90.6 | 88.25 | 399735 |
| 611 | 2.05 2.32 % |
07-11-2022 00:00:00 Monday |
88.2 90.25 |
90.75 | 88 | 1383985 |
| 612 | -2.8 -3.07 % |
04-11-2022 00:00:00 Friday |
91.35 88.55 |
91.35 | 88.1 | 895077 |
| 613 | 0.05 0.06 % |
03-11-2022 00:00:00 Thursday |
90.5 90.55 |
91.25 | 90.25 | 280108 |
| 614 | 0.15 0.16 % |
02-11-2022 00:00:00 Wednesday |
91.1 91.25 |
91.6 | 91 | 439853 |
| 615 | 0.15 0.16 % |
01-11-2022 00:00:00 Tuesday |
91.2 91.35 |
91.85 | 90.8 | 925135 |
| 616 | 1.15 1.28 % |
31-10-2022 00:00:00 Monday |
90.15 91.3 |
91.5 | 90.15 | 1442396 |
| 617 | 1.95 2.21 % |
28-10-2022 00:00:00 Friday |
88.1 90.05 |
90.3 | 87.8 | 3294294 |
| 618 | 1.7 1.97 % |
27-10-2022 00:00:00 Thursday |
86.35 88.05 |
88.3 | 85.9 | 1001231 |
| 619 | -0.2 -0.23 % |
25-10-2022 00:00:00 Tuesday |
86.85 86.65 |
87.6 | 85.95 | 3336315 |
| 620 | -0.15 -0.17 % |
24-10-2022 00:00:00 Monday |
87 86.85 |
87.35 | 86.55 | 134141 |
| 621 | -0.75 -0.86 % |
21-10-2022 00:00:00 Friday |
87.25 86.5 |
88.05 | 86.3 | 1089929 |
| 622 | 2.95 3.49 % |
20-10-2022 00:00:00 Thursday |
84.5 87.45 |
87.75 | 84.15 | 625050 |
| 623 | -0.45 -0.53 % |
19-10-2022 00:00:00 Wednesday |
85.2 84.75 |
85.75 | 84.5 | 463569 |
| 624 | -0.55 -0.64 % |
18-10-2022 00:00:00 Tuesday |
85.6 85.05 |
85.85 | 84.85 | 451046 |
| 625 | 0.05 0.06 % |
17-10-2022 00:00:00 Monday |
85 85.05 |
85.65 | 84.35 | 3715874 |
| 626 | -1.1 -1.28 % |
14-10-2022 00:00:00 Friday |
86.25 85.15 |
86.65 | 85 | 372961 |
| 627 | -0.95 -1.1 % |
13-10-2022 00:00:00 Thursday |
86.4 85.45 |
87.2 | 85.25 | 532987 |
| 628 | 0.45 0.52 % |
12-10-2022 00:00:00 Wednesday |
85.9 86.35 |
86.65 | 85.1 | 2834927 |
| 629 | -2.75 -3.09 % |
11-10-2022 00:00:00 Tuesday |
89 86.25 |
89.1 | 86.05 | 4099250 |
| 630 | 3.3 3.84 % |
10-10-2022 00:00:00 Monday |
85.85 89.15 |
89.45 | 85.55 | 951377 |
| 631 | -0.4 -0.46 % |
07-10-2022 00:00:00 Friday |
87.3 86.9 |
87.55 | 86.05 | 1032928 |
| 632 | 0.05 0.06 % |
06-10-2022 00:00:00 Thursday |
87.45 87.5 |
88.15 | 87.05 | 2025985 |
| 633 | 1.2 1.4 % |
04-10-2022 00:00:00 Tuesday |
86 87.2 |
87.75 | 85.5 | 453121 |
| 634 | -2.05 -2.35 % |
03-10-2022 00:00:00 Monday |
87.3 85.25 |
87.7 | 84.6 | 1032810 |
| 635 | 1.9 2.23 % |
30-09-2022 00:00:00 Friday |
85.1 87 |
87.25 | 85.05 | 864599 |
| 636 | -0.1 -0.12 % |
29-09-2022 00:00:00 Thursday |
86 85.9 |
86.7 | 85.2 | 731482 |
| 637 | 0 0 % |
28-09-2022 00:00:00 Wednesday |
85.95 85.95 |
86.3 | 84.5 | 2636713 |
| 638 | 0.75 0.88 % |
27-09-2022 00:00:00 Tuesday |
85.55 86.3 |
86.5 | 83.8 | 1642823 |
| 639 | -0.3 -0.35 % |
26-09-2022 00:00:00 Monday |
85.25 84.95 |
85.9 | 83 | 1995519 |
| 640 | -2.1 -2.38 % |
23-09-2022 00:00:00 Friday |
88.1 86 |
88.5 | 85.75 | 781577 |
| 641 | -0.75 -0.84 % |
22-09-2022 00:00:00 Thursday |
89 88.25 |
89 | 87.15 | 940341 |
| 642 | -1.5 -1.66 % |
21-09-2022 00:00:00 Wednesday |
90.5 89 |
91 | 88.6 | 922689 |
| 643 | 0.8 0.89 % |
20-09-2022 00:00:00 Tuesday |
90.1 90.9 |
91.35 | 90.1 | 450029 |
| 644 | -2.25 -2.44 % |
19-09-2022 00:00:00 Monday |
92.35 90.1 |
92.35 | 89.8 | 1825569 |
| 645 | 0.55 0.6 % |
16-09-2022 00:00:00 Friday |
91.25 91.8 |
93 | 90.2 | 832784 |
| 646 | -0.5 -0.54 % |
15-09-2022 00:00:00 Thursday |
91.75 91.25 |
93.2 | 91.1 | 753398 |
| 647 | 0.55 0.6 % |
14-09-2022 00:00:00 Wednesday |
91.15 91.7 |
92.2 | 91.15 | 515218 |
| 648 | -0.55 -0.59 % |
13-09-2022 00:00:00 Tuesday |
92.9 92.35 |
93.35 | 92.2 | 555059 |
| 649 | 0.25 0.27 % |
12-09-2022 00:00:00 Monday |
92.5 92.75 |
93.1 | 92.5 | 566568 |
| 650 | -0.55 -0.59 % |
09-09-2022 00:00:00 Friday |
92.95 92.4 |
92.95 | 92.2 | 526377 |
| 651 | -0.45 -0.48 % |
08-09-2022 00:00:00 Thursday |
93.05 92.6 |
93.7 | 92.3 | 640403 |
| 652 | -0.4 -0.43 % |
07-09-2022 00:00:00 Wednesday |
93.2 92.8 |
93.75 | 92.35 | 820693 |
| 653 | 0.3 0.32 % |
06-09-2022 00:00:00 Tuesday |
92.75 93.05 |
93.2 | 91.25 | 1805755 |
| 654 | 0.14 0.15 % |
05-09-2022 00:00:00 Monday |
91.03 91.17 |
91.5 | 89.53 | 2397004 |
| 655 | -1.06 -1.16 % |
02-09-2022 00:00:00 Friday |
91.33 90.27 |
91.53 | 89.9 | 1997392 |
| 656 | 0.13 0.14 % |
01-09-2022 00:00:00 Thursday |
90.8 90.93 |
91.53 | 90.17 | 910817 |
| 657 | 0.27 0.3 % |
30-08-2022 00:00:00 Tuesday |
90.43 90.7 |
91.3 | 90.07 | 1456841 |
| 658 | 0.66 0.74 % |
29-08-2022 00:00:00 Monday |
88.67 89.33 |
89.67 | 87.97 | 1396246 |
| 659 | 0.37 0.41 % |
26-08-2022 00:00:00 Friday |
89.33 89.7 |
90.93 | 89.23 | 1767479 |
| 660 | 0.23 0.26 % |
25-08-2022 00:00:00 Thursday |
88.2 88.43 |
89.43 | 88.2 | 1256179 |
| 661 | 0.66 0.75 % |
24-08-2022 00:00:00 Wednesday |
87.47 88.13 |
88.37 | 87.1 | 1273136 |
| 662 | 3.65 2.84 % |
23-08-2022 00:00:00 Tuesday |
128.7 132.35 |
132.5 | 128.5 | 720775 |
| 663 | -2.3 -1.75 % |
22-08-2022 00:00:00 Monday |
131.7 129.4 |
131.7 | 128.85 | 1087764 |
| 664 | -2 -1.48 % |
19-08-2022 00:00:00 Friday |
135.15 133.15 |
136.3 | 132.85 | 863373 |
| 665 | 0.5 0.37 % |
18-08-2022 00:00:00 Thursday |
135.15 135.65 |
136.05 | 134.7 | 350008 |
| 666 | -0.5 -0.37 % |
17-08-2022 00:00:00 Wednesday |
135.4 134.9 |
136.3 | 134.55 | 955298 |
| 667 | 2.15 1.62 % |
16-08-2022 00:00:00 Tuesday |
132.95 135.1 |
135.2 | 131.25 | 1419986 |
| 668 | 2.1 1.62 % |
12-08-2022 00:00:00 Friday |
129.4 131.5 |
131.8 | 128.5 | 1068607 |
| 669 | -3.6 -2.72 % |
11-08-2022 00:00:00 Thursday |
132.3 128.7 |
132.3 | 128.5 | 1251536 |
| 670 | -2.7 -2.02 % |
10-08-2022 00:00:00 Wednesday |
133.5 130.8 |
133.8 | 130 | 1715918 |
| 671 | -0.85 -0.63 % |
08-08-2022 00:00:00 Monday |
134.2 133.35 |
134.35 | 132.9 | 541811 |
| 672 | -8.15 -5.78 % |
05-08-2022 00:00:00 Friday |
141 132.85 |
141 | 132.4 | 2378072 |
| 673 | -0.6 -0.43 % |
04-08-2022 00:00:00 Thursday |
140.7 140.1 |
142.15 | 138.3 | 618641 |
| 674 | -1.45 -1.02 % |
03-08-2022 00:00:00 Wednesday |
142.1 140.65 |
142.4 | 138 | 729333 |
| 675 | -5.85 -3.97 % |
02-08-2022 00:00:00 Tuesday |
147.4 141.55 |
147.65 | 141.05 | 516317 |
| 676 | 0.1 0.07 % |
01-08-2022 00:00:00 Monday |
147.15 147.25 |
148.75 | 146.6 | 2017597 |
| 677 | -1.05 -0.71 % |
29-07-2022 00:00:00 Friday |
147.5 146.45 |
147.85 | 146.15 | 370555 |
| 678 | -2 -1.35 % |
28-07-2022 00:00:00 Thursday |
148 146 |
148 | 145.3 | 340481 |
| 679 | 1.4 0.96 % |
27-07-2022 00:00:00 Wednesday |
145.45 146.85 |
147.4 | 143.3 | 345237 |
| 680 | -4.1 -2.77 % |
26-07-2022 00:00:00 Tuesday |
148 143.9 |
148 | 143.7 | 418210 |
| 681 | 2.1 1.45 % |
25-07-2022 00:00:00 Monday |
144.9 147 |
147.5 | 142.85 | 587250 |
| 682 | -2.95 -2.04 % |
22-07-2022 00:00:00 Friday |
144.5 141.55 |
145.15 | 140.9 | 320508 |
| 683 | 1.6 1.12 % |
21-07-2022 00:00:00 Thursday |
142.3 143.9 |
144.35 | 141.55 | 239711 |
| 684 | -1.65 -1.15 % |
20-07-2022 00:00:00 Wednesday |
143.2 141.55 |
147.3 | 141 | 527505 |
| 685 | -3.8 -2.64 % |
19-07-2022 00:00:00 Tuesday |
144 140.2 |
145.05 | 137.4 | 453029 |
| 686 | 3.75 2.67 % |
18-07-2022 00:00:00 Monday |
140.35 144.1 |
144.6 | 140.35 | 2001821 |
| 687 | 1.35 0.97 % |
15-07-2022 00:00:00 Friday |
139 140.35 |
141.7 | 139 | 470625 |
| 688 | 1.15 0.83 % |
14-07-2022 00:00:00 Thursday |
138 139.15 |
139.8 | 137.55 | 175024 |
| 689 | -2.5 -1.79 % |
13-07-2022 00:00:00 Wednesday |
139.95 137.45 |
139.95 | 136.35 | 203149 |
| 690 | 0.4 0.29 % |
12-07-2022 00:00:00 Tuesday |
138.55 138.95 |
140.2 | 136.65 | 144200 |
| 691 | 1.55 1.13 % |
11-07-2022 00:00:00 Monday |
137 138.55 |
139.5 | 135.7 | 314901 |
| 692 | -3.55 -2.52 % |
08-07-2022 00:00:00 Friday |
140.8 137.25 |
140.8 | 136.05 | 269563 |
| 693 | 3.25 2.43 % |
07-07-2022 00:00:00 Thursday |
133.55 136.8 |
136.95 | 133.55 | 284385 |
| 694 | -0.45 -0.34 % |
06-07-2022 00:00:00 Wednesday |
134 133.55 |
134 | 129.6 | 381542 |
| 695 | 0.4 0.3 % |
05-07-2022 00:00:00 Tuesday |
133.5 133.9 |
135.9 | 133.4 | 117477 |
| 696 | 1.9 1.44 % |
04-07-2022 00:00:00 Monday |
131.6 133.5 |
134.3 | 131 | 175667 |
| 697 | -3.45 -2.54 % |
01-07-2022 00:00:00 Friday |
135.95 132.5 |
136.4 | 131 | 401557 |
| 698 | -4.15 -2.98 % |
30-06-2022 00:00:00 Thursday |
139.25 135.1 |
140.15 | 134.8 | 330991 |
| 699 | 3.7 2.73 % |
29-06-2022 00:00:00 Wednesday |
135.5 139.2 |
139.9 | 135.5 | 511206 |
| 700 | 2.6 1.94 % |
28-06-2022 00:00:00 Tuesday |
134.3 136.9 |
137.2 | 133.7 | 263984 |
| 701 | -0.05 -0.04 % |
27-06-2022 00:00:00 Monday |
134.7 134.65 |
135 | 132.3 | 302615 |
| 702 | -1.4 -1.05 % |
24-06-2022 00:00:00 Friday |
133.85 132.45 |
133.85 | 130.8 | 290553 |
| 703 | -1.5 -1.13 % |
23-06-2022 00:00:00 Thursday |
133.3 131.8 |
136.25 | 131 | 596289 |
| 704 | -1.35 -1 % |
22-06-2022 00:00:00 Wednesday |
135 133.65 |
135 | 130.5 | 409503 |
| 705 | 3.45 2.59 % |
21-06-2022 00:00:00 Tuesday |
132.95 136.4 |
137 | 131.6 | 281421 |
| 706 | -8.4 -6.03 % |
20-06-2022 00:00:00 Monday |
139.3 130.9 |
139.65 | 129.05 | 526105 |
| 707 | 0.8 0.58 % |
17-06-2022 00:00:00 Friday |
138.1 138.9 |
142.4 | 136.2 | 1090536 |
| 708 | -8.1 -5.45 % |
16-06-2022 00:00:00 Thursday |
148.6 140.5 |
149 | 140.05 | 326666 |
| 709 | -2.15 -1.44 % |
15-06-2022 00:00:00 Wednesday |
149.65 147.5 |
151.85 | 146.05 | 357271 |
| 710 | 0.45 0.31 % |
14-06-2022 00:00:00 Tuesday |
146.5 146.95 |
149.5 | 145.85 | 300971 |
| 711 | -2.8 -1.88 % |
13-06-2022 00:00:00 Monday |
149.2 146.4 |
149.2 | 143.65 | 292901 |
| 712 | -2.5 -1.65 % |
10-06-2022 00:00:00 Friday |
151.5 149 |
153 | 148.5 | 243772 |
| 713 | -0.45 -0.3 % |
09-06-2022 00:00:00 Thursday |
151.95 151.5 |
155.15 | 151.15 | 396377 |
| 714 | -0.15 -0.1 % |
08-06-2022 00:00:00 Wednesday |
152.6 152.45 |
154.6 | 151.05 | 1074823 |
| 715 | 3.05 2.06 % |
07-06-2022 00:00:00 Tuesday |
148 151.05 |
153.2 | 148 | 1472543 |
| 716 | 1.7 1.16 % |
06-06-2022 00:00:00 Monday |
146.5 148.2 |
149.95 | 146.05 | 234365 |
| 717 | -2.6 -1.73 % |
03-06-2022 00:00:00 Friday |
149.95 147.35 |
151.35 | 146.45 | 362202 |
| 718 | -0.55 -0.37 % |
02-06-2022 00:00:00 Thursday |
149.7 149.15 |
150.25 | 148 | 365568 |
| 719 | 1.1 0.74 % |
01-06-2022 00:00:00 Wednesday |
147.95 149.05 |
149.65 | 147.05 | 441890 |
| 720 | 2.3 1.59 % |
31-05-2022 00:00:00 Tuesday |
144.9 147.2 |
152.1 | 143.65 | 624382 |
| 721 | -1.3 -0.9 % |
30-05-2022 00:00:00 Monday |
145 143.7 |
146 | 141.55 | 495345 |
| 722 | -9.95 -6.51 % |
27-05-2022 00:00:00 Friday |
152.75 142.8 |
152.75 | 142.25 | 498915 |
| 723 | -4.15 -2.67 % |
26-05-2022 00:00:00 Thursday |
155.15 151 |
155.15 | 148.2 | 210280 |
| 724 | 0 0 % |
25-05-2022 00:00:00 Wednesday |
152 152 |
154.05 | 151.2 | 130552 |
| 725 | -2.45 -1.59 % |
24-05-2022 00:00:00 Tuesday |
154.4 151.95 |
155 | 151.1 | 243266 |
| 726 | -2.6 -1.67 % |
23-05-2022 00:00:00 Monday |
155.8 153.2 |
156.1 | 152.75 | 126694 |
| 727 | 0.5 0.32 % |
20-05-2022 00:00:00 Friday |
155.7 156.2 |
157.2 | 154.45 | 167771 |
| 728 | 3.7 2.47 % |
19-05-2022 00:00:00 Thursday |
150 153.7 |
154.3 | 149.85 | 469546 |
| 729 | -1.25 -0.81 % |
18-05-2022 00:00:00 Wednesday |
154.9 153.65 |
155.8 | 152.9 | 153905 |
| 730 | 1.75 1.15 % |
17-05-2022 00:00:00 Tuesday |
152.4 154.15 |
154.6 | 151.15 | 269348 |
| 731 | 1.8 1.21 % |
16-05-2022 00:00:00 Monday |
149 150.8 |
151.1 | 147.85 | 295064 |
| 732 | -4.15 -2.73 % |
13-05-2022 00:00:00 Friday |
152 147.85 |
152.8 | 146.75 | 344547 |
| 733 | 0.25 0.17 % |
12-05-2022 00:00:00 Thursday |
150 150.25 |
151.75 | 148.05 | 394019 |
| 734 | 1.6 1.07 % |
11-05-2022 00:00:00 Wednesday |
149 150.6 |
153.05 | 148.85 | 371861 |
| 735 | -6.2 -4 % |
10-05-2022 00:00:00 Tuesday |
155.05 148.85 |
156.95 | 148 | 669031 |
| 736 | -2.2 -1.39 % |
09-05-2022 00:00:00 Monday |
158.5 156.3 |
159.45 | 155.5 | 224739 |
| 737 | 2.15 1.36 % |
06-05-2022 00:00:00 Friday |
158 160.15 |
160.95 | 157.4 | 501931 |
| 738 | 2.05 1.29 % |
05-05-2022 00:00:00 Thursday |
159.45 161.5 |
163.45 | 159 | 501531 |
| 739 | -0.4 -0.25 % |
04-05-2022 00:00:00 Wednesday |
157.9 157.5 |
160.1 | 156.05 | 2218653 |
| 740 | -1.5 -0.94 % |
02-05-2022 00:00:00 Monday |
159 157.5 |
159.55 | 156.5 | 250031 |
| 741 | 0.7 0.44 % |
29-04-2022 00:00:00 Friday |
158.4 159.1 |
161.4 | 158.35 | 539998 |
| 742 | -0.4 -0.25 % |
28-04-2022 00:00:00 Thursday |
158.2 157.8 |
158.8 | 156.6 | 469850 |
| 743 | -0.6 -0.38 % |
27-04-2022 00:00:00 Wednesday |
156.3 155.7 |
157.25 | 154.5 | 309560 |
| 744 | -2.85 -1.78 % |
26-04-2022 00:00:00 Tuesday |
159.9 157.05 |
159.9 | 155 | 472536 |
| 745 | -5.25 -3.22 % |
25-04-2022 00:00:00 Monday |
162.9 157.65 |
162.9 | 156.1 | 347640 |
| 746 | 0.05 0.03 % |
22-04-2022 00:00:00 Friday |
164 164.05 |
165.7 | 162.6 | 221698 |
| 747 | 0.5 0.31 % |
21-04-2022 00:00:00 Thursday |
163.5 164 |
165 | 160.55 | 835366 |
| 748 | -6.35 -3.69 % |
20-04-2022 00:00:00 Wednesday |
172 165.65 |
172 | 163.75 | 776357 |
| 749 | 0.75 0.44 % |
19-04-2022 00:00:00 Tuesday |
169.15 169.9 |
173.45 | 168.6 | 932784 |
| 750 | -0.15 -0.09 % |
18-04-2022 00:00:00 Monday |
168.1 167.95 |
170.65 | 167.05 | 580947 |
| 751 | -0.1 -0.06 % |
13-04-2022 00:00:00 Wednesday |
168.7 168.6 |
169.45 | 167 | 731179 |
| 752 | 1.6 0.97 % |
12-04-2022 00:00:00 Tuesday |
165.1 166.7 |
168.75 | 164.55 | 1134637 |
| 753 | 2.25 1.39 % |
11-04-2022 00:00:00 Monday |
162.3 164.55 |
165.85 | 162.3 | 1123076 |
| 754 | -0.1 -0.06 % |
08-04-2022 00:00:00 Friday |
162.3 162.2 |
162.7 | 160.15 | 599766 |
| 755 | -1.95 -1.2 % |
07-04-2022 00:00:00 Thursday |
162.75 160.8 |
163.35 | 159.3 | 489629 |
| 756 | 2.3 1.44 % |
06-04-2022 00:00:00 Wednesday |
160 162.3 |
163.25 | 159.05 | 534102 |
| 757 | -2.6 -1.59 % |
05-04-2022 00:00:00 Tuesday |
163.3 160.7 |
163.55 | 160.2 | 534239 |
| 758 | -2.35 -1.43 % |
04-04-2022 00:00:00 Monday |
164 161.65 |
164.55 | 161.35 | 965305 |
| 759 | 3.65 2.3 % |
01-04-2022 00:00:00 Friday |
158.4 162.05 |
162.35 | 155.95 | 1852402 |
| 760 | 1.7 1.1 % |
31-03-2022 00:00:00 Thursday |
154 155.7 |
157.25 | 152.9 | 1291094 |
| 761 | 0.35 0.23 % |
30-03-2022 00:00:00 Wednesday |
153.05 153.4 |
154.35 | 151.85 | 583490 |
| 762 | 0.15 0.1 % |
29-03-2022 00:00:00 Tuesday |
152.5 152.65 |
153.5 | 150.6 | 634503 |
| 763 | 0.1 0.07 % |
28-03-2022 00:00:00 Monday |
152 152.1 |
153.25 | 150.5 | 1571040 |
| 764 | -0.15 -0.1 % |
25-03-2022 00:00:00 Friday |
147.8 147.65 |
148.7 | 146.75 | 279894 |
| 765 | 2.1 1.45 % |
24-03-2022 00:00:00 Thursday |
144.9 147 |
147.7 | 144.15 | 516256 |
| 766 | -0.55 -0.38 % |
23-03-2022 00:00:00 Wednesday |
144.1 143.55 |
146.15 | 143.15 | 597254 |
| 767 | -1.1 -0.76 % |
22-03-2022 00:00:00 Tuesday |
144.55 143.45 |
146.15 | 142.75 | 651608 |
| 768 | -3.25 -2.2 % |
21-03-2022 00:00:00 Monday |
147.65 144.4 |
147.8 | 144 | 500478 |
| 769 | -1.9 -1.24 % |
17-03-2022 00:00:00 Thursday |
153 151.1 |
154.2 | 150 | 1112291 |
| 770 | 3.75 2.52 % |
16-03-2022 00:00:00 Wednesday |
148.65 152.4 |
152.6 | 148.45 | 507205 |
| 771 | -4.25 -2.78 % |
15-03-2022 00:00:00 Tuesday |
152.7 148.45 |
152.7 | 146.7 | 441413 |
| 772 | -1.9 -1.23 % |
14-03-2022 00:00:00 Monday |
154.1 152.2 |
156.45 | 150.95 | 1124828 |
| 773 | 3.4 2.28 % |
11-03-2022 00:00:00 Friday |
149.05 152.45 |
154.15 | 148.25 | 1159224 |
| 774 | -6.55 -4.25 % |
10-03-2022 00:00:00 Thursday |
154 147.45 |
154 | 146.75 | 833493 |
| 775 | -4.35 -2.74 % |
09-03-2022 00:00:00 Wednesday |
158.75 154.4 |
158.75 | 153.7 | 620727 |
| 776 | -4.65 -2.87 % |
08-03-2022 00:00:00 Tuesday |
162 157.35 |
163.2 | 156.6 | 1154710 |
| 777 | 4.7 2.99 % |
07-03-2022 00:00:00 Monday |
157 161.7 |
164 | 155.2 | 2805276 |
| 778 | -3.65 -2.3 % |
04-03-2022 00:00:00 Friday |
159 155.35 |
160 | 154.6 | 1336909 |
| 779 | 3.75 2.41 % |
03-03-2022 00:00:00 Thursday |
155.3 159.05 |
159.75 | 153.15 | 1852019 |
| 780 | 7.2 4.95 % |
02-03-2022 00:00:00 Wednesday |
145.45 152.65 |
154.8 | 145.45 | 1760706 |
| 781 | 8.75 6.43 % |
28-02-2022 00:00:00 Monday |
136 144.75 |
146.7 | 133.95 | 1376112 |
| 782 | 4.95 3.82 % |
25-02-2022 00:00:00 Friday |
129.75 134.7 |
135.5 | 129.75 | 377342 |
| 783 | -1.75 -1.33 % |
24-02-2022 00:00:00 Thursday |
131.5 129.75 |
135.95 | 128.1 | 903414 |
| 784 | 4.2 3.13 % |
23-02-2022 00:00:00 Wednesday |
134.2 138.4 |
139.8 | 134.2 | 402865 |
| 785 | 1.2 0.9 % |
22-02-2022 00:00:00 Tuesday |
133.45 134.65 |
135.5 | 132.05 | 1150843 |
| 786 | -3.55 -2.54 % |
21-02-2022 00:00:00 Monday |
140 136.45 |
140.5 | 135.6 | 619711 |
| 787 | 1.05 0.75 % |
18-02-2022 00:00:00 Friday |
139.8 140.85 |
141.35 | 138.65 | 246086 |
| 788 | -0.4 -0.29 % |
17-02-2022 00:00:00 Thursday |
140.2 139.8 |
142.35 | 139.1 | 328587 |
| 789 | -0.6 -0.43 % |
16-02-2022 00:00:00 Wednesday |
140 139.4 |
141.15 | 138.65 | 190290 |
| 790 | 1.15 0.83 % |
15-02-2022 00:00:00 Tuesday |
138 139.15 |
139.65 | 134.2 | 420161 |
| 791 | -2.8 -1.99 % |
14-02-2022 00:00:00 Monday |
140.55 137.75 |
140.65 | 136.4 | 325758 |
| 792 | -0.75 -0.53 % |
11-02-2022 00:00:00 Friday |
141.3 140.55 |
142.75 | 140.1 | 286484 |
| 793 | -1.9 -1.32 % |
10-02-2022 00:00:00 Thursday |
143.5 141.6 |
143.55 | 140.4 | 781314 |
| 794 | -3 -2.06 % |
09-02-2022 00:00:00 Wednesday |
145.9 142.9 |
145.9 | 142.35 | 863649 |
| 795 | -4.2 -2.83 % |
08-02-2022 00:00:00 Tuesday |
148.5 144.3 |
148.7 | 142.35 | 369802 |
| 796 | 0.25 0.17 % |
07-02-2022 00:00:00 Monday |
147.95 148.2 |
148.95 | 146.45 | 610777 |
| 797 | -3.15 -2.1 % |
04-02-2022 00:00:00 Friday |
149.7 146.55 |
151.9 | 146.2 | 999835 |
| 798 | 1.15 0.79 % |
03-02-2022 00:00:00 Thursday |
145.75 146.9 |
149.25 | 145.15 | 1450732 |
| 799 | -3.3 -2.21 % |
02-02-2022 00:00:00 Wednesday |
149 145.7 |
149 | 145.4 | 332612 |
| 800 | 2.85 1.97 % |
01-02-2022 00:00:00 Tuesday |
144.5 147.35 |
147.9 | 144.15 | 2037431 |
| 801 | 0.45 0.31 % |
31-01-2022 00:00:00 Monday |
143.75 144.2 |
144.9 | 142.45 | 819769 |
| 802 | -0.7 -0.49 % |
28-01-2022 00:00:00 Friday |
142.55 141.85 |
146.1 | 141.3 | 1218093 |
| 803 | -1.2 -0.84 % |
27-01-2022 00:00:00 Thursday |
142.5 141.3 |
144.1 | 140.9 | 1573400 |
| 804 | 5.7 4.13 % |
25-01-2022 00:00:00 Tuesday |
138 143.7 |
144.2 | 138 | 1942885 |
| 805 | 0.3 0.21 % |
24-01-2022 00:00:00 Monday |
140.6 140.9 |
143.65 | 138.65 | 1059217 |
| 806 | -3 -2.05 % |
21-01-2022 00:00:00 Friday |
146.4 143.4 |
146.75 | 141.35 | 475143 |
| 807 | -0.6 -0.41 % |
20-01-2022 00:00:00 Thursday |
148 147.4 |
148.5 | 146.3 | 553841 |
| 808 | 5.1 3.57 % |
19-01-2022 00:00:00 Wednesday |
142.9 148 |
148.5 | 142.45 | 1846150 |
| 809 | -1.25 -0.87 % |
18-01-2022 00:00:00 Tuesday |
144.1 142.85 |
146 | 142.1 | 601089 |
| 810 | 2.95 2.08 % |
17-01-2022 00:00:00 Monday |
141.7 144.65 |
145.2 | 140.8 | 404823 |
| 811 | -0.25 -0.17 % |
14-01-2022 00:00:00 Friday |
144.4 144.15 |
145.6 | 143.15 | 400703 |
| 812 | 0.95 0.66 % |
13-01-2022 00:00:00 Thursday |
144 144.95 |
145.3 | 142.75 | 529159 |
| 813 | 0.65 0.45 % |
12-01-2022 00:00:00 Wednesday |
143 143.65 |
144 | 141.9 | 197662 |
| 814 | -1.25 -0.87 % |
11-01-2022 00:00:00 Tuesday |
143 141.75 |
143.4 | 141.2 | 271874 |
| 815 | 3.05 2.19 % |
10-01-2022 00:00:00 Monday |
139.55 142.6 |
142.9 | 139.55 | 748434 |
| 816 | -0.25 -0.18 % |
07-01-2022 00:00:00 Friday |
139.8 139.55 |
140 | 137.65 | 306002 |
| 817 | 2.25 1.65 % |
06-01-2022 00:00:00 Thursday |
136.5 138.75 |
139.1 | 134.65 | 617892 |
| 818 | 2 1.49 % |
05-01-2022 00:00:00 Wednesday |
134 136 |
136.5 | 132.65 | 509626 |
| 819 | -0.15 -0.11 % |
04-01-2022 00:00:00 Tuesday |
132.9 132.75 |
134.15 | 131.65 | 293741 |
| 820 | 1.4 1.08 % |
03-01-2022 00:00:00 Monday |
130 131.4 |
131.55 | 129.2 | 509186 |
| 821 | 1 0.78 % |
31-12-2021 00:00:00 Friday |
128.2 129.2 |
129.9 | 128 | 528344 |
| 822 | -1.25 -0.97 % |
30-12-2021 00:00:00 Thursday |
128.95 127.7 |
129.6 | 127.5 | 670136 |
| 823 | -0.7 -0.53 % |
29-12-2021 00:00:00 Wednesday |
133 132.3 |
133.2 | 131.15 | 367371 |
| 824 | 1.05 0.8 % |
28-12-2021 00:00:00 Tuesday |
132 133.05 |
133.3 | 131.2 | 471968 |
| 825 | 0.1 0.08 % |
27-12-2021 00:00:00 Monday |
130.5 130.6 |
131 | 128.9 | 439037 |
| 826 | -3.1 -2.31 % |
24-12-2021 00:00:00 Friday |
134 130.9 |
134.15 | 129.8 | 435732 |
| 827 | 1.85 1.41 % |
23-12-2021 00:00:00 Thursday |
131 132.85 |
133.25 | 130.8 | 566937 |
| 828 | -0.05 -0.04 % |
22-12-2021 00:00:00 Wednesday |
130.25 130.2 |
130.65 | 128.7 | 258286 |
| 829 | 1.7 1.34 % |
21-12-2021 00:00:00 Tuesday |
127.25 128.95 |
129.55 | 125.8 | 387257 |
| 830 | -3.75 -2.89 % |
20-12-2021 00:00:00 Monday |
129.7 125.95 |
130.55 | 125.2 | 949470 |
| 831 | -0.25 -0.19 % |
17-12-2021 00:00:00 Friday |
129.8 129.55 |
130.15 | 127.6 | 581943 |
| 832 | -3.1 -2.33 % |
16-12-2021 00:00:00 Thursday |
132.8 129.7 |
132.8 | 128.75 | 567479 |
| 833 | -3.45 -2.55 % |
15-12-2021 00:00:00 Wednesday |
135.45 132 |
135.45 | 131.75 | 358839 |
| 834 | 2.3 1.73 % |
14-12-2021 00:00:00 Tuesday |
133 135.3 |
136 | 132.1 | 790590 |
| 835 | -2.8 -2.06 % |
13-12-2021 00:00:00 Monday |
136.2 133.4 |
137.25 | 133 | 619057 |
| 836 | 0.6 0.44 % |
10-12-2021 00:00:00 Friday |
134.9 135.5 |
135.9 | 133.35 | 582521 |
| 837 | 0.25 0.19 % |
09-12-2021 00:00:00 Thursday |
134 134.25 |
134.9 | 132.7 | 195958 |
| 838 | -0.15 -0.11 % |
08-12-2021 00:00:00 Wednesday |
133.8 133.65 |
135.95 | 131.65 | 511048 |
| 839 | 2.8 2.16 % |
07-12-2021 00:00:00 Tuesday |
129.9 132.7 |
133.4 | 129.65 | 532117 |
| 840 | -4.9 -3.66 % |
06-12-2021 00:00:00 Monday |
133.8 128.9 |
133.8 | 126.85 | 1022056 |
| 841 | 0.25 0.19 % |
03-12-2021 00:00:00 Friday |
132 132.25 |
133.8 | 131.65 | 422069 |
| 842 | 1.3 1 % |
02-12-2021 00:00:00 Thursday |
130.5 131.8 |
132.7 | 130.15 | 474719 |
| 843 | -1.25 -0.95 % |
01-12-2021 00:00:00 Wednesday |
131.85 130.6 |
133.25 | 127.8 | 602910 |
| 844 | -0.5 -0.38 % |
30-11-2021 00:00:00 Tuesday |
130.8 130.3 |
134.6 | 128.9 | 243897 |
| 845 | -2.85 -2.14 % |
29-11-2021 00:00:00 Monday |
133 130.15 |
133.45 | 129.4 | 740683 |
| 846 | -6.35 -4.54 % |
26-11-2021 00:00:00 Friday |
140 133.65 |
140.45 | 133.1 | 719931 |
| 847 | 0.1 0.07 % |
25-11-2021 00:00:00 Thursday |
141.5 141.6 |
142 | 138.35 | 788331 |
| 848 | 1.25 0.9 % |
24-11-2021 00:00:00 Wednesday |
139 140.25 |
143.15 | 139 | 573849 |
| 849 | 1.6 1.17 % |
23-11-2021 00:00:00 Tuesday |
136.9 138.5 |
139.2 | 136 | 426599 |
| 850 | -3.65 -2.59 % |
22-11-2021 00:00:00 Monday |
140.95 137.3 |
141.4 | 136.35 | 815630 |
| 851 | -5.05 -3.46 % |
18-11-2021 00:00:00 Thursday |
146 140.95 |
146 | 140.4 | 326796 |
| 852 | -0.05 -0.03 % |
17-11-2021 00:00:00 Wednesday |
145 144.95 |
146.65 | 144.55 | 540962 |
| 853 | -1.45 -0.99 % |
16-11-2021 00:00:00 Tuesday |
147.05 145.6 |
148.45 | 145 | 385397 |
| 854 | -0.3 -0.2 % |
15-11-2021 00:00:00 Monday |
147.35 147.05 |
148.95 | 146.7 | 329715 |
| 855 | -2.5 -1.66 % |
12-11-2021 00:00:00 Friday |
150.5 148 |
150.5 | 147.65 | 335049 |
| 856 | -2.6 -1.71 % |
11-11-2021 00:00:00 Thursday |
152.1 149.5 |
152.7 | 149.05 | 527687 |
| 857 | 1.95 1.3 % |
10-11-2021 00:00:00 Wednesday |
150.15 152.1 |
153.1 | 149.6 | 1188810 |
| 858 | -1.8 -1.18 % |
09-11-2021 00:00:00 Tuesday |
152.4 150.6 |
152.6 | 150.2 | 817595 |
| 859 | -1.05 -0.69 % |
08-11-2021 00:00:00 Monday |
153 151.95 |
153 | 150.6 | 814081 |
| 860 | -0.5 -0.33 % |
04-11-2021 00:00:00 Thursday |
152 151.5 |
152.05 | 151.05 | 57455 |
| 861 | -1.55 -1.02 % |
03-11-2021 00:00:00 Wednesday |
152 150.45 |
154.5 | 150 | 1043025 |
| 862 | -0.5 -0.33 % |
02-11-2021 00:00:00 Tuesday |
151.45 150.95 |
154.75 | 150.35 | 1595114 |
| 863 | -1.5 -0.99 % |
01-11-2021 00:00:00 Monday |
151.85 150.35 |
154.75 | 149 | 1430999 |
| 864 | 1.95 1.33 % |
29-10-2021 00:00:00 Friday |
147 148.95 |
156.1 | 145.4 | 1508186 |
| 865 | -3.2 -2.13 % |
28-10-2021 00:00:00 Thursday |
150.5 147.3 |
151.05 | 146.3 | 307806 |
| 866 | -3.2 -2.09 % |
27-10-2021 00:00:00 Wednesday |
152.9 149.7 |
153.3 | 149.3 | 225880 |
| 867 | 3 2.01 % |
26-10-2021 00:00:00 Tuesday |
149 152 |
152.4 | 149 | 241151 |
| 868 | -3.7 -2.44 % |
25-10-2021 00:00:00 Monday |
151.9 148.2 |
151.95 | 146.15 | 308681 |
| 869 | -1.55 -1.02 % |
22-10-2021 00:00:00 Friday |
151.9 150.35 |
153.9 | 148.7 | 496710 |
| 870 | -3.7 -2.41 % |
21-10-2021 00:00:00 Thursday |
153.5 149.8 |
154 | 148.7 | 445823 |
| 871 | -3.6 -2.32 % |
20-10-2021 00:00:00 Wednesday |
155.5 151.9 |
155.5 | 150.2 | 2543299 |
| 872 | -6.95 -4.27 % |
19-10-2021 00:00:00 Tuesday |
162.9 155.95 |
162.9 | 154.8 | 472404 |
| 873 | -1.95 -1.2 % |
18-10-2021 00:00:00 Monday |
163 161.05 |
163.8 | 160.85 | 1380773 |
| 874 | -0.65 -0.4 % |
14-10-2021 00:00:00 Thursday |
160.7 160.05 |
163.5 | 159.65 | 586736 |
| 875 | -0.05 -0.03 % |
13-10-2021 00:00:00 Wednesday |
159 158.95 |
161 | 158.25 | 322354 |
| 876 | -1.85 -1.16 % |
12-10-2021 00:00:00 Tuesday |
159.8 157.95 |
159.8 | 157.15 | 326882 |
| 877 | 0.3 0.19 % |
11-10-2021 00:00:00 Monday |
158.45 158.75 |
160.7 | 158.45 | 2490485 |
| 878 | -2.25 -1.4 % |
08-10-2021 00:00:00 Friday |
160.4 158.15 |
162.95 | 157.65 | 861659 |
| 879 | -8.85 -5.25 % |
07-10-2021 00:00:00 Thursday |
168.5 159.65 |
168.5 | 158.9 | 890611 |
| 880 | 1.3 0.79 % |
06-10-2021 00:00:00 Wednesday |
165 166.3 |
171.35 | 164 | 1766426 |
| 881 | 3.1 1.92 % |
05-10-2021 00:00:00 Tuesday |
161.55 164.65 |
168.3 | 161.55 | 997924 |
| 882 | -3.25 -1.97 % |
04-10-2021 00:00:00 Monday |
164.8 161.55 |
165 | 161 | 858360 |
| 883 | 3.15 1.97 % |
01-10-2021 00:00:00 Friday |
160.05 163.2 |
166.1 | 157.7 | 4030338 |
| 884 | -1.15 -0.72 % |
30-09-2021 00:00:00 Thursday |
160.1 158.95 |
160.1 | 155.1 | 2149830 |
| 885 | -2.25 -1.42 % |
29-09-2021 00:00:00 Wednesday |
158.5 156.25 |
161.45 | 154.3 | 2808538 |
| 886 | 5.65 3.67 % |
28-09-2021 00:00:00 Tuesday |
153.8 159.45 |
161.35 | 153.1 | 4749631 |
| 887 | -0.05 -0.03 % |
27-09-2021 00:00:00 Monday |
154.6 154.55 |
157 | 151.95 | 2440211 |
| 888 | -1.5 -0.97 % |
24-09-2021 00:00:00 Friday |
154.1 152.6 |
154.8 | 148.65 | 3422549 |
| 889 | 0.5 0.33 % |
23-09-2021 00:00:00 Thursday |
152.4 152.9 |
155.65 | 151.2 | 2496577 |
| 890 | -1 -0.66 % |
22-09-2021 00:00:00 Wednesday |
150.9 149.9 |
152.15 | 149.4 | 1435650 |
| 891 | 0.75 0.5 % |
21-09-2021 00:00:00 Tuesday |
149.4 150.15 |
152 | 148.25 | 435209 |
| 892 | -1.25 -0.83 % |
20-09-2021 00:00:00 Monday |
151 149.75 |
154.65 | 148.65 | 599052 |
| 893 | -2.95 -1.88 % |
17-09-2021 00:00:00 Friday |
157.1 154.15 |
159.35 | 153.35 | 1421753 |
| 894 | 0 0 % |
16-09-2021 00:00:00 Thursday |
157.1 157.1 |
158.15 | 156 | 847642 |
| 895 | 0.1 0.06 % |
15-09-2021 00:00:00 Wednesday |
157 157.1 |
159.7 | 155.3 | 2414757 |
| 896 | 9.25 6.31 % |
14-09-2021 00:00:00 Tuesday |
146.7 155.95 |
156.6 | 146.7 | 2915722 |
| 897 | -1 -0.68 % |
13-09-2021 00:00:00 Monday |
146.9 145.9 |
146.9 | 144.5 | 255538 |
| 898 | -0.5 -0.34 % |
09-09-2021 00:00:00 Thursday |
145.6 145.1 |
148.65 | 144.85 | 1167240 |
| 899 | 0.15 0.1 % |
08-09-2021 00:00:00 Wednesday |
144.9 145.05 |
146.45 | 144 | 440490 |
| 900 | -2.85 -1.94 % |
07-09-2021 00:00:00 Tuesday |
147 144.15 |
147.6 | 143.95 | 376903 |
| 901 | -2.5 -1.67 % |
06-09-2021 00:00:00 Monday |
149.5 147 |
149.6 | 146.55 | 926055 |
| 902 | 1.8 1.24 % |
03-09-2021 00:00:00 Friday |
145.5 147.3 |
149.3 | 145.2 | 1899233 |
| 903 | 0.15 0.1 % |
02-09-2021 00:00:00 Thursday |
145.15 145.3 |
147.25 | 144.15 | 442172 |
| 904 | -2.15 -1.46 % |
01-09-2021 00:00:00 Wednesday |
147 144.85 |
148.2 | 144.45 | 885944 |
| 905 | 0.05 0.03 % |
31-08-2021 00:00:00 Tuesday |
146 146.05 |
147.3 | 143.85 | 2210892 |
| 906 | 1.45 1 % |
30-08-2021 00:00:00 Monday |
144.3 145.75 |
146.65 | 143.4 | 1001931 |
| 907 | 0.65 0.46 % |
27-08-2021 00:00:00 Friday |
142.75 143.4 |
145.05 | 142.05 | 1522608 |
| 908 | -2.8 -1.92 % |
26-08-2021 00:00:00 Thursday |
145.5 142.7 |
145.5 | 141.4 | 344421 |
| 909 | -1.2 -0.82 % |
25-08-2021 00:00:00 Wednesday |
146.15 144.95 |
147.45 | 144 | 1625190 |
| 910 | 2.45 1.71 % |
24-08-2021 00:00:00 Tuesday |
143.1 145.55 |
147.95 | 142.3 | 1721258 |
| 911 | -1.6 -1.12 % |
23-08-2021 00:00:00 Monday |
142.35 140.75 |
144.05 | 140 | 325379 |
| 912 | -2.95 -2.06 % |
20-08-2021 00:00:00 Friday |
143.3 140.35 |
144.35 | 140 | 1117562 |
| 913 | -2.35 -1.59 % |
18-08-2021 00:00:00 Wednesday |
148 145.65 |
148 | 145 | 171593 |
| 914 | -1.05 -0.71 % |
17-08-2021 00:00:00 Tuesday |
148 146.95 |
149.1 | 144.9 | 220375 |
| 915 | -0.05 -0.03 % |
16-08-2021 00:00:00 Monday |
148.4 148.35 |
149.2 | 147.5 | 300093 |
| 916 | -2.6 -1.72 % |
13-08-2021 00:00:00 Friday |
151 148.4 |
151.9 | 147.55 | 474470 |
| 917 | 1.75 1.17 % |
12-08-2021 00:00:00 Thursday |
149 150.75 |
151.05 | 146.65 | 1383251 |
| 918 | 1.1 0.75 % |
11-08-2021 00:00:00 Wednesday |
146 147.1 |
148.4 | 144.35 | 1428847 |
| 919 | -2.55 -1.73 % |
10-08-2021 00:00:00 Tuesday |
147.45 144.9 |
148 | 143.85 | 766168 |
| 920 | -5.1 -3.38 % |
09-08-2021 00:00:00 Monday |
150.85 145.75 |
150.85 | 145.2 | 831085 |
| 921 | 2.25 1.54 % |
06-08-2021 00:00:00 Friday |
146.5 148.75 |
153.95 | 145 | 4790022 |
| 922 | -0.35 -0.24 % |
05-08-2021 00:00:00 Thursday |
143.25 142.9 |
145.5 | 140.35 | 1484855 |
| 923 | -1.2 -0.84 % |
04-08-2021 00:00:00 Wednesday |
143.65 142.45 |
146.15 | 141.8 | 779740 |
| 924 | -0.7 -0.49 % |
03-08-2021 00:00:00 Tuesday |
144.1 143.4 |
144.15 | 141.85 | 316226 |
| 925 | 1.35 0.96 % |
02-08-2021 00:00:00 Monday |
141.35 142.7 |
143.2 | 139.5 | 337930 |
| 926 | 1.95 1.42 % |
30-07-2021 00:00:00 Friday |
137.6 139.55 |
141.85 | 137.3 | 744643 |
| 927 | -0.9 -0.65 % |
29-07-2021 00:00:00 Thursday |
138.5 137.6 |
139.6 | 137 | 378599 |
| 928 | -2.8 -1.99 % |
28-07-2021 00:00:00 Wednesday |
140.7 137.9 |
140.7 | 136.6 | 341764 |
| 929 | -2.25 -1.59 % |
27-07-2021 00:00:00 Tuesday |
141.3 139.05 |
141.95 | 138.6 | 225731 |
| 930 | -0.35 -0.25 % |
26-07-2021 00:00:00 Monday |
141.65 141.3 |
142.15 | 139.75 | 217276 |
| 931 | -0.6 -0.42 % |
23-07-2021 00:00:00 Friday |
143 142.4 |
145 | 142 | 328576 |
| 932 | 0.35 0.24 % |
22-07-2021 00:00:00 Thursday |
143.5 143.85 |
145.05 | 141.75 | 312642 |
| 933 | -1.7 -1.18 % |
20-07-2021 00:00:00 Tuesday |
144 142.3 |
144.95 | 140.8 | 304401 |
| 934 | -0.5 -0.35 % |
19-07-2021 00:00:00 Monday |
144.85 144.35 |
147.25 | 143.85 | 1464504 |
| 935 | 0.25 0.17 % |
16-07-2021 00:00:00 Friday |
144.6 144.85 |
145.1 | 142.95 | 564993 |
| 936 | -4.05 -2.73 % |
15-07-2021 00:00:00 Thursday |
148.5 144.45 |
148.8 | 144 | 516667 |
| 937 | -0.65 -0.44 % |
14-07-2021 00:00:00 Wednesday |
148.5 147.85 |
150 | 147.3 | 280574 |
| 938 | 0.3 0.2 % |
13-07-2021 00:00:00 Tuesday |
148.5 148.8 |
151.35 | 147.5 | 1422679 |
| 939 | -0.8 -0.54 % |
12-07-2021 00:00:00 Monday |
147.6 146.8 |
149.25 | 146.5 | 1908533 |
| 940 | -1.85 -1.24 % |
09-07-2021 00:00:00 Friday |
149 147.15 |
149.05 | 147 | 358356 |
| 941 | -0.75 -0.5 % |
08-07-2021 00:00:00 Thursday |
149.5 148.75 |
151.05 | 148.5 | 359837 |
| 942 | 0.9 0.6 % |
07-07-2021 00:00:00 Wednesday |
149.1 150 |
152.1 | 148.7 | 1193769 |
| 943 | -1.95 -1.28 % |
06-07-2021 00:00:00 Tuesday |
152.5 150.55 |
155.05 | 149 | 2668997 |
| 944 | 0.2 0.13 % |
05-07-2021 00:00:00 Monday |
152.05 152.25 |
153.6 | 151.6 | 419674 |
| 945 | -2.7 -1.75 % |
02-07-2021 00:00:00 Friday |
154 151.3 |
154 | 150.95 | 663191 |
| 946 | 1.25 0.82 % |
01-07-2021 00:00:00 Thursday |
151.8 153.05 |
153.75 | 150.1 | 711252 |
| 947 | -2.5 -1.64 % |
30-06-2021 00:00:00 Wednesday |
152.1 149.6 |
152.75 | 149.25 | 454943 |
| 948 | -1.55 -1.01 % |
29-06-2021 00:00:00 Tuesday |
153.5 151.95 |
153.7 | 151.4 | 340128 |
| 949 | -1.35 -0.87 % |
28-06-2021 00:00:00 Monday |
154.8 153.45 |
155 | 152.3 | 298344 |
| 950 | 0.1 0.07 % |
25-06-2021 00:00:00 Friday |
153 153.1 |
154.7 | 152.4 | 575464 |
| 951 | -1.75 -1.14 % |
24-06-2021 00:00:00 Thursday |
154 152.25 |
155.05 | 151.8 | 430568 |
| 952 | -3.3 -2.1 % |
23-06-2021 00:00:00 Wednesday |
156.85 153.55 |
157.05 | 152.9 | 730344 |
| 953 | -1.8 -1.15 % |
22-06-2021 00:00:00 Tuesday |
157.15 155.35 |
158.8 | 154.95 | 342817 |
| 954 | 3.05 2.01 % |
21-06-2021 00:00:00 Monday |
152.1 155.15 |
156.2 | 151.25 | 875955 |
| 955 | -6.9 -4.26 % |
18-06-2021 00:00:00 Friday |
162 155.1 |
162.45 | 152.6 | 1212927 |
| 956 | -1.35 -0.83 % |
17-06-2021 00:00:00 Thursday |
161.9 160.55 |
163.65 | 158.75 | 476289 |
| 957 | -2 -1.22 % |
16-06-2021 00:00:00 Wednesday |
163.6 161.6 |
165.65 | 161.2 | 941211 |
| 958 | -0.5 -0.31 % |
15-06-2021 00:00:00 Tuesday |
163.6 163.1 |
166.05 | 162.55 | 1515618 |
| 959 | -2.25 -1.36 % |
14-06-2021 00:00:00 Monday |
165.3 163.05 |
165.3 | 160.15 | 1493019 |
| 960 | -2 -1.21 % |
11-06-2021 00:00:00 Friday |
165.7 163.7 |
167.75 | 161.3 | 1223938 |
| 961 | -1 -0.61 % |
10-06-2021 00:00:00 Thursday |
164.45 163.45 |
166.05 | 160.6 | 1243524 |
| 962 | -7.8 -4.59 % |
09-06-2021 00:00:00 Wednesday |
170 162.2 |
170 | 158.25 | 3218281 |
| 963 | -1.2 -0.71 % |
08-06-2021 00:00:00 Tuesday |
169 167.8 |
169.75 | 164.9 | 2157303 |
| 964 | 5.35 3.28 % |
07-06-2021 00:00:00 Monday |
163 168.35 |
169.9 | 162 | 1857106 |
| 965 | 1.45 0.9 % |
04-06-2021 00:00:00 Friday |
160.5 161.95 |
164.7 | 160.3 | 1373452 |
| 966 | 0.95 0.59 % |
03-06-2021 00:00:00 Thursday |
160 160.95 |
162.2 | 158.75 | 468146 |
| 967 | -2.65 -1.64 % |
02-06-2021 00:00:00 Wednesday |
161.4 158.75 |
163.4 | 157.75 | 1071932 |
| 968 | -0.2 -0.12 % |
01-06-2021 00:00:00 Tuesday |
160.7 160.5 |
161.7 | 158 | 850468 |
| 969 | 5.55 3.6 % |
31-05-2021 00:00:00 Monday |
154.35 159.9 |
161.35 | 153.2 | 2245554 |
| 970 | -2.2 -1.42 % |
28-05-2021 00:00:00 Friday |
154.9 152.7 |
157.35 | 152 | 1275266 |
| 971 | 0.7 0.46 % |
27-05-2021 00:00:00 Thursday |
152.1 152.8 |
155 | 150.55 | 486375 |
| 972 | -3.35 -2.16 % |
26-05-2021 00:00:00 Wednesday |
155.45 152.1 |
155.8 | 151.75 | 571484 |
| 973 | 1.15 0.75 % |
25-05-2021 00:00:00 Tuesday |
154 155.15 |
155.65 | 151.75 | 1165242 |
| 974 | 4.65 3.16 % |
24-05-2021 00:00:00 Monday |
147 151.65 |
152.5 | 145.95 | 617007 |
| 975 | -2.55 -1.72 % |
21-05-2021 00:00:00 Friday |
148.3 145.75 |
150.5 | 145.2 | 661362 |
| 976 | -5.2 -3.41 % |
20-05-2021 00:00:00 Thursday |
152.5 147.3 |
152.5 | 146.75 | 783737 |
| 977 | -1.15 -0.75 % |
19-05-2021 00:00:00 Wednesday |
153.9 152.75 |
154.55 | 151.3 | 416862 |
| 978 | -2.75 -1.77 % |
18-05-2021 00:00:00 Tuesday |
155.5 152.75 |
158 | 152 | 692966 |
| 979 | 0.1 0.07 % |
17-05-2021 00:00:00 Monday |
153 153.1 |
154.75 | 150.4 | 623753 |
| 980 | -8.45 -5.24 % |
14-05-2021 00:00:00 Friday |
161.15 152.7 |
161.7 | 152.2 | 1266724 |
| 981 | -1.4 -0.86 % |
12-05-2021 00:00:00 Wednesday |
162.5 161.1 |
165.7 | 158.75 | 1518668 |
| 982 | 8.35 5.44 % |
11-05-2021 00:00:00 Tuesday |
153.5 161.85 |
163.5 | 152.3 | 2385845 |
| 983 | 4.45 2.96 % |
10-05-2021 00:00:00 Monday |
150.2 154.65 |
155.4 | 150.2 | 647507 |
| 984 | -1.25 -0.83 % |
07-05-2021 00:00:00 Friday |
151.45 150.2 |
152.55 | 148.75 | 1162998 |
| 985 | 3.8 2.58 % |
06-05-2021 00:00:00 Thursday |
147.35 151.15 |
151.75 | 145.6 | 1160118 |
| 986 | -2 -1.36 % |
05-05-2021 00:00:00 Wednesday |
147 145 |
148.8 | 143.1 | 1280773 |
| 987 | 5.05 3.64 % |
04-05-2021 00:00:00 Tuesday |
138.8 143.85 |
145.6 | 137.4 | 3287271 |
| 988 | 0.4 0.29 % |
03-05-2021 00:00:00 Monday |
137 137.4 |
138.1 | 134.65 | 542209 |
| 989 | 2.55 1.89 % |
30-04-2021 00:00:00 Friday |
134.7 137.25 |
141.45 | 132.25 | 789307 |
| 990 | 0.3 0.22 % |
29-04-2021 00:00:00 Thursday |
134.5 134.8 |
136.4 | 133.4 | 281063 |
| 991 | 0.95 0.72 % |
28-04-2021 00:00:00 Wednesday |
132.4 133.35 |
133.95 | 132.2 | 415928 |
| 992 | 1.6 1.23 % |
27-04-2021 00:00:00 Tuesday |
129.95 131.55 |
132.85 | 129.95 | 371731 |
| 993 | -0.05 -0.04 % |
26-04-2021 00:00:00 Monday |
130 129.95 |
131.9 | 129.7 | 311700 |
| 994 | -4.2 -3.14 % |
23-04-2021 00:00:00 Friday |
133.65 129.45 |
134 | 128.55 | 529982 |
| 995 | -0.8 -0.6 % |
22-04-2021 00:00:00 Thursday |
133.8 133 |
134.25 | 130.5 | 623108 |
| 996 | -4.65 -3.35 % |
20-04-2021 00:00:00 Tuesday |
139 134.35 |
139.65 | 133.6 | 544211 |
| 997 | 0.5 0.37 % |
19-04-2021 00:00:00 Monday |
136 136.5 |
137.65 | 133.55 | 844922 |
| 998 | -1.8 -1.27 % |
16-04-2021 00:00:00 Friday |
141.4 139.6 |
142.1 | 139 | 417513 |
| 999 | 6.05 4.5 % |
15-04-2021 00:00:00 Thursday |
134.5 140.55 |
141.55 | 134.5 | 556073 |
| 1000 | 5.7 4.28 % |
13-04-2021 00:00:00 Tuesday |
133.15 138.85 |
139.9 | 133.15 | 811630 |
| 1001 | -1.7 -1.26 % |
12-04-2021 00:00:00 Monday |
134.5 132.8 |
135.35 | 130.65 | 923213 |
| 1002 | -0.2 -0.14 % |
09-04-2021 00:00:00 Friday |
139 138.8 |
140.5 | 138 | 555052 |
| 1003 | -1.95 -1.39 % |
08-04-2021 00:00:00 Thursday |
140.5 138.55 |
140.8 | 137.75 | 1938335 |
| 1004 | 2.5 1.84 % |
07-04-2021 00:00:00 Wednesday |
136.2 138.7 |
141.85 | 136.2 | 2376528 |
| 1005 | -2.4 -1.75 % |
06-04-2021 00:00:00 Tuesday |
136.95 134.55 |
137 | 134.15 | 526660 |
| 1006 | -4.55 -3.26 % |
05-04-2021 00:00:00 Monday |
139.5 134.95 |
139.5 | 134.6 | 451570 |
| 1007 | 4.25 3.13 % |
01-04-2021 00:00:00 Thursday |
135.9 140.15 |
140.85 | 135.2 | 1128418 |
| 1008 | 2.05 1.54 % |
31-03-2021 00:00:00 Wednesday |
133.5 135.55 |
137.8 | 133.35 | 2110584 |
| 1009 | -0.85 -0.64 % |
30-03-2021 00:00:00 Tuesday |
133.3 132.45 |
137.25 | 130.8 | 1911136 |
| 1010 | 2.15 1.66 % |
26-03-2021 00:00:00 Friday |
129.8 131.95 |
132.75 | 128.7 | 697975 |
| 1011 | -3.4 -2.59 % |
25-03-2021 00:00:00 Thursday |
131.35 127.95 |
132.85 | 127.4 | 689999 |
| 1012 | -2 -1.5 % |
24-03-2021 00:00:00 Wednesday |
133 131 |
133.9 | 130.1 | 556205 |
| 1013 | -3.35 -2.43 % |
23-03-2021 00:00:00 Tuesday |
137.7 134.35 |
138.45 | 133.7 | 833201 |
| 1014 | -3.75 -2.67 % |
22-03-2021 00:00:00 Monday |
140.6 136.85 |
140.6 | 135.35 | 1050816 |
| 1015 | 2.3 1.69 % |
19-03-2021 00:00:00 Friday |
136 138.3 |
140.3 | 128.8 | 1819500 |
| 1016 | -6.75 -4.76 % |
18-03-2021 00:00:00 Thursday |
141.9 135.15 |
141.9 | 132.45 | 705766 |
| 1017 | -5.15 -3.59 % |
17-03-2021 00:00:00 Wednesday |
143.5 138.35 |
145.4 | 137.4 | 608781 |
| 1018 | -1.3 -0.9 % |
16-03-2021 00:00:00 Tuesday |
144.5 143.2 |
145.7 | 142.1 | 871304 |
| 1019 | -4.05 -2.74 % |
15-03-2021 00:00:00 Monday |
147.6 143.55 |
147.85 | 141.5 | 851961 |
| 1020 | -3.55 -2.36 % |
12-03-2021 00:00:00 Friday |
150.4 146.85 |
152.4 | 145.65 | 977743 |
| 1021 | -2.3 -1.53 % |
10-03-2021 00:00:00 Wednesday |
150 147.7 |
151 | 147.1 | 1702391 |
| 1022 | -6 -3.87 % |
09-03-2021 00:00:00 Tuesday |
155 149 |
155.1 | 148.35 | 1507896 |
| 1023 | 5.45 3.66 % |
08-03-2021 00:00:00 Monday |
148.75 154.2 |
157.95 | 147.7 | 4021431 |
| 1024 | 3.1 2.15 % |
05-03-2021 00:00:00 Friday |
144.05 147.15 |
149.95 | 144.05 | 2376811 |
| 1025 | -0.5 -0.34 % |
04-03-2021 00:00:00 Thursday |
145 144.5 |
146.85 | 143.35 | 1148781 |
| 1026 | 0.95 0.65 % |
03-03-2021 00:00:00 Wednesday |
146 146.95 |
147.5 | 144.7 | 1373209 |
| 1027 | -1.55 -1.06 % |
02-03-2021 00:00:00 Tuesday |
146.35 144.8 |
146.95 | 143.7 | 961948 |
| 1028 | 0.25 0.17 % |
01-03-2021 00:00:00 Monday |
144.25 144.5 |
145.6 | 142.5 | 787347 |
| 1029 | -6.4 -4.32 % |
26-02-2021 00:00:00 Friday |
148.15 141.75 |
149.7 | 140.55 | 2520921 |
| 1030 | 4 2.72 % |
25-02-2021 00:00:00 Thursday |
146.85 150.85 |
152.7 | 146.3 | 3227259 |
| 1031 | -1.6 -1.08 % |
24-02-2021 00:00:00 Wednesday |
148.1 146.5 |
149.9 | 142.9 | 4273038 |
| 1032 | -1.35 -0.91 % |
23-02-2021 00:00:00 Tuesday |
148.7 147.35 |
148.7 | 143.15 | 1673250 |
| 1033 | -2.55 -1.75 % |
22-02-2021 00:00:00 Monday |
145.35 142.8 |
145.5 | 142 | 1168109 |
| 1034 | 1.35 0.94 % |
19-02-2021 00:00:00 Friday |
144 145.35 |
149.45 | 143.65 | 4619556 |
| 1035 | 3.75 2.69 % |
18-02-2021 00:00:00 Thursday |
139.3 143.05 |
147.75 | 137.95 | 6530207 |
| 1036 | 1.5 1.13 % |
17-02-2021 00:00:00 Wednesday |
132.85 134.35 |
136.95 | 132.1 | 779765 |
| 1037 | -1.45 -1.08 % |
16-02-2021 00:00:00 Tuesday |
134.5 133.05 |
135.25 | 132.6 | 621127 |
| 1038 | -0.2 -0.15 % |
15-02-2021 00:00:00 Monday |
134 133.8 |
135.3 | 131.9 | 864319 |
| 1039 | -4.55 -3.31 % |
12-02-2021 00:00:00 Friday |
137.45 132.9 |
137.45 | 132.5 | 750322 |
| 1040 | 1.9 1.41 % |
11-02-2021 00:00:00 Thursday |
134.5 136.4 |
138 | 133 | 3866873 |
| 1041 | 1.55 1.17 % |
10-02-2021 00:00:00 Wednesday |
132 133.55 |
133.95 | 130.8 | 1247276 |
| 1042 | -1.4 -1.06 % |
09-02-2021 00:00:00 Tuesday |
132.4 131 |
133.5 | 130.65 | 1482356 |
| 1043 | 1.5 1.15 % |
08-02-2021 00:00:00 Monday |
129.9 131.4 |
134.35 | 129.1 | 2472838 |
| 1044 | -3.85 -2.92 % |
05-02-2021 00:00:00 Friday |
132 128.15 |
132.65 | 127.55 | 760277 |
| 1045 | -0.65 -0.49 % |
04-02-2021 00:00:00 Thursday |
131.35 130.7 |
135.4 | 130.35 | 1518513 |
| 1046 | -0.4 -0.31 % |
03-02-2021 00:00:00 Wednesday |
130.95 130.55 |
132.45 | 129.3 | 872746 |
| 1047 | -0.2 -0.15 % |
02-02-2021 00:00:00 Tuesday |
130 129.8 |
132.25 | 128.55 | 2513040 |
| 1048 | 2.55 2.04 % |
01-02-2021 00:00:00 Monday |
125 127.55 |
129 | 124.4 | 1131128 |
| 1049 | -2.65 -2.07 % |
29-01-2021 00:00:00 Friday |
128.1 125.45 |
129.1 | 124.45 | 556062 |
| 1050 | 3.4 2.72 % |
28-01-2021 00:00:00 Thursday |
125.1 128.5 |
129.65 | 125.1 | 1413713 |
| 1051 | -3.1 -2.37 % |
27-01-2021 00:00:00 Wednesday |
130.95 127.85 |
131.65 | 126.9 | 3000551 |
| 1052 | -2 -1.48 % |
25-01-2021 00:00:00 Monday |
135 133 |
136.9 | 132.3 | 923970 |
| 1053 | -0.35 -0.26 % |
22-01-2021 00:00:00 Friday |
134.4 134.05 |
136.3 | 133 | 1104751 |
| 1054 | -5.5 -3.95 % |
21-01-2021 00:00:00 Thursday |
139.3 133.8 |
139.5 | 132.55 | 1412600 |
| 1055 | -1.9 -1.36 % |
20-01-2021 00:00:00 Wednesday |
139.9 138 |
140.7 | 137.5 | 945856 |
| 1056 | -0.25 -0.18 % |
19-01-2021 00:00:00 Tuesday |
140 139.75 |
141.45 | 138.55 | 987306 |
| 1057 | -1.75 -1.25 % |
18-01-2021 00:00:00 Monday |
139.5 137.75 |
142 | 134.65 | 2199719 |
| 1058 | -5.8 -4.02 % |
15-01-2021 00:00:00 Friday |
144.3 138.5 |
146.2 | 136.6 | 3157421 |
| 1059 | 2.95 2.09 % |
14-01-2021 00:00:00 Thursday |
141.05 144 |
146 | 140.3 | 1875518 |
| 1060 | -2.4 -1.67 % |
13-01-2021 00:00:00 Wednesday |
143.75 141.35 |
143.9 | 139.3 | 1334997 |
| 1061 | -0.05 -0.04 % |
12-01-2021 00:00:00 Tuesday |
141.4 141.35 |
143.5 | 139.45 | 3492538 |
| 1062 | 2.7 2.03 % |
11-01-2021 00:00:00 Monday |
133 135.7 |
136.5 | 132.05 | 806138 |
| 1063 | -2.3 -1.7 % |
08-01-2021 00:00:00 Friday |
135 132.7 |
135 | 131.7 | 522359 |
| 1064 | -2.5 -1.84 % |
07-01-2021 00:00:00 Thursday |
135.9 133.4 |
135.9 | 132.4 | 1192182 |
| 1065 | 3.5 2.68 % |
06-01-2021 00:00:00 Wednesday |
130.4 133.9 |
135.95 | 130.4 | 2883692 |
| 1066 | 1.85 1.45 % |
05-01-2021 00:00:00 Tuesday |
127.5 129.35 |
129.7 | 125.6 | 1265595 |
| 1067 | 3 2.4 % |
04-01-2021 00:00:00 Monday |
125 128 |
128.5 | 124.85 | 1192478 |
| 1068 | -0.2 -0.16 % |
01-01-2021 00:00:00 Friday |
123.8 123.6 |
124.4 | 122.6 | 531478 |
| 1069 | 2.4 1.98 % |
31-12-2020 00:00:00 Thursday |
120.95 123.35 |
123.95 | 120.95 | 442786 |
| 1070 | -0.9 -0.73 % |
30-12-2020 00:00:00 Wednesday |
123.9 123 |
124 | 121.6 | 553805 |
| 1071 | 0.25 0.2 % |
29-12-2020 00:00:00 Tuesday |
123.5 123.75 |
124.55 | 121.9 | 591393 |
| 1072 | 2 1.66 % |
28-12-2020 00:00:00 Monday |
120.6 122.6 |
123.1 | 120.6 | 605464 |
| 1073 | 0.2 0.17 % |
24-12-2020 00:00:00 Thursday |
119.9 120.1 |
123 | 119 | 1292378 |
| 1074 | -1.8 -1.5 % |
23-12-2020 00:00:00 Wednesday |
120 118.2 |
120 | 116.65 | 579276 |
| 1075 | 5.25 4.64 % |
22-12-2020 00:00:00 Tuesday |
113.2 118.45 |
120.6 | 112.6 | 2845271 |
| 1076 | -10.35 -8.28 % |
21-12-2020 00:00:00 Monday |
125.05 114.7 |
125.05 | 112.55 | 2621321 |
| 1077 | 0.85 0.68 % |
18-12-2020 00:00:00 Friday |
124.2 125.05 |
125.3 | 121.3 | 790264 |
| 1078 | -1.55 -1.24 % |
17-12-2020 00:00:00 Thursday |
125.4 123.85 |
125.5 | 123.5 | 1225274 |
| 1079 | -2.5 -1.97 % |
16-12-2020 00:00:00 Wednesday |
126.9 124.4 |
126.9 | 123.9 | 703199 |
| 1080 | -1.1 -0.87 % |
15-12-2020 00:00:00 Tuesday |
126.3 125.2 |
126.4 | 124.25 | 1029073 |
| 1081 | -2.4 -1.88 % |
14-12-2020 00:00:00 Monday |
127.9 125.5 |
128.2 | 125.1 | 1290939 |
| 1082 | 5 4.14 % |
11-12-2020 00:00:00 Friday |
120.9 125.9 |
128.75 | 120 | 2802536 |
| 1083 | -2.4 -1.96 % |
10-12-2020 00:00:00 Thursday |
122.4 120 |
123.2 | 119.3 | 1077505 |
| 1084 | 0.9 0.74 % |
09-12-2020 00:00:00 Wednesday |
121.65 122.55 |
124.05 | 121.65 | 593482 |
| 1085 | -3.05 -2.45 % |
08-12-2020 00:00:00 Tuesday |
124.7 121.65 |
125 | 120.65 | 796250 |
| 1086 | 1.4 1.16 % |
07-12-2020 00:00:00 Monday |
121 122.4 |
124.4 | 120.65 | 1056196 |
| 1087 | -0.25 -0.21 % |
04-12-2020 00:00:00 Friday |
120 119.75 |
122.05 | 118.55 | 1265695 |
| 1088 | 0.65 0.55 % |
03-12-2020 00:00:00 Thursday |
117.5 118.15 |
121.85 | 116.7 | 3755973 |
| 1089 | 5.65 5.09 % |
02-12-2020 00:00:00 Wednesday |
111 116.65 |
120.35 | 110.2 | 4512228 |
| 1090 | 6.45 6.18 % |
01-12-2020 00:00:00 Tuesday |
104.35 110.8 |
111.9 | 103.3 | 2631312 |
| 1091 | -1 -0.97 % |
27-11-2020 00:00:00 Friday |
103.5 102.5 |
106.6 | 101.5 | 1585252 |
| 1092 | -0.05 -0.05 % |
26-11-2020 00:00:00 Thursday |
102.8 102.75 |
103.45 | 101.6 | 1251239 |
| 1093 | 1.15 1.14 % |
25-11-2020 00:00:00 Wednesday |
101.1 102.25 |
103.7 | 100.5 | 1232359 |
| 1094 | -0.9 -0.89 % |
24-11-2020 00:00:00 Tuesday |
101.05 100.15 |
102.6 | 99.25 | 1513273 |
| 1095 | 2.35 2.38 % |
23-11-2020 00:00:00 Monday |
98.55 100.9 |
101.45 | 97.55 | 2593298 |
| 1096 | 3.75 4 % |
20-11-2020 00:00:00 Friday |
93.7 97.45 |
97.9 | 93 | 1948668 |
| 1097 | 0.45 0.48 % |
19-11-2020 00:00:00 Thursday |
93.3 93.75 |
96.9 | 93.1 | 1305806 |
| 1098 | 0.9 0.97 % |
18-11-2020 00:00:00 Wednesday |
93.05 93.95 |
94.65 | 92.85 | 827781 |
| 1099 | -0.45 -0.48 % |
17-11-2020 00:00:00 Tuesday |
94 93.55 |
95.25 | 93 | 866922 |
| 1100 | -0.15 -0.16 % |
14-11-2020 00:00:00 Saturday |
93.65 93.5 |
93.95 | 92.8 | 101862 |
| 1101 | -0.1 -0.11 % |
13-11-2020 00:00:00 Friday |
92.8 92.7 |
93.2 | 91.45 | 429043 |
| 1102 | -0.2 -0.21 % |
12-11-2020 00:00:00 Thursday |
93.2 93 |
94 | 92.6 | 847072 |
| 1103 | 1.55 1.7 % |
11-11-2020 00:00:00 Wednesday |
91.4 92.95 |
94.4 | 90.5 | 2257969 |
| 1104 | 3.45 3.98 % |
10-11-2020 00:00:00 Tuesday |
86.75 90.2 |
90.8 | 86.75 | 1720659 |
| 1105 | -0.5 -0.57 % |
09-11-2020 00:00:00 Monday |
87 86.5 |
87 | 85.7 | 162686 |
| 1106 | -1.55 -1.78 % |
06-11-2020 00:00:00 Friday |
87.3 85.75 |
87.5 | 85.5 | 481401 |
| 1107 | 3.25 3.86 % |
05-11-2020 00:00:00 Thursday |
84.2 87.45 |
87.85 | 83.8 | 1135508 |
| 1108 | -0.65 -0.77 % |
04-11-2020 00:00:00 Wednesday |
84 83.35 |
84.6 | 83.1 | 333004 |
| 1109 | -0.85 -1 % |
03-11-2020 00:00:00 Tuesday |
84.85 84 |
85.55 | 83.75 | 421021 |
| 1110 | -2.05 -2.38 % |
02-11-2020 00:00:00 Monday |
86 83.95 |
86 | 83.5 | 434830 |
| 1111 | 0.25 0.3 % |
30-10-2020 00:00:00 Friday |
84.5 84.75 |
85.05 | 82.75 | 529602 |
| 1112 | 1.45 1.77 % |
29-10-2020 00:00:00 Thursday |
82 83.45 |
83.8 | 82 | 369274 |
| 1113 | -1.9 -2.24 % |
28-10-2020 00:00:00 Wednesday |
85 83.1 |
85 | 82.9 | 452389 |
| 1114 | -0.8 -0.94 % |
27-10-2020 00:00:00 Tuesday |
85 84.2 |
85.6 | 83.7 | 1127711 |
| 1115 | -2.35 -2.67 % |
26-10-2020 00:00:00 Monday |
87.95 85.6 |
87.95 | 85 | 247830 |
| 1116 | -1.6 -1.8 % |
23-10-2020 00:00:00 Friday |
88.85 87.25 |
89.5 | 87 | 1015970 |
| 1117 | 2.75 3.2 % |
22-10-2020 00:00:00 Thursday |
86 88.75 |
89.1 | 86 | 1296034 |
| 1118 | 1.15 1.33 % |
21-10-2020 00:00:00 Wednesday |
86.5 87.65 |
88.25 | 85.75 | 1753256 |
| 1119 | 0.5 0.59 % |
20-10-2020 00:00:00 Tuesday |
85.25 85.75 |
87.4 | 85.25 | 1079193 |
| 1120 | 3.35 3.99 % |
19-10-2020 00:00:00 Monday |
84.05 87.4 |
87.75 | 84 | 1591439 |
| 1121 | 1.25 1.51 % |
16-10-2020 00:00:00 Friday |
82.8 84.05 |
84.2 | 82.5 | 910818 |
| 1122 | 0.2 0.24 % |
15-10-2020 00:00:00 Thursday |
82.1 82.3 |
83.95 | 82 | 1673369 |
| 1123 | -0.25 -0.3 % |
14-10-2020 00:00:00 Wednesday |
83 82.75 |
83 | 81.25 | 874265 |
| 1124 | -0.8 -0.95 % |
13-10-2020 00:00:00 Tuesday |
84 83.2 |
84 | 82.15 | 1792934 |
| 1125 | -3.4 -3.91 % |
12-10-2020 00:00:00 Monday |
87 83.6 |
87 | 83.2 | 341501 |
| 1126 | 0.4 0.47 % |
09-10-2020 00:00:00 Friday |
84.95 85.35 |
86.4 | 83.35 | 788438 |
| 1127 | -2.9 -3.33 % |
08-10-2020 00:00:00 Thursday |
87 84.1 |
87.3 | 83.9 | 424705 |
| 1128 | -0.25 -0.29 % |
07-10-2020 00:00:00 Wednesday |
86.9 86.65 |
87.8 | 86.5 | 965287 |
| 1129 | -0.25 -0.28 % |
06-10-2020 00:00:00 Tuesday |
88 87.75 |
88.15 | 86.75 | 181780 |
| 1130 | -1.2 -1.36 % |
05-10-2020 00:00:00 Monday |
88.1 86.9 |
88.95 | 86.5 | 902861 |
| 1131 | 1.7 1.96 % |
01-10-2020 00:00:00 Thursday |
86.8 88.5 |
88.7 | 86.45 | 1227828 |
| 1132 | -2.05 -2.31 % |
30-09-2020 00:00:00 Wednesday |
88.85 86.8 |
88.85 | 85.5 | 1214947 |
| 1133 | -0.8 -0.91 % |
29-09-2020 00:00:00 Tuesday |
88.35 87.55 |
88.65 | 87 | 1022519 |
| 1134 | 1.3 1.5 % |
28-09-2020 00:00:00 Monday |
86.85 88.15 |
89 | 85.65 | 538128 |
| 1135 | 0.6 0.71 % |
25-09-2020 00:00:00 Friday |
84.5 85.1 |
85.65 | 83.15 | 927589 |
| 1136 | -0.2 -0.24 % |
24-09-2020 00:00:00 Thursday |
83.05 82.85 |
85.4 | 82.3 | 806143 |
| 1137 | 1.45 1.72 % |
23-09-2020 00:00:00 Wednesday |
84.25 85.7 |
86.35 | 82.85 | 2672773 |
| 1138 | -4.65 -5.24 % |
22-09-2020 00:00:00 Tuesday |
88.8 84.15 |
88.8 | 82.9 | 812166 |
| 1139 | -3.75 -4.08 % |
21-09-2020 00:00:00 Monday |
91.9 88.15 |
92.3 | 87.5 | 1474443 |
| 1140 | 0.8 0.88 % |
18-09-2020 00:00:00 Friday |
91.1 91.9 |
93.4 | 91 | 2026513 |
| 1141 | -0.8 -0.87 % |
17-09-2020 00:00:00 Thursday |
91.5 90.7 |
91.85 | 90.55 | 1877734 |
| 1142 | -0.45 -0.49 % |
16-09-2020 00:00:00 Wednesday |
92.7 92.25 |
92.7 | 91.35 | 1533636 |
| 1143 | 0.05 0.05 % |
15-09-2020 00:00:00 Tuesday |
92.05 92.1 |
92.7 | 91.1 | 1614585 |
| 1144 | 0.05 0.05 % |
14-09-2020 00:00:00 Monday |
92 92.05 |
93.55 | 90.75 | 1930913 |
| 1145 | -0.35 -0.38 % |
11-09-2020 00:00:00 Friday |
91.1 90.75 |
91.7 | 90.05 | 1754815 |
| 1146 | -0.55 -0.6 % |
10-09-2020 00:00:00 Thursday |
91.3 90.75 |
92.45 | 89.85 | 723042 |
| 1147 | -3.45 -3.65 % |
09-09-2020 00:00:00 Wednesday |
94.55 91.1 |
94.55 | 90.05 | 1060423 |
| 1148 | -2.3 -2.38 % |
08-09-2020 00:00:00 Tuesday |
96.7 94.4 |
96.7 | 94 | 1051262 |
| 1149 | -1.2 -1.24 % |
07-09-2020 00:00:00 Monday |
97 95.8 |
98.75 | 94.95 | 623124 |
| 1150 | 2.55 2.67 % |
04-09-2020 00:00:00 Friday |
95.5 98.05 |
99 | 95.5 | 1384038 |
| 1151 | 1.4 1.45 % |
03-09-2020 00:00:00 Thursday |
96.7 98.1 |
98.5 | 96.6 | 592584 |
| 1152 | 1.4 1.46 % |
02-09-2020 00:00:00 Wednesday |
96 97.4 |
97.8 | 95.5 | 385488 |
| 1153 | 0.6 0.63 % |
01-09-2020 00:00:00 Tuesday |
95.8 96.4 |
97.1 | 94 | 1486876 |
| 1154 | -4.3 -4.3 % |
31-08-2020 00:00:00 Monday |
100 95.7 |
101.5 | 95.05 | 716339 |
| 1155 | -0.95 -0.95 % |
28-08-2020 00:00:00 Friday |
100 99.05 |
100.55 | 98.8 | 367569 |
| 1156 | -0.8 -0.8 % |
27-08-2020 00:00:00 Thursday |
100 99.2 |
100.5 | 99 | 171946 |
| 1157 | -0.2 -0.2 % |
26-08-2020 00:00:00 Wednesday |
100 99.8 |
100.8 | 99.2 | 393260 |
| 1158 | -2.3 -2.25 % |
25-08-2020 00:00:00 Tuesday |
102.05 99.75 |
103.15 | 99.3 | 392203 |
| 1159 | -0.15 -0.15 % |
24-08-2020 00:00:00 Monday |
101.7 101.55 |
103.1 | 101.3 | 203959 |
| 1160 | -0.9 -0.88 % |
21-08-2020 00:00:00 Friday |
102.6 101.7 |
103.2 | 101.1 | 352129 |
| 1161 | 0.45 0.45 % |
20-08-2020 00:00:00 Thursday |
101 101.45 |
103.05 | 100.35 | 588648 |
| 1162 | 4.45 4.59 % |
19-08-2020 00:00:00 Wednesday |
97 101.45 |
101.75 | 97 | 2362171 |
| 1163 | -0.65 -0.67 % |
18-08-2020 00:00:00 Tuesday |
97.65 97 |
98 | 96.7 | 774427 |
| 1164 | 1.4 1.45 % |
17-08-2020 00:00:00 Monday |
96.25 97.65 |
98 | 95.5 | 1675608 |
| 1165 | -2.7 -2.74 % |
14-08-2020 00:00:00 Friday |
98.65 95.95 |
99.05 | 95.7 | 759222 |
| 1166 | -1.5 -1.52 % |
13-08-2020 00:00:00 Thursday |
99 97.5 |
99.55 | 96.55 | 1427293 |
| 1167 | 0.95 0.98 % |
12-08-2020 00:00:00 Wednesday |
97.1 98.05 |
98.3 | 96 | 806082 |
| 1168 | -0.6 -0.61 % |
11-08-2020 00:00:00 Tuesday |
97.9 97.3 |
98.8 | 97.05 | 280228 |
| 1169 | -0.45 -0.46 % |
10-08-2020 00:00:00 Monday |
97.5 97.05 |
97.8 | 96.35 | 591906 |
| 1170 | 0.75 0.78 % |
07-08-2020 00:00:00 Friday |
96.25 97 |
97.45 | 95.65 | 1880578 |
| 1171 | 2 2.14 % |
06-08-2020 00:00:00 Thursday |
93.65 95.65 |
96.4 | 93.5 | 1891159 |
| 1172 | -0.8 -0.85 % |
05-08-2020 00:00:00 Wednesday |
94.15 93.35 |
94.9 | 93.1 | 559467 |
| 1173 | -0.8 -0.85 % |
04-08-2020 00:00:00 Tuesday |
94 93.2 |
94.7 | 92.85 | 878670 |
| 1174 | -3.25 -3.34 % |
03-08-2020 00:00:00 Monday |
97.45 94.2 |
97.45 | 93.55 | 355190 |
| 1175 | -0.4 -0.41 % |
31-07-2020 00:00:00 Friday |
97 96.6 |
98.2 | 96.3 | 238895 |
| 1176 | -2.4 -2.42 % |
30-07-2020 00:00:00 Thursday |
99 96.6 |
99.6 | 96.25 | 513502 |
| 1177 | 1.05 1.07 % |
29-07-2020 00:00:00 Wednesday |
97.8 98.85 |
100 | 97.45 | 855554 |
| 1178 | -0.2 -0.2 % |
28-07-2020 00:00:00 Tuesday |
97.8 97.6 |
98.6 | 96.5 | 415363 |
| 1179 | -2.15 -2.16 % |
27-07-2020 00:00:00 Monday |
99.65 97.5 |
100.65 | 97.25 | 487634 |
| 1180 | -3.3 -3.21 % |
24-07-2020 00:00:00 Friday |
102.9 99.6 |
102.9 | 98.95 | 497296 |
| 1181 | 1 0.99 % |
23-07-2020 00:00:00 Thursday |
101.25 102.25 |
105 | 101.25 | 641275 |
| 1182 | -2.3 -2.21 % |
22-07-2020 00:00:00 Wednesday |
104.3 102 |
104.9 | 100.8 | 849721 |
| 1183 | 3.6 3.59 % |
21-07-2020 00:00:00 Tuesday |
100.25 103.85 |
104.4 | 99.9 | 1115515 |
| 1184 | -1.55 -1.52 % |
20-07-2020 00:00:00 Monday |
101.75 100.2 |
101.85 | 99.85 | 477963 |
| 1185 | 3.95 4.07 % |
17-07-2020 00:00:00 Friday |
97 100.95 |
101.85 | 97 | 614684 |
| 1186 | -0.4 -0.41 % |
16-07-2020 00:00:00 Thursday |
97.15 96.75 |
97.8 | 94.45 | 331898 |
| 1187 | -2.85 -2.86 % |
15-07-2020 00:00:00 Wednesday |
99.8 96.95 |
99.85 | 96.6 | 369524 |
| 1188 | -2.05 -2.03 % |
14-07-2020 00:00:00 Tuesday |
101.1 99.05 |
102.2 | 98.3 | 565025 |
| 1189 | -3.25 -3.11 % |
13-07-2020 00:00:00 Monday |
104.4 101.15 |
104.4 | 100.35 | 362815 |
| 1190 | -3.6 -3.4 % |
10-07-2020 00:00:00 Friday |
106 102.4 |
106 | 102.15 | 485028 |
| 1191 | 0.7 0.67 % |
09-07-2020 00:00:00 Thursday |
104.8 105.5 |
107.45 | 103.1 | 1779524 |
| 1192 | -0.8 -0.77 % |
08-07-2020 00:00:00 Wednesday |
103.5 102.7 |
104.15 | 101.85 | 427756 |
| 1193 | -1.8 -1.72 % |
07-07-2020 00:00:00 Tuesday |
104.5 102.7 |
104.85 | 101.8 | 729512 |
| 1194 | -1.25 -1.19 % |
06-07-2020 00:00:00 Monday |
104.9 103.65 |
104.9 | 103.1 | 407068 |
| 1195 | 0.55 0.53 % |
03-07-2020 00:00:00 Friday |
104.3 104.85 |
105.75 | 103.1 | 669724 |
| 1196 | -0.55 -0.53 % |
02-07-2020 00:00:00 Thursday |
104 103.45 |
106.05 | 103.15 | 779864 |
| 1197 | 0.8 0.78 % |
01-07-2020 00:00:00 Wednesday |
102.2 103 |
103.45 | 100.3 | 455212 |
| 1198 | -2.75 -2.62 % |
30-06-2020 00:00:00 Tuesday |
104.9 102.15 |
104.9 | 101.4 | 917936 |
| 1199 | -1.45 -1.38 % |
29-06-2020 00:00:00 Monday |
105 103.55 |
105.8 | 102.75 | 668174 |
| 1200 | 0.25 0.24 % |
26-06-2020 00:00:00 Friday |
104.9 105.15 |
105.5 | 102.8 | 1258517 |
| 1201 | -0.85 -0.82 % |
25-06-2020 00:00:00 Thursday |
104 103.15 |
106.9 | 102.45 | 2296786 |
| 1202 | 1.3 1.3 % |
24-06-2020 00:00:00 Wednesday |
100.05 101.35 |
104.25 | 98.55 | 2588716 |
| 1203 | 0.25 0.25 % |
23-06-2020 00:00:00 Tuesday |
99 99.25 |
100.25 | 97.85 | 783965 |
| 1204 | -1.15 -1.16 % |
22-06-2020 00:00:00 Monday |
99.45 98.3 |
100.6 | 98.05 | 1532310 |
| 1205 | 1.5 1.53 % |
19-06-2020 00:00:00 Friday |
98 99.5 |
100.25 | 97.55 | 2198689 |
| 1206 | 0.15 0.15 % |
18-06-2020 00:00:00 Thursday |
96.85 97 |
98.9 | 95.85 | 737235 |
| 1207 | -0.7 -0.72 % |
17-06-2020 00:00:00 Wednesday |
97 96.3 |
97.5 | 95.6 | 1296721 |
| 1208 | -3.5 -3.47 % |
16-06-2020 00:00:00 Tuesday |
101 97.5 |
102 | 95.4 | 1007077 |
| 1209 | 2.75 2.84 % |
15-06-2020 00:00:00 Monday |
96.85 99.6 |
101.5 | 94.75 | 3326469 |
| 1210 | 2.6 2.77 % |
12-06-2020 00:00:00 Friday |
93.8 96.4 |
96.95 | 91.5 | 1019428 |
| 1211 | -2.55 -2.6 % |
11-06-2020 00:00:00 Thursday |
98.05 95.5 |
104.15 | 94.8 | 2077549 |
| 1212 | -2.95 -2.92 % |
10-06-2020 00:00:00 Wednesday |
101 98.05 |
101.45 | 96.3 | 536487 |
| 1213 | -3.9 -3.71 % |
09-06-2020 00:00:00 Tuesday |
105 101.1 |
105.55 | 100.35 | 658610 |
| 1214 | 3.5 3.46 % |
08-06-2020 00:00:00 Monday |
101.3 104.8 |
106.3 | 99 | 1689955 |
| 1215 | -0.15 -0.15 % |
05-06-2020 00:00:00 Friday |
98 97.85 |
99 | 96.6 | 352375 |
| 1216 | -0.3 -0.31 % |
04-06-2020 00:00:00 Thursday |
97.5 97.2 |
98.8 | 96.05 | 506183 |
| 1217 | -1.25 -1.28 % |
03-06-2020 00:00:00 Wednesday |
97.55 96.3 |
99.75 | 95.8 | 553073 |
| 1218 | 2.85 3.04 % |
02-06-2020 00:00:00 Tuesday |
93.8 96.65 |
97.1 | 91 | 1109754 |
| 1219 | -2.9 -3.06 % |
01-06-2020 00:00:00 Monday |
94.9 92 |
94.95 | 91.6 | 527454 |
| 1220 | 3.3 3.71 % |
29-05-2020 00:00:00 Friday |
89.05 92.35 |
93.55 | 88.5 | 365204 |
| 1221 | -0.15 -0.17 % |
28-05-2020 00:00:00 Thursday |
89.2 89.05 |
91.3 | 87.9 | 901228 |
| 1222 | -1.05 -1.17 % |
27-05-2020 00:00:00 Wednesday |
89.9 88.85 |
89.9 | 86.6 | 886715 |
| 1223 | 0.25 0.28 % |
26-05-2020 00:00:00 Tuesday |
87.95 88.2 |
88.6 | 86.25 | 409910 |
| 1224 | -0.6 -0.68 % |
22-05-2020 00:00:00 Friday |
87.8 87.2 |
87.8 | 85 | 1085531 |
| 1225 | 0.65 0.74 % |
21-05-2020 00:00:00 Thursday |
87.3 87.95 |
88.25 | 85.5 | 577608 |
| 1226 | 4.8 5.89 % |
20-05-2020 00:00:00 Wednesday |
81.5 86.3 |
86.85 | 81.5 | 1164734 |
| 1227 | -1.05 -1.27 % |
19-05-2020 00:00:00 Tuesday |
82.95 81.9 |
83.4 | 80.75 | 1625926 |
| 1228 | -5.75 -6.63 % |
18-05-2020 00:00:00 Monday |
86.7 80.95 |
86.7 | 80.5 | 606731 |
| 1229 | -1.05 -1.21 % |
15-05-2020 00:00:00 Friday |
86.85 85.8 |
86.85 | 84.8 | 260878 |
| 1230 | -4.45 -4.95 % |
14-05-2020 00:00:00 Thursday |
89.9 85.45 |
89.9 | 85.1 | 381313 |
| 1231 | -2.6 -2.83 % |
13-05-2020 00:00:00 Wednesday |
92 89.4 |
92.45 | 87.3 | 467439 |
| 1232 | -2.5 -2.74 % |
12-05-2020 00:00:00 Tuesday |
91.2 88.7 |
94 | 88.25 | 354315 |
| 1233 | -0.8 -0.86 % |
11-05-2020 00:00:00 Monday |
92.9 92.1 |
94.6 | 91.5 | 185278 |
| 1234 | -3.65 -3.84 % |
08-05-2020 00:00:00 Friday |
94.95 91.3 |
94.95 | 90.85 | 345644 |
| 1235 | -4.85 -5.03 % |
07-05-2020 00:00:00 Thursday |
96.35 91.5 |
96.35 | 91 | 358249 |
| 1236 | 0.65 0.69 % |
06-05-2020 00:00:00 Wednesday |
94 94.65 |
94.95 | 89.7 | 802488 |
| 1237 | -2.8 -2.98 % |
05-05-2020 00:00:00 Tuesday |
93.9 91.1 |
95.75 | 90.75 | 878896 |
| 1238 | -1.65 -1.74 % |
04-05-2020 00:00:00 Monday |
95 93.35 |
95.2 | 89.65 | 986593 |
| 1239 | 4.75 5.22 % |
30-04-2020 00:00:00 Thursday |
91 95.75 |
96.5 | 91 | 739558 |
| 1240 | 3.1 3.6 % |
29-04-2020 00:00:00 Wednesday |
86 89.1 |
89.85 | 84.65 | 571623 |
| 1241 | 1.6 1.93 % |
28-04-2020 00:00:00 Tuesday |
83 84.6 |
85.1 | 82.2 | 1860485 |
| 1242 | -0.3 -0.37 % |
27-04-2020 00:00:00 Monday |
82.05 81.75 |
84.4 | 81.3 | 443548 |
| 1243 | -1.8 -2.16 % |
24-04-2020 00:00:00 Friday |
83.25 81.45 |
84.25 | 79 | 1685134 |
| 1244 | -2.7 -3.14 % |
23-04-2020 00:00:00 Thursday |
86 83.3 |
88.65 | 82.85 | 1200600 |
| 1245 | 1.2 1.45 % |
22-04-2020 00:00:00 Wednesday |
83 84.2 |
85 | 80.25 | 316934 |
| 1246 | -4.4 -5.07 % |
21-04-2020 00:00:00 Tuesday |
86.85 82.45 |
86.85 | 78.75 | 1066096 |
| 1247 | -4.2 -4.58 % |
20-04-2020 00:00:00 Monday |
91.65 87.45 |
91.65 | 86.8 | 360891 |
| 1248 | -0.5 -0.55 % |
17-04-2020 00:00:00 Friday |
90.15 89.65 |
91.6 | 88.1 | 416162 |
| 1249 | 1.65 1.88 % |
16-04-2020 00:00:00 Thursday |
87.7 89.35 |
89.95 | 84.5 | 1180898 |
| 1250 | -1.45 -1.65 % |
15-04-2020 00:00:00 Wednesday |
88.05 86.6 |
89.45 | 86.15 | 357174 |
| 1251 | -3.95 -4.39 % |
13-04-2020 00:00:00 Monday |
90 86.05 |
90 | 83.85 | 377268 |
| 1252 | -0.25 -0.28 % |
09-04-2020 00:00:00 Thursday |
88 87.75 |
90.25 | 86.85 | 530553 |
| 1253 | -0.85 -0.98 % |
08-04-2020 00:00:00 Wednesday |
86.5 85.65 |
94.85 | 84 | 1043890 |
| 1254 | -0.5 -0.59 % |
07-04-2020 00:00:00 Tuesday |
85 84.5 |
86.45 | 82.55 | 730259 |
| 1255 | 4.8 6.31 % |
03-04-2020 00:00:00 Friday |
76.05 80.85 |
81.95 | 75.5 | 677901 |
| 1256 | -0.25 -0.33 % |
01-04-2020 00:00:00 Wednesday |
76 75.75 |
78.7 | 74.55 | 630284 |
| 1257 | 4.95 6.92 % |
31-03-2020 00:00:00 Tuesday |
71.5 76.45 |
77.7 | 71.5 | 639336 |
| 1258 | 1.7 2.46 % |
30-03-2020 00:00:00 Monday |
69.2 70.9 |
72.5 | 67.6 | 413616 |
| 1259 | -5.45 -7.27 % |
27-03-2020 00:00:00 Friday |
74.95 69.5 |
75 | 69.15 | 749453 |
| 1260 | -3.25 -4.26 % |
26-03-2020 00:00:00 Thursday |
76.25 73 |
77 | 72.2 | 603817 |
| 1261 | -1.6 -2.08 % |
25-03-2020 00:00:00 Wednesday |
77 75.4 |
78.95 | 74.35 | 487606 |
| 1262 | -1.8 -2.3 % |
24-03-2020 00:00:00 Tuesday |
78.2 76.4 |
82.05 | 75.2 | 461510 |
| 1263 | 1.4 1.83 % |
23-03-2020 00:00:00 Monday |
76.7 78.1 |
80.35 | 72.85 | 423751 |
| 1264 | 11.35 16.32 % |
20-03-2020 00:00:00 Friday |
69.55 80.9 |
82.3 | 69.55 | 1180318 |
| 1265 | -0.05 -0.07 % |
19-03-2020 00:00:00 Thursday |
69.5 69.45 |
72.25 | 65.7 | 648139 |
| 1266 | -4 -5.33 % |
18-03-2020 00:00:00 Wednesday |
75 71 |
76.25 | 69.25 | 492255 |
| 1267 | -3.7 -4.74 % |
17-03-2020 00:00:00 Tuesday |
78.1 74.4 |
80.75 | 73 | 423601 |
| 1268 | -5.3 -6.35 % |
16-03-2020 00:00:00 Monday |
83.4 78.1 |
83.4 | 77.5 | 357755 |
| 1269 | 8.55 11.24 % |
13-03-2020 00:00:00 Friday |
76.05 84.6 |
87.75 | 67.1 | 1176310 |
| 1270 | -5.6 -6.55 % |
12-03-2020 00:00:00 Thursday |
85.5 79.9 |
88.6 | 79.2 | 1097500 |
| 1271 | -7 -7.19 % |
11-03-2020 00:00:00 Wednesday |
97.4 90.4 |
97.5 | 90 | 3804248 |
| 1272 | -4.55 -4.34 % |
09-03-2020 00:00:00 Monday |
104.9 100.35 |
104.9 | 99.55 | 464179 |
| 1273 | 3.05 2.91 % |
06-03-2020 00:00:00 Friday |
104.8 107.85 |
108.25 | 102.45 | 1110566 |
| 1274 | -2.65 -2.42 % |
05-03-2020 00:00:00 Thursday |
109.5 106.85 |
111.05 | 105.85 | 374507 |
| 1275 | 2 1.92 % |
04-03-2020 00:00:00 Wednesday |
104 106 |
106.9 | 102.5 | 419154 |
| 1276 | 3.25 3.25 % |
03-03-2020 00:00:00 Tuesday |
100 103.25 |
103.65 | 99.6 | 338033 |
| 1277 | -7.4 -6.92 % |
02-03-2020 00:00:00 Monday |
107 99.6 |
107.25 | 98.45 | 544239 |
| 1278 | 0.8 0.77 % |
28-02-2020 00:00:00 Friday |
103.75 104.55 |
108.5 | 102.05 | 422243 |
| 1279 | -0.6 -0.56 % |
27-02-2020 00:00:00 Thursday |
108 107.4 |
108.25 | 105.15 | 483100 |
| 1280 | -6.75 -5.88 % |
26-02-2020 00:00:00 Wednesday |
114.75 108 |
114.75 | 107.6 | 390010 |
| 1281 | -4.45 -3.76 % |
25-02-2020 00:00:00 Tuesday |
118.5 114.05 |
118.5 | 113.55 | 239462 |
| 1282 | -2.95 -2.46 % |
24-02-2020 00:00:00 Monday |
119.8 116.85 |
119.8 | 116.35 | 110211 |
| 1283 | 0.3 0.25 % |
20-02-2020 00:00:00 Thursday |
119 119.3 |
121 | 118.75 | 153080 |
| 1284 | 0.85 0.71 % |
19-02-2020 00:00:00 Wednesday |
119 119.85 |
120.95 | 118.85 | 165219 |
| 1285 | 0.95 0.8 % |
18-02-2020 00:00:00 Tuesday |
118.5 119.45 |
119.75 | 116.95 | 211640 |
| 1286 | -3.25 -2.68 % |
17-02-2020 00:00:00 Monday |
121.3 118.05 |
121.3 | 117.25 | 372499 |
| 1287 | -7.8 -5.98 % |
14-02-2020 00:00:00 Friday |
130.4 122.6 |
131.4 | 122.05 | 554647 |
| 1288 | -0.2 -0.15 % |
13-02-2020 00:00:00 Thursday |
130.5 130.3 |
132.5 | 129.35 | 343835 |
| 1289 | -0.15 -0.11 % |
12-02-2020 00:00:00 Wednesday |
130.45 130.3 |
130.9 | 127.55 | 281793 |
| 1290 | 5.1 4.11 % |
11-02-2020 00:00:00 Tuesday |
124 129.1 |
129.85 | 123.6 | 905628 |
| 1291 | -3.2 -2.56 % |
10-02-2020 00:00:00 Monday |
125 121.8 |
125 | 119.35 | 688030 |
| 1292 | -0.95 -0.77 % |
07-02-2020 00:00:00 Friday |
123.95 123 |
124.7 | 122.2 | 115135 |
| 1293 | 0.75 0.61 % |
06-02-2020 00:00:00 Thursday |
123 123.75 |
124.35 | 121.5 | 185621 |
| 1294 | 1.45 1.21 % |
05-02-2020 00:00:00 Wednesday |
119.4 120.85 |
121.4 | 118.35 | 277858 |
| 1295 | 2.1 1.8 % |
04-02-2020 00:00:00 Tuesday |
116.8 118.9 |
119.2 | 115.5 | 267860 |
| 1296 | -1.85 -1.59 % |
03-02-2020 00:00:00 Monday |
116.3 114.45 |
119.4 | 114 | 242474 |
| 1297 | -4.7 -3.87 % |
01-02-2020 00:00:00 Saturday |
121.45 116.75 |
124.1 | 114.9 | 749876 |
| 1298 | -2.85 -2.31 % |
31-01-2020 00:00:00 Friday |
123.3 120.45 |
124.45 | 119.4 | 243607 |
| 1299 | -2.95 -2.34 % |
30-01-2020 00:00:00 Thursday |
126.25 123.3 |
126.4 | 123 | 219219 |
| 1300 | -1.25 -0.98 % |
29-01-2020 00:00:00 Wednesday |
127.5 126.25 |
128.65 | 125.7 | 221662 |
| 1301 | -1.45 -1.14 % |
28-01-2020 00:00:00 Tuesday |
127.6 126.15 |
127.6 | 125.3 | 173409 |
| 1302 | -3.15 -2.43 % |
27-01-2020 00:00:00 Monday |
129.5 126.35 |
129.5 | 125.15 | 241499 |
| 1303 | -2.2 -1.67 % |
24-01-2020 00:00:00 Friday |
131.7 129.5 |
131.7 | 129.1 | 236711 |
| 1304 | 3.6 2.86 % |
23-01-2020 00:00:00 Thursday |
126 129.6 |
130.65 | 125.4 | 411410 |
| 1305 | -1.25 -0.98 % |
22-01-2020 00:00:00 Wednesday |
127.1 125.85 |
127.65 | 125.55 | 145044 |
| 1306 | -1.85 -1.44 % |
21-01-2020 00:00:00 Tuesday |
128.6 126.75 |
129.6 | 126.35 | 357267 |
| 1307 | 0.9 0.71 % |
20-01-2020 00:00:00 Monday |
126.95 127.85 |
129 | 124.75 | 372096 |
| 1308 | -1.15 -0.9 % |
17-01-2020 00:00:00 Friday |
127.5 126.35 |
127.5 | 122.8 | 317127 |
| 1309 | -4.2 -3.16 % |
16-01-2020 00:00:00 Thursday |
133 128.8 |
133.3 | 128.35 | 522400 |
| 1310 | 1.55 1.19 % |
15-01-2020 00:00:00 Wednesday |
130.1 131.65 |
132.1 | 128.75 | 330953 |
| 1311 | 0.1 0.08 % |
14-01-2020 00:00:00 Tuesday |
129.9 130 |
132.9 | 128.7 | 769888 |
| 1312 | 2.9 2.3 % |
13-01-2020 00:00:00 Monday |
126 128.9 |
129.2 | 124.95 | 231916 |
| 1313 | 0.1 0.08 % |
10-01-2020 00:00:00 Friday |
125.3 125.4 |
127.65 | 124.35 | 355064 |
| 1314 | -1 -0.8 % |
09-01-2020 00:00:00 Thursday |
124.6 123.6 |
125.25 | 123.2 | 177359 |
| 1315 | 0.4 0.32 % |
08-01-2020 00:00:00 Wednesday |
123.45 123.85 |
124.4 | 122.65 | 125183 |
| 1316 | 0.85 0.69 % |
07-01-2020 00:00:00 Tuesday |
123.55 124.4 |
126 | 123.55 | 278582 |
| 1317 | -1.15 -0.91 % |
06-01-2020 00:00:00 Monday |
125.7 124.55 |
126.2 | 122.85 | 291466 |
| 1318 | 1.9 1.53 % |
03-01-2020 00:00:00 Friday |
123.8 125.7 |
128.75 | 123.8 | 719463 |
| 1319 | 1.55 1.27 % |
02-01-2020 00:00:00 Thursday |
121.9 123.45 |
124 | 120.65 | 220036 |
| 1320 | -1 -0.82 % |
01-01-2020 00:00:00 Wednesday |
122 121 |
122 | 119.75 | 196193 |
| 1321 | 2.05 1.72 % |
31-12-2019 00:00:00 Tuesday |
119 121.05 |
122.25 | 118.85 | 365385 |
| 1322 | 0.05 0.04 % |
30-12-2019 00:00:00 Monday |
118.8 118.85 |
120.4 | 118.5 | 133189 |
| 1323 | 0.4 0.34 % |
27-12-2019 00:00:00 Friday |
118.1 118.5 |
119.25 | 117.7 | 177864 |
| 1324 | -1.65 -1.38 % |
26-12-2019 00:00:00 Thursday |
119.75 118.1 |
120.35 | 117.7 | 647772 |
| 1325 | -1.3 -1.07 % |
24-12-2019 00:00:00 Tuesday |
120.95 119.65 |
121.1 | 119.25 | 144846 |
| 1326 | 2.2 1.85 % |
23-12-2019 00:00:00 Monday |
118.6 120.8 |
121.55 | 118.25 | 383977 |
| 1327 | 1.85 1.57 % |
20-12-2019 00:00:00 Friday |
117.7 119.55 |
120 | 116.6 | 235759 |
| 1328 | -0.75 -0.63 % |
19-12-2019 00:00:00 Thursday |
118.45 117.7 |
118.45 | 115.7 | 181170 |
| 1329 | -2.85 -2.37 % |
18-12-2019 00:00:00 Wednesday |
120.15 117.3 |
120.15 | 116.7 | 218700 |
| 1330 | -1.05 -0.87 % |
17-12-2019 00:00:00 Tuesday |
120.8 119.75 |
120.8 | 118.35 | 257012 |
| 1331 | 1.1 0.92 % |
16-12-2019 00:00:00 Monday |
120 121.1 |
122.3 | 119.25 | 303289 |
| 1332 | -0.25 -0.21 % |
13-12-2019 00:00:00 Friday |
120 119.75 |
120.85 | 118.35 | 202423 |
| 1333 | 1.5 1.28 % |
12-12-2019 00:00:00 Thursday |
117.45 118.95 |
120.05 | 117 | 378402 |
| 1334 | 5.95 5.35 % |
11-12-2019 00:00:00 Wednesday |
111.3 117.25 |
117.6 | 110.65 | 760212 |
| 1335 | -5.05 -4.35 % |
10-12-2019 00:00:00 Tuesday |
116.05 111 |
116.05 | 110.55 | 569094 |
| 1336 | -1.85 -1.57 % |
09-12-2019 00:00:00 Monday |
118 116.15 |
118 | 115.2 | 268418 |
| 1337 | -4.45 -3.66 % |
06-12-2019 00:00:00 Friday |
121.6 117.15 |
121.75 | 115.9 | 468828 |
| 1338 | -1.3 -1.06 % |
05-12-2019 00:00:00 Thursday |
122.55 121.25 |
123.6 | 120.75 | 339509 |
| 1339 | -0.2 -0.16 % |
04-12-2019 00:00:00 Wednesday |
123.5 123.3 |
123.9 | 122.05 | 146480 |
| 1340 | -3.25 -2.56 % |
03-12-2019 00:00:00 Tuesday |
126.8 123.55 |
126.8 | 123.1 | 155321 |
| 1341 | -1.35 -1.06 % |
02-12-2019 00:00:00 Monday |
127.95 126.6 |
127.95 | 125.4 | 212009 |
| 1342 | 0.25 0.2 % |
29-11-2019 00:00:00 Friday |
125.7 125.95 |
128.4 | 125.2 | 252289 |
| 1343 | 0.85 0.68 % |
28-11-2019 00:00:00 Thursday |
125 125.85 |
126.4 | 124.15 | 169695 |
| 1344 | -1.05 -0.84 % |
27-11-2019 00:00:00 Wednesday |
125.5 124.45 |
126.95 | 123.45 | 333776 |
| 1345 | 2.95 2.42 % |
26-11-2019 00:00:00 Tuesday |
122.1 125.05 |
126.15 | 122.1 | 632193 |
| 1346 | -0.9 -0.73 % |
25-11-2019 00:00:00 Monday |
123 122.1 |
123 | 121.5 | 263272 |
| 1347 | -1.55 -1.25 % |
22-11-2019 00:00:00 Friday |
123.9 122.35 |
123.9 | 121.15 | 239148 |
| 1348 | -2.9 -2.32 % |
21-11-2019 00:00:00 Thursday |
124.8 121.9 |
124.8 | 121.4 | 345880 |
| 1349 | -0.2 -0.16 % |
20-11-2019 00:00:00 Wednesday |
124.6 124.4 |
125.3 | 123.75 | 796188 |
| 1350 | 0.2 0.16 % |
19-11-2019 00:00:00 Tuesday |
125 125.2 |
125.75 | 123.2 | 211285 |
| 1351 | -0.2 -0.16 % |
18-11-2019 00:00:00 Monday |
125 124.8 |
125.25 | 121.8 | 287314 |
| 1352 | 1.1 0.89 % |
15-11-2019 00:00:00 Friday |
123.2 124.3 |
124.6 | 122.05 | 304495 |
| 1353 | -3.05 -2.44 % |
14-11-2019 00:00:00 Thursday |
124.9 121.85 |
124.95 | 119.6 | 514839 |
| 1354 | -6.65 -5.1 % |
13-11-2019 00:00:00 Wednesday |
130.45 123.8 |
130.45 | 123.3 | 495824 |
| 1355 | 2.45 1.92 % |
11-11-2019 00:00:00 Monday |
127.9 130.35 |
130.65 | 125.05 | 433639 |
| 1356 | -4.85 -3.68 % |
08-11-2019 00:00:00 Friday |
131.9 127.05 |
131.95 | 125.85 | 852448 |
| 1357 | -5.65 -4.1 % |
07-11-2019 00:00:00 Thursday |
137.8 132.15 |
137.8 | 131.4 | 224685 |
| 1358 | -0.85 -0.62 % |
06-11-2019 00:00:00 Wednesday |
137.4 136.55 |
139.15 | 136 | 402956 |
| 1359 | 0.1 0.07 % |
05-11-2019 00:00:00 Tuesday |
137.3 137.4 |
138.5 | 135.15 | 218737 |
| 1360 | -0.25 -0.18 % |
04-11-2019 00:00:00 Monday |
137.25 137 |
139.7 | 136.35 | 303613 |
| 1361 | -2.9 -2.1 % |
01-11-2019 00:00:00 Friday |
138.1 135.2 |
138.75 | 134.85 | 290026 |
| 1362 | 2.6 1.93 % |
31-10-2019 00:00:00 Thursday |
134.8 137.4 |
139.6 | 132.7 | 530500 |
| 1363 | 5.65 4.41 % |
30-10-2019 00:00:00 Wednesday |
128 133.65 |
134 | 125.65 | 535451 |
| 1364 | 1.85 1.49 % |
29-10-2019 00:00:00 Tuesday |
124 125.85 |
127.5 | 123.05 | 226631 |
| 1365 | -1.8 -1.43 % |
27-10-2019 00:00:00 Sunday |
125.5 123.7 |
125.5 | 123.3 | 41270 |
| 1366 | -0.15 -0.12 % |
25-10-2019 00:00:00 Friday |
123.1 122.95 |
124.7 | 122.4 | 245124 |
| 1367 | -5.1 -3.96 % |
24-10-2019 00:00:00 Thursday |
128.8 123.7 |
129.2 | 123.3 | 270394 |
| 1368 | -1.4 -1.08 % |
23-10-2019 00:00:00 Wednesday |
130 128.6 |
130 | 128.15 | 86328 |