| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
22-11-2024 00:00:00 |
1187.6 1193.2 |
1196.4 1174.25 |
-137.6 (-11.53%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -5.65 -0.65 % |
12-08-2022 00:00:00 |
870.35 864.7 |
875 858 |
| 8.3 0.94 % |
16-08-2022 00:00:00 |
882 890.3 |
937.2 876 |
| -2.4 -0.27 % |
17-08-2022 00:00:00 |
892.1 889.7 |
901.85 886.05 |
| 25.95 2.91 % |
18-08-2022 00:00:00 |
892 917.95 |
919.65 892 |
| -13.3 -1.44 % |
19-08-2022 00:00:00 |
921 907.7 |
922.65 894.8 |
| -12.25 -1.36 % |
22-08-2022 00:00:00 |
899.45 887.2 |
904.1 884 |
| 13.7 1.56 % |
23-08-2022 00:00:00 |
877 890.7 |
894.5 877 |
| 10.55 1.18 % |
24-08-2022 00:00:00 |
890.95 901.5 |
904.6 888.7 |
| 5.9 0.65 % |
25-08-2022 00:00:00 |
901.05 906.95 |
926.05 901.05 |
| -6.8 -0.75 % |
26-08-2022 00:00:00 |
905 898.2 |
917.75 891.4 |
| 36.55 4.2 % |
29-08-2022 00:00:00 |
871.2 907.75 |
913.8 870.2 |
| 21.1 2.34 % |
30-08-2022 00:00:00 |
903.1 924.2 |
926.4 903.1 |
| 7.7 0.84 % |
01-09-2022 00:00:00 |
915 922.7 |
925.85 904.6 |
| -8.2 -0.89 % |
02-09-2022 00:00:00 |
922.5 914.3 |
942.3 911.75 |
| -18.85 -2.07 % |
05-09-2022 00:00:00 |
912.6 893.75 |
922 889.5 |
| 11.9 1.33 % |
06-09-2022 00:00:00 |
897.8 909.7 |
917.15 897.8 |
| 36.6 4.03 % |
07-09-2022 00:00:00 |
909 945.6 |
950.65 905.05 |
| -7 -0.74 % |
08-09-2022 00:00:00 |
945.65 938.65 |
951 929.1 |
| -8.8 -0.93 % |
09-09-2022 00:00:00 |
947 938.2 |
951.3 933.95 |
| 8.6 0.92 % |
12-09-2022 00:00:00 |
939.1 947.7 |
955.65 939.1 |
| -5.35 -0.56 % |
13-09-2022 00:00:00 |
947.75 942.4 |
952.9 940.6 |
| -0.8 -0.09 % |
14-09-2022 00:00:00 |
929.55 928.75 |
943.2 925.45 |
| 1.45 0.16 % |
15-09-2022 00:00:00 |
927.2 928.65 |
940.65 924.15 |
| -29 -3.15 % |
16-09-2022 00:00:00 |
920.05 891.05 |
924.25 884.2 |
| 13.95 1.57 % |
19-09-2022 00:00:00 |
886.2 900.15 |
904 882.7 |
| 27.95 3.12 % |
20-09-2022 00:00:00 |
896.2 924.15 |
932.45 896.2 |
| 1.3 0.14 % |
21-09-2022 00:00:00 |
924.15 925.45 |
929.3 907.8 |
| -13.6 -1.48 % |
22-09-2022 00:00:00 |
920.3 906.7 |
924.2 900.65 |
| -16 -1.76 % |
23-09-2022 00:00:00 |
906.7 890.7 |
910 886.05 |
| -8.7 -0.99 % |
26-09-2022 00:00:00 |
880.05 871.35 |
900.2 869.25 |
| 17.35 2.01 % |
27-09-2022 00:00:00 |
865.25 882.6 |
887.1 859.35 |
| 1.2 0.14 % |
28-09-2022 00:00:00 |
883.45 884.65 |
894.05 875.35 |
| 20.35 2.29 % |
29-09-2022 00:00:00 |
887.5 907.85 |
918.85 887.5 |
| -1.3 -0.14 % |
30-09-2022 00:00:00 |
911.95 910.65 |
912.95 897 |
| -16.95 -1.88 % |
03-10-2022 00:00:00 |
901.4 884.45 |
920.5 881.05 |
| 0.85 0.09 % |
04-10-2022 00:00:00 |
895.45 896.3 |
906.5 887.7 |
| -21.25 -2.43 % |
06-10-2022 00:00:00 |
875 853.75 |
875 836.75 |
| -24.1 -2.82 % |
07-10-2022 00:00:00 |
853.75 829.65 |
855 822.55 |
| 3.9 0.47 % |
10-10-2022 00:00:00 |
828.95 832.85 |
835.85 807.75 |
| -12.8 -1.53 % |
11-10-2022 00:00:00 |
837.1 824.3 |
837.1 820.45 |
| 16.65 2.02 % |
12-10-2022 00:00:00 |
823.5 840.15 |
842.5 821.45 |
| 9.15 1.1 % |
13-10-2022 00:00:00 |
833.05 842.2 |
850 833.05 |
| -12 -1.42 % |
14-10-2022 00:00:00 |
845.05 833.05 |
856 830.4 |
| 3.05 0.37 % |
17-10-2022 00:00:00 |
830.5 833.55 |
838.05 824.4 |
| 0.15 0.02 % |
18-10-2022 00:00:00 |
833.55 833.7 |
841.45 829.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -67.35 | Min | 449.95 432.65 |
477.4 | 425.1 | 963 | |
| 124.65 | Max | 1526.45 1518.45 |
1541.3 | 1503.3 | 3064606 | |
| -0.9 | Avergae | 933.78 932.87 |
945.59 | 920.63 | 54659.75 | |
| 1 | -5 -0.39 % |
24-04-2025 00:00:00 Thursday |
1275 1270 |
1275.15 | 1225.1 | 24981 |
| 2 | 36.45 2.96 % |
23-04-2025 00:00:00 Wednesday |
1231.95 1268.4 |
1270 | 1231.95 | 40280 |
| 3 | 1.35 0.11 % |
22-04-2025 00:00:00 Tuesday |
1229.55 1230.9 |
1247 | 1215.8 | 43489 |
| 4 | -27 -2.17 % |
21-04-2025 00:00:00 Monday |
1241.7 1214.7 |
1243.2 | 1211.3 | 24588 |
| 5 | -2.65 -0.21 % |
17-04-2025 00:00:00 Thursday |
1243.65 1241 |
1243.65 | 1215.55 | 10980 |
| 6 | 17.55 1.43 % |
16-04-2025 00:00:00 Wednesday |
1225.8 1243.35 |
1246.2 | 1214.05 | 21592 |
| 7 | -14.35 -1.16 % |
15-04-2025 00:00:00 Tuesday |
1233.95 1219.6 |
1238 | 1202.5 | 29003 |
| 8 | -50.5 -3.96 % |
11-04-2025 00:00:00 Friday |
1275 1224.5 |
1283.3 | 1208 | 29505 |
| 9 | 42.9 3.58 % |
09-04-2025 00:00:00 Wednesday |
1198.55 1241.45 |
1247.85 | 1198 | 64246 |
| 10 | 15.9 1.34 % |
08-04-2025 00:00:00 Tuesday |
1182.65 1198.55 |
1204 | 1172.45 | 36272 |
| 11 | -1.95 -0.17 % |
07-04-2025 00:00:00 Monday |
1161.4 1159.45 |
1178.1 | 1121 | 206036 |
| 12 | -6.1 -0.52 % |
04-04-2025 00:00:00 Friday |
1163.25 1157.15 |
1170.85 | 1142.45 | 6361 |
| 13 | 26.5 2.33 % |
03-04-2025 00:00:00 Thursday |
1135.4 1161.9 |
1175.95 | 1135.4 | 9199 |
| 14 | 16.25 1.42 % |
02-04-2025 00:00:00 Wednesday |
1146.2 1162.45 |
1164 | 1135.95 | 21621 |
| 15 | -27.3 -2.33 % |
01-04-2025 00:00:00 Tuesday |
1169.8 1142.5 |
1169.8 | 1141.45 | 5030 |
| 16 | 53.35 4.83 % |
28-03-2025 00:00:00 Friday |
1105.35 1158.7 |
1169 | 1097.55 | 25040 |
| 17 | 13.45 1.19 % |
27-03-2025 00:00:00 Thursday |
1132.05 1145.5 |
1148 | 1114.85 | 25301 |
| 18 | -7.85 -0.69 % |
26-03-2025 00:00:00 Wednesday |
1138.5 1130.65 |
1138.5 | 1103.95 | 17923 |
| 19 | 9.45 0.84 % |
25-03-2025 00:00:00 Tuesday |
1119.9 1129.35 |
1134.25 | 1097.3 | 26860 |
| 20 | -5.65 -0.51 % |
24-03-2025 00:00:00 Monday |
1112.05 1106.4 |
1117.3 | 1099.1 | 6783 |
| 21 | 3.4 0.31 % |
21-03-2025 00:00:00 Friday |
1108.45 1111.85 |
1120 | 1094.4 | 4718 |
| 22 | 17.3 1.6 % |
20-03-2025 00:00:00 Thursday |
1083.95 1101.25 |
1103.5 | 1077.2 | 7951 |
| 23 | -10.45 -0.96 % |
19-03-2025 00:00:00 Wednesday |
1083.85 1073.4 |
1085.6 | 1064.45 | 11547 |
| 24 | 13.9 1.3 % |
18-03-2025 00:00:00 Tuesday |
1069.95 1083.85 |
1090.7 | 1069.95 | 23369 |
| 25 | 25.25 2.46 % |
17-03-2025 00:00:00 Monday |
1026 1051.25 |
1060.1 | 1026 | 10379 |
| 26 | -26.1 -2.49 % |
13-03-2025 00:00:00 Thursday |
1049.95 1023.85 |
1049.95 | 1021 | 8104 |
| 27 | -2.1 -0.2 % |
12-03-2025 00:00:00 Wednesday |
1045 1042.9 |
1045 | 1030.65 | 10722 |
| 28 | 2.25 0.22 % |
11-03-2025 00:00:00 Tuesday |
1036.35 1038.6 |
1049.1 | 1025.2 | 3626 |
| 29 | -0.65 -0.06 % |
10-03-2025 00:00:00 Monday |
1044.45 1043.8 |
1063.6 | 1037.6 | 8747 |
| 30 | 13.9 1.35 % |
07-03-2025 00:00:00 Friday |
1030 1043.9 |
1053.45 | 1017.35 | 8852 |
| 31 | 38.15 3.84 % |
06-03-2025 00:00:00 Thursday |
992.25 1030.4 |
1037.8 | 992.25 | 29926 |
| 32 | 0.4 0.04 % |
05-03-2025 00:00:00 Wednesday |
991 991.4 |
1004.65 | 987.05 | 13581 |
| 33 | 2.35 0.24 % |
04-03-2025 00:00:00 Tuesday |
987.1 989.45 |
997.55 | 979.75 | 12930 |
| 34 | -7.85 -0.78 % |
03-03-2025 00:00:00 Monday |
1006.3 998.45 |
1013.9 | 990 | 23121 |
| 35 | -31.4 -3.02 % |
28-02-2025 00:00:00 Friday |
1040 1008.6 |
1050.2 | 1001 | 25725 |
| 36 | -6.2 -0.59 % |
27-02-2025 00:00:00 Thursday |
1058 1051.8 |
1065.3 | 1040.6 | 12330 |
| 37 | 12.85 1.23 % |
25-02-2025 00:00:00 Tuesday |
1044.8 1057.65 |
1064.05 | 1042.65 | 10231 |
| 38 | -2.6 -0.25 % |
24-02-2025 00:00:00 Monday |
1047 1044.4 |
1050.75 | 1037 | 6870 |
| 39 | -26.1 -2.42 % |
21-02-2025 00:00:00 Friday |
1078.15 1052.05 |
1078.15 | 1048.95 | 6421 |
| 40 | 54.5 5.34 % |
20-02-2025 00:00:00 Thursday |
1020.05 1074.55 |
1080.75 | 1020.05 | 23033 |
| 41 | 8.85 0.87 % |
19-02-2025 00:00:00 Wednesday |
1015.4 1024.25 |
1026.3 | 998 | 44263 |
| 42 | -29.4 -2.81 % |
18-02-2025 00:00:00 Tuesday |
1044.95 1015.55 |
1044.95 | 1007.1 | 10180 |
| 43 | -15.8 -1.5 % |
17-02-2025 00:00:00 Monday |
1055.05 1039.25 |
1055.1 | 1034 | 8868 |
| 44 | -2.3 -0.22 % |
14-02-2025 00:00:00 Friday |
1058.95 1056.65 |
1073.6 | 1051.1 | 17737 |
| 45 | -19.6 -1.83 % |
13-02-2025 00:00:00 Thursday |
1072 1052.4 |
1077.9 | 1049.3 | 8471 |
| 46 | -1.65 -0.15 % |
12-02-2025 00:00:00 Wednesday |
1074.4 1072.75 |
1080.1 | 1054.5 | 12966 |
| 47 | -9.3 -0.86 % |
11-02-2025 00:00:00 Tuesday |
1080.15 1070.85 |
1103.4 | 1065 | 29775 |
| 48 | -17.65 -1.59 % |
10-02-2025 00:00:00 Monday |
1109 1091.35 |
1125 | 1080.55 | 31621 |
| 49 | -17.85 -1.59 % |
07-02-2025 00:00:00 Friday |
1124.85 1107 |
1124.85 | 1095 | 21912 |
| 50 | -4.8 -0.43 % |
06-02-2025 00:00:00 Thursday |
1123.95 1119.15 |
1131.9 | 1116.35 | 8261 |
| 51 | -24.9 -2.18 % |
05-02-2025 00:00:00 Wednesday |
1143.8 1118.9 |
1143.8 | 1116.05 | 10311 |
| 52 | -20.85 -1.8 % |
04-02-2025 00:00:00 Tuesday |
1156.2 1135.35 |
1160.2 | 1127.95 | 28750 |
| 53 | -29.05 -2.45 % |
03-02-2025 00:00:00 Monday |
1183.65 1154.6 |
1188.65 | 1141.25 | 61694 |
| 54 | 85.8 7.77 % |
01-02-2025 00:00:00 Saturday |
1104.1 1189.9 |
1213.45 | 1104.1 | 118205 |
| 55 | 6.3 0.57 % |
31-01-2025 00:00:00 Friday |
1115 1121.3 |
1135.2 | 1113.7 | 36022 |
| 56 | 8.85 0.8 % |
30-01-2025 00:00:00 Thursday |
1110.05 1118.9 |
1124.8 | 1110.05 | 6668 |
| 57 | 4 0.36 % |
29-01-2025 00:00:00 Wednesday |
1114.05 1118.05 |
1121.35 | 1108.45 | 5173 |
| 58 | 5.45 0.49 % |
28-01-2025 00:00:00 Tuesday |
1120 1125.45 |
1136.9 | 1112.55 | 5006 |
| 59 | 18.1 1.63 % |
27-01-2025 00:00:00 Monday |
1107.75 1125.85 |
1131 | 1096.3 | 19764 |
| 60 | -15.1 -1.32 % |
24-01-2025 00:00:00 Friday |
1145 1129.9 |
1147.3 | 1126.5 | 11036 |
| 61 | -8.3 -0.72 % |
23-01-2025 00:00:00 Thursday |
1152.9 1144.6 |
1165 | 1123.8 | 5067 |
| 62 | -16.55 -1.42 % |
22-01-2025 00:00:00 Wednesday |
1169.45 1152.9 |
1169.45 | 1137.15 | 9307 |
| 63 | -14.85 -1.26 % |
21-01-2025 00:00:00 Tuesday |
1175 1160.15 |
1178.35 | 1156.4 | 8739 |
| 64 | -32.25 -2.69 % |
20-01-2025 00:00:00 Monday |
1198.35 1166.1 |
1198.35 | 1163 | 12064 |
| 65 | 37.7 3.27 % |
17-01-2025 00:00:00 Friday |
1151.15 1188.85 |
1197.5 | 1149.2 | 19771 |
| 66 | 29.4 2.62 % |
16-01-2025 00:00:00 Thursday |
1120.05 1149.45 |
1152.45 | 1120.05 | 11758 |
| 67 | -6.85 -0.6 % |
15-01-2025 00:00:00 Wednesday |
1136.65 1129.8 |
1142.1 | 1127.3 | 10987 |
| 68 | -8.9 -0.77 % |
14-01-2025 00:00:00 Tuesday |
1150.05 1141.15 |
1164.4 | 1130.2 | 8602 |
| 69 | -6.15 -0.53 % |
13-01-2025 00:00:00 Monday |
1164.95 1158.8 |
1180 | 1156.05 | 20628 |
| 70 | -4.1 -0.35 % |
10-01-2025 00:00:00 Friday |
1178.45 1174.35 |
1186.85 | 1168.7 | 12362 |
| 71 | 24.6 2.13 % |
09-01-2025 00:00:00 Thursday |
1156.05 1180.65 |
1198.2 | 1150.8 | 50500 |
| 72 | 10.75 0.94 % |
08-01-2025 00:00:00 Wednesday |
1145.9 1156.65 |
1158.95 | 1136 | 16657 |
| 73 | 23.15 2.05 % |
07-01-2025 00:00:00 Tuesday |
1130.5 1153.65 |
1167 | 1130.5 | 23488 |
| 74 | 22.65 2.03 % |
06-01-2025 00:00:00 Monday |
1118.05 1140.7 |
1157.2 | 1112 | 53592 |
| 75 | 11.65 1.05 % |
03-01-2025 00:00:00 Friday |
1104.3 1115.95 |
1121.2 | 1090.6 | 99327 |
| 76 | 8.3 0.77 % |
02-01-2025 00:00:00 Thursday |
1084.9 1093.2 |
1095 | 1070.95 | 13690 |
| 77 | -3.7 -0.34 % |
01-01-2025 00:00:00 Wednesday |
1083.05 1079.35 |
1097.9 | 1077.05 | 8056 |
| 78 | 26 2.46 % |
31-12-2024 00:00:00 Tuesday |
1056.45 1082.45 |
1086.1 | 1056.45 | 41279 |
| 79 | -6.25 -0.58 % |
30-12-2024 00:00:00 Monday |
1068.8 1062.55 |
1072.9 | 1055.6 | 95291 |
| 80 | -8.2 -0.76 % |
27-12-2024 00:00:00 Friday |
1076.8 1068.6 |
1078.15 | 1060.2 | 89297 |
| 81 | -6.6 -0.61 % |
26-12-2024 00:00:00 Thursday |
1078.6 1072 |
1082.8 | 1063.45 | 298279 |
| 82 | 3.9 0.36 % |
24-12-2024 00:00:00 Tuesday |
1074.1 1078 |
1081 | 1071 | 13555 |
| 83 | -8.8 -0.81 % |
23-12-2024 00:00:00 Monday |
1082.9 1074.1 |
1082.9 | 1065.85 | 14664 |
| 84 | -10 -0.93 % |
20-12-2024 00:00:00 Friday |
1080.45 1070.45 |
1082.7 | 1067.4 | 227921 |
| 85 | -1.25 -0.12 % |
19-12-2024 00:00:00 Thursday |
1080 1078.75 |
1087.75 | 1076 | 555386 |
| 86 | 1.55 0.14 % |
18-12-2024 00:00:00 Wednesday |
1090.05 1091.6 |
1104.85 | 1089.2 | 205082 |
| 87 | -22.85 -2.05 % |
17-12-2024 00:00:00 Tuesday |
1112 1089.15 |
1112.1 | 1085.25 | 354302 |
| 88 | -12.6 -1.12 % |
16-12-2024 00:00:00 Monday |
1123.15 1110.55 |
1125 | 1110.4 | 398149 |
| 89 | -3.7 -0.33 % |
13-12-2024 00:00:00 Friday |
1114.95 1111.25 |
1117.15 | 1098 | 20417 |
| 90 | -30 -2.63 % |
12-12-2024 00:00:00 Thursday |
1140 1110 |
1140 | 1108.35 | 26120 |
| 91 | 0.7 0.06 % |
11-12-2024 00:00:00 Wednesday |
1134.5 1135.2 |
1141.3 | 1123.15 | 18367 |
| 92 | 1.65 0.15 % |
10-12-2024 00:00:00 Tuesday |
1131.95 1133.6 |
1136.35 | 1122.5 | 85342 |
| 93 | -52 -4.41 % |
09-12-2024 00:00:00 Monday |
1179.9 1127.9 |
1179.9 | 1102 | 723221 |
| 94 | -12.65 -1.01 % |
06-12-2024 00:00:00 Friday |
1248.25 1235.6 |
1254.3 | 1231.4 | 5231 |
| 95 | 2.45 0.2 % |
05-12-2024 00:00:00 Thursday |
1237.8 1240.25 |
1250 | 1221.6 | 103250 |
| 96 | -6.1 -0.49 % |
04-12-2024 00:00:00 Wednesday |
1234.15 1228.05 |
1238.1 | 1218.3 | 3488 |
| 97 | -17.7 -1.42 % |
03-12-2024 00:00:00 Tuesday |
1247.95 1230.25 |
1247.95 | 1215.1 | 6012 |
| 98 | -16.65 -1.34 % |
02-12-2024 00:00:00 Monday |
1243.65 1227 |
1243.7 | 1220.75 | 7788 |
| 99 | 63.3 5.36 % |
29-11-2024 00:00:00 Friday |
1180.4 1243.7 |
1254.75 | 1180.4 | 6392 |
| 100 | -4.35 -0.35 % |
28-11-2024 00:00:00 Thursday |
1255.1 1250.75 |
1281.5 | 1245.05 | 11875 |
| 101 | 16.8 1.35 % |
27-11-2024 00:00:00 Wednesday |
1242.65 1259.45 |
1265 | 1241.55 | 28945 |
| 102 | -2.15 -0.17 % |
26-11-2024 00:00:00 Tuesday |
1242.7 1240.55 |
1246 | 1219.5 | 12533 |
| 103 | 14.45 1.2 % |
25-11-2024 00:00:00 Monday |
1208.95 1223.4 |
1239.05 | 1197.8 | 81697 |
| 104 | 5.6 0.47 % |
22-11-2024 00:00:00 Friday |
1187.6 1193.2 |
1196.4 | 1174.25 | 7091 |
| 105 | -4.1 -0.35 % |
21-11-2024 00:00:00 Thursday |
1182.35 1178.25 |
1195.4 | 1170 | 12560 |
| 106 | -14 -1.17 % |
19-11-2024 00:00:00 Tuesday |
1199.9 1185.9 |
1199.9 | 1178.05 | 5099 |
| 107 | 6.45 0.55 % |
18-11-2024 00:00:00 Monday |
1175 1181.45 |
1192.3 | 1164.55 | 8643 |
| 108 | -22.7 -1.9 % |
14-11-2024 00:00:00 Thursday |
1197.7 1175 |
1197.7 | 1163.1 | 45168 |
| 109 | 8 0.68 % |
13-11-2024 00:00:00 Wednesday |
1175 1183 |
1190 | 1166.9 | 12932 |
| 110 | -50.7 -4.13 % |
12-11-2024 00:00:00 Tuesday |
1226.95 1176.25 |
1226.95 | 1172.25 | 27214 |
| 111 | -33.95 -2.71 % |
11-11-2024 00:00:00 Monday |
1254.95 1221 |
1254.95 | 1212.2 | 10504 |
| 112 | -5.35 -0.43 % |
08-11-2024 00:00:00 Friday |
1256 1250.65 |
1261.55 | 1243.15 | 6884 |
| 113 | -18.15 -1.42 % |
07-11-2024 00:00:00 Thursday |
1277.5 1259.35 |
1283.75 | 1255.6 | 6817 |
| 114 | 8.6 0.68 % |
06-11-2024 00:00:00 Wednesday |
1266.45 1275.05 |
1282.8 | 1266.45 | 5588 |
| 115 | -9.8 -0.77 % |
05-11-2024 00:00:00 Tuesday |
1275.9 1266.1 |
1280.5 | 1257.5 | 5877 |
| 116 | -6.3 -0.49 % |
04-11-2024 00:00:00 Monday |
1278.75 1272.45 |
1281.65 | 1265 | 10850 |
| 117 | 5 0.39 % |
01-11-2024 00:00:00 Friday |
1270.05 1275.05 |
1293.1 | 1250.35 | 1928 |
| 118 | -16.75 -1.29 % |
31-10-2024 00:00:00 Thursday |
1300.1 1283.35 |
1305.2 | 1277.65 | 5425 |
| 119 | 19.1 1.49 % |
30-10-2024 00:00:00 Wednesday |
1280 1299.1 |
1304 | 1266.95 | 10161 |
| 120 | -17.4 -1.34 % |
29-10-2024 00:00:00 Tuesday |
1295 1277.6 |
1296.65 | 1269.8 | 9969 |
| 121 | 12.25 0.95 % |
28-10-2024 00:00:00 Monday |
1285 1297.25 |
1311.45 | 1276.4 | 7759 |
| 122 | -19.75 -1.51 % |
25-10-2024 00:00:00 Friday |
1310.95 1291.2 |
1315.95 | 1275.1 | 39784 |
| 123 | -45.45 -3.5 % |
24-10-2024 00:00:00 Thursday |
1299.95 1254.5 |
1299.95 | 1238.7 | 19574 |
| 124 | -1.8 -0.14 % |
23-10-2024 00:00:00 Wednesday |
1293.85 1292.05 |
1303.5 | 1284.35 | 13569 |
| 125 | -25.55 -1.93 % |
22-10-2024 00:00:00 Tuesday |
1324.9 1299.35 |
1332.1 | 1296.45 | 13378 |
| 126 | -35 -2.59 % |
21-10-2024 00:00:00 Monday |
1350 1315 |
1350 | 1308.6 | 4684 |
| 127 | -10.95 -0.81 % |
18-10-2024 00:00:00 Friday |
1346.75 1335.8 |
1358.7 | 1333.4 | 8533 |
| 128 | -19.3 -1.41 % |
17-10-2024 00:00:00 Thursday |
1365.05 1345.75 |
1365.05 | 1327.55 | 12883 |
| 129 | 17.2 1.28 % |
16-10-2024 00:00:00 Wednesday |
1343 1360.2 |
1366 | 1337.9 | 23855 |
| 130 | 27.85 2.12 % |
15-10-2024 00:00:00 Tuesday |
1314.75 1342.6 |
1345.8 | 1314.75 | 20026 |
| 131 | -2.8 -0.21 % |
14-10-2024 00:00:00 Monday |
1315.95 1313.15 |
1328.2 | 1308 | 11355 |
| 132 | -13.9 -1.05 % |
11-10-2024 00:00:00 Friday |
1329.8 1315.9 |
1329.8 | 1311.9 | 4023 |
| 133 | -32.5 -2.41 % |
10-10-2024 00:00:00 Thursday |
1348.8 1316.3 |
1351.55 | 1313.9 | 5453 |
| 134 | 22.55 1.72 % |
09-10-2024 00:00:00 Wednesday |
1310.75 1333.3 |
1350.05 | 1303.75 | 25127 |
| 135 | -15.45 -1.17 % |
08-10-2024 00:00:00 Tuesday |
1320.1 1304.65 |
1340.85 | 1300.3 | 13908 |
| 136 | 9.95 0.75 % |
07-10-2024 00:00:00 Monday |
1320.55 1330.5 |
1354.95 | 1320.55 | 17516 |
| 137 | -2.65 -0.2 % |
04-10-2024 00:00:00 Friday |
1346.05 1343.4 |
1356.55 | 1332.85 | 10354 |
| 138 | -12.1 -0.89 % |
03-10-2024 00:00:00 Thursday |
1360.45 1348.35 |
1375.85 | 1338 | 19077 |
| 139 | -14.1 -1.01 % |
01-10-2024 00:00:00 Tuesday |
1402.35 1388.25 |
1409.3 | 1368.9 | 23912 |
| 140 | -4.65 -0.33 % |
30-09-2024 00:00:00 Monday |
1398.8 1394.15 |
1406.35 | 1378.35 | 12328 |
| 141 | -26.05 -1.84 % |
27-09-2024 00:00:00 Friday |
1414.2 1388.15 |
1414.2 | 1344.45 | 50036 |
| 142 | -8.75 -0.61 % |
26-09-2024 00:00:00 Thursday |
1430.6 1421.85 |
1431.1 | 1407.8 | 15961 |
| 143 | -12.05 -0.84 % |
25-09-2024 00:00:00 Wednesday |
1441.95 1429.9 |
1449 | 1408.6 | 21391 |
| 144 | -2.1 -0.14 % |
24-09-2024 00:00:00 Tuesday |
1449 1446.9 |
1460 | 1429 | 11189 |
| 145 | -20.1 -1.37 % |
23-09-2024 00:00:00 Monday |
1468.75 1448.65 |
1468.75 | 1443 | 10999 |
| 146 | 0.95 0.07 % |
20-09-2024 00:00:00 Friday |
1459.9 1460.85 |
1468.85 | 1440.7 | 10171 |
| 147 | 0.1 0.01 % |
19-09-2024 00:00:00 Thursday |
1444.95 1445.05 |
1457 | 1430.8 | 10331 |
| 148 | -24.7 -1.69 % |
18-09-2024 00:00:00 Wednesday |
1457.8 1433.1 |
1463.05 | 1427 | 10345 |
| 149 | 0.4 0.03 % |
17-09-2024 00:00:00 Tuesday |
1460.25 1460.65 |
1480.45 | 1450 | 9821 |
| 150 | -33.2 -2.23 % |
16-09-2024 00:00:00 Monday |
1489.4 1456.2 |
1489.4 | 1415 | 19387 |
| 151 | -36.65 -2.4 % |
13-09-2024 00:00:00 Friday |
1526.45 1489.8 |
1526.45 | 1478.2 | 11806 |
| 152 | 6.9 0.46 % |
12-09-2024 00:00:00 Thursday |
1503.3 1510.2 |
1534.6 | 1503.3 | 17161 |
| 153 | -3.35 -0.22 % |
11-09-2024 00:00:00 Wednesday |
1503.1 1499.75 |
1541.3 | 1494.45 | 23292 |
| 154 | 1.5 0.1 % |
10-09-2024 00:00:00 Tuesday |
1501 1502.5 |
1511 | 1482.85 | 24930 |
| 155 | 54.15 3.75 % |
09-09-2024 00:00:00 Monday |
1444.5 1498.65 |
1527.05 | 1427.55 | 49103 |
| 156 | -2.35 -0.16 % |
06-09-2024 00:00:00 Friday |
1447.3 1444.95 |
1453 | 1418 | 26589 |
| 157 | -31 -2.08 % |
05-09-2024 00:00:00 Thursday |
1489 1458 |
1489 | 1452.45 | 7760 |
| 158 | 44.55 3.11 % |
04-09-2024 00:00:00 Wednesday |
1430.85 1475.4 |
1478 | 1430.85 | 9475 |
| 159 | -14.35 -0.97 % |
03-09-2024 00:00:00 Tuesday |
1474.4 1460.05 |
1479.1 | 1458.5 | 6126 |
| 160 | -25 -1.67 % |
02-09-2024 00:00:00 Monday |
1494.65 1469.65 |
1494.65 | 1463.5 | 8628 |
| 161 | 6.9 0.47 % |
30-08-2024 00:00:00 Friday |
1475 1481.9 |
1486.4 | 1468.4 | 11690 |
| 162 | -18.3 -1.22 % |
29-08-2024 00:00:00 Thursday |
1495 1476.7 |
1495 | 1450.85 | 9618 |
| 163 | 17.05 1.17 % |
28-08-2024 00:00:00 Wednesday |
1460 1477.05 |
1500 | 1450.1 | 12100 |
| 164 | 2.75 0.19 % |
27-08-2024 00:00:00 Tuesday |
1453 1455.75 |
1460.85 | 1435 | 6846 |
| 165 | 25.25 1.77 % |
26-08-2024 00:00:00 Monday |
1428.35 1453.6 |
1458.2 | 1423.5 | 11779 |
| 166 | -19.7 -1.36 % |
23-08-2024 00:00:00 Friday |
1447.9 1428.2 |
1447.9 | 1424.7 | 155101 |
| 167 | 33.2 2.36 % |
22-08-2024 00:00:00 Thursday |
1407 1440.2 |
1444.2 | 1391.85 | 29743 |
| 168 | -2.55 -0.18 % |
21-08-2024 00:00:00 Wednesday |
1394 1391.45 |
1403.2 | 1389.65 | 5862 |
| 169 | -6.2 -0.44 % |
20-08-2024 00:00:00 Tuesday |
1399.85 1393.65 |
1410 | 1379.15 | 9043 |
| 170 | -6.85 -0.49 % |
19-08-2024 00:00:00 Monday |
1410.45 1403.6 |
1411 | 1387.35 | 6556 |
| 171 | 34.75 2.54 % |
16-08-2024 00:00:00 Friday |
1369.05 1403.8 |
1408.25 | 1366.25 | 300437 |
| 172 | -16.15 -1.16 % |
14-08-2024 00:00:00 Wednesday |
1387.05 1370.9 |
1391.6 | 1359.55 | 8187 |
| 173 | -14.25 -1.02 % |
13-08-2024 00:00:00 Tuesday |
1400.85 1386.6 |
1401.55 | 1382.95 | 10847 |
| 174 | -47.75 -3.32 % |
12-08-2024 00:00:00 Monday |
1440 1392.25 |
1444 | 1390.3 | 24250 |
| 175 | -19.15 -1.31 % |
09-08-2024 00:00:00 Friday |
1464 1444.85 |
1474.75 | 1441.65 | 13282 |
| 176 | -45.85 -3.04 % |
08-08-2024 00:00:00 Thursday |
1509.85 1464 |
1509.85 | 1433 | 241736 |
| 177 | 4.2 0.28 % |
07-08-2024 00:00:00 Wednesday |
1496.9 1501.1 |
1509.3 | 1483.7 | 35641 |
| 178 | 22.95 1.58 % |
06-08-2024 00:00:00 Tuesday |
1456.3 1479.25 |
1498.5 | 1456.3 | 23495 |
| 179 | 51.75 3.67 % |
05-08-2024 00:00:00 Monday |
1410.05 1461.8 |
1480 | 1410.05 | 19337 |
| 180 | -7.1 -0.48 % |
02-08-2024 00:00:00 Friday |
1465 1457.9 |
1490.4 | 1448.05 | 347663 |
| 181 | 27.9 1.94 % |
01-08-2024 00:00:00 Thursday |
1440.6 1468.5 |
1483.3 | 1437.7 | 181924 |
| 182 | -5.2 -0.36 % |
31-07-2024 00:00:00 Wednesday |
1446.15 1440.95 |
1451 | 1434.05 | 13569 |
| 183 | -37.65 -2.55 % |
30-07-2024 00:00:00 Tuesday |
1478 1440.35 |
1478 | 1438 | 25631 |
| 184 | -1.05 -0.07 % |
29-07-2024 00:00:00 Monday |
1479.25 1478.2 |
1504.3 | 1429.35 | 47947 |
| 185 | -12.8 -0.86 % |
26-07-2024 00:00:00 Friday |
1480.1 1467.3 |
1480.1 | 1455.3 | 172831 |
| 186 | 24.2 1.66 % |
25-07-2024 00:00:00 Thursday |
1455.9 1480.1 |
1484.65 | 1444.55 | 10911 |
| 187 | -65.25 -4.28 % |
24-07-2024 00:00:00 Wednesday |
1522.95 1457.7 |
1522.95 | 1454 | 38290 |
| 188 | 67.45 4.65 % |
23-07-2024 00:00:00 Tuesday |
1451 1518.45 |
1524.7 | 1451 | 65332 |
| 189 | 27.55 1.91 % |
22-07-2024 00:00:00 Monday |
1443.15 1470.7 |
1477.45 | 1440.35 | 20778 |
| 190 | -17.45 -1.19 % |
19-07-2024 00:00:00 Friday |
1469.9 1452.45 |
1475.45 | 1436.4 | 126896 |
| 191 | 22.8 1.58 % |
18-07-2024 00:00:00 Thursday |
1440 1462.8 |
1470.05 | 1432 | 29388 |
| 192 | 13.8 0.96 % |
16-07-2024 00:00:00 Tuesday |
1439 1452.8 |
1471.25 | 1433.15 | 43002 |
| 193 | -5.6 -0.39 % |
15-07-2024 00:00:00 Monday |
1444.6 1439 |
1459.15 | 1434.05 | 14475 |
| 194 | -12.75 -0.88 % |
12-07-2024 00:00:00 Friday |
1454.25 1441.5 |
1457.95 | 1437.35 | 214552 |
| 195 | -8.65 -0.6 % |
11-07-2024 00:00:00 Thursday |
1450 1441.35 |
1453.7 | 1434.8 | 9127 |
| 196 | 43.35 3.1 % |
10-07-2024 00:00:00 Wednesday |
1400 1443.35 |
1454 | 1400 | 18019 |
| 197 | -36.5 -2.52 % |
09-07-2024 00:00:00 Tuesday |
1447.6 1411.1 |
1447.6 | 1388.2 | 31686 |
| 198 | 53.65 3.91 % |
08-07-2024 00:00:00 Monday |
1372.15 1425.8 |
1439 | 1371.7 | 73719 |
| 199 | -0.05 0 % |
05-07-2024 00:00:00 Friday |
1374.25 1374.2 |
1379.7 | 1361.35 | 10112 |
| 200 | -12.3 -0.89 % |
04-07-2024 00:00:00 Thursday |
1375.95 1363.65 |
1382.85 | 1360.8 | 3064606 |
| 201 | -27.9 -2 % |
03-07-2024 00:00:00 Wednesday |
1394.95 1367.05 |
1394.95 | 1360 | 5866 |
| 202 | -50.45 -3.55 % |
02-07-2024 00:00:00 Tuesday |
1420.75 1370.3 |
1420.75 | 1365.85 | 9405 |
| 203 | 16.3 1.18 % |
01-07-2024 00:00:00 Monday |
1379.65 1395.95 |
1401.6 | 1370.95 | 29871 |
| 204 | 6.75 0.49 % |
28-06-2024 00:00:00 Friday |
1365 1371.75 |
1382.15 | 1359.5 | 16021 |
| 205 | -43.65 -3.1 % |
27-06-2024 00:00:00 Thursday |
1405.9 1362.25 |
1409 | 1355.95 | 365294 |
| 206 | 49.95 3.66 % |
26-06-2024 00:00:00 Wednesday |
1365 1414.95 |
1430 | 1365 | 22167 |
| 207 | -7 -0.51 % |
25-06-2024 00:00:00 Tuesday |
1381 1374 |
1385 | 1365.9 | 256087 |
| 208 | 30.5 2.26 % |
24-06-2024 00:00:00 Monday |
1350.6 1381.1 |
1386.1 | 1320.55 | 11925 |
| 209 | -16.7 -1.22 % |
21-06-2024 00:00:00 Friday |
1373.05 1356.35 |
1376 | 1353.25 | 4824 |
| 210 | -26.9 -1.94 % |
20-06-2024 00:00:00 Thursday |
1388.05 1361.15 |
1391.5 | 1357.1 | 8387 |
| 211 | -20 -1.42 % |
19-06-2024 00:00:00 Wednesday |
1410 1390 |
1410 | 1386.6 | 6147 |
| 212 | 4.95 0.35 % |
18-06-2024 00:00:00 Tuesday |
1397.15 1402.1 |
1408.35 | 1380 | 18141 |
| 213 | -13.15 -0.93 % |
14-06-2024 00:00:00 Friday |
1409.3 1396.15 |
1418.1 | 1390.05 | 6545 |
| 214 | -4.4 -0.31 % |
13-06-2024 00:00:00 Thursday |
1414 1409.6 |
1414 | 1390 | 13943 |
| 215 | -29.95 -2.07 % |
12-06-2024 00:00:00 Wednesday |
1449.95 1420 |
1449.95 | 1404 | 6764 |
| 216 | -0.45 -0.03 % |
11-06-2024 00:00:00 Tuesday |
1426.95 1426.5 |
1442.85 | 1423.1 | 8483 |
| 217 | -10.1 -0.71 % |
10-06-2024 00:00:00 Monday |
1428.1 1418 |
1447.85 | 1410 | 10598 |
| 218 | 24.65 1.76 % |
07-06-2024 00:00:00 Friday |
1404.25 1428.9 |
1461.5 | 1396.55 | 46532 |
| 219 | -41.05 -2.85 % |
06-06-2024 00:00:00 Thursday |
1438.95 1397.9 |
1438.95 | 1376.1 | 38843 |
| 220 | 57.4 4.19 % |
05-06-2024 00:00:00 Wednesday |
1369.95 1427.35 |
1467.3 | 1353.2 | 570282 |
| 221 | 42.95 3.29 % |
04-06-2024 00:00:00 Tuesday |
1307.05 1350 |
1356.9 | 1256.65 | 56989 |
| 222 | 28.5 2.24 % |
03-06-2024 00:00:00 Monday |
1275 1303.5 |
1316.5 | 1275 | 11858 |
| 223 | -15.25 -1.19 % |
31-05-2024 00:00:00 Friday |
1286.1 1270.85 |
1286.6 | 1259 | 6448 |
| 224 | -11.6 -0.9 % |
30-05-2024 00:00:00 Thursday |
1288.75 1277.15 |
1303.15 | 1265.7 | 11708 |
| 225 | -14.6 -1.11 % |
29-05-2024 00:00:00 Wednesday |
1315.35 1300.75 |
1321.4 | 1295 | 7764 |
| 226 | 0.05 0 % |
28-05-2024 00:00:00 Tuesday |
1331 1331.05 |
1344.25 | 1324.65 | 10490 |
| 227 | 20.75 1.59 % |
27-05-2024 00:00:00 Monday |
1307.85 1328.6 |
1335.55 | 1307.85 | 26571 |
| 228 | -16.55 -1.25 % |
24-05-2024 00:00:00 Friday |
1329 1312.45 |
1329 | 1298.75 | 21870 |
| 229 | 9.9 0.76 % |
23-05-2024 00:00:00 Thursday |
1310.2 1320.1 |
1328 | 1293.6 | 15456 |
| 230 | 12.8 0.99 % |
22-05-2024 00:00:00 Wednesday |
1293.7 1306.5 |
1327.05 | 1285 | 23712 |
| 231 | -14.65 -1.13 % |
21-05-2024 00:00:00 Tuesday |
1299.65 1285 |
1299.65 | 1270.7 | 17712 |
| 232 | 10.45 0.81 % |
18-05-2024 00:00:00 Saturday |
1295.55 1306 |
1306 | 1293 | 1495 |
| 233 | -26.45 -2 % |
17-05-2024 00:00:00 Friday |
1319.95 1293.5 |
1319.95 | 1290 | 6221 |
| 234 | 7.6 0.59 % |
16-05-2024 00:00:00 Thursday |
1295 1302.6 |
1307.6 | 1280.5 | 25159 |
| 235 | -24.3 -1.84 % |
15-05-2024 00:00:00 Wednesday |
1319.15 1294.85 |
1319.15 | 1288.7 | 11927 |
| 236 | -30.65 -2.29 % |
14-05-2024 00:00:00 Tuesday |
1339.65 1309 |
1346.1 | 1304 | 12784 |
| 237 | 10.2 0.77 % |
13-05-2024 00:00:00 Monday |
1322 1332.2 |
1348.75 | 1311.8 | 23565 |
| 238 | -13.25 -0.99 % |
10-05-2024 00:00:00 Friday |
1332 1318.75 |
1335 | 1314.55 | 8418 |
| 239 | -11.15 -0.83 % |
09-05-2024 00:00:00 Thursday |
1347.45 1336.3 |
1352.4 | 1321 | 38771 |
| 240 | 25.65 1.94 % |
08-05-2024 00:00:00 Wednesday |
1321.85 1347.5 |
1372 | 1310.35 | 79459 |
| 241 | 51.45 4.06 % |
07-05-2024 00:00:00 Tuesday |
1267.8 1319.25 |
1350 | 1267.8 | 342460 |
| 242 | -9.25 -0.73 % |
06-05-2024 00:00:00 Monday |
1260 1250.75 |
1269.25 | 1230 | 211821 |
| 243 | 6.45 0.52 % |
03-05-2024 00:00:00 Friday |
1242.05 1248.5 |
1255 | 1234.85 | 11100 |
| 244 | 6.35 0.52 % |
02-05-2024 00:00:00 Thursday |
1226.65 1233 |
1253.95 | 1217.95 | 27545 |
| 245 | 3.35 0.27 % |
30-04-2024 00:00:00 Tuesday |
1223.7 1227.05 |
1239.8 | 1216.9 | 24291 |
| 246 | 13.1 1.09 % |
29-04-2024 00:00:00 Monday |
1200.35 1213.45 |
1221.25 | 1192.35 | 10219 |
| 247 | -5.85 -0.49 % |
26-04-2024 00:00:00 Friday |
1204.85 1199 |
1210.7 | 1190.1 | 14283 |
| 248 | -21.6 -1.77 % |
25-04-2024 00:00:00 Thursday |
1221 1199.4 |
1228.55 | 1186 | 17256 |
| 249 | 27.2 2.3 % |
24-04-2024 00:00:00 Wednesday |
1180.85 1208.05 |
1220.7 | 1175.95 | 226626 |
| 250 | -10.45 -0.88 % |
23-04-2024 00:00:00 Tuesday |
1190.45 1180 |
1193.35 | 1176.65 | 6508 |
| 251 | 17.65 1.51 % |
22-04-2024 00:00:00 Monday |
1170.4 1188.05 |
1190 | 1166 | 10318 |
| 252 | 3.45 0.3 % |
19-04-2024 00:00:00 Friday |
1164.6 1168.05 |
1175.45 | 1140.4 | 9800 |
| 253 | -18.35 -1.55 % |
18-04-2024 00:00:00 Thursday |
1185.35 1167 |
1193 | 1158.05 | 361703 |
| 254 | 10.35 0.88 % |
16-04-2024 00:00:00 Tuesday |
1171.85 1182.2 |
1190.25 | 1170.5 | 20968 |
| 255 | 4.65 0.4 % |
15-04-2024 00:00:00 Monday |
1175.55 1180.2 |
1193.75 | 1170.85 | 10692 |
| 256 | -29.35 -2.39 % |
12-04-2024 00:00:00 Friday |
1228.85 1199.5 |
1231.1 | 1193.6 | 18779 |
| 257 | -5.75 -0.47 % |
10-04-2024 00:00:00 Wednesday |
1236.35 1230.6 |
1238.55 | 1215.6 | 7082 |
| 258 | -10.3 -0.83 % |
09-04-2024 00:00:00 Tuesday |
1247.65 1237.35 |
1248.15 | 1220.6 | 10957 |
| 259 | 19 1.55 % |
08-04-2024 00:00:00 Monday |
1225 1244 |
1277.05 | 1225 | 48211 |
| 260 | 28.7 2.43 % |
05-04-2024 00:00:00 Friday |
1181 1209.7 |
1216.05 | 1176 | 35967 |
| 261 | -11.5 -0.97 % |
04-04-2024 00:00:00 Thursday |
1190.05 1178.55 |
1200.25 | 1172.9 | 24024 |
| 262 | -25.1 -2.06 % |
03-04-2024 00:00:00 Wednesday |
1219.1 1194 |
1219.1 | 1180.4 | 22190 |
| 263 | -23.35 -1.89 % |
02-04-2024 00:00:00 Tuesday |
1232.85 1209.5 |
1232.85 | 1202.65 | 14888 |
| 264 | -19.85 -1.6 % |
01-04-2024 00:00:00 Monday |
1242.45 1222.6 |
1270.55 | 1222.55 | 11962 |
| 265 | 43.55 3.59 % |
28-03-2024 00:00:00 Thursday |
1211.45 1255 |
1258.5 | 1211.45 | 25594 |
| 266 | 35.75 2.98 % |
27-03-2024 00:00:00 Wednesday |
1199.4 1235.15 |
1239.25 | 1195.25 | 23900 |
| 267 | -14.65 -1.21 % |
26-03-2024 00:00:00 Tuesday |
1209.8 1195.15 |
1210 | 1193.2 | 15709 |
| 268 | -4.1 -0.34 % |
22-03-2024 00:00:00 Friday |
1215.4 1211.3 |
1235.55 | 1211.3 | 16200 |
| 269 | 15.3 1.26 % |
21-03-2024 00:00:00 Thursday |
1216.7 1232 |
1234.95 | 1216.7 | 7108 |
| 270 | 15.65 1.3 % |
20-03-2024 00:00:00 Wednesday |
1200.1 1215.75 |
1218.4 | 1186.3 | 9062 |
| 271 | -56.85 -4.51 % |
19-03-2024 00:00:00 Tuesday |
1259.25 1202.4 |
1259.25 | 1197.45 | 10215 |
| 272 | 45.75 3.83 % |
18-03-2024 00:00:00 Monday |
1193.45 1239.2 |
1246.1 | 1193.45 | 9056 |
| 273 | 2.35 0.19 % |
15-03-2024 00:00:00 Friday |
1209.35 1211.7 |
1224.1 | 1205.5 | 5021 |
| 274 | 50.25 4.27 % |
14-03-2024 00:00:00 Thursday |
1176.75 1227 |
1230.3 | 1176.75 | 8976 |
| 275 | -11.65 -0.96 % |
13-03-2024 00:00:00 Wednesday |
1208.6 1196.95 |
1233.3 | 1186.05 | 12241 |
| 276 | -26.45 -2.13 % |
12-03-2024 00:00:00 Tuesday |
1240.45 1214 |
1240.45 | 1209 | 11057 |
| 277 | 6.9 0.56 % |
11-03-2024 00:00:00 Monday |
1234.7 1241.6 |
1260.4 | 1234.7 | 8780 |
| 278 | -31.75 -2.51 % |
07-03-2024 00:00:00 Thursday |
1262.8 1231.05 |
1262.8 | 1228 | 5795 |
| 279 | -3.45 -0.28 % |
06-03-2024 00:00:00 Wednesday |
1241.45 1238 |
1249.1 | 1220.75 | 5946 |
| 280 | -11.5 -0.92 % |
05-03-2024 00:00:00 Tuesday |
1255.6 1244.1 |
1265.2 | 1240.5 | 8778 |
| 281 | -27.85 -2.17 % |
04-03-2024 00:00:00 Monday |
1284.85 1257 |
1284.85 | 1242.05 | 8902 |
| 282 | 2.45 0.19 % |
02-03-2024 00:00:00 Saturday |
1267.75 1270.2 |
1281 | 1267.75 | 963 |
| 283 | 24 1.93 % |
01-03-2024 00:00:00 Friday |
1246 1270 |
1282.75 | 1246 | 10440 |
| 284 | 15.1 1.23 % |
29-02-2024 00:00:00 Thursday |
1225.4 1240.5 |
1263.25 | 1225.4 | 10500 |
| 285 | -47 -3.68 % |
28-02-2024 00:00:00 Wednesday |
1277 1230 |
1278.4 | 1229.25 | 24992 |
| 286 | -3.8 -0.3 % |
27-02-2024 00:00:00 Tuesday |
1270.8 1267 |
1270.8 | 1242.35 | 16031 |
| 287 | 2.85 0.23 % |
26-02-2024 00:00:00 Monday |
1245.45 1248.3 |
1257 | 1239.05 | 8375 |
| 288 | -10.95 -0.87 % |
23-02-2024 00:00:00 Friday |
1262.45 1251.5 |
1263.85 | 1238 | 5832 |
| 289 | 8.3 0.67 % |
22-02-2024 00:00:00 Thursday |
1247.85 1256.15 |
1261.55 | 1222.35 | 15193 |
| 290 | 1.8 0.15 % |
21-02-2024 00:00:00 Wednesday |
1230.2 1232 |
1249.4 | 1225.45 | 14084 |
| 291 | -12.85 -1.04 % |
20-02-2024 00:00:00 Tuesday |
1239.95 1227.1 |
1248.5 | 1218.85 | 16454 |
| 292 | 1.9 0.15 % |
19-02-2024 00:00:00 Monday |
1229.4 1231.3 |
1240 | 1223 | 6507 |
| 293 | 4.8 0.39 % |
16-02-2024 00:00:00 Friday |
1231.55 1236.35 |
1246.25 | 1231.55 | 14603 |
| 294 | 22.15 1.84 % |
15-02-2024 00:00:00 Thursday |
1205 1227.15 |
1234.85 | 1203.5 | 14314 |
| 295 | -7.15 -0.59 % |
14-02-2024 00:00:00 Wednesday |
1209.85 1202.7 |
1209.85 | 1176.7 | 15730 |
| 296 | 3.4 0.28 % |
13-02-2024 00:00:00 Tuesday |
1195.15 1198.55 |
1203.5 | 1190.95 | 10773 |
| 297 | -25 -2.04 % |
12-02-2024 00:00:00 Monday |
1225 1200 |
1225 | 1193.8 | 10376 |
| 298 | 4.45 0.37 % |
09-02-2024 00:00:00 Friday |
1215.55 1220 |
1223.95 | 1198.8 | 11905 |
| 299 | -27.6 -2.22 % |
08-02-2024 00:00:00 Thursday |
1245 1217.4 |
1245 | 1215 | 14453 |
| 300 | 16.45 1.35 % |
07-02-2024 00:00:00 Wednesday |
1222.05 1238.5 |
1248.75 | 1222.05 | 15449 |
| 301 | 17.45 1.43 % |
06-02-2024 00:00:00 Tuesday |
1221.05 1238.5 |
1239.3 | 1211.95 | 12909 |
| 302 | -19.1 -1.54 % |
05-02-2024 00:00:00 Monday |
1237.1 1218 |
1242.15 | 1209 | 27369 |
| 303 | -14.35 -1.14 % |
02-02-2024 00:00:00 Friday |
1258 1243.65 |
1261.45 | 1233.35 | 22213 |
| 304 | 54.75 4.54 % |
01-02-2024 00:00:00 Thursday |
1205.25 1260 |
1299.9 | 1205.25 | 559870 |
| 305 | -16.05 -1.36 % |
31-01-2024 00:00:00 Wednesday |
1179.7 1163.65 |
1179.7 | 1150.8 | 16008 |
| 306 | -14 -1.19 % |
30-01-2024 00:00:00 Tuesday |
1180 1166 |
1180 | 1155.25 | 18129 |
| 307 | -7.75 -0.66 % |
29-01-2024 00:00:00 Monday |
1173.75 1166 |
1180.95 | 1157.1 | 130267 |
| 308 | 6.15 0.53 % |
25-01-2024 00:00:00 Thursday |
1158.85 1165 |
1167.6 | 1141.3 | 42814 |
| 309 | 34.8 3.09 % |
24-01-2024 00:00:00 Wednesday |
1128 1162.8 |
1168.4 | 1123.8 | 26544 |
| 310 | -2.8 -0.25 % |
23-01-2024 00:00:00 Tuesday |
1132.65 1129.85 |
1158 | 1125.8 | 38644 |
| 311 | -31.3 -2.71 % |
20-01-2024 00:00:00 Saturday |
1156 1124.7 |
1156 | 1115.2 | 10381 |
| 312 | 24.75 2.2 % |
19-01-2024 00:00:00 Friday |
1124.85 1149.6 |
1154.15 | 1112.8 | 38216 |
| 313 | 12.85 1.17 % |
18-01-2024 00:00:00 Thursday |
1095.15 1108 |
1114.95 | 1076 | 20188 |
| 314 | -19.05 -1.7 % |
17-01-2024 00:00:00 Wednesday |
1118.9 1099.85 |
1123.6 | 1096.6 | 236404 |
| 315 | -9.75 -0.86 % |
16-01-2024 00:00:00 Tuesday |
1132.75 1123 |
1134.1 | 1117.95 | 13161 |
| 316 | -22.9 -1.98 % |
15-01-2024 00:00:00 Monday |
1154.85 1131.95 |
1160.75 | 1129.2 | 17232 |
| 317 | -8.55 -0.73 % |
12-01-2024 00:00:00 Friday |
1164 1155.45 |
1166.65 | 1150.55 | 14073 |
| 318 | 6.55 0.57 % |
11-01-2024 00:00:00 Thursday |
1148.95 1155.5 |
1169.2 | 1145.35 | 14663 |
| 319 | -19.7 -1.69 % |
10-01-2024 00:00:00 Wednesday |
1162.9 1143.2 |
1168.4 | 1132 | 11994 |
| 320 | -18.55 -1.57 % |
09-01-2024 00:00:00 Tuesday |
1180.35 1161.8 |
1196.35 | 1158.2 | 178329 |
| 321 | -11.15 -0.94 % |
08-01-2024 00:00:00 Monday |
1186 1174.85 |
1186 | 1149 | 171148 |
| 322 | 16.55 1.38 % |
05-01-2024 00:00:00 Friday |
1203.3 1219.85 |
1229.95 | 1185.6 | 96500 |
| 323 | 33.65 2.88 % |
04-01-2024 00:00:00 Thursday |
1169.35 1203 |
1207 | 1167.1 | 501693 |
| 324 | 7.05 0.61 % |
03-01-2024 00:00:00 Wednesday |
1160 1167.05 |
1173.85 | 1155.9 | 74958 |
| 325 | 0.85 0.07 % |
02-01-2024 00:00:00 Tuesday |
1157.85 1158.7 |
1161 | 1136.45 | 27198 |
| 326 | 4.7 0.41 % |
01-01-2024 00:00:00 Monday |
1139.95 1144.65 |
1150 | 1128.5 | 260937 |
| 327 | 16 1.44 % |
29-12-2023 00:00:00 Friday |
1114.9 1130.9 |
1138.7 | 1107.9 | 291182 |
| 328 | 6.8 0.61 % |
28-12-2023 00:00:00 Thursday |
1107 1113.8 |
1118.6 | 1103.45 | 21110 |
| 329 | 6.8 0.62 % |
27-12-2023 00:00:00 Wednesday |
1100.05 1106.85 |
1118 | 1097.35 | 41344 |
| 330 | 16.5 1.53 % |
26-12-2023 00:00:00 Tuesday |
1076.45 1092.95 |
1096.05 | 1074.5 | 13279 |
| 331 | -3.35 -0.31 % |
22-12-2023 00:00:00 Friday |
1077.25 1073.9 |
1077.5 | 1065.25 | 23301 |
| 332 | 24.55 2.34 % |
21-12-2023 00:00:00 Thursday |
1048.55 1073.1 |
1076 | 1026.95 | 30006 |
| 333 | -7.55 -0.71 % |
20-12-2023 00:00:00 Wednesday |
1057.05 1049.5 |
1069 | 1042.15 | 47978 |
| 334 | 16.25 1.57 % |
19-12-2023 00:00:00 Tuesday |
1034.1 1050.35 |
1058 | 1028.2 | 14064 |
| 335 | 4.05 0.4 % |
18-12-2023 00:00:00 Monday |
1025.05 1029.1 |
1050.2 | 1025.05 | 10131 |
| 336 | -10.45 -1 % |
15-12-2023 00:00:00 Friday |
1049.9 1039.45 |
1049.9 | 1035 | 13789 |
| 337 | -4.7 -0.45 % |
14-12-2023 00:00:00 Thursday |
1049.55 1044.85 |
1050.8 | 1040.45 | 13404 |
| 338 | 10.75 1.04 % |
13-12-2023 00:00:00 Wednesday |
1037.25 1048 |
1049.55 | 1020.25 | 11074 |
| 339 | -19.9 -1.89 % |
12-12-2023 00:00:00 Tuesday |
1053 1033.1 |
1065.25 | 1027.25 | 29711 |
| 340 | 19.15 1.87 % |
11-12-2023 00:00:00 Monday |
1023 1042.15 |
1045.55 | 1017.75 | 26905 |
| 341 | 6.15 0.6 % |
08-12-2023 00:00:00 Friday |
1019.85 1026 |
1026.3 | 1015.4 | 29363 |
| 342 | -24.1 -2.31 % |
07-12-2023 00:00:00 Thursday |
1043.95 1019.85 |
1043.95 | 1017.55 | 9007 |
| 343 | -6.45 -0.62 % |
06-12-2023 00:00:00 Wednesday |
1045.8 1039.35 |
1047.2 | 1030.35 | 6509 |
| 344 | 0.35 0.03 % |
05-12-2023 00:00:00 Tuesday |
1045 1045.35 |
1053.15 | 1037.1 | 29827 |
| 345 | 5.05 0.49 % |
04-12-2023 00:00:00 Monday |
1036.05 1041.1 |
1043.2 | 1027.9 | 32989 |
| 346 | 13.55 1.34 % |
01-12-2023 00:00:00 Friday |
1010.5 1024.05 |
1028 | 1007.95 | 13621 |
| 347 | 13.85 1.39 % |
30-11-2023 00:00:00 Thursday |
996.15 1010 |
1011.65 | 996.15 | 20269 |
| 348 | -0.45 -0.04 % |
29-11-2023 00:00:00 Wednesday |
1001.45 1001 |
1020.65 | 1000.2 | 7929 |
| 349 | -9.95 -0.99 % |
28-11-2023 00:00:00 Tuesday |
1009.5 999.55 |
1009.5 | 997.1 | 7238 |
| 350 | -5.95 -0.59 % |
24-11-2023 00:00:00 Friday |
1014.95 1009 |
1015.5 | 1002.95 | 12822 |
| 351 | -1.15 -0.11 % |
23-11-2023 00:00:00 Thursday |
1014.95 1013.8 |
1014.95 | 1002.25 | 11226 |
| 352 | 6.45 0.64 % |
22-11-2023 00:00:00 Wednesday |
1001.95 1008.4 |
1013.2 | 997 | 27236 |
| 353 | 4.1 0.41 % |
21-11-2023 00:00:00 Tuesday |
997.55 1001.65 |
1004.35 | 993.7 | 17318 |
| 354 | 1.5 0.15 % |
20-11-2023 00:00:00 Monday |
996.05 997.55 |
1006.95 | 992.65 | 10148 |
| 355 | 6.5 0.66 % |
17-11-2023 00:00:00 Friday |
988.95 995.45 |
1003.2 | 978.4 | 11025 |
| 356 | -4.8 -0.49 % |
16-11-2023 00:00:00 Thursday |
985.05 980.25 |
987 | 974.1 | 20697 |
| 357 | 5.5 0.56 % |
15-11-2023 00:00:00 Wednesday |
982.35 987.85 |
990.2 | 980.65 | 14656 |
| 358 | -2.85 -0.29 % |
13-11-2023 00:00:00 Monday |
985.05 982.2 |
985.05 | 976.9 | 3022 |
| 359 | -4.4 -0.44 % |
12-11-2023 00:00:00 Sunday |
991.95 987.55 |
992 | 985 | 3937 |
| 360 | -8.1 -0.81 % |
10-11-2023 00:00:00 Friday |
996.95 988.85 |
996.95 | 975.25 | 5865 |
| 361 | -35.05 -3.42 % |
09-11-2023 00:00:00 Thursday |
1024.75 989.7 |
1024.75 | 986 | 15141 |
| 362 | 6.1 0.6 % |
08-11-2023 00:00:00 Wednesday |
1013.05 1019.15 |
1026.15 | 1012.2 | 8177 |
| 363 | -4.45 -0.43 % |
07-11-2023 00:00:00 Tuesday |
1024 1019.55 |
1026.5 | 1010.2 | 7373 |
| 364 | -5.2 -0.5 % |
06-11-2023 00:00:00 Monday |
1030.1 1024.9 |
1030.1 | 1018.85 | 9602 |
| 365 | 26.55 2.67 % |
03-11-2023 00:00:00 Friday |
994.05 1020.6 |
1023.2 | 985.55 | 49322 |
| 366 | -12.65 -1.26 % |
02-11-2023 00:00:00 Thursday |
1002 989.35 |
1007 | 978 | 46751 |
| 367 | -22.9 -2.29 % |
01-11-2023 00:00:00 Wednesday |
998.8 975.9 |
998.8 | 973 | 10772 |
| 368 | 32.5 3.39 % |
31-10-2023 00:00:00 Tuesday |
960.05 992.55 |
997 | 960.05 | 8318 |
| 369 | -6.55 -0.67 % |
30-10-2023 00:00:00 Monday |
984.2 977.65 |
986.75 | 973.15 | 4252 |
| 370 | 21.05 2.17 % |
27-10-2023 00:00:00 Friday |
969.95 991 |
991.05 | 963.9 | 11711 |
| 371 | -6.75 -0.7 % |
26-10-2023 00:00:00 Thursday |
970.3 963.55 |
975.15 | 959.55 | 9513 |
| 372 | -2 -0.2 % |
25-10-2023 00:00:00 Wednesday |
980.85 978.85 |
990.25 | 973.9 | 6758 |
| 373 | -21.95 -2.19 % |
23-10-2023 00:00:00 Monday |
1000.95 979 |
1000.95 | 978.5 | 9755 |
| 374 | 9.4 0.96 % |
20-10-2023 00:00:00 Friday |
975.6 985 |
996.2 | 975.6 | 8656 |
| 375 | -22.3 -2.22 % |
19-10-2023 00:00:00 Thursday |
1005.95 983.65 |
1005.95 | 977.5 | 15370 |
| 376 | -6.45 -0.64 % |
18-10-2023 00:00:00 Wednesday |
1007.35 1000.9 |
1007.35 | 997.45 | 6696 |
| 377 | 19.6 2 % |
17-10-2023 00:00:00 Tuesday |
980.5 1000.1 |
1007.3 | 980.5 | 14212 |
| 378 | -3.4 -0.34 % |
16-10-2023 00:00:00 Monday |
989.75 986.35 |
989.75 | 979.3 | 4652 |
| 379 | -5.4 -0.55 % |
13-10-2023 00:00:00 Friday |
984.95 979.55 |
985.6 | 970 | 7514 |
| 380 | -3.4 -0.35 % |
12-10-2023 00:00:00 Thursday |
980.05 976.65 |
985.4 | 972.75 | 8094 |
| 381 | 14.85 1.53 % |
11-10-2023 00:00:00 Wednesday |
969 983.85 |
990.95 | 969 | 8786 |
| 382 | 9.7 1.01 % |
10-10-2023 00:00:00 Tuesday |
965.05 974.75 |
977.5 | 965.05 | 14232 |
| 383 | -2.95 -0.3 % |
09-10-2023 00:00:00 Monday |
968.7 965.75 |
973.45 | 962.1 | 8364 |
| 384 | 1.8 0.19 % |
06-10-2023 00:00:00 Friday |
971.9 973.7 |
987.75 | 965 | 25705 |
| 385 | -23.05 -2.3 % |
05-10-2023 00:00:00 Thursday |
1000.95 977.9 |
1000.95 | 972.7 | 12460 |
| 386 | -8.25 -0.83 % |
04-10-2023 00:00:00 Wednesday |
997 988.75 |
1001.2 | 988.2 | 7772 |
| 387 | 6.25 0.63 % |
03-10-2023 00:00:00 Tuesday |
989.05 995.3 |
1007.5 | 987.4 | 16262 |
| 388 | -2.4 -0.24 % |
29-09-2023 00:00:00 Friday |
995.85 993.45 |
999.65 | 989.15 | 12249 |
| 389 | -6.05 -0.61 % |
28-09-2023 00:00:00 Thursday |
999.65 993.6 |
1011 | 987.95 | 11612 |
| 390 | 13.2 1.34 % |
27-09-2023 00:00:00 Wednesday |
985.85 999.05 |
1001.55 | 973.45 | 10156 |
| 391 | -7.55 -0.77 % |
26-09-2023 00:00:00 Tuesday |
985.6 978.05 |
985.6 | 972.4 | 6812 |
| 392 | -10 -1.01 % |
25-09-2023 00:00:00 Monday |
987 977 |
989.8 | 972.5 | 6264 |
| 393 | 5.35 0.54 % |
22-09-2023 00:00:00 Friday |
982.05 987.4 |
990.85 | 978.25 | 12078 |
| 394 | 8.05 0.82 % |
21-09-2023 00:00:00 Thursday |
980.05 988.1 |
990 | 979.7 | 12699 |
| 395 | -6.7 -0.67 % |
20-09-2023 00:00:00 Wednesday |
997.05 990.35 |
997.05 | 977.05 | 17919 |
| 396 | -15.3 -1.51 % |
18-09-2023 00:00:00 Monday |
1009.95 994.65 |
1009.95 | 992.8 | 7159 |
| 397 | -2.1 -0.21 % |
15-09-2023 00:00:00 Friday |
1003.7 1001.6 |
1010.7 | 990.35 | 21978 |
| 398 | 1.75 0.17 % |
14-09-2023 00:00:00 Thursday |
1004.2 1005.95 |
1009.25 | 1000.05 | 13051 |
| 399 | -12.3 -1.21 % |
13-09-2023 00:00:00 Wednesday |
1018.7 1006.4 |
1018.7 | 1000 | 14808 |
| 400 | -35.65 -3.4 % |
12-09-2023 00:00:00 Tuesday |
1049.65 1014 |
1049.65 | 1006 | 21883 |
| 401 | 12.85 1.26 % |
11-09-2023 00:00:00 Monday |
1020.5 1033.35 |
1043.3 | 1012.5 | 31021 |
| 402 | 6.15 0.61 % |
08-09-2023 00:00:00 Friday |
1014.35 1020.5 |
1023.55 | 1011.2 | 15527 |
| 403 | 3.35 0.33 % |
07-09-2023 00:00:00 Thursday |
1012.65 1016 |
1028.75 | 1012.65 | 16344 |
| 404 | 4.05 0.4 % |
06-09-2023 00:00:00 Wednesday |
1009 1013.05 |
1013.25 | 1002.25 | 7951 |
| 405 | 7.2 0.72 % |
05-09-2023 00:00:00 Tuesday |
1001.2 1008.4 |
1011.35 | 998.45 | 8301 |
| 406 | -4.85 -0.48 % |
04-09-2023 00:00:00 Monday |
1005.45 1000.6 |
1010 | 995 | 14781 |
| 407 | -3.3 -0.33 % |
01-09-2023 00:00:00 Friday |
1010.3 1007 |
1011 | 1001.1 | 11078 |
| 408 | 2.1 0.21 % |
31-08-2023 00:00:00 Thursday |
1007.05 1009.15 |
1018.65 | 1002.95 | 11188 |
| 409 | 2.65 0.26 % |
30-08-2023 00:00:00 Wednesday |
1013.5 1016.15 |
1024.55 | 1013.5 | 12074 |
| 410 | -5.7 -0.56 % |
29-08-2023 00:00:00 Tuesday |
1019.05 1013.35 |
1029.7 | 1006.9 | 10629 |
| 411 | 10.3 1.01 % |
28-08-2023 00:00:00 Monday |
1015.4 1025.7 |
1034.05 | 1015.4 | 13112 |
| 412 | -0.65 -0.06 % |
25-08-2023 00:00:00 Friday |
1032.15 1031.5 |
1040 | 1027.25 | 6081 |
| 413 | 19.65 1.92 % |
24-08-2023 00:00:00 Thursday |
1022.35 1042 |
1047.4 | 1022.35 | 13574 |
| 414 | -17 -1.63 % |
23-08-2023 00:00:00 Wednesday |
1040 1023 |
1040 | 1022 | 15125 |
| 415 | 4.55 0.44 % |
22-08-2023 00:00:00 Tuesday |
1032.45 1037 |
1039.55 | 1025 | 15088 |
| 416 | 16.65 1.65 % |
21-08-2023 00:00:00 Monday |
1008.4 1025.05 |
1033.15 | 1008.4 | 6690 |
| 417 | 7.55 0.74 % |
18-08-2023 00:00:00 Friday |
1016.55 1024.1 |
1032.45 | 1014.8 | 8899 |
| 418 | 6 0.58 % |
17-08-2023 00:00:00 Thursday |
1025.95 1031.95 |
1040.5 | 1022.85 | 10125 |
| 419 | 31.95 3.17 % |
16-08-2023 00:00:00 Wednesday |
1007.05 1039 |
1044.25 | 1007.05 | 13697 |
| 420 | 11.5 1.13 % |
14-08-2023 00:00:00 Monday |
1020.5 1032 |
1043.3 | 1015 | 33697 |
| 421 | -6.2 -0.6 % |
11-08-2023 00:00:00 Friday |
1025.85 1019.65 |
1027.05 | 1014.5 | 5769 |
| 422 | 5.8 0.57 % |
10-08-2023 00:00:00 Thursday |
1018.9 1024.7 |
1031.8 | 1018.9 | 17542 |
| 423 | 22.7 2.27 % |
09-08-2023 00:00:00 Wednesday |
1000.05 1022.75 |
1026.55 | 1000.05 | 15208 |
| 424 | -19.65 -1.9 % |
08-08-2023 00:00:00 Tuesday |
1032.05 1012.4 |
1041.15 | 999.05 | 65218 |
| 425 | 13.7 1.35 % |
07-08-2023 00:00:00 Monday |
1017 1030.7 |
1034.25 | 1010.8 | 52861 |
| 426 | -2.3 -0.23 % |
04-08-2023 00:00:00 Friday |
1015.3 1013 |
1020.3 | 1009.65 | 4843 |
| 427 | -3.6 -0.35 % |
03-08-2023 00:00:00 Thursday |
1019 1015.4 |
1019.45 | 1009 | 7741 |
| 428 | -9.55 -0.93 % |
02-08-2023 00:00:00 Wednesday |
1027.95 1018.4 |
1027.95 | 1012.5 | 16909 |
| 429 | -7.4 -0.72 % |
01-08-2023 00:00:00 Tuesday |
1031.25 1023.85 |
1039.5 | 1016.35 | 34035 |
| 430 | -3.95 -0.38 % |
31-07-2023 00:00:00 Monday |
1037 1033.05 |
1040.6 | 1030 | 12950 |
| 431 | -5 -0.48 % |
28-07-2023 00:00:00 Friday |
1040 1035 |
1040 | 1029.2 | 8312 |
| 432 | -7.8 -0.75 % |
27-07-2023 00:00:00 Thursday |
1038.05 1030.25 |
1043.75 | 1025 | 399139 |
| 433 | 10.45 1.02 % |
26-07-2023 00:00:00 Wednesday |
1029.55 1040 |
1043.3 | 1029.55 | 7503 |
| 434 | -2.65 -0.26 % |
25-07-2023 00:00:00 Tuesday |
1035.65 1033 |
1041.4 | 1030.85 | 7307 |
| 435 | -25.1 -2.38 % |
24-07-2023 00:00:00 Monday |
1056.1 1031 |
1056.1 | 1031 | 9323 |
| 436 | -18.75 -1.75 % |
21-07-2023 00:00:00 Friday |
1073.75 1055 |
1081.3 | 1044.2 | 35716 |
| 437 | 14.8 1.42 % |
20-07-2023 00:00:00 Thursday |
1044 1058.8 |
1061.25 | 1040.2 | 10843 |
| 438 | 0.3 0.03 % |
19-07-2023 00:00:00 Wednesday |
1042.55 1042.85 |
1050 | 1038.5 | 8029 |
| 439 | -17.95 -1.69 % |
18-07-2023 00:00:00 Tuesday |
1061.05 1043.1 |
1063 | 1037.2 | 151474 |
| 440 | -0.2 -0.02 % |
17-07-2023 00:00:00 Monday |
1062 1061.8 |
1070.3 | 1058 | 13887 |
| 441 | -1.7 -0.16 % |
14-07-2023 00:00:00 Friday |
1065.85 1064.15 |
1069 | 1056.55 | 11401 |
| 442 | -11.9 -1.11 % |
13-07-2023 00:00:00 Thursday |
1068.45 1056.55 |
1074.6 | 1049.75 | 10384 |
| 443 | -6.25 -0.58 % |
12-07-2023 00:00:00 Wednesday |
1074.95 1068.7 |
1074.95 | 1055.8 | 5276 |
| 444 | 17.85 1.7 % |
11-07-2023 00:00:00 Tuesday |
1047.05 1064.9 |
1074.35 | 1047.05 | 11532 |
| 445 | 3.5 0.33 % |
10-07-2023 00:00:00 Monday |
1054.05 1057.55 |
1065.4 | 1049 | 16555 |
| 446 | -12.7 -1.18 % |
07-07-2023 00:00:00 Friday |
1073.05 1060.35 |
1091 | 1060.35 | 11957 |
| 447 | -21.15 -1.93 % |
06-07-2023 00:00:00 Thursday |
1097.05 1075.9 |
1101.55 | 1070.75 | 21053 |
| 448 | 39.35 3.71 % |
05-07-2023 00:00:00 Wednesday |
1059.6 1098.95 |
1099 | 1059.6 | 43811 |
| 449 | 4.35 0.41 % |
04-07-2023 00:00:00 Tuesday |
1058.25 1062.6 |
1070.3 | 1052.05 | 17750 |
| 450 | -14.25 -1.33 % |
03-07-2023 00:00:00 Monday |
1075.25 1061 |
1083 | 1057.25 | 16618 |
| 451 | 9.85 0.92 % |
30-06-2023 00:00:00 Friday |
1070.85 1080.7 |
1088.7 | 1069.7 | 29237 |
| 452 | 30.85 2.97 % |
28-06-2023 00:00:00 Wednesday |
1040 1070.85 |
1080.7 | 1030.95 | 30421 |
| 453 | 7.7 0.75 % |
27-06-2023 00:00:00 Tuesday |
1030.05 1037.75 |
1048.75 | 1030.05 | 5708 |
| 454 | 1.85 0.18 % |
26-06-2023 00:00:00 Monday |
1030 1031.85 |
1043.35 | 1030 | 9270 |
| 455 | 0.7 0.07 % |
23-06-2023 00:00:00 Friday |
1035.05 1035.75 |
1044 | 1032 | 10202 |
| 456 | -15.3 -1.45 % |
22-06-2023 00:00:00 Thursday |
1057.05 1041.75 |
1061.95 | 1037.7 | 17066 |
| 457 | -6.2 -0.58 % |
21-06-2023 00:00:00 Wednesday |
1070 1063.8 |
1076.9 | 1055 | 13789 |
| 458 | 20.95 1.99 % |
20-06-2023 00:00:00 Tuesday |
1051.4 1072.35 |
1074.95 | 1051.4 | 21036 |
| 459 | -2.65 -0.25 % |
19-06-2023 00:00:00 Monday |
1069.2 1066.55 |
1083.1 | 1063.35 | 86270 |
| 460 | -15.75 -1.45 % |
16-06-2023 00:00:00 Friday |
1084.95 1069.2 |
1084.95 | 1048.5 | 29163 |
| 461 | 9.9 0.93 % |
15-06-2023 00:00:00 Thursday |
1067.9 1077.8 |
1084.9 | 1062.85 | 14325 |
| 462 | 20.75 1.98 % |
14-06-2023 00:00:00 Wednesday |
1048.05 1068.8 |
1073 | 1048.05 | 12741 |
| 463 | 18.25 1.76 % |
13-06-2023 00:00:00 Tuesday |
1036.05 1054.3 |
1067 | 1036.05 | 20050 |
| 464 | 14.45 1.4 % |
12-06-2023 00:00:00 Monday |
1030 1044.45 |
1049.4 | 1028.15 | 11472 |
| 465 | -18.95 -1.8 % |
09-06-2023 00:00:00 Friday |
1054.45 1035.5 |
1056.65 | 1027.7 | 18521 |
| 466 | -12.15 -1.14 % |
08-06-2023 00:00:00 Thursday |
1070 1057.85 |
1074 | 1049.7 | 19801 |
| 467 | 23.6 2.26 % |
07-06-2023 00:00:00 Wednesday |
1042.05 1065.65 |
1067.9 | 1042.05 | 7265 |
| 468 | -8.9 -0.84 % |
06-06-2023 00:00:00 Tuesday |
1062.95 1054.05 |
1062.95 | 1043.15 | 14405 |
| 469 | -7.4 -0.7 % |
05-06-2023 00:00:00 Monday |
1060.15 1052.75 |
1068.9 | 1049.8 | 12051 |
| 470 | 8.8 0.84 % |
02-06-2023 00:00:00 Friday |
1050.55 1059.35 |
1063.4 | 1050.55 | 7084 |
| 471 | -12.05 -1.13 % |
01-06-2023 00:00:00 Thursday |
1065.4 1053.35 |
1073.9 | 1050.15 | 13372 |
| 472 | 18.35 1.76 % |
31-05-2023 00:00:00 Wednesday |
1040.05 1058.4 |
1063 | 1040.05 | 18984 |
| 473 | 13.55 1.31 % |
30-05-2023 00:00:00 Tuesday |
1033.7 1047.25 |
1052 | 1033.7 | 4696 |
| 474 | -5.05 -0.48 % |
29-05-2023 00:00:00 Monday |
1052 1046.95 |
1056.7 | 1044 | 7554 |
| 475 | 19.65 1.91 % |
26-05-2023 00:00:00 Friday |
1030.1 1049.75 |
1051.4 | 1030.1 | 36673 |
| 476 | 23.9 2.38 % |
25-05-2023 00:00:00 Thursday |
1006.05 1029.95 |
1034 | 1006.05 | 8005 |
| 477 | 5.7 0.56 % |
24-05-2023 00:00:00 Wednesday |
1017 1022.7 |
1025 | 1015 | 12892 |
| 478 | -6.15 -0.6 % |
23-05-2023 00:00:00 Tuesday |
1021.05 1014.9 |
1031.25 | 1011.3 | 16046 |
| 479 | 13.15 1.31 % |
22-05-2023 00:00:00 Monday |
1003.8 1016.95 |
1019.35 | 1001.85 | 8141 |
| 480 | -0.6 -0.06 % |
19-05-2023 00:00:00 Friday |
1010 1009.4 |
1014.2 | 1004.45 | 6875 |
| 481 | -9.6 -0.94 % |
18-05-2023 00:00:00 Thursday |
1018.15 1008.55 |
1022.1 | 1005.1 | 8603 |
| 482 | 6.2 0.61 % |
17-05-2023 00:00:00 Wednesday |
1012 1018.2 |
1022.55 | 1011 | 10866 |
| 483 | 3.05 0.3 % |
16-05-2023 00:00:00 Tuesday |
1008.8 1011.85 |
1025 | 1008.8 | 52361 |
| 484 | 9.3 0.93 % |
15-05-2023 00:00:00 Monday |
999.5 1008.8 |
1016 | 999.5 | 36726 |
| 485 | 29.7 3.06 % |
12-05-2023 00:00:00 Friday |
969.5 999.2 |
1003.65 | 969.5 | 24472 |
| 486 | -7.45 -0.75 % |
11-05-2023 00:00:00 Thursday |
990 982.55 |
990 | 972.8 | 72633 |
| 487 | 10.3 1.08 % |
10-05-2023 00:00:00 Wednesday |
952.3 962.6 |
966.95 | 948.45 | 47554 |
| 488 | 7.5 0.79 % |
09-05-2023 00:00:00 Tuesday |
944 951.5 |
955 | 941.9 | 30714 |
| 489 | 11.9 1.28 % |
08-05-2023 00:00:00 Monday |
932.05 943.95 |
947.95 | 932.05 | 19231 |
| 490 | 8.3 0.89 % |
05-05-2023 00:00:00 Friday |
928.25 936.55 |
940.45 | 927 | 17589 |
| 491 | -7.65 -0.81 % |
04-05-2023 00:00:00 Thursday |
939.15 931.5 |
944.4 | 928.15 | 12315 |
| 492 | 15.8 1.71 % |
03-05-2023 00:00:00 Wednesday |
923.35 939.15 |
956.2 | 920 | 58759 |
| 493 | 14.65 1.61 % |
02-05-2023 00:00:00 Tuesday |
908.05 922.7 |
928.65 | 902.2 | 62575 |
| 494 | -30.55 -3.26 % |
28-04-2023 00:00:00 Friday |
936.8 906.25 |
942.35 | 896.85 | 133534 |
| 495 | -22.8 -2.34 % |
27-04-2023 00:00:00 Thursday |
976 953.2 |
978.65 | 942.85 | 43979 |
| 496 | 12.5 1.3 % |
26-04-2023 00:00:00 Wednesday |
963.6 976.1 |
978.2 | 961.8 | 11626 |
| 497 | -22.25 -2.26 % |
25-04-2023 00:00:00 Tuesday |
985.85 963.6 |
991.35 | 952.25 | 25565 |
| 498 | 3.15 0.32 % |
24-04-2023 00:00:00 Monday |
986.05 989.2 |
994.45 | 980.7 | 19046 |
| 499 | 20.9 2.16 % |
21-04-2023 00:00:00 Friday |
966.05 986.95 |
990.55 | 966.05 | 17499 |
| 500 | 10.35 1.07 % |
20-04-2023 00:00:00 Thursday |
964.05 974.4 |
977 | 964.05 | 9185 |
| 501 | 2.45 0.25 % |
19-04-2023 00:00:00 Wednesday |
963.6 966.05 |
970 | 962.3 | 17894 |
| 502 | -5.4 -0.55 % |
18-04-2023 00:00:00 Tuesday |
975 969.6 |
979 | 965 | 8947 |
| 503 | 12.7 1.32 % |
17-04-2023 00:00:00 Monday |
962.25 974.95 |
976.55 | 962.25 | 13412 |
| 504 | 0.05 0.01 % |
13-04-2023 00:00:00 Thursday |
963.15 963.2 |
979.8 | 961.55 | 17528 |
| 505 | 10.75 1.12 % |
12-04-2023 00:00:00 Wednesday |
958.15 968.9 |
971.25 | 955.15 | 13179 |
| 506 | 3.95 0.41 % |
11-04-2023 00:00:00 Tuesday |
960.05 964 |
970 | 957.65 | 10774 |
| 507 | -1.15 -0.12 % |
10-04-2023 00:00:00 Monday |
966.95 965.8 |
967.55 | 956.7 | 12256 |
| 508 | -3.9 -0.4 % |
06-04-2023 00:00:00 Thursday |
971.5 967.6 |
978.5 | 960.8 | 28873 |
| 509 | 19.1 2.01 % |
05-04-2023 00:00:00 Wednesday |
950.55 969.65 |
972.5 | 950.55 | 21454 |
| 510 | -4.5 -0.46 % |
03-04-2023 00:00:00 Monday |
969.1 964.6 |
969.15 | 944.9 | 28095 |
| 511 | -1.1 -0.11 % |
31-03-2023 00:00:00 Friday |
969.45 968.35 |
972.65 | 957.4 | 25067 |
| 512 | 23.4 2.48 % |
29-03-2023 00:00:00 Wednesday |
943.25 966.65 |
969 | 943.25 | 25340 |
| 513 | -3.15 -0.33 % |
28-03-2023 00:00:00 Tuesday |
962 958.85 |
963.75 | 952 | 17680 |
| 514 | 18.95 2.01 % |
27-03-2023 00:00:00 Monday |
943.05 962 |
965 | 943.05 | 34459 |
| 515 | 3.35 0.35 % |
24-03-2023 00:00:00 Friday |
949.25 952.6 |
955.95 | 943.65 | 9731 |
| 516 | 10.75 1.14 % |
23-03-2023 00:00:00 Thursday |
941.1 951.85 |
956.5 | 941.1 | 14074 |
| 517 | 6.55 0.69 % |
22-03-2023 00:00:00 Wednesday |
945.3 951.85 |
953.4 | 942.2 | 12246 |
| 518 | -16.95 -1.77 % |
21-03-2023 00:00:00 Tuesday |
960.1 943.15 |
962.6 | 941.05 | 26063 |
| 519 | 14.95 1.58 % |
20-03-2023 00:00:00 Monday |
945.05 960 |
963.4 | 942.45 | 39601 |
| 520 | 15.6 1.67 % |
17-03-2023 00:00:00 Friday |
932.7 948.3 |
956.85 | 925.05 | 52531 |
| 521 | 36.65 4.07 % |
16-03-2023 00:00:00 Thursday |
901.05 937.7 |
938 | 901.05 | 66024 |
| 522 | -4.1 -0.45 % |
15-03-2023 00:00:00 Wednesday |
911.05 906.95 |
918 | 906 | 7155 |
| 523 | 6.45 0.71 % |
14-03-2023 00:00:00 Tuesday |
909 915.45 |
918.5 | 905.45 | 10970 |
| 524 | 6.15 0.68 % |
13-03-2023 00:00:00 Monday |
910 916.15 |
922 | 910 | 13027 |
| 525 | 10.85 1.2 % |
10-03-2023 00:00:00 Friday |
904.45 915.3 |
918.85 | 895 | 26791 |
| 526 | -10.35 -1.13 % |
09-03-2023 00:00:00 Thursday |
914.8 904.45 |
925.45 | 902 | 6364 |
| 527 | 16 1.77 % |
08-03-2023 00:00:00 Wednesday |
904.05 920.05 |
925.85 | 904.05 | 9242 |
| 528 | -8.75 -0.95 % |
06-03-2023 00:00:00 Monday |
924.3 915.55 |
924.35 | 906.2 | 14952 |
| 529 | 17.75 1.95 % |
03-03-2023 00:00:00 Friday |
908.15 925.9 |
932.75 | 908.15 | 18162 |
| 530 | 4.05 0.45 % |
02-03-2023 00:00:00 Thursday |
908.15 912.2 |
915.05 | 904 | 4151 |
| 531 | -1.45 -0.16 % |
01-03-2023 00:00:00 Wednesday |
913.05 911.6 |
936 | 908.55 | 14395 |
| 532 | 12.5 1.37 % |
28-02-2023 00:00:00 Tuesday |
911.05 923.55 |
927.1 | 911.05 | 8587 |
| 533 | -2.25 -0.25 % |
27-02-2023 00:00:00 Monday |
918.05 915.8 |
926.4 | 902.7 | 7935 |
| 534 | -4.6 -0.49 % |
24-02-2023 00:00:00 Friday |
931 926.4 |
944.9 | 923.05 | 8526 |
| 535 | 5.9 0.64 % |
23-02-2023 00:00:00 Thursday |
928.05 933.95 |
939 | 917.65 | 12002 |
| 536 | 9.4 1.02 % |
22-02-2023 00:00:00 Wednesday |
920.05 929.45 |
943.75 | 920.05 | 23214 |
| 537 | 7.25 0.78 % |
21-02-2023 00:00:00 Tuesday |
929.95 937.2 |
948.65 | 929.05 | 15940 |
| 538 | -28.45 -2.98 % |
20-02-2023 00:00:00 Monday |
954.9 926.45 |
954.9 | 923.95 | 25089 |
| 539 | 18.85 2.04 % |
17-02-2023 00:00:00 Friday |
923.05 941.9 |
950 | 923.05 | 8021 |
| 540 | 9.65 1.05 % |
16-02-2023 00:00:00 Thursday |
922.4 932.05 |
937.2 | 922.4 | 172172 |
| 541 | 5.65 0.61 % |
15-02-2023 00:00:00 Wednesday |
930 935.65 |
937.55 | 924.55 | 4662 |
| 542 | 4.2 0.45 % |
14-02-2023 00:00:00 Tuesday |
925.95 930.15 |
934.95 | 918.8 | 25838 |
| 543 | -9.2 -0.99 % |
13-02-2023 00:00:00 Monday |
933.35 924.15 |
941.2 | 920.25 | 10054 |
| 544 | -2.7 -0.29 % |
10-02-2023 00:00:00 Friday |
942.95 940.25 |
949.8 | 937.95 | 20460 |
| 545 | 0.3 0.03 % |
09-02-2023 00:00:00 Thursday |
940.65 940.95 |
946.1 | 937.55 | 6171 |
| 546 | 0.45 0.05 % |
08-02-2023 00:00:00 Wednesday |
940 940.45 |
946 | 937.3 | 8356 |
| 547 | 9.9 1.06 % |
07-02-2023 00:00:00 Tuesday |
930.05 939.95 |
942 | 930.05 | 9330 |
| 548 | -3.55 -0.38 % |
06-02-2023 00:00:00 Monday |
940.15 936.6 |
943.8 | 924.4 | 18137 |
| 549 | -0.2 -0.02 % |
03-02-2023 00:00:00 Friday |
934.05 933.85 |
949 | 932 | 27260 |
| 550 | 10.35 1.11 % |
02-02-2023 00:00:00 Thursday |
929 939.35 |
948.6 | 923.6 | 13497 |
| 551 | 13 1.42 % |
01-02-2023 00:00:00 Wednesday |
915.05 928.05 |
939 | 899.35 | 37720 |
| 552 | 15.7 1.75 % |
31-01-2023 00:00:00 Tuesday |
897.05 912.75 |
919.2 | 897.05 | 56656 |
| 553 | 2.45 0.27 % |
30-01-2023 00:00:00 Monday |
901.05 903.5 |
912.6 | 892.1 | 10793 |
| 554 | -2.85 -0.31 % |
27-01-2023 00:00:00 Friday |
912.05 909.2 |
925.55 | 896.7 | 19122 |
| 555 | -8.05 -0.87 % |
25-01-2023 00:00:00 Wednesday |
922.95 914.9 |
928 | 913.15 | 6410 |
| 556 | 5.6 0.61 % |
24-01-2023 00:00:00 Tuesday |
923.05 928.65 |
933.5 | 923.05 | 11260 |
| 557 | 0.85 0.09 % |
23-01-2023 00:00:00 Monday |
926.05 926.9 |
935.65 | 915.3 | 16128 |
| 558 | 3.75 0.4 % |
20-01-2023 00:00:00 Friday |
929.25 933 |
946 | 928.4 | 24241 |
| 559 | 7.85 0.85 % |
19-01-2023 00:00:00 Thursday |
921.05 928.9 |
934.35 | 921.05 | 6264 |
| 560 | 10 1.09 % |
18-01-2023 00:00:00 Wednesday |
919.05 929.05 |
932.6 | 919.05 | 7675 |
| 561 | 5.2 0.56 % |
17-01-2023 00:00:00 Tuesday |
924 929.2 |
935.2 | 912 | 13991 |
| 562 | 6.4 0.7 % |
16-01-2023 00:00:00 Monday |
917.2 923.6 |
929.75 | 917.2 | 10508 |
| 563 | -2.5 -0.27 % |
13-01-2023 00:00:00 Friday |
919.65 917.15 |
925 | 912.6 | 18603 |
| 564 | 9.95 1.1 % |
12-01-2023 00:00:00 Thursday |
904.95 914.9 |
917 | 902.2 | 11863 |
| 565 | -7.8 -0.86 % |
11-01-2023 00:00:00 Wednesday |
908.05 900.25 |
913.7 | 894.25 | 9136 |
| 566 | -0.9 -0.1 % |
10-01-2023 00:00:00 Tuesday |
911.85 910.95 |
914 | 899.8 | 16778 |
| 567 | -6.9 -0.75 % |
09-01-2023 00:00:00 Monday |
915.05 908.15 |
924.4 | 898.7 | 19614 |
| 568 | -1 -0.11 % |
06-01-2023 00:00:00 Friday |
918.15 917.15 |
930.95 | 914 | 53617 |
| 569 | 30.3 3.42 % |
05-01-2023 00:00:00 Thursday |
887.05 917.35 |
920.1 | 887.05 | 58263 |
| 570 | -6.2 -0.69 % |
04-01-2023 00:00:00 Wednesday |
894.75 888.55 |
902 | 885.1 | 17354 |
| 571 | 2.7 0.3 % |
03-01-2023 00:00:00 Tuesday |
890.1 892.8 |
904.55 | 888.05 | 14460 |
| 572 | 21.3 2.44 % |
02-01-2023 00:00:00 Monday |
872.15 893.45 |
895.15 | 872.15 | 28993 |
| 573 | -12 -1.35 % |
30-12-2022 00:00:00 Friday |
886.1 874.1 |
892 | 871 | 7054 |
| 574 | -2.1 -0.24 % |
29-12-2022 00:00:00 Thursday |
888 885.9 |
897.15 | 882.55 | 16785 |
| 575 | 8.6 0.97 % |
28-12-2022 00:00:00 Wednesday |
888.05 896.65 |
899.95 | 887.9 | 8097 |
| 576 | 6.05 0.69 % |
27-12-2022 00:00:00 Tuesday |
881.85 887.9 |
901.55 | 881.85 | 16053 |
| 577 | 20.8 2.42 % |
26-12-2022 00:00:00 Monday |
861.05 881.85 |
890 | 860.9 | 12068 |
| 578 | -2.55 -0.29 % |
23-12-2022 00:00:00 Friday |
877.15 874.6 |
888.05 | 866 | 13904 |
| 579 | 15.65 1.79 % |
22-12-2022 00:00:00 Thursday |
875.05 890.7 |
898.85 | 875.05 | 15395 |
| 580 | -7.75 -0.87 % |
21-12-2022 00:00:00 Wednesday |
892.05 884.3 |
900 | 871.8 | 34169 |
| 581 | -6.4 -0.71 % |
20-12-2022 00:00:00 Tuesday |
901.25 894.85 |
904.55 | 889.25 | 14509 |
| 582 | 8.55 0.95 % |
19-12-2022 00:00:00 Monday |
897.3 905.85 |
911.85 | 897.3 | 13463 |
| 583 | -6.85 -0.76 % |
16-12-2022 00:00:00 Friday |
903.5 896.65 |
904.9 | 892.55 | 23025 |
| 584 | 18.15 2.05 % |
15-12-2022 00:00:00 Thursday |
885.15 903.3 |
905.5 | 885.15 | 56582 |
| 585 | 10.3 1.17 % |
14-12-2022 00:00:00 Wednesday |
877.05 887.35 |
889 | 875 | 21716 |
| 586 | -21.2 -2.36 % |
13-12-2022 00:00:00 Tuesday |
898 876.8 |
898.45 | 875.25 | 32013 |
| 587 | -26.4 -2.87 % |
12-12-2022 00:00:00 Monday |
921.05 894.65 |
925.5 | 886.05 | 51460 |
| 588 | 27.15 3.03 % |
09-12-2022 00:00:00 Friday |
896.05 923.2 |
927.15 | 896.05 | 28924 |
| 589 | 2.75 0.31 % |
08-12-2022 00:00:00 Thursday |
898.15 900.9 |
905.3 | 896.35 | 9193 |
| 590 | 13.5 1.53 % |
07-12-2022 00:00:00 Wednesday |
884.2 897.7 |
901.65 | 884 | 17466 |
| 591 | 10.4 1.19 % |
06-12-2022 00:00:00 Tuesday |
875.05 885.45 |
889.45 | 875.05 | 20799 |
| 592 | 1.7 0.19 % |
05-12-2022 00:00:00 Monday |
880.05 881.75 |
884.3 | 874.2 | 76793 |
| 593 | 8.35 0.96 % |
02-12-2022 00:00:00 Friday |
873.05 881.4 |
883.2 | 865.4 | 13453 |
| 594 | -3.4 -0.39 % |
01-12-2022 00:00:00 Thursday |
880.05 876.65 |
886.45 | 864.05 | 21300 |
| 595 | 16.3 1.88 % |
30-11-2022 00:00:00 Wednesday |
865.05 881.35 |
888.8 | 865.05 | 54607 |
| 596 | 13.85 1.63 % |
29-11-2022 00:00:00 Tuesday |
852 865.85 |
879.05 | 852 | 22682 |
| 597 | -2.8 -0.33 % |
28-11-2022 00:00:00 Monday |
856.4 853.6 |
860.85 | 852.05 | 13409 |
| 598 | -4.25 -0.49 % |
25-11-2022 00:00:00 Friday |
862.35 858.1 |
867.7 | 851 | 9984 |
| 599 | 14.1 1.66 % |
24-11-2022 00:00:00 Thursday |
848.15 862.25 |
867.35 | 848.15 | 29203 |
| 600 | 8.75 1.04 % |
23-11-2022 00:00:00 Wednesday |
839.05 847.8 |
852 | 839.05 | 20693 |
| 601 | 7.15 0.86 % |
22-11-2022 00:00:00 Tuesday |
835.05 842.2 |
843 | 824.4 | 16824 |
| 602 | 0.2 0.02 % |
21-11-2022 00:00:00 Monday |
839 839.2 |
846.25 | 832.9 | 18364 |
| 603 | 4.35 0.52 % |
18-11-2022 00:00:00 Friday |
835.05 839.4 |
842.75 | 822.45 | 22054 |
| 604 | -7.2 -0.85 % |
17-11-2022 00:00:00 Thursday |
846 838.8 |
852.7 | 835 | 25057 |
| 605 | -2.3 -0.27 % |
16-11-2022 00:00:00 Wednesday |
848.7 846.4 |
850.75 | 839.35 | 12921 |
| 606 | 4.5 0.53 % |
15-11-2022 00:00:00 Tuesday |
844 848.5 |
850.9 | 835 | 62036 |
| 607 | 27.1 3.31 % |
14-11-2022 00:00:00 Monday |
818 845.1 |
846.6 | 818 | 70485 |
| 608 | -3.2 -0.39 % |
11-11-2022 00:00:00 Friday |
822.05 818.85 |
825 | 810.6 | 16915 |
| 609 | 4.5 0.55 % |
10-11-2022 00:00:00 Thursday |
814.95 819.45 |
822.15 | 793.7 | 40539 |
| 610 | -4.65 -0.57 % |
09-11-2022 00:00:00 Wednesday |
820 815.35 |
833.85 | 806.15 | 51894 |
| 611 | -3.85 -0.46 % |
07-11-2022 00:00:00 Monday |
830 826.15 |
838.7 | 821.3 | 29743 |
| 612 | 2.3 0.28 % |
04-11-2022 00:00:00 Friday |
827.35 829.65 |
832 | 820 | 13781 |
| 613 | -1.6 -0.19 % |
03-11-2022 00:00:00 Thursday |
833.35 831.75 |
837.75 | 826.25 | 7756 |
| 614 | -5.15 -0.61 % |
02-11-2022 00:00:00 Wednesday |
838.5 833.35 |
840.35 | 829.35 | 13064 |
| 615 | 8.55 1.03 % |
01-11-2022 00:00:00 Tuesday |
829.5 838.05 |
839.2 | 827.7 | 39646 |
| 616 | 2.25 0.27 % |
31-10-2022 00:00:00 Monday |
826.95 829.2 |
840.95 | 826.95 | 16581 |
| 617 | -7.05 -0.84 % |
28-10-2022 00:00:00 Friday |
837 829.95 |
841 | 827.65 | 15043 |
| 618 | 10.25 1.24 % |
27-10-2022 00:00:00 Thursday |
824.25 834.5 |
837.75 | 823.5 | 13246 |
| 619 | -1 -0.12 % |
25-10-2022 00:00:00 Tuesday |
821.8 820.8 |
822.55 | 812.8 | 345072 |
| 620 | -1.65 -0.2 % |
24-10-2022 00:00:00 Monday |
822 820.35 |
826.9 | 819 | 4749 |
| 621 | -9.75 -1.17 % |
21-10-2022 00:00:00 Friday |
830 820.25 |
835.2 | 818.2 | 11934 |
| 622 | 1.45 0.18 % |
20-10-2022 00:00:00 Thursday |
826.65 828.1 |
830.75 | 815.3 | 21709 |
| 623 | -6.5 -0.78 % |
19-10-2022 00:00:00 Wednesday |
833.15 826.65 |
835.95 | 824.5 | 10188 |
| 624 | 0.15 0.02 % |
18-10-2022 00:00:00 Tuesday |
833.55 833.7 |
841.45 | 829.25 | 8471 |
| 625 | 3.05 0.37 % |
17-10-2022 00:00:00 Monday |
830.5 833.55 |
838.05 | 824.4 | 527218 |
| 626 | -12 -1.42 % |
14-10-2022 00:00:00 Friday |
845.05 833.05 |
856 | 830.4 | 19228 |
| 627 | 9.15 1.1 % |
13-10-2022 00:00:00 Thursday |
833.05 842.2 |
850 | 833.05 | 44345 |
| 628 | 16.65 2.02 % |
12-10-2022 00:00:00 Wednesday |
823.5 840.15 |
842.5 | 821.45 | 31961 |
| 629 | -12.8 -1.53 % |
11-10-2022 00:00:00 Tuesday |
837.1 824.3 |
837.1 | 820.45 | 528929 |
| 630 | 3.9 0.47 % |
10-10-2022 00:00:00 Monday |
828.95 832.85 |
835.85 | 807.75 | 55670 |
| 631 | -24.1 -2.82 % |
07-10-2022 00:00:00 Friday |
853.75 829.65 |
855 | 822.55 | 91924 |
| 632 | -21.25 -2.43 % |
06-10-2022 00:00:00 Thursday |
875 853.75 |
875 | 836.75 | 120379 |
| 633 | 0.85 0.09 % |
04-10-2022 00:00:00 Tuesday |
895.45 896.3 |
906.5 | 887.7 | 8174 |
| 634 | -16.95 -1.88 % |
03-10-2022 00:00:00 Monday |
901.4 884.45 |
920.5 | 881.05 | 19445 |
| 635 | -1.3 -0.14 % |
30-09-2022 00:00:00 Friday |
911.95 910.65 |
912.95 | 897 | 12733 |
| 636 | 20.35 2.29 % |
29-09-2022 00:00:00 Thursday |
887.5 907.85 |
918.85 | 887.5 | 28529 |
| 637 | 1.2 0.14 % |
28-09-2022 00:00:00 Wednesday |
883.45 884.65 |
894.05 | 875.35 | 21773 |
| 638 | 17.35 2.01 % |
27-09-2022 00:00:00 Tuesday |
865.25 882.6 |
887.1 | 859.35 | 33124 |
| 639 | -8.7 -0.99 % |
26-09-2022 00:00:00 Monday |
880.05 871.35 |
900.2 | 869.25 | 40507 |
| 640 | -16 -1.76 % |
23-09-2022 00:00:00 Friday |
906.7 890.7 |
910 | 886.05 | 21509 |
| 641 | -13.6 -1.48 % |
22-09-2022 00:00:00 Thursday |
920.3 906.7 |
924.2 | 900.65 | 29455 |
| 642 | 1.3 0.14 % |
21-09-2022 00:00:00 Wednesday |
924.15 925.45 |
929.3 | 907.8 | 36410 |
| 643 | 27.95 3.12 % |
20-09-2022 00:00:00 Tuesday |
896.2 924.15 |
932.45 | 896.2 | 37297 |
| 644 | 13.95 1.57 % |
19-09-2022 00:00:00 Monday |
886.2 900.15 |
904 | 882.7 | 387334 |
| 645 | -29 -3.15 % |
16-09-2022 00:00:00 Friday |
920.05 891.05 |
924.25 | 884.2 | 32552 |
| 646 | 1.45 0.16 % |
15-09-2022 00:00:00 Thursday |
927.2 928.65 |
940.65 | 924.15 | 19132 |
| 647 | -0.8 -0.09 % |
14-09-2022 00:00:00 Wednesday |
929.55 928.75 |
943.2 | 925.45 | 22932 |
| 648 | -5.35 -0.56 % |
13-09-2022 00:00:00 Tuesday |
947.75 942.4 |
952.9 | 940.6 | 23251 |
| 649 | 8.6 0.92 % |
12-09-2022 00:00:00 Monday |
939.1 947.7 |
955.65 | 939.1 | 39452 |
| 650 | -8.8 -0.93 % |
09-09-2022 00:00:00 Friday |
947 938.2 |
951.3 | 933.95 | 14076 |
| 651 | -7 -0.74 % |
08-09-2022 00:00:00 Thursday |
945.65 938.65 |
951 | 929.1 | 19531 |
| 652 | 36.6 4.03 % |
07-09-2022 00:00:00 Wednesday |
909 945.6 |
950.65 | 905.05 | 58850 |
| 653 | 11.9 1.33 % |
06-09-2022 00:00:00 Tuesday |
897.8 909.7 |
917.15 | 897.8 | 49194 |
| 654 | -18.85 -2.07 % |
05-09-2022 00:00:00 Monday |
912.6 893.75 |
922 | 889.5 | 23517 |
| 655 | -8.2 -0.89 % |
02-09-2022 00:00:00 Friday |
922.5 914.3 |
942.3 | 911.75 | 45976 |
| 656 | 7.7 0.84 % |
01-09-2022 00:00:00 Thursday |
915 922.7 |
925.85 | 904.6 | 23155 |
| 657 | 21.1 2.34 % |
30-08-2022 00:00:00 Tuesday |
903.1 924.2 |
926.4 | 903.1 | 20215 |
| 658 | 36.55 4.2 % |
29-08-2022 00:00:00 Monday |
871.2 907.75 |
913.8 | 870.2 | 38782 |
| 659 | -6.8 -0.75 % |
26-08-2022 00:00:00 Friday |
905 898.2 |
917.75 | 891.4 | 30852 |
| 660 | 5.9 0.65 % |
25-08-2022 00:00:00 Thursday |
901.05 906.95 |
926.05 | 901.05 | 69452 |
| 661 | 10.55 1.18 % |
24-08-2022 00:00:00 Wednesday |
890.95 901.5 |
904.6 | 888.7 | 43710 |
| 662 | 13.7 1.56 % |
23-08-2022 00:00:00 Tuesday |
877 890.7 |
894.5 | 877 | 20814 |
| 663 | -12.25 -1.36 % |
22-08-2022 00:00:00 Monday |
899.45 887.2 |
904.1 | 884 | 46180 |
| 664 | -13.3 -1.44 % |
19-08-2022 00:00:00 Friday |
921 907.7 |
922.65 | 894.8 | 35363 |
| 665 | 25.95 2.91 % |
18-08-2022 00:00:00 Thursday |
892 917.95 |
919.65 | 892 | 114339 |
| 666 | -2.4 -0.27 % |
17-08-2022 00:00:00 Wednesday |
892.1 889.7 |
901.85 | 886.05 | 30932 |
| 667 | 8.3 0.94 % |
16-08-2022 00:00:00 Tuesday |
882 890.3 |
937.2 | 876 | 173471 |
| 668 | -5.65 -0.65 % |
12-08-2022 00:00:00 Friday |
870.35 864.7 |
875 | 858 | 29708 |
| 669 | 16.2 1.89 % |
11-08-2022 00:00:00 Thursday |
858.95 875.15 |
877.7 | 858.95 | 37365 |
| 670 | -11.55 -1.33 % |
10-08-2022 00:00:00 Wednesday |
868 856.45 |
883.4 | 849.1 | 24597 |
| 671 | -10.7 -1.22 % |
08-08-2022 00:00:00 Monday |
878.9 868.2 |
878.9 | 867.05 | 13462 |
| 672 | 14.8 1.72 % |
05-08-2022 00:00:00 Friday |
858 872.8 |
883.95 | 855.55 | 47234 |
| 673 | -5.25 -0.61 % |
04-08-2022 00:00:00 Thursday |
859.55 854.3 |
863 | 838.7 | 45275 |
| 674 | -2.55 -0.29 % |
03-08-2022 00:00:00 Wednesday |
865 862.45 |
869.45 | 841.95 | 91051 |
| 675 | 5 0.58 % |
02-08-2022 00:00:00 Tuesday |
860 865 |
877.35 | 857.1 | 23707 |
| 676 | 11.3 1.33 % |
01-08-2022 00:00:00 Monday |
850 861.3 |
865.9 | 847.05 | 501773 |
| 677 | 1.25 0.15 % |
29-07-2022 00:00:00 Friday |
852.5 853.75 |
861.5 | 849.85 | 22696 |
| 678 | 4.1 0.48 % |
28-07-2022 00:00:00 Thursday |
848.2 852.3 |
854.15 | 841.8 | 64966 |
| 679 | 15 1.8 % |
27-07-2022 00:00:00 Wednesday |
832 847 |
848.45 | 832 | 32950 |
| 680 | -18.45 -2.14 % |
26-07-2022 00:00:00 Tuesday |
862.6 844.15 |
865.7 | 837.8 | 33479 |
| 681 | -16.05 -1.81 % |
25-07-2022 00:00:00 Monday |
885 868.95 |
886.3 | 863.7 | 75756 |
| 682 | 4.85 0.55 % |
22-07-2022 00:00:00 Friday |
878.5 883.35 |
885.25 | 866.3 | 16053 |
| 683 | 12.9 1.49 % |
21-07-2022 00:00:00 Thursday |
863.4 876.3 |
879.35 | 863.4 | 96245 |
| 684 | 5.55 0.64 % |
20-07-2022 00:00:00 Wednesday |
869 874.55 |
878 | 862.7 | 116590 |
| 685 | 10.85 1.27 % |
19-07-2022 00:00:00 Tuesday |
856.55 867.4 |
868.9 | 848.7 | 34073 |
| 686 | -14.55 -1.66 % |
18-07-2022 00:00:00 Monday |
874.15 859.6 |
883.5 | 848.9 | 571065 |
| 687 | 2.8 0.32 % |
15-07-2022 00:00:00 Friday |
871.35 874.15 |
884.8 | 866 | 21571 |
| 688 | -3.3 -0.38 % |
14-07-2022 00:00:00 Thursday |
878 874.7 |
885.45 | 869.1 | 25614 |
| 689 | 13.5 1.57 % |
13-07-2022 00:00:00 Wednesday |
858.1 871.6 |
877.85 | 858.1 | 38284 |
| 690 | -3.6 -0.42 % |
12-07-2022 00:00:00 Tuesday |
860 856.4 |
862.25 | 843.45 | 28367 |
| 691 | 8.7 1.02 % |
11-07-2022 00:00:00 Monday |
849.95 858.65 |
860.25 | 836.7 | 33238 |
| 692 | -14.05 -1.63 % |
08-07-2022 00:00:00 Friday |
864 849.95 |
864.05 | 846 | 31661 |
| 693 | -33.1 -3.73 % |
07-07-2022 00:00:00 Thursday |
888.4 855.3 |
898.05 | 852.8 | 93079 |
| 694 | 46.95 5.64 % |
06-07-2022 00:00:00 Wednesday |
832.9 879.85 |
883 | 825 | 64855 |
| 695 | 9.7 1.18 % |
05-07-2022 00:00:00 Tuesday |
822.4 832.1 |
835.5 | 816.25 | 40384 |
| 696 | 32.3 4.14 % |
04-07-2022 00:00:00 Monday |
780 812.3 |
816.7 | 780 | 47491 |
| 697 | 23.15 3.06 % |
01-07-2022 00:00:00 Friday |
757 780.15 |
784.15 | 750.35 | 20835 |
| 698 | -10.45 -1.36 % |
30-06-2022 00:00:00 Thursday |
767.8 757.35 |
769.55 | 748.95 | 41284 |
| 699 | -18.4 -2.34 % |
29-06-2022 00:00:00 Wednesday |
785 766.6 |
787.25 | 765 | 43171 |
| 700 | -2.1 -0.26 % |
28-06-2022 00:00:00 Tuesday |
796 793.9 |
796.95 | 770.15 | 45994 |
| 701 | -9.15 -1.14 % |
27-06-2022 00:00:00 Monday |
806 796.85 |
808.1 | 793.35 | 25461 |
| 702 | 19.3 2.49 % |
24-06-2022 00:00:00 Friday |
775.2 794.5 |
796.9 | 769.85 | 50098 |
| 703 | 15.2 2 % |
23-06-2022 00:00:00 Thursday |
760 775.2 |
783.15 | 757.8 | 20278 |
| 704 | 0 0 % |
22-06-2022 00:00:00 Wednesday |
761.75 761.75 |
768.45 | 750.2 | 23625 |
| 705 | -3.35 -0.44 % |
21-06-2022 00:00:00 Tuesday |
764.7 761.35 |
775.8 | 745 | 47382 |
| 706 | 33.75 4.65 % |
20-06-2022 00:00:00 Monday |
725.5 759.25 |
762.55 | 717.35 | 58957 |
| 707 | -17 -2.29 % |
17-06-2022 00:00:00 Friday |
742.5 725.5 |
742.5 | 708.6 | 84442 |
| 708 | -4.65 -0.62 % |
16-06-2022 00:00:00 Thursday |
746.7 742.05 |
749 | 730.55 | 31873 |
| 709 | -0.75 -0.1 % |
15-06-2022 00:00:00 Wednesday |
742.8 742.05 |
747.35 | 733.45 | 9815 |
| 710 | -1.4 -0.19 % |
14-06-2022 00:00:00 Tuesday |
737.8 736.4 |
741.1 | 732.5 | 14495 |
| 711 | -8.3 -1.11 % |
13-06-2022 00:00:00 Monday |
746 737.7 |
748.35 | 734.35 | 18024 |
| 712 | 1.45 0.19 % |
10-06-2022 00:00:00 Friday |
748.25 749.7 |
758.05 | 744.75 | 22591 |
| 713 | 18.2 2.44 % |
09-06-2022 00:00:00 Thursday |
745 763.2 |
764.8 | 735.55 | 24614 |
| 714 | -2.05 -0.27 % |
08-06-2022 00:00:00 Wednesday |
750 747.95 |
753.85 | 743.85 | 27249 |
| 715 | -10.4 -1.37 % |
07-06-2022 00:00:00 Tuesday |
760.4 750 |
760.4 | 745 | 26229 |
| 716 | -1.6 -0.21 % |
06-06-2022 00:00:00 Monday |
762 760.4 |
763.7 | 743 | 24633 |
| 717 | -12.1 -1.56 % |
03-06-2022 00:00:00 Friday |
775 762.9 |
780 | 761.3 | 17283 |
| 718 | -3.05 -0.4 % |
02-06-2022 00:00:00 Thursday |
772 768.95 |
772 | 755.5 | 32045 |
| 719 | -14.5 -1.86 % |
01-06-2022 00:00:00 Wednesday |
780 765.5 |
780 | 760.3 | 46613 |
| 720 | -17.4 -2.22 % |
31-05-2022 00:00:00 Tuesday |
784.7 767.3 |
795.25 | 761.55 | 107747 |
| 721 | 10.7 1.36 % |
30-05-2022 00:00:00 Monday |
787 797.7 |
800.4 | 784.65 | 49636 |
| 722 | 7.6 0.98 % |
27-05-2022 00:00:00 Friday |
776.15 783.75 |
786.45 | 773.2 | 41276 |
| 723 | 22.15 2.93 % |
26-05-2022 00:00:00 Thursday |
757.2 779.35 |
782.6 | 749.4 | 39903 |
| 724 | -15.7 -2.04 % |
25-05-2022 00:00:00 Wednesday |
769.9 754.2 |
770 | 749.2 | 35325 |
| 725 | 6.25 0.83 % |
24-05-2022 00:00:00 Tuesday |
757 763.25 |
766.65 | 747.7 | 26463 |
| 726 | -14.35 -1.87 % |
23-05-2022 00:00:00 Monday |
766 751.65 |
768.75 | 749.55 | 44550 |
| 727 | -21.45 -2.75 % |
20-05-2022 00:00:00 Friday |
779.9 758.45 |
791 | 753.95 | 92837 |
| 728 | -32.65 -3.94 % |
19-05-2022 00:00:00 Thursday |
827.95 795.3 |
827.95 | 786.2 | 42326 |
| 729 | 1.7 0.21 % |
18-05-2022 00:00:00 Wednesday |
828 829.7 |
838 | 821.55 | 43010 |
| 730 | 29.65 3.75 % |
17-05-2022 00:00:00 Tuesday |
790.1 819.75 |
824.4 | 790.1 | 25709 |
| 731 | -3.2 -0.4 % |
16-05-2022 00:00:00 Monday |
800 796.8 |
805.5 | 772.45 | 38619 |
| 732 | 24.55 3.18 % |
13-05-2022 00:00:00 Friday |
772.4 796.95 |
828.15 | 772.4 | 133339 |
| 733 | -12.5 -1.6 % |
12-05-2022 00:00:00 Thursday |
783 770.5 |
788.4 | 756.85 | 67348 |
| 734 | 11.25 1.46 % |
11-05-2022 00:00:00 Wednesday |
770 781.25 |
787.55 | 764.6 | 41592 |
| 735 | 14.5 1.91 % |
10-05-2022 00:00:00 Tuesday |
757.2 771.7 |
789 | 754.75 | 36068 |
| 736 | 7.2 0.96 % |
09-05-2022 00:00:00 Monday |
750 757.2 |
764.25 | 748.05 | 25359 |
| 737 | 11.35 1.52 % |
06-05-2022 00:00:00 Friday |
745 756.35 |
769.45 | 745 | 39416 |
| 738 | -17.75 -2.28 % |
05-05-2022 00:00:00 Thursday |
780 762.25 |
781.95 | 759.9 | 41169 |
| 739 | -20.15 -2.6 % |
04-05-2022 00:00:00 Wednesday |
776 755.85 |
785.2 | 750.1 | 457280 |
| 740 | -10.65 -1.36 % |
02-05-2022 00:00:00 Monday |
782 771.35 |
792.2 | 769 | 33043 |
| 741 | -21.2 -2.63 % |
29-04-2022 00:00:00 Friday |
806 784.8 |
806 | 779 | 23223 |
| 742 | 21.3 2.73 % |
28-04-2022 00:00:00 Thursday |
781 802.3 |
806 | 765.8 | 36561 |
| 743 | 5.15 0.65 % |
27-04-2022 00:00:00 Wednesday |
786.5 791.65 |
799.1 | 780.5 | 18341 |
| 744 | 29.65 3.88 % |
26-04-2022 00:00:00 Tuesday |
764 793.65 |
796.75 | 764 | 50258 |
| 745 | -18.25 -2.34 % |
25-04-2022 00:00:00 Monday |
780 761.75 |
789.9 | 749.45 | 88975 |
| 746 | 6.8 0.86 % |
22-04-2022 00:00:00 Friday |
790.1 796.9 |
805 | 788.75 | 9306 |
| 747 | -4.25 -0.53 % |
21-04-2022 00:00:00 Thursday |
802 797.75 |
812.95 | 793.1 | 24501 |
| 748 | 25 3.22 % |
20-04-2022 00:00:00 Wednesday |
775.2 800.2 |
803.1 | 773.15 | 54191 |
| 749 | -19.25 -2.42 % |
19-04-2022 00:00:00 Tuesday |
794.35 775.1 |
805 | 765.2 | 43562 |
| 750 | 9.45 1.2 % |
18-04-2022 00:00:00 Monday |
787.1 796.55 |
806.2 | 782.05 | 54069 |
| 751 | -36.35 -4.42 % |
13-04-2022 00:00:00 Wednesday |
822.8 786.45 |
822.8 | 784.05 | 33000 |
| 752 | -8.95 -1.1 % |
12-04-2022 00:00:00 Tuesday |
815 806.05 |
815.5 | 801.7 | 18244 |
| 753 | -3.65 -0.45 % |
11-04-2022 00:00:00 Monday |
815 811.35 |
816.45 | 801.95 | 66278 |
| 754 | 21.8 2.76 % |
08-04-2022 00:00:00 Friday |
790 811.8 |
832.75 | 790 | 212040 |
| 755 | 21.55 2.84 % |
07-04-2022 00:00:00 Thursday |
760 781.55 |
790.65 | 753 | 149633 |
| 756 | -15.25 -1.99 % |
06-04-2022 00:00:00 Wednesday |
768 752.75 |
768 | 749.95 | 66251 |
| 757 | -7.95 -1.02 % |
05-04-2022 00:00:00 Tuesday |
780 772.05 |
784.15 | 766.6 | 45154 |
| 758 | 12.55 1.66 % |
04-04-2022 00:00:00 Monday |
758 770.55 |
774.15 | 753.15 | 33277 |
| 759 | 4.9 0.66 % |
01-04-2022 00:00:00 Friday |
747.25 752.15 |
755 | 739.3 | 21763 |
| 760 | 17.35 2.38 % |
31-03-2022 00:00:00 Thursday |
729.8 747.15 |
749.55 | 727.25 | 107519 |
| 761 | 25.75 3.67 % |
30-03-2022 00:00:00 Wednesday |
702.5 728.25 |
733 | 699.75 | 107048 |
| 762 | 6.35 0.92 % |
29-03-2022 00:00:00 Tuesday |
689 695.35 |
699.35 | 684.5 | 58632 |
| 763 | -8 -1.15 % |
28-03-2022 00:00:00 Monday |
697 689 |
697 | 667.35 | 46347 |
| 764 | -11.05 -1.59 % |
25-03-2022 00:00:00 Friday |
695.55 684.5 |
700.6 | 681 | 51830 |
| 765 | 1.35 0.19 % |
24-03-2022 00:00:00 Thursday |
694.9 696.25 |
702.8 | 686.1 | 127809 |
| 766 | -21.15 -2.98 % |
23-03-2022 00:00:00 Wednesday |
709.95 688.8 |
709.95 | 685 | 40410 |
| 767 | -23.6 -3.27 % |
22-03-2022 00:00:00 Tuesday |
722.8 699.2 |
722.85 | 691.5 | 262235 |
| 768 | -27.3 -3.64 % |
21-03-2022 00:00:00 Monday |
750 722.7 |
752.65 | 720 | 35688 |
| 769 | -4.35 -0.58 % |
17-03-2022 00:00:00 Thursday |
750 745.65 |
764.6 | 739.35 | 33304 |
| 770 | 20.05 2.76 % |
16-03-2022 00:00:00 Wednesday |
726.5 746.55 |
749 | 720.05 | 49631 |
| 771 | 13.6 1.91 % |
15-03-2022 00:00:00 Tuesday |
711.1 724.7 |
740.8 | 709.6 | 48442 |
| 772 | -4.2 -0.59 % |
14-03-2022 00:00:00 Monday |
713.8 709.6 |
714 | 700 | 40351 |
| 773 | -1.25 -0.18 % |
11-03-2022 00:00:00 Friday |
711.2 709.95 |
712 | 699 | 34349 |
| 774 | -2.5 -0.35 % |
10-03-2022 00:00:00 Thursday |
713.7 711.2 |
737.1 | 709 | 44093 |
| 775 | 2.3 0.33 % |
09-03-2022 00:00:00 Wednesday |
701 703.3 |
706.7 | 694.05 | 54516 |
| 776 | 24.2 3.57 % |
08-03-2022 00:00:00 Tuesday |
677.9 702.1 |
703.75 | 660.8 | 92840 |
| 777 | -50.6 -7.08 % |
07-03-2022 00:00:00 Monday |
715 664.4 |
715 | 660.2 | 223411 |
| 778 | -9.4 -1.28 % |
04-03-2022 00:00:00 Friday |
734.7 725.3 |
734.7 | 711.1 | 42839 |
| 779 | -27.9 -3.67 % |
03-03-2022 00:00:00 Thursday |
761 733.1 |
761 | 730.3 | 121443 |
| 780 | -12.95 -1.69 % |
02-03-2022 00:00:00 Wednesday |
765.3 752.35 |
765.3 | 749 | 51916 |
| 781 | -11.4 -1.46 % |
28-02-2022 00:00:00 Monday |
779 767.6 |
779 | 742.45 | 234626 |
| 782 | 6.8 0.88 % |
25-02-2022 00:00:00 Friday |
772 778.8 |
790 | 767.85 | 40368 |
| 783 | -16.45 -2.09 % |
24-02-2022 00:00:00 Thursday |
788 771.55 |
796 | 768.05 | 27021 |
| 784 | 9.5 1.2 % |
23-02-2022 00:00:00 Wednesday |
793.9 803.4 |
806.95 | 780.85 | 26246 |
| 785 | -18.4 -2.3 % |
22-02-2022 00:00:00 Tuesday |
800 781.6 |
800 | 765.55 | 37572 |
| 786 | -18.3 -2.22 % |
21-02-2022 00:00:00 Monday |
825.25 806.95 |
825.25 | 801.5 | 12727 |
| 787 | 0.25 0.03 % |
18-02-2022 00:00:00 Friday |
825 825.25 |
835.9 | 821.7 | 12531 |
| 788 | -6.85 -0.82 % |
17-02-2022 00:00:00 Thursday |
840 833.15 |
840 | 826.6 | 9427 |
| 789 | 4.4 0.54 % |
16-02-2022 00:00:00 Wednesday |
820.9 825.3 |
834.45 | 814.95 | 25302 |
| 790 | 12.55 1.57 % |
15-02-2022 00:00:00 Tuesday |
800 812.55 |
834.5 | 800 | 66496 |
| 791 | -19.6 -2.39 % |
14-02-2022 00:00:00 Monday |
819 799.4 |
819.9 | 795.05 | 37830 |
| 792 | -27.8 -3.26 % |
11-02-2022 00:00:00 Friday |
853.2 825.4 |
853.2 | 820.3 | 41660 |
| 793 | -14.9 -1.72 % |
10-02-2022 00:00:00 Thursday |
868 853.1 |
868 | 849.5 | 21553 |
| 794 | -31.9 -3.58 % |
09-02-2022 00:00:00 Wednesday |
892 860.1 |
892 | 848.25 | 51177 |
| 795 | -11.05 -1.24 % |
08-02-2022 00:00:00 Tuesday |
890 878.95 |
893.3 | 873.9 | 34983 |
| 796 | -23.25 -2.55 % |
07-02-2022 00:00:00 Monday |
912.6 889.35 |
912.6 | 885.75 | 21756 |
| 797 | -5.05 -0.55 % |
04-02-2022 00:00:00 Friday |
917.65 912.6 |
929.1 | 908 | 24898 |
| 798 | 13.85 1.52 % |
03-02-2022 00:00:00 Thursday |
911.2 925.05 |
929.7 | 905.5 | 47241 |
| 799 | 9.2 1.02 % |
02-02-2022 00:00:00 Wednesday |
901.1 910.3 |
913.5 | 896 | 71110 |
| 800 | 5.8 0.65 % |
01-02-2022 00:00:00 Tuesday |
895 900.8 |
904.3 | 885.65 | 23132 |
| 801 | 5.3 0.6 % |
31-01-2022 00:00:00 Monday |
882 887.3 |
899 | 882 | 15113 |
| 802 | 1.9 0.22 % |
28-01-2022 00:00:00 Friday |
879.45 881.35 |
900 | 878.35 | 26916 |
| 803 | -6.1 -0.69 % |
27-01-2022 00:00:00 Thursday |
885.55 879.45 |
891.55 | 870.7 | 27176 |
| 804 | 38.7 4.52 % |
25-01-2022 00:00:00 Tuesday |
855.8 894.5 |
901 | 849.4 | 32454 |
| 805 | -35.6 -3.97 % |
24-01-2022 00:00:00 Monday |
896.25 860.65 |
896.25 | 854.3 | 40471 |
| 806 | -13.95 -1.54 % |
21-01-2022 00:00:00 Friday |
904.95 891 |
904.95 | 883.85 | 39300 |
| 807 | -34.65 -3.69 % |
20-01-2022 00:00:00 Thursday |
938 903.35 |
940.55 | 900.5 | 31743 |
| 808 | 5.5 0.59 % |
19-01-2022 00:00:00 Wednesday |
931.5 937 |
942.6 | 930 | 32282 |
| 809 | 0.5 0.05 % |
18-01-2022 00:00:00 Tuesday |
928.4 928.9 |
947.95 | 926.4 | 31701 |
| 810 | -0.35 -0.04 % |
17-01-2022 00:00:00 Monday |
925 924.65 |
934.45 | 908.05 | 31859 |
| 811 | 3.2 0.35 % |
14-01-2022 00:00:00 Friday |
915.5 918.7 |
924 | 910 | 20549 |
| 812 | -4.9 -0.53 % |
13-01-2022 00:00:00 Thursday |
929 924.1 |
929.05 | 916.3 | 19095 |
| 813 | 6.95 0.76 % |
12-01-2022 00:00:00 Wednesday |
918 924.95 |
925.6 | 909.1 | 16626 |
| 814 | -24.35 -2.59 % |
11-01-2022 00:00:00 Tuesday |
939 914.65 |
939 | 913.05 | 31406 |
| 815 | -25.65 -2.68 % |
10-01-2022 00:00:00 Monday |
957.1 931.45 |
962.65 | 928.55 | 32756 |
| 816 | 20.55 2.19 % |
07-01-2022 00:00:00 Friday |
937 957.55 |
962.15 | 937 | 15985 |
| 817 | -3.1 -0.33 % |
06-01-2022 00:00:00 Thursday |
951.5 948.4 |
955.2 | 934.15 | 15186 |
| 818 | 3.6 0.38 % |
05-01-2022 00:00:00 Wednesday |
950 953.6 |
955.5 | 941.3 | 7086 |
| 819 | -19.6 -2.02 % |
04-01-2022 00:00:00 Tuesday |
969 949.4 |
969 | 933.95 | 23955 |
| 820 | -17.8 -1.83 % |
03-01-2022 00:00:00 Monday |
974.95 957.15 |
975.4 | 956.15 | 19685 |
| 821 | 14.45 1.51 % |
31-12-2021 00:00:00 Friday |
954 968.45 |
973.4 | 954 | 17590 |
| 822 | -4.4 -0.46 % |
30-12-2021 00:00:00 Thursday |
954 949.6 |
965 | 947.25 | 20422 |
| 823 | -10.2 -1.05 % |
29-12-2021 00:00:00 Wednesday |
971 960.8 |
972.55 | 958.8 | 16813 |
| 824 | 13.1 1.37 % |
28-12-2021 00:00:00 Tuesday |
955 968.1 |
969.2 | 951.3 | 11596 |
| 825 | -10.4 -1.08 % |
27-12-2021 00:00:00 Monday |
965 954.6 |
965 | 952.1 | 22383 |
| 826 | 1.6 0.17 % |
24-12-2021 00:00:00 Friday |
965 966.6 |
976 | 962 | 27444 |
| 827 | 6.1 0.64 % |
23-12-2021 00:00:00 Thursday |
958.45 964.55 |
966.15 | 949.1 | 36869 |
| 828 | 12.55 1.33 % |
22-12-2021 00:00:00 Wednesday |
945.9 958.45 |
963.55 | 932.9 | 31466 |
| 829 | 38.35 4.27 % |
21-12-2021 00:00:00 Tuesday |
898.05 936.4 |
948 | 898.05 | 82582 |
| 830 | -8.95 -1 % |
20-12-2021 00:00:00 Monday |
897.3 888.35 |
901.2 | 871.4 | 25838 |
| 831 | -20.3 -2.21 % |
17-12-2021 00:00:00 Friday |
917.6 897.3 |
917.6 | 893.25 | 27240 |
| 832 | -15.1 -1.63 % |
16-12-2021 00:00:00 Thursday |
928 912.9 |
928.2 | 909.6 | 20647 |
| 833 | -6.4 -0.69 % |
15-12-2021 00:00:00 Wednesday |
930.4 924 |
930.4 | 913.95 | 15815 |
| 834 | -0.95 -0.1 % |
14-12-2021 00:00:00 Tuesday |
931 930.05 |
932.5 | 915.2 | 14246 |
| 835 | -19.5 -2.06 % |
13-12-2021 00:00:00 Monday |
948 928.5 |
959.7 | 923.4 | 34770 |
| 836 | 17.95 1.94 % |
10-12-2021 00:00:00 Friday |
925 942.95 |
945.5 | 923.05 | 33473 |
| 837 | 23.2 2.56 % |
09-12-2021 00:00:00 Thursday |
905 928.2 |
935.95 | 905 | 61205 |
| 838 | -0.2 -0.02 % |
08-12-2021 00:00:00 Wednesday |
902.9 902.7 |
908.1 | 898.6 | 17145 |
| 839 | 7.65 0.86 % |
07-12-2021 00:00:00 Tuesday |
890.5 898.15 |
901.15 | 884.85 | 17069 |
| 840 | -25.95 -2.84 % |
06-12-2021 00:00:00 Monday |
913 887.05 |
925.4 | 883.45 | 20918 |
| 841 | -12.2 -1.32 % |
03-12-2021 00:00:00 Friday |
925.15 912.95 |
928.2 | 910.15 | 25232 |
| 842 | -22.75 -2.4 % |
02-12-2021 00:00:00 Thursday |
946.5 923.75 |
946.5 | 914.5 | 22178 |
| 843 | 3 0.32 % |
01-12-2021 00:00:00 Wednesday |
935 938 |
947 | 928.1 | 51172 |
| 844 | 4.35 0.47 % |
30-11-2021 00:00:00 Tuesday |
919.7 924.05 |
931.2 | 916 | 34612 |
| 845 | 26.8 3.02 % |
29-11-2021 00:00:00 Monday |
886.1 912.9 |
925 | 876.75 | 77736 |
| 846 | -20.5 -2.23 % |
26-11-2021 00:00:00 Friday |
918 897.5 |
920.95 | 891.05 | 30399 |
| 847 | -0.25 -0.03 % |
25-11-2021 00:00:00 Thursday |
918.95 918.7 |
923.5 | 897.95 | 24552 |
| 848 | 6.6 0.73 % |
24-11-2021 00:00:00 Wednesday |
907.9 914.5 |
924.35 | 906 | 25087 |
| 849 | 0.15 0.02 % |
23-11-2021 00:00:00 Tuesday |
912.55 912.7 |
918 | 904 | 29661 |
| 850 | -8.05 -0.88 % |
22-11-2021 00:00:00 Monday |
920 911.95 |
923.9 | 898.7 | 21569 |
| 851 | -1.75 -0.19 % |
18-11-2021 00:00:00 Thursday |
921.25 919.5 |
927.35 | 911.7 | 20981 |
| 852 | -14.15 -1.51 % |
17-11-2021 00:00:00 Wednesday |
936.5 922.35 |
936.5 | 919.2 | 11393 |
| 853 | 0.85 0.09 % |
16-11-2021 00:00:00 Tuesday |
933.3 934.15 |
943.8 | 924 | 22381 |
| 854 | 2.2 0.24 % |
15-11-2021 00:00:00 Monday |
920 922.2 |
925.15 | 910.7 | 20558 |
| 855 | -31.95 -3.36 % |
12-11-2021 00:00:00 Friday |
951.05 919.1 |
953.4 | 911 | 103975 |
| 856 | -32.35 -3.28 % |
11-11-2021 00:00:00 Thursday |
985 952.65 |
985 | 946 | 75832 |
| 857 | 16.85 1.75 % |
10-11-2021 00:00:00 Wednesday |
960.25 977.1 |
980.4 | 958.1 | 20949 |
| 858 | -14.75 -1.51 % |
09-11-2021 00:00:00 Tuesday |
975 960.25 |
975 | 957 | 27280 |
| 859 | -3.25 -0.33 % |
08-11-2021 00:00:00 Monday |
974.85 971.6 |
982.2 | 958.15 | 15464 |
| 860 | 1.6 0.17 % |
04-11-2021 00:00:00 Thursday |
968.75 970.35 |
973.8 | 962.2 | 6098 |
| 861 | 2.15 0.22 % |
03-11-2021 00:00:00 Wednesday |
958 960.15 |
967.8 | 948.05 | 13950 |
| 862 | -16.2 -1.66 % |
02-11-2021 00:00:00 Tuesday |
976.95 960.75 |
976.95 | 958.25 | 17088 |
| 863 | 19 1.99 % |
01-11-2021 00:00:00 Monday |
956 975 |
977.7 | 952 | 30415 |
| 864 | -32.65 -3.3 % |
29-10-2021 00:00:00 Friday |
990 957.35 |
992.95 | 952 | 34778 |
| 865 | -30.15 -2.97 % |
28-10-2021 00:00:00 Thursday |
1014.8 984.65 |
1014.8 | 981 | 29288 |
| 866 | 39.7 4.1 % |
27-10-2021 00:00:00 Wednesday |
969 1008.7 |
1017.2 | 965 | 97359 |
| 867 | 21.45 2.28 % |
26-10-2021 00:00:00 Tuesday |
942 963.45 |
968.4 | 935.95 | 30746 |
| 868 | -19.35 -2.01 % |
25-10-2021 00:00:00 Monday |
962 942.65 |
962.25 | 930.2 | 25622 |
| 869 | -17.25 -1.76 % |
22-10-2021 00:00:00 Friday |
977.6 960.35 |
981.85 | 953.95 | 39935 |
| 870 | -28.9 -2.87 % |
21-10-2021 00:00:00 Thursday |
1006 977.1 |
1006 | 970 | 21818 |
| 871 | -23.05 -2.27 % |
20-10-2021 00:00:00 Wednesday |
1015.2 992.15 |
1019 | 988.1 | 372668 |
| 872 | -17.45 -1.7 % |
19-10-2021 00:00:00 Tuesday |
1024.9 1007.45 |
1034.75 | 1005.35 | 54944 |
| 873 | -36.9 -3.5 % |
18-10-2021 00:00:00 Monday |
1055.35 1018.45 |
1062 | 1013.35 | 55424 |
| 874 | -33.95 -3.16 % |
14-10-2021 00:00:00 Thursday |
1073 1039.05 |
1073 | 1037.6 | 27376 |
| 875 | 28.9 2.81 % |
13-10-2021 00:00:00 Wednesday |
1029.15 1058.05 |
1064.95 | 1021.2 | 39121 |
| 876 | 0.75 0.07 % |
12-10-2021 00:00:00 Tuesday |
1025 1025.75 |
1031.6 | 1013.5 | 15973 |
| 877 | -7.85 -0.76 % |
11-10-2021 00:00:00 Monday |
1032.15 1024.3 |
1032.15 | 1017.1 | 354359 |
| 878 | -15.9 -1.54 % |
08-10-2021 00:00:00 Friday |
1034.95 1019.05 |
1035 | 1016.75 | 28515 |
| 879 | -0.35 -0.03 % |
07-10-2021 00:00:00 Thursday |
1029.65 1029.3 |
1033 | 1016.05 | 17107 |
| 880 | -44.3 -4.17 % |
06-10-2021 00:00:00 Wednesday |
1062 1017.7 |
1062.05 | 1015 | 58372 |
| 881 | 11.95 1.16 % |
05-10-2021 00:00:00 Tuesday |
1032 1043.95 |
1048.4 | 1017.5 | 60866 |
| 882 | -3.45 -0.33 % |
04-10-2021 00:00:00 Monday |
1033.2 1029.75 |
1034.95 | 1008.5 | 33165 |
| 883 | -10.6 -1.03 % |
01-10-2021 00:00:00 Friday |
1030 1019.4 |
1042.35 | 1006.25 | 44708 |
| 884 | 7.65 0.75 % |
30-09-2021 00:00:00 Thursday |
1023.25 1030.9 |
1037.2 | 1011.4 | 25453 |
| 885 | -37.75 -3.56 % |
29-09-2021 00:00:00 Wednesday |
1060 1022.25 |
1060 | 1015.7 | 43638 |
| 886 | 5.15 0.49 % |
28-09-2021 00:00:00 Tuesday |
1047.8 1052.95 |
1101.6 | 1044.15 | 214987 |
| 887 | -3.35 -0.32 % |
27-09-2021 00:00:00 Monday |
1041 1037.65 |
1049 | 1026.05 | 30879 |
| 888 | -18.1 -1.71 % |
24-09-2021 00:00:00 Friday |
1060 1041.9 |
1066.1 | 1038 | 18152 |
| 889 | -8.6 -0.81 % |
23-09-2021 00:00:00 Thursday |
1065.95 1057.35 |
1065.95 | 1053.5 | 378420 |
| 890 | -28.3 -2.61 % |
22-09-2021 00:00:00 Wednesday |
1083.7 1055.4 |
1083.7 | 1050.1 | 44662 |
| 891 | 20.8 1.96 % |
21-09-2021 00:00:00 Tuesday |
1061 1081.8 |
1087.8 | 1061 | 21007 |
| 892 | -11.35 -1.04 % |
20-09-2021 00:00:00 Monday |
1090.5 1079.15 |
1102 | 1074.5 | 31342 |
| 893 | -24.65 -2.21 % |
17-09-2021 00:00:00 Friday |
1114.55 1089.9 |
1114.55 | 1083.05 | 27978 |
| 894 | -25.7 -2.27 % |
16-09-2021 00:00:00 Thursday |
1129.85 1104.15 |
1130.05 | 1101.25 | 25196 |
| 895 | 7.55 0.67 % |
15-09-2021 00:00:00 Wednesday |
1119 1126.55 |
1137.15 | 1111.2 | 29801 |
| 896 | -7.9 -0.7 % |
14-09-2021 00:00:00 Tuesday |
1122 1114.1 |
1125 | 1111.1 | 10570 |
| 897 | 4.45 0.4 % |
13-09-2021 00:00:00 Monday |
1116.65 1121.1 |
1127 | 1103.2 | 23186 |
| 898 | -4.5 -0.4 % |
09-09-2021 00:00:00 Thursday |
1112.25 1107.75 |
1122.6 | 1097.25 | 27292 |
| 899 | -4.05 -0.36 % |
08-09-2021 00:00:00 Wednesday |
1113 1108.95 |
1126.85 | 1101.7 | 23870 |
| 900 | -3.8 -0.34 % |
07-09-2021 00:00:00 Tuesday |
1117 1113.2 |
1131 | 1110.5 | 32791 |
| 901 | -17.2 -1.52 % |
06-09-2021 00:00:00 Monday |
1130 1112.8 |
1130 | 1104.45 | 42073 |
| 902 | -20.5 -1.8 % |
03-09-2021 00:00:00 Friday |
1138.5 1118 |
1138.5 | 1108.6 | 42876 |
| 903 | 16.1 1.45 % |
02-09-2021 00:00:00 Thursday |
1108.75 1124.85 |
1128.65 | 1093.3 | 53275 |
| 904 | -2.4 -0.22 % |
01-09-2021 00:00:00 Wednesday |
1100 1097.6 |
1106.7 | 1089.9 | 23128 |
| 905 | 9.3 0.85 % |
31-08-2021 00:00:00 Tuesday |
1089.8 1099.1 |
1100 | 1072 | 28627 |
| 906 | 36.9 3.51 % |
30-08-2021 00:00:00 Monday |
1050.4 1087.3 |
1099.6 | 1050.4 | 95406 |
| 907 | -8.55 -0.8 % |
27-08-2021 00:00:00 Friday |
1062.8 1054.25 |
1062.8 | 1043.45 | 21472 |
| 908 | -5.35 -0.51 % |
26-08-2021 00:00:00 Thursday |
1045 1039.65 |
1074.65 | 1029.35 | 92347 |
| 909 | 35.65 3.55 % |
25-08-2021 00:00:00 Wednesday |
1005 1040.65 |
1055.15 | 1002.95 | 70387 |
| 910 | -20.15 -1.95 % |
24-08-2021 00:00:00 Tuesday |
1035 1014.85 |
1038.9 | 1000.4 | 38625 |
| 911 | -16.05 -1.54 % |
23-08-2021 00:00:00 Monday |
1045.2 1029.15 |
1063 | 1025.5 | 82226 |
| 912 | 28 2.79 % |
20-08-2021 00:00:00 Friday |
1004.75 1032.75 |
1045.2 | 987.95 | 47651 |
| 913 | -10.05 -0.99 % |
18-08-2021 00:00:00 Wednesday |
1014.8 1004.75 |
1022.5 | 1002.5 | 47911 |
| 914 | 11.2 1.13 % |
17-08-2021 00:00:00 Tuesday |
995 1006.2 |
1011 | 983.85 | 29265 |
| 915 | -2.95 -0.3 % |
16-08-2021 00:00:00 Monday |
994 991.05 |
995.5 | 976 | 11896 |
| 916 | -10.65 -1.07 % |
13-08-2021 00:00:00 Friday |
993.6 982.95 |
999.4 | 981 | 22651 |
| 917 | 4.65 0.47 % |
12-08-2021 00:00:00 Thursday |
985.8 990.45 |
992.4 | 976.95 | 12741 |
| 918 | -10.1 -1.02 % |
11-08-2021 00:00:00 Wednesday |
989.8 979.7 |
992 | 957.8 | 18016 |
| 919 | 9.95 1.02 % |
10-08-2021 00:00:00 Tuesday |
975.2 985.15 |
991.45 | 968.25 | 25390 |
| 920 | 6.35 0.66 % |
09-08-2021 00:00:00 Monday |
968.5 974.85 |
982.75 | 963.15 | 20753 |
| 921 | -3.65 -0.37 % |
06-08-2021 00:00:00 Friday |
976.05 972.4 |
986.3 | 969.65 | 21939 |
| 922 | -27.05 -2.7 % |
05-08-2021 00:00:00 Thursday |
1003 975.95 |
1003 | 971.9 | 32749 |
| 923 | -35.15 -3.43 % |
04-08-2021 00:00:00 Wednesday |
1023.9 988.75 |
1023.9 | 980 | 88366 |
| 924 | 24.55 2.47 % |
03-08-2021 00:00:00 Tuesday |
992 1016.55 |
1020 | 987.95 | 71792 |
| 925 | 4.5 0.46 % |
02-08-2021 00:00:00 Monday |
987.9 992.4 |
1007.4 | 987.9 | 41119 |
| 926 | 2.9 0.29 % |
30-07-2021 00:00:00 Friday |
985 987.9 |
998 | 970.7 | 18575 |
| 927 | -22.35 -2.22 % |
29-07-2021 00:00:00 Thursday |
1009 986.65 |
1009 | 982.75 | 19678 |
| 928 | -5.95 -0.59 % |
28-07-2021 00:00:00 Wednesday |
1007 1001.05 |
1009.95 | 985.35 | 51211 |
| 929 | 16.4 1.67 % |
27-07-2021 00:00:00 Tuesday |
982.25 998.65 |
1004.7 | 970 | 46773 |
| 930 | -4.85 -0.49 % |
26-07-2021 00:00:00 Monday |
981.15 976.3 |
987.8 | 974.4 | 39448 |
| 931 | 2 0.2 % |
23-07-2021 00:00:00 Friday |
978.2 980.2 |
983.5 | 962.05 | 66844 |
| 932 | 21.05 2.22 % |
22-07-2021 00:00:00 Thursday |
948.85 969.9 |
973.75 | 948.85 | 30155 |
| 933 | 4.5 0.48 % |
20-07-2021 00:00:00 Tuesday |
944 948.5 |
953 | 939.5 | 27358 |
| 934 | 1.1 0.12 % |
19-07-2021 00:00:00 Monday |
943 944.1 |
958 | 942.3 | 180552 |
| 935 | 1.25 0.13 % |
16-07-2021 00:00:00 Friday |
950 951.25 |
959.45 | 944.3 | 66488 |
| 936 | 9.3 0.99 % |
15-07-2021 00:00:00 Thursday |
939 948.3 |
949.65 | 939 | 19574 |
| 937 | -6.05 -0.64 % |
14-07-2021 00:00:00 Wednesday |
946 939.95 |
946.2 | 935.4 | 22360 |
| 938 | -14 -1.46 % |
13-07-2021 00:00:00 Tuesday |
957 943 |
957.15 | 940.6 | 27573 |
| 939 | -9.75 -1.01 % |
12-07-2021 00:00:00 Monday |
967 957.25 |
974.2 | 953.1 | 211399 |
| 940 | -12.5 -1.28 % |
09-07-2021 00:00:00 Friday |
978 965.5 |
978 | 956.3 | 44522 |
| 941 | -5.45 -0.56 % |
08-07-2021 00:00:00 Thursday |
967.8 962.35 |
969.95 | 951.9 | 71776 |
| 942 | -5.2 -0.54 % |
07-07-2021 00:00:00 Wednesday |
968 962.8 |
980.8 | 955.9 | 350774 |
| 943 | 34.4 3.7 % |
06-07-2021 00:00:00 Tuesday |
930 964.4 |
976.9 | 927.65 | 288130 |
| 944 | 28.75 3.21 % |
05-07-2021 00:00:00 Monday |
896 924.75 |
927.25 | 896 | 241121 |
| 945 | -7.4 -0.82 % |
02-07-2021 00:00:00 Friday |
898.8 891.4 |
908.25 | 881 | 106249 |
| 946 | 15.4 1.76 % |
01-07-2021 00:00:00 Thursday |
872.95 888.35 |
892.85 | 869.35 | 2436601 |
| 947 | -12.5 -1.42 % |
30-06-2021 00:00:00 Wednesday |
882.3 869.8 |
892.45 | 866.55 | 66895 |
| 948 | -1.8 -0.2 % |
29-06-2021 00:00:00 Tuesday |
879.9 878.1 |
907.95 | 872.2 | 196878 |
| 949 | -5.55 -0.63 % |
28-06-2021 00:00:00 Monday |
875 869.45 |
879 | 867.9 | 29594 |
| 950 | -7.15 -0.81 % |
25-06-2021 00:00:00 Friday |
878 870.85 |
879.25 | 863.15 | 33027 |
| 951 | -10.2 -1.16 % |
24-06-2021 00:00:00 Thursday |
880.1 869.9 |
880.1 | 867.5 | 37178 |
| 952 | -2.25 -0.25 % |
23-06-2021 00:00:00 Wednesday |
883 880.75 |
886 | 873.85 | 36450 |
| 953 | -13.25 -1.49 % |
22-06-2021 00:00:00 Tuesday |
890 876.75 |
896.55 | 874.75 | 60449 |
| 954 | 10.1 1.15 % |
21-06-2021 00:00:00 Monday |
876 886.1 |
894.5 | 876 | 31409 |
| 955 | -17.9 -1.96 % |
18-06-2021 00:00:00 Friday |
911 893.1 |
913.35 | 880.5 | 45083 |
| 956 | -7.2 -0.79 % |
17-06-2021 00:00:00 Thursday |
915 907.8 |
917.3 | 901.4 | 39855 |
| 957 | -22.5 -2.39 % |
16-06-2021 00:00:00 Wednesday |
939.85 917.35 |
941 | 914.75 | 417977 |
| 958 | 14.9 1.62 % |
15-06-2021 00:00:00 Tuesday |
919 933.9 |
937 | 917.05 | 43944 |
| 959 | 20.75 2.31 % |
14-06-2021 00:00:00 Monday |
899.8 920.55 |
924.2 | 888.25 | 177418 |
| 960 | 8.2 0.92 % |
11-06-2021 00:00:00 Friday |
891 899.2 |
906.5 | 886.75 | 324009 |
| 961 | 25.7 2.99 % |
10-06-2021 00:00:00 Thursday |
860 885.7 |
896.6 | 851.4 | 230871 |
| 962 | -1.5 -0.18 % |
09-06-2021 00:00:00 Wednesday |
854.6 853.1 |
864.7 | 842.65 | 51681 |
| 963 | 10.2 1.21 % |
08-06-2021 00:00:00 Tuesday |
845.55 855.75 |
858.85 | 845.55 | 33267 |
| 964 | -9.95 -1.16 % |
07-06-2021 00:00:00 Monday |
859 849.05 |
859 | 847.2 | 21780 |
| 965 | -13.3 -1.54 % |
04-06-2021 00:00:00 Friday |
865 851.7 |
869.9 | 843.4 | 67660 |
| 966 | 6.4 0.75 % |
03-06-2021 00:00:00 Thursday |
857.9 864.3 |
865.7 | 850.6 | 57998 |
| 967 | 6 0.71 % |
02-06-2021 00:00:00 Wednesday |
845.15 851.15 |
855.35 | 836.45 | 40044 |
| 968 | -4.6 -0.54 % |
01-06-2021 00:00:00 Tuesday |
852.9 848.3 |
865.55 | 845.2 | 67341 |
| 969 | 8.25 0.97 % |
31-05-2021 00:00:00 Monday |
848.9 857.15 |
861.95 | 838 | 110062 |
| 970 | 4.5 0.54 % |
28-05-2021 00:00:00 Friday |
839.9 844.4 |
851.95 | 832.05 | 78737 |
| 971 | 4.1 0.49 % |
27-05-2021 00:00:00 Thursday |
828.65 832.75 |
838 | 819.85 | 88161 |
| 972 | 18.1 2.24 % |
26-05-2021 00:00:00 Wednesday |
807 825.1 |
827.5 | 802.25 | 47858 |
| 973 | -13.15 -1.6 % |
25-05-2021 00:00:00 Tuesday |
819.5 806.35 |
821.8 | 804.7 | 41233 |
| 974 | -9.7 -1.19 % |
24-05-2021 00:00:00 Monday |
818 808.3 |
825.15 | 803.8 | 62629 |
| 975 | 1.9 0.23 % |
21-05-2021 00:00:00 Friday |
816.25 818.15 |
823.4 | 813.95 | 109532 |
| 976 | -7.85 -0.95 % |
20-05-2021 00:00:00 Thursday |
823.1 815.25 |
828 | 812.05 | 68454 |
| 977 | -2.85 -0.35 % |
19-05-2021 00:00:00 Wednesday |
824.8 821.95 |
830.9 | 811.5 | 134290 |
| 978 | -26.75 -3.17 % |
18-05-2021 00:00:00 Tuesday |
843 816.25 |
846.65 | 811 | 167659 |
| 979 | -17.6 -2.05 % |
17-05-2021 00:00:00 Monday |
859.3 841.7 |
859.3 | 837.25 | 70772 |
| 980 | -12.4 -1.44 % |
14-05-2021 00:00:00 Friday |
864 851.6 |
883.2 | 845.85 | 308868 |
| 981 | 124.65 16.62 % |
12-05-2021 00:00:00 Wednesday |
750.15 874.8 |
894.9 | 750.15 | 1290309 |
| 982 | 6.05 0.85 % |
11-05-2021 00:00:00 Tuesday |
709.9 715.95 |
717.5 | 700.75 | 64137 |
| 983 | 6.4 0.91 % |
10-05-2021 00:00:00 Monday |
703 709.4 |
711.7 | 698.3 | 101738 |
| 984 | -8.2 -1.15 % |
07-05-2021 00:00:00 Friday |
710.25 702.05 |
718 | 700.1 | 29446 |
| 985 | -3.2 -0.45 % |
06-05-2021 00:00:00 Thursday |
713 709.8 |
720.15 | 700.75 | 40809 |
| 986 | 8.45 1.21 % |
05-05-2021 00:00:00 Wednesday |
699.7 708.15 |
709 | 695 | 24977 |
| 987 | -11.7 -1.65 % |
04-05-2021 00:00:00 Tuesday |
710 698.3 |
712 | 695.4 | 37678 |
| 988 | 23.75 3.47 % |
03-05-2021 00:00:00 Monday |
685 708.75 |
713.3 | 685 | 57116 |
| 989 | -10.2 -1.45 % |
30-04-2021 00:00:00 Friday |
704 693.8 |
710.5 | 687.75 | 38667 |
| 990 | -16.3 -2.27 % |
29-04-2021 00:00:00 Thursday |
719 702.7 |
723.7 | 700.95 | 26305 |
| 991 | 3.1 0.44 % |
28-04-2021 00:00:00 Wednesday |
708 711.1 |
714.15 | 701 | 33694 |
| 992 | 7.2 1.04 % |
27-04-2021 00:00:00 Tuesday |
695.1 702.3 |
703.2 | 692.7 | 86494 |
| 993 | -4.75 -0.68 % |
26-04-2021 00:00:00 Monday |
700 695.25 |
705.05 | 694.3 | 17969 |
| 994 | -9.6 -1.36 % |
23-04-2021 00:00:00 Friday |
708 698.4 |
708 | 692.3 | 37953 |
| 995 | -22.2 -3.06 % |
22-04-2021 00:00:00 Thursday |
726 703.8 |
729.85 | 700.2 | 171226 |
| 996 | -0.4 -0.06 % |
20-04-2021 00:00:00 Tuesday |
726 725.6 |
733.45 | 716.6 | 282375 |
| 997 | -0.3 -0.04 % |
19-04-2021 00:00:00 Monday |
725 724.7 |
727.4 | 711.5 | 37849 |
| 998 | -2.65 -0.36 % |
16-04-2021 00:00:00 Friday |
735 732.35 |
737.7 | 728 | 19464 |
| 999 | 11.2 1.54 % |
15-04-2021 00:00:00 Thursday |
725.05 736.25 |
738.7 | 720 | 19271 |
| 1000 | 3.05 0.42 % |
13-04-2021 00:00:00 Tuesday |
719.65 722.7 |
733.55 | 713.95 | 32565 |
| 1001 | -24.1 -3.26 % |
12-04-2021 00:00:00 Monday |
740 715.9 |
740.8 | 706.8 | 57481 |
| 1002 | -2.8 -0.38 % |
09-04-2021 00:00:00 Friday |
741.55 738.75 |
745.5 | 737.15 | 26989 |
| 1003 | -7.55 -1.01 % |
08-04-2021 00:00:00 Thursday |
747 739.45 |
747.85 | 733 | 231874 |
| 1004 | 10.45 1.43 % |
07-04-2021 00:00:00 Wednesday |
729 739.45 |
744.7 | 727.75 | 117707 |
| 1005 | 5.85 0.81 % |
06-04-2021 00:00:00 Tuesday |
722 727.85 |
734.1 | 721.2 | 26408 |
| 1006 | -8.55 -1.17 % |
05-04-2021 00:00:00 Monday |
730.55 722 |
732.9 | 704.4 | 43702 |
| 1007 | -2.85 -0.39 % |
01-04-2021 00:00:00 Thursday |
729.1 726.25 |
735.4 | 724.05 | 28622 |
| 1008 | 2.5 0.34 % |
31-03-2021 00:00:00 Wednesday |
726.25 728.75 |
734.45 | 717.7 | 416250 |
| 1009 | 10.7 1.49 % |
30-03-2021 00:00:00 Tuesday |
716 726.7 |
731 | 714.6 | 122522 |
| 1010 | 16.15 2.33 % |
26-03-2021 00:00:00 Friday |
694 710.15 |
712.9 | 687.65 | 166226 |
| 1011 | -6.65 -0.97 % |
25-03-2021 00:00:00 Thursday |
686.55 679.9 |
690.9 | 675.65 | 44339 |
| 1012 | -6.3 -0.91 % |
24-03-2021 00:00:00 Wednesday |
689.95 683.65 |
691.6 | 681.35 | 55080 |
| 1013 | -8.55 -1.22 % |
23-03-2021 00:00:00 Tuesday |
698.5 689.95 |
703.9 | 688.7 | 74303 |
| 1014 | 14.6 2.15 % |
22-03-2021 00:00:00 Monday |
679.9 694.5 |
696 | 670.75 | 156097 |
| 1015 | 13.2 2 % |
19-03-2021 00:00:00 Friday |
659.8 673 |
677.4 | 646.25 | 40782 |
| 1016 | -4.1 -0.62 % |
18-03-2021 00:00:00 Thursday |
664 659.9 |
664 | 654.3 | 79047 |
| 1017 | -18.75 -2.76 % |
17-03-2021 00:00:00 Wednesday |
680.4 661.65 |
680.4 | 659 | 39954 |
| 1018 | -0.6 -0.09 % |
16-03-2021 00:00:00 Tuesday |
681 680.4 |
681.5 | 675 | 12675 |
| 1019 | -16 -2.3 % |
15-03-2021 00:00:00 Monday |
696.8 680.8 |
696.8 | 674.6 | 18867 |
| 1020 | -10.25 -1.47 % |
12-03-2021 00:00:00 Friday |
696.5 686.25 |
703.4 | 685 | 38792 |
| 1021 | 8.95 1.31 % |
10-03-2021 00:00:00 Wednesday |
685 693.95 |
696 | 678.45 | 42587 |
| 1022 | -16.3 -2.34 % |
09-03-2021 00:00:00 Tuesday |
697.5 681.2 |
697.5 | 676.1 | 25671 |
| 1023 | -3.3 -0.48 % |
08-03-2021 00:00:00 Monday |
692.2 688.9 |
697.2 | 687.35 | 32838 |
| 1024 | 1.45 0.21 % |
05-03-2021 00:00:00 Friday |
690 691.45 |
697.4 | 687.5 | 50962 |
| 1025 | -7.65 -1.09 % |
04-03-2021 00:00:00 Thursday |
700 692.35 |
700 | 690.15 | 21760 |
| 1026 | 1.3 0.19 % |
03-03-2021 00:00:00 Wednesday |
698 699.3 |
705.5 | 694 | 28046 |
| 1027 | 5.7 0.83 % |
02-03-2021 00:00:00 Tuesday |
686 691.7 |
696 | 680.5 | 23935 |
| 1028 | -0.25 -0.04 % |
01-03-2021 00:00:00 Monday |
686 685.75 |
690.5 | 673.55 | 38826 |
| 1029 | -10.25 -1.47 % |
26-02-2021 00:00:00 Friday |
696.05 685.8 |
703.75 | 681 | 52776 |
| 1030 | 2.85 0.41 % |
25-02-2021 00:00:00 Thursday |
693.2 696.05 |
698.95 | 684.6 | 46658 |
| 1031 | -6.15 -0.88 % |
24-02-2021 00:00:00 Wednesday |
698.65 692.5 |
704 | 644 | 158272 |
| 1032 | -22.95 -3.27 % |
23-02-2021 00:00:00 Tuesday |
702.8 679.85 |
702.8 | 677.85 | 96159 |
| 1033 | -9.9 -1.39 % |
22-02-2021 00:00:00 Monday |
710.2 700.3 |
717.4 | 695 | 121754 |
| 1034 | -9.1 -1.27 % |
19-02-2021 00:00:00 Friday |
718.9 709.8 |
732.9 | 703.75 | 56325 |
| 1035 | -5.45 -0.75 % |
18-02-2021 00:00:00 Thursday |
724 718.55 |
724 | 706.85 | 36727 |
| 1036 | -3.2 -0.44 % |
17-02-2021 00:00:00 Wednesday |
723.8 720.6 |
725 | 715.15 | 39321 |
| 1037 | -20.15 -2.72 % |
16-02-2021 00:00:00 Tuesday |
742 721.85 |
743.35 | 718.35 | 49768 |
| 1038 | -7.9 -1.05 % |
15-02-2021 00:00:00 Monday |
751.2 743.3 |
758 | 741.25 | 34746 |
| 1039 | -12.8 -1.67 % |
12-02-2021 00:00:00 Friday |
767.3 754.5 |
767.3 | 752.8 | 17240 |
| 1040 | 6.4 0.85 % |
11-02-2021 00:00:00 Thursday |
752 758.4 |
763.55 | 749.65 | 65160 |
| 1041 | 0.35 0.05 % |
10-02-2021 00:00:00 Wednesday |
749.45 749.8 |
751 | 740.6 | 28098 |
| 1042 | 8.35 1.14 % |
09-02-2021 00:00:00 Tuesday |
735.2 743.55 |
747.75 | 705.15 | 138861 |
| 1043 | -16.7 -2.22 % |
08-02-2021 00:00:00 Monday |
753 736.3 |
760.8 | 732 | 218968 |
| 1044 | -22.4 -2.9 % |
05-02-2021 00:00:00 Friday |
771.75 749.35 |
773.7 | 741 | 37617 |
| 1045 | 22.1 2.96 % |
04-02-2021 00:00:00 Thursday |
746.55 768.65 |
771.35 | 746.45 | 33668 |
| 1046 | -3.35 -0.45 % |
03-02-2021 00:00:00 Wednesday |
749.9 746.55 |
755.55 | 743.9 | 36619 |
| 1047 | -10.55 -1.39 % |
02-02-2021 00:00:00 Tuesday |
758.5 747.95 |
770.45 | 745 | 34975 |
| 1048 | 7.4 0.99 % |
01-02-2021 00:00:00 Monday |
746 753.4 |
761.85 | 746 | 39562 |
| 1049 | -33.15 -4.26 % |
29-01-2021 00:00:00 Friday |
778.3 745.15 |
800 | 739.6 | 44405 |
| 1050 | 5.7 0.74 % |
28-01-2021 00:00:00 Thursday |
771 776.7 |
780.45 | 766.7 | 43420 |
| 1051 | -5.45 -0.7 % |
27-01-2021 00:00:00 Wednesday |
779.6 774.15 |
786.6 | 764.65 | 27918 |
| 1052 | -20.4 -2.55 % |
25-01-2021 00:00:00 Monday |
800 779.6 |
805.85 | 776.65 | 61972 |
| 1053 | -13.25 -1.65 % |
22-01-2021 00:00:00 Friday |
803 789.75 |
803 | 785.75 | 35866 |
| 1054 | -7.85 -0.98 % |
21-01-2021 00:00:00 Thursday |
805 797.15 |
808 | 792.75 | 73308 |
| 1055 | 12.45 1.58 % |
20-01-2021 00:00:00 Wednesday |
788.25 800.7 |
804.55 | 787 | 50899 |
| 1056 | 7.9 1.01 % |
19-01-2021 00:00:00 Tuesday |
779.1 787 |
795.85 | 779.1 | 44925 |
| 1057 | 6.3 0.82 % |
18-01-2021 00:00:00 Monday |
772 778.3 |
793.5 | 768.25 | 84658 |
| 1058 | -3 -0.38 % |
15-01-2021 00:00:00 Friday |
783 780 |
793 | 770.35 | 80815 |
| 1059 | 11.7 1.52 % |
14-01-2021 00:00:00 Thursday |
772.1 783.8 |
788 | 763.85 | 95737 |
| 1060 | 5.8 0.76 % |
13-01-2021 00:00:00 Wednesday |
765 770.8 |
774.15 | 759 | 56740 |
| 1061 | -10.6 -1.37 % |
12-01-2021 00:00:00 Tuesday |
772.45 761.85 |
778.05 | 760.1 | 50654 |
| 1062 | 15.5 2.05 % |
11-01-2021 00:00:00 Monday |
755 770.5 |
785.9 | 752.95 | 242866 |
| 1063 | 13.3 1.8 % |
08-01-2021 00:00:00 Friday |
737.1 750.4 |
752.5 | 736.05 | 43484 |
| 1064 | -15.25 -2.04 % |
07-01-2021 00:00:00 Thursday |
748.5 733.25 |
756 | 731.6 | 51593 |
| 1065 | -19.9 -2.6 % |
06-01-2021 00:00:00 Wednesday |
765 745.1 |
765 | 739.2 | 80887 |
| 1066 | -3.1 -0.41 % |
05-01-2021 00:00:00 Tuesday |
762.9 759.8 |
763.1 | 748.55 | 32152 |
| 1067 | 10.85 1.45 % |
04-01-2021 00:00:00 Monday |
747 757.85 |
760 | 734.5 | 38508 |
| 1068 | -2.1 -0.28 % |
01-01-2021 00:00:00 Friday |
741 738.9 |
746.75 | 738 | 31493 |
| 1069 | -15.85 -2.1 % |
31-12-2020 00:00:00 Thursday |
756 740.15 |
756 | 732.3 | 71185 |
| 1070 | 4.6 0.62 % |
30-12-2020 00:00:00 Wednesday |
745 749.6 |
756.95 | 739.7 | 36238 |
| 1071 | 5.55 0.76 % |
29-12-2020 00:00:00 Tuesday |
735 740.55 |
744.8 | 729.1 | 50338 |
| 1072 | -2.35 -0.32 % |
28-12-2020 00:00:00 Monday |
729 726.65 |
730.6 | 719.9 | 19534 |
| 1073 | 5.25 0.73 % |
24-12-2020 00:00:00 Thursday |
715.1 720.35 |
732.5 | 715.1 | 66303 |
| 1074 | -1.4 -0.2 % |
23-12-2020 00:00:00 Wednesday |
715.1 713.7 |
718.85 | 706.8 | 39745 |
| 1075 | 9.8 1.39 % |
22-12-2020 00:00:00 Tuesday |
703 712.8 |
716.95 | 693.95 | 28490 |
| 1076 | -17.6 -2.44 % |
21-12-2020 00:00:00 Monday |
720.8 703.2 |
745.95 | 683.5 | 201954 |
| 1077 | -2.25 -0.31 % |
18-12-2020 00:00:00 Friday |
722 719.75 |
724.95 | 714 | 16066 |
| 1078 | -3.4 -0.47 % |
17-12-2020 00:00:00 Thursday |
722 718.6 |
732.65 | 716.25 | 26074 |
| 1079 | -9.9 -1.36 % |
16-12-2020 00:00:00 Wednesday |
730 720.1 |
730 | 716 | 31578 |
| 1080 | 0.6 0.08 % |
15-12-2020 00:00:00 Tuesday |
722 722.6 |
725 | 714.3 | 31855 |
| 1081 | -8.85 -1.21 % |
14-12-2020 00:00:00 Monday |
732.15 723.3 |
732.95 | 722.3 | 24468 |
| 1082 | -8.85 -1.2 % |
11-12-2020 00:00:00 Friday |
735 726.15 |
739 | 716.4 | 54179 |
| 1083 | 17.4 2.45 % |
10-12-2020 00:00:00 Thursday |
710.55 727.95 |
734 | 699.9 | 134508 |
| 1084 | -3.7 -0.52 % |
09-12-2020 00:00:00 Wednesday |
708.55 704.85 |
712 | 703.4 | 35767 |
| 1085 | -10.3 -1.44 % |
08-12-2020 00:00:00 Tuesday |
717 706.7 |
717 | 701.8 | 31325 |
| 1086 | 2.8 0.39 % |
07-12-2020 00:00:00 Monday |
711 713.8 |
716.8 | 706.4 | 20842 |
| 1087 | -6.2 -0.87 % |
04-12-2020 00:00:00 Friday |
715.9 709.7 |
718.7 | 707.1 | 18021 |
| 1088 | -8 -1.11 % |
03-12-2020 00:00:00 Thursday |
720 712 |
724.85 | 705.8 | 61916 |
| 1089 | 10.75 1.52 % |
02-12-2020 00:00:00 Wednesday |
707 717.75 |
719 | 707 | 65362 |
| 1090 | 0.45 0.06 % |
01-12-2020 00:00:00 Tuesday |
705.15 705.6 |
715 | 702.8 | 49577 |
| 1091 | -6.2 -0.88 % |
27-11-2020 00:00:00 Friday |
706 699.8 |
719.4 | 694.4 | 73087 |
| 1092 | 5.15 0.74 % |
26-11-2020 00:00:00 Thursday |
696.1 701.25 |
703 | 689.95 | 53348 |
| 1093 | -14.1 -1.99 % |
25-11-2020 00:00:00 Wednesday |
710 695.9 |
712.7 | 692.2 | 25301 |
| 1094 | -2.2 -0.31 % |
24-11-2020 00:00:00 Tuesday |
710 707.8 |
714.05 | 704.5 | 23307 |
| 1095 | 4.6 0.65 % |
23-11-2020 00:00:00 Monday |
703 707.6 |
715.6 | 701.5 | 110874 |
| 1096 | 7.85 1.14 % |
20-11-2020 00:00:00 Friday |
691 698.85 |
708.55 | 685.8 | 96331 |
| 1097 | 2.05 0.3 % |
19-11-2020 00:00:00 Thursday |
683 685.05 |
703 | 682 | 37535 |
| 1098 | 3.5 0.51 % |
18-11-2020 00:00:00 Wednesday |
679.7 683.2 |
684.75 | 673.75 | 29133 |
| 1099 | -10.65 -1.54 % |
17-11-2020 00:00:00 Tuesday |
689.9 679.25 |
689.9 | 676 | 24281 |
| 1100 | 1.35 0.2 % |
14-11-2020 00:00:00 Saturday |
683.95 685.3 |
690.2 | 683.2 | 7701 |
| 1101 | -5.25 -0.76 % |
13-11-2020 00:00:00 Friday |
687 681.75 |
689.85 | 678.8 | 13780 |
| 1102 | -3 -0.43 % |
12-11-2020 00:00:00 Thursday |
690 687 |
692.6 | 681.65 | 19529 |
| 1103 | 11.3 1.67 % |
11-11-2020 00:00:00 Wednesday |
677.55 688.85 |
690 | 676 | 47518 |
| 1104 | -16.55 -2.39 % |
10-11-2020 00:00:00 Tuesday |
693.8 677.25 |
693.85 | 672.35 | 54934 |
| 1105 | 7.95 1.17 % |
09-11-2020 00:00:00 Monday |
680 687.95 |
691.8 | 676.75 | 115563 |
| 1106 | 0.1 0.01 % |
06-11-2020 00:00:00 Friday |
670.3 670.4 |
682.25 | 663.65 | 84117 |
| 1107 | -8.05 -1.19 % |
05-11-2020 00:00:00 Thursday |
678 669.95 |
693.4 | 659.6 | 66994 |
| 1108 | 11 1.65 % |
04-11-2020 00:00:00 Wednesday |
665 676 |
679 | 665 | 40323 |
| 1109 | 10.85 1.65 % |
03-11-2020 00:00:00 Tuesday |
658.05 668.9 |
670.35 | 658.05 | 13943 |
| 1110 | -3 -0.46 % |
02-11-2020 00:00:00 Monday |
659 656 |
674.1 | 654.05 | 42116 |
| 1111 | -20.6 -3.01 % |
30-10-2020 00:00:00 Friday |
685.1 664.5 |
686 | 661.4 | 89895 |
| 1112 | 10.1 1.5 % |
29-10-2020 00:00:00 Thursday |
675 685.1 |
687.45 | 671.35 | 23265 |
| 1113 | -8.4 -1.22 % |
28-10-2020 00:00:00 Wednesday |
686 677.6 |
690.7 | 673.05 | 28421 |
| 1114 | 14.7 2.19 % |
27-10-2020 00:00:00 Tuesday |
670.2 684.9 |
688 | 670.2 | 59569 |
| 1115 | -13.3 -1.94 % |
26-10-2020 00:00:00 Monday |
685.05 671.75 |
691.7 | 667 | 63411 |
| 1116 | 9.3 1.38 % |
23-10-2020 00:00:00 Friday |
672 681.3 |
682.65 | 668 | 60706 |
| 1117 | -13 -1.9 % |
22-10-2020 00:00:00 Thursday |
684.75 671.75 |
685.3 | 668 | 21015 |
| 1118 | -4.65 -0.67 % |
21-10-2020 00:00:00 Wednesday |
691.1 686.45 |
701.4 | 680.4 | 66962 |
| 1119 | -0.45 -0.07 % |
20-10-2020 00:00:00 Tuesday |
691.4 690.95 |
692 | 676.35 | 25844 |
| 1120 | -0.75 -0.11 % |
19-10-2020 00:00:00 Monday |
688 687.25 |
689.7 | 674.95 | 17627 |
| 1121 | -6.1 -0.89 % |
16-10-2020 00:00:00 Friday |
683.35 677.25 |
688.35 | 675.25 | 28749 |
| 1122 | -18.15 -2.59 % |
15-10-2020 00:00:00 Thursday |
700.2 682.05 |
703 | 680.1 | 58522 |
| 1123 | -14.95 -2.09 % |
14-10-2020 00:00:00 Wednesday |
715.1 700.15 |
720 | 697.2 | 105402 |
| 1124 | 4.2 0.59 % |
13-10-2020 00:00:00 Tuesday |
711 715.2 |
727.85 | 704.6 | 41596 |
| 1125 | -15.7 -2.17 % |
12-10-2020 00:00:00 Monday |
723.95 708.25 |
723.95 | 700.8 | 29248 |
| 1126 | -6.7 -0.92 % |
09-10-2020 00:00:00 Friday |
726.5 719.8 |
731.35 | 717.3 | 27813 |
| 1127 | -5.95 -0.81 % |
08-10-2020 00:00:00 Thursday |
732.5 726.55 |
734.5 | 719 | 20718 |
| 1128 | -11.45 -1.55 % |
07-10-2020 00:00:00 Wednesday |
740.5 729.05 |
748 | 721.15 | 43446 |
| 1129 | -14.35 -1.9 % |
06-10-2020 00:00:00 Tuesday |
755 740.65 |
761.5 | 734.9 | 79153 |
| 1130 | 11.95 1.61 % |
05-10-2020 00:00:00 Monday |
740.7 752.65 |
758.2 | 739.15 | 69551 |
| 1131 | 5.7 0.78 % |
01-10-2020 00:00:00 Thursday |
728.15 733.85 |
740.7 | 728.15 | 77104 |
| 1132 | 20.3 2.88 % |
30-09-2020 00:00:00 Wednesday |
705 725.3 |
736.25 | 705 | 81679 |
| 1133 | -8.85 -1.24 % |
29-09-2020 00:00:00 Tuesday |
714 705.15 |
730 | 702.55 | 92431 |
| 1134 | 5.9 0.83 % |
28-09-2020 00:00:00 Monday |
707.2 713.1 |
723.4 | 703.55 | 37061 |
| 1135 | 6.2 0.89 % |
25-09-2020 00:00:00 Friday |
695.2 701.4 |
714.85 | 695.2 | 47347 |
| 1136 | 22.25 3.33 % |
24-09-2020 00:00:00 Thursday |
669 691.25 |
701.8 | 669 | 50480 |
| 1137 | -1.95 -0.29 % |
23-09-2020 00:00:00 Wednesday |
681 679.05 |
688.7 | 668.8 | 24490 |
| 1138 | -2.75 -0.4 % |
22-09-2020 00:00:00 Tuesday |
686 683.25 |
689 | 665.55 | 36646 |
| 1139 | -22.4 -3.15 % |
21-09-2020 00:00:00 Monday |
710 687.6 |
716.15 | 680 | 44740 |
| 1140 | 4.1 0.58 % |
18-09-2020 00:00:00 Friday |
710 714.1 |
726.1 | 697.5 | 126848 |
| 1141 | 2.9 0.41 % |
17-09-2020 00:00:00 Thursday |
706 708.9 |
722.5 | 703.9 | 62442 |
| 1142 | -5.95 -0.83 % |
16-09-2020 00:00:00 Wednesday |
713.7 707.75 |
713.7 | 699.05 | 57960 |
| 1143 | 13 1.88 % |
15-09-2020 00:00:00 Tuesday |
693.3 706.3 |
711.5 | 689.35 | 43572 |
| 1144 | 5.6 0.82 % |
14-09-2020 00:00:00 Monday |
685.55 691.15 |
697.45 | 677.6 | 40557 |
| 1145 | 11.7 1.74 % |
11-09-2020 00:00:00 Friday |
673.8 685.5 |
689.1 | 666 | 45305 |
| 1146 | 1.4 0.21 % |
10-09-2020 00:00:00 Thursday |
672.5 673.9 |
680.9 | 664.05 | 35107 |
| 1147 | 15.1 2.29 % |
09-09-2020 00:00:00 Wednesday |
658 673.1 |
684.85 | 658 | 45029 |
| 1148 | 15.7 2.4 % |
08-09-2020 00:00:00 Tuesday |
653.1 668.8 |
673.6 | 648 | 83270 |
| 1149 | -16.9 -2.52 % |
07-09-2020 00:00:00 Monday |
670 653.1 |
670 | 648.35 | 22351 |
| 1150 | -7.65 -1.15 % |
04-09-2020 00:00:00 Friday |
663 655.35 |
668.6 | 653.2 | 20491 |
| 1151 | 4.2 0.63 % |
03-09-2020 00:00:00 Thursday |
667.9 672.1 |
679.5 | 660.55 | 47723 |
| 1152 | 0.75 0.11 % |
02-09-2020 00:00:00 Wednesday |
658.2 658.95 |
662.85 | 648.8 | 17296 |
| 1153 | 3.4 0.52 % |
01-09-2020 00:00:00 Tuesday |
654.9 658.3 |
664.7 | 641.65 | 23895 |
| 1154 | -24.05 -3.56 % |
31-08-2020 00:00:00 Monday |
675 650.95 |
675 | 647.4 | 35741 |
| 1155 | -12.65 -1.85 % |
28-08-2020 00:00:00 Friday |
683.5 670.85 |
685.75 | 669.85 | 31865 |
| 1156 | -4.25 -0.62 % |
27-08-2020 00:00:00 Thursday |
682.9 678.65 |
688.45 | 677 | 66417 |
| 1157 | -2.95 -0.43 % |
26-08-2020 00:00:00 Wednesday |
684.7 681.75 |
684.7 | 675.65 | 9418 |
| 1158 | -10.05 -1.46 % |
25-08-2020 00:00:00 Tuesday |
687.8 677.75 |
700.65 | 675 | 29881 |
| 1159 | 2.1 0.31 % |
24-08-2020 00:00:00 Monday |
683.15 685.25 |
690.15 | 681 | 11601 |
| 1160 | -6.4 -0.93 % |
21-08-2020 00:00:00 Friday |
689.55 683.15 |
694.1 | 681.25 | 27325 |
| 1161 | 6.25 0.92 % |
20-08-2020 00:00:00 Thursday |
683 689.25 |
693.95 | 678.95 | 26129 |
| 1162 | -0.3 -0.04 % |
19-08-2020 00:00:00 Wednesday |
691.1 690.8 |
697.2 | 685.85 | 58298 |
| 1163 | 6.6 0.96 % |
18-08-2020 00:00:00 Tuesday |
684.25 690.85 |
695.3 | 684 | 15844 |
| 1164 | -8.5 -1.23 % |
17-08-2020 00:00:00 Monday |
690 681.5 |
690 | 671.6 | 45805 |
| 1165 | -29.45 -4.12 % |
14-08-2020 00:00:00 Friday |
714 684.55 |
714 | 681.05 | 93474 |
| 1166 | 20.1 2.91 % |
13-08-2020 00:00:00 Thursday |
690.1 710.2 |
716.4 | 690.1 | 176270 |
| 1167 | 2.75 0.4 % |
12-08-2020 00:00:00 Wednesday |
687.35 690.1 |
693 | 682.5 | 12409 |
| 1168 | 3.35 0.49 % |
11-08-2020 00:00:00 Tuesday |
684 687.35 |
695.2 | 683.5 | 18735 |
| 1169 | -13.55 -1.95 % |
10-08-2020 00:00:00 Monday |
695 681.45 |
696.65 | 680.25 | 48044 |
| 1170 | -4.95 -0.71 % |
07-08-2020 00:00:00 Friday |
693.55 688.6 |
701 | 686.8 | 100408 |
| 1171 | 11.55 1.7 % |
06-08-2020 00:00:00 Thursday |
679 690.55 |
694 | 679 | 89713 |
| 1172 | -14.85 -2.15 % |
05-08-2020 00:00:00 Wednesday |
692.1 677.25 |
694.55 | 672.95 | 74736 |
| 1173 | -6.75 -0.97 % |
04-08-2020 00:00:00 Tuesday |
699 692.25 |
703.1 | 682.7 | 50820 |
| 1174 | 8.3 1.2 % |
03-08-2020 00:00:00 Monday |
690 698.3 |
708.5 | 690 | 185889 |
| 1175 | 9.9 1.45 % |
31-07-2020 00:00:00 Friday |
682 691.9 |
694.9 | 679 | 51184 |
| 1176 | -5.35 -0.78 % |
30-07-2020 00:00:00 Thursday |
687 681.65 |
691.7 | 676.3 | 23723 |
| 1177 | -5.15 -0.75 % |
29-07-2020 00:00:00 Wednesday |
685 679.85 |
685 | 672.45 | 31114 |
| 1178 | 11.35 1.7 % |
28-07-2020 00:00:00 Tuesday |
666 677.35 |
679.5 | 665 | 23184 |
| 1179 | -8.75 -1.3 % |
27-07-2020 00:00:00 Monday |
675 666.25 |
678.5 | 663 | 53915 |
| 1180 | 4.15 0.61 % |
24-07-2020 00:00:00 Friday |
676 680.15 |
687.5 | 666 | 59740 |
| 1181 | -15.7 -2.25 % |
23-07-2020 00:00:00 Thursday |
697.8 682.1 |
698.6 | 668.7 | 98489 |
| 1182 | 8.35 1.22 % |
22-07-2020 00:00:00 Wednesday |
685 693.35 |
695.5 | 675.95 | 129673 |
| 1183 | -17.15 -2.46 % |
21-07-2020 00:00:00 Tuesday |
697.15 680 |
702.45 | 677.4 | 44876 |
| 1184 | -2.3 -0.33 % |
20-07-2020 00:00:00 Monday |
700.5 698.2 |
709.75 | 692.8 | 34474 |
| 1185 | -5 -0.71 % |
17-07-2020 00:00:00 Friday |
705.8 700.8 |
705.8 | 695.85 | 26933 |
| 1186 | -2.5 -0.36 % |
16-07-2020 00:00:00 Thursday |
696.7 694.2 |
698.35 | 686 | 19026 |
| 1187 | -4.45 -0.64 % |
15-07-2020 00:00:00 Wednesday |
698.25 693.8 |
707.35 | 690.9 | 20995 |
| 1188 | -4.6 -0.66 % |
14-07-2020 00:00:00 Tuesday |
699 694.4 |
703.45 | 690.45 | 29895 |
| 1189 | -2.15 -0.31 % |
13-07-2020 00:00:00 Monday |
697.5 695.35 |
704.1 | 690.2 | 37216 |
| 1190 | 0.5 0.07 % |
10-07-2020 00:00:00 Friday |
696.7 697.2 |
704.4 | 685.5 | 24232 |
| 1191 | -5.75 -0.82 % |
09-07-2020 00:00:00 Thursday |
699 693.25 |
699 | 685.65 | 25876 |
| 1192 | -13.5 -1.9 % |
08-07-2020 00:00:00 Wednesday |
708.75 695.25 |
709.95 | 694 | 31318 |
| 1193 | -16.25 -2.26 % |
07-07-2020 00:00:00 Tuesday |
720 703.75 |
720.65 | 690.5 | 90643 |
| 1194 | -12.4 -1.72 % |
06-07-2020 00:00:00 Monday |
720 707.6 |
720 | 702.7 | 51762 |
| 1195 | 20.55 2.95 % |
03-07-2020 00:00:00 Friday |
697 717.55 |
719 | 695.45 | 96998 |
| 1196 | 0 0 % |
02-07-2020 00:00:00 Thursday |
697 697 |
700 | 687.35 | 31049 |
| 1197 | 2.5 0.36 % |
01-07-2020 00:00:00 Wednesday |
692 694.5 |
696.25 | 685.4 | 26270 |
| 1198 | 0.8 0.12 % |
30-06-2020 00:00:00 Tuesday |
689.9 690.7 |
697.15 | 687.65 | 51023 |
| 1199 | 1.5 0.22 % |
29-06-2020 00:00:00 Monday |
686.5 688 |
693.85 | 683.6 | 61658 |
| 1200 | 14.3 2.13 % |
26-06-2020 00:00:00 Friday |
671.05 685.35 |
696.95 | 671.05 | 49713 |
| 1201 | 6.4 0.96 % |
25-06-2020 00:00:00 Thursday |
670 676.4 |
687 | 670 | 31405 |
| 1202 | 0.45 0.07 % |
24-06-2020 00:00:00 Wednesday |
671 671.45 |
686 | 669.45 | 45897 |
| 1203 | -0.3 -0.05 % |
23-06-2020 00:00:00 Tuesday |
665 664.7 |
670.45 | 650.3 | 84029 |
| 1204 | 10.15 1.56 % |
22-06-2020 00:00:00 Monday |
651.5 661.65 |
672.2 | 651.5 | 86125 |
| 1205 | 10.1 1.58 % |
19-06-2020 00:00:00 Friday |
640.15 650.25 |
654.5 | 637.5 | 146970 |
| 1206 | 2.9 0.45 % |
18-06-2020 00:00:00 Thursday |
639.2 642.1 |
645.35 | 619.5 | 53268 |
| 1207 | 13.25 2.11 % |
17-06-2020 00:00:00 Wednesday |
627 640.25 |
642 | 621.25 | 34899 |
| 1208 | 18.25 2.96 % |
16-06-2020 00:00:00 Tuesday |
616.65 634.9 |
647.9 | 616.65 | 125398 |
| 1209 | -1.75 -0.29 % |
15-06-2020 00:00:00 Monday |
610 608.25 |
611.45 | 596.9 | 23353 |
| 1210 | 2.3 0.38 % |
12-06-2020 00:00:00 Friday |
605 607.3 |
618.55 | 592.4 | 88789 |
| 1211 | -24.05 -3.77 % |
11-06-2020 00:00:00 Thursday |
637.85 613.8 |
644 | 611.05 | 31522 |
| 1212 | -25.1 -3.81 % |
10-06-2020 00:00:00 Wednesday |
658.2 633.1 |
659.6 | 626.95 | 48730 |
| 1213 | -5.65 -0.85 % |
09-06-2020 00:00:00 Tuesday |
665 659.35 |
676.35 | 652.1 | 30217 |
| 1214 | -6.9 -1.04 % |
08-06-2020 00:00:00 Monday |
665 658.1 |
665 | 644.65 | 62398 |
| 1215 | -19.3 -2.89 % |
05-06-2020 00:00:00 Friday |
668.8 649.5 |
668.8 | 647.35 | 20213 |
| 1216 | -3.15 -0.48 % |
04-06-2020 00:00:00 Thursday |
658.8 655.65 |
670.6 | 641.95 | 36740 |
| 1217 | 11.7 1.81 % |
03-06-2020 00:00:00 Wednesday |
647.2 658.9 |
673.6 | 643.15 | 56001 |
| 1218 | 2.15 0.34 % |
02-06-2020 00:00:00 Tuesday |
637 639.15 |
647 | 632.35 | 105597 |
| 1219 | -4.5 -0.71 % |
01-06-2020 00:00:00 Monday |
637.9 633.4 |
657 | 628.1 | 59377 |
| 1220 | 28.9 4.78 % |
29-05-2020 00:00:00 Friday |
605 633.9 |
639.9 | 603.6 | 90814 |
| 1221 | 27.55 4.78 % |
28-05-2020 00:00:00 Thursday |
576.85 604.4 |
610 | 574.05 | 74559 |
| 1222 | -5.3 -0.91 % |
27-05-2020 00:00:00 Wednesday |
579.5 574.2 |
581.15 | 568 | 16812 |
| 1223 | 0.85 0.15 % |
26-05-2020 00:00:00 Tuesday |
574 574.85 |
587.95 | 572 | 28489 |
| 1224 | -3.7 -0.65 % |
22-05-2020 00:00:00 Friday |
573 569.3 |
582.3 | 567.2 | 26067 |
| 1225 | 8.25 1.46 % |
21-05-2020 00:00:00 Thursday |
567 575.25 |
584 | 563.05 | 44920 |
| 1226 | 8.75 1.57 % |
20-05-2020 00:00:00 Wednesday |
556.25 565 |
567.2 | 556.25 | 37299 |
| 1227 | 13.7 2.54 % |
19-05-2020 00:00:00 Tuesday |
540.15 553.85 |
557 | 537.35 | 49685 |
| 1228 | -9.2 -1.68 % |
18-05-2020 00:00:00 Monday |
546.75 537.55 |
552.4 | 535.15 | 44420 |
| 1229 | -24.55 -4.32 % |
15-05-2020 00:00:00 Friday |
568 543.45 |
572.25 | 539.4 | 69262 |
| 1230 | 44.45 8.55 % |
14-05-2020 00:00:00 Thursday |
519.9 564.35 |
567.6 | 519 | 140754 |
| 1231 | -3.45 -0.64 % |
13-05-2020 00:00:00 Wednesday |
538 534.55 |
542.25 | 523 | 58972 |
| 1232 | -0.25 -0.05 % |
12-05-2020 00:00:00 Tuesday |
518 517.75 |
524.5 | 510.35 | 25806 |
| 1233 | 6.8 1.34 % |
11-05-2020 00:00:00 Monday |
508.9 515.7 |
523.6 | 505.1 | 1403039 |
| 1234 | 3.1 0.62 % |
08-05-2020 00:00:00 Friday |
496 499.1 |
510 | 493.9 | 55801 |
| 1235 | -18.4 -3.64 % |
07-05-2020 00:00:00 Thursday |
505 486.6 |
506.85 | 484.05 | 59784 |
| 1236 | -7.7 -1.5 % |
06-05-2020 00:00:00 Wednesday |
515 507.3 |
515 | 495.6 | 34715 |
| 1237 | -14.05 -2.66 % |
05-05-2020 00:00:00 Tuesday |
528.5 514.45 |
532.55 | 507.55 | 60076 |
| 1238 | -4.1 -0.77 % |
04-05-2020 00:00:00 Monday |
529.8 525.7 |
537.05 | 522.5 | 36052 |
| 1239 | 0.8 0.15 % |
30-04-2020 00:00:00 Thursday |
542 542.8 |
547 | 528.15 | 64311 |
| 1240 | 6.3 1.19 % |
29-04-2020 00:00:00 Wednesday |
530.05 536.35 |
540 | 530.05 | 25645 |
| 1241 | -4.35 -0.81 % |
28-04-2020 00:00:00 Tuesday |
540 535.65 |
541.75 | 527 | 41534 |
| 1242 | 0.8 0.15 % |
27-04-2020 00:00:00 Monday |
536 536.8 |
543.55 | 527.8 | 28510 |
| 1243 | -2.3 -0.43 % |
24-04-2020 00:00:00 Friday |
536 533.7 |
547 | 530.5 | 20224 |
| 1244 | 2.35 0.44 % |
23-04-2020 00:00:00 Thursday |
539 541.35 |
550.8 | 535.35 | 159470 |
| 1245 | -1.95 -0.37 % |
22-04-2020 00:00:00 Wednesday |
533.5 531.55 |
534 | 515.55 | 41132 |
| 1246 | -3.55 -0.67 % |
21-04-2020 00:00:00 Tuesday |
533.4 529.85 |
537.35 | 518.5 | 61601 |
| 1247 | -17.3 -3.12 % |
20-04-2020 00:00:00 Monday |
555 537.7 |
556.45 | 535.1 | 45249 |
| 1248 | -27.75 -4.78 % |
17-04-2020 00:00:00 Friday |
580 552.25 |
580 | 546.25 | 342948 |
| 1249 | -5.7 -1 % |
16-04-2020 00:00:00 Thursday |
570.1 564.4 |
583.05 | 563 | 46111 |
| 1250 | -3.05 -0.53 % |
15-04-2020 00:00:00 Wednesday |
574.7 571.65 |
598.85 | 562.75 | 61018 |
| 1251 | -17.75 -3.09 % |
13-04-2020 00:00:00 Monday |
575 557.25 |
575 | 543.75 | 97852 |
| 1252 | -7.25 -1.2 % |
09-04-2020 00:00:00 Thursday |
602.5 595.25 |
639.35 | 587.45 | 61147 |
| 1253 | 28.7 5.04 % |
08-04-2020 00:00:00 Wednesday |
570 598.7 |
627.25 | 564.1 | 86290 |
| 1254 | 3.8 0.68 % |
07-04-2020 00:00:00 Tuesday |
555 558.8 |
570 | 543.85 | 37961 |
| 1255 | -31.1 -5.53 % |
03-04-2020 00:00:00 Friday |
562 530.9 |
562 | 525.15 | 91274 |
| 1256 | 15.85 2.97 % |
01-04-2020 00:00:00 Wednesday |
532.8 548.65 |
565.7 | 532.8 | 77504 |
| 1257 | 10.85 2.13 % |
31-03-2020 00:00:00 Tuesday |
509.8 520.65 |
527.65 | 499.2 | 28672 |
| 1258 | -3.7 -0.74 % |
30-03-2020 00:00:00 Monday |
496.95 493.25 |
502.6 | 480 | 20318 |
| 1259 | -20.15 -3.88 % |
27-03-2020 00:00:00 Friday |
519 498.85 |
520 | 481.6 | 42105 |
| 1260 | 17.45 3.61 % |
26-03-2020 00:00:00 Thursday |
482.8 500.25 |
519.1 | 478 | 46615 |
| 1261 | 22 4.89 % |
25-03-2020 00:00:00 Wednesday |
449.95 471.95 |
477.4 | 439 | 27028 |
| 1262 | -25.3 -5.38 % |
24-03-2020 00:00:00 Tuesday |
470 444.7 |
489 | 434.5 | 50654 |
| 1263 | -67.35 -13.47 % |
23-03-2020 00:00:00 Monday |
500 432.65 |
544 | 425.1 | 55574 |
| 1264 | 15.05 3.1 % |
20-03-2020 00:00:00 Friday |
485 500.05 |
509.35 | 475.55 | 49539 |
| 1265 | -23.65 -4.67 % |
19-03-2020 00:00:00 Thursday |
506.9 483.25 |
511.75 | 479.1 | 171673 |
| 1266 | -17.4 -3.25 % |
18-03-2020 00:00:00 Wednesday |
535 517.6 |
540.75 | 500 | 44166 |
| 1267 | 19.7 3.89 % |
17-03-2020 00:00:00 Tuesday |
506 525.7 |
540 | 496.65 | 386249 |
| 1268 | -41.7 -7.58 % |
16-03-2020 00:00:00 Monday |
550 508.3 |
550 | 502 | 139535 |
| 1269 | 8.45 1.56 % |
13-03-2020 00:00:00 Friday |
540 548.45 |
554.4 | 489.95 | 179596 |
| 1270 | -43.15 -7.18 % |
12-03-2020 00:00:00 Thursday |
601.1 557.95 |
601.1 | 546.55 | 194320 |
| 1271 | -2.75 -0.45 % |
11-03-2020 00:00:00 Wednesday |
610 607.25 |
630.45 | 603.15 | 93709 |
| 1272 | -22.9 -3.61 % |
09-03-2020 00:00:00 Monday |
635 612.1 |
635 | 607 | 37847 |
| 1273 | -0.95 -0.15 % |
06-03-2020 00:00:00 Friday |
639.7 638.75 |
645 | 624 | 28656 |
| 1274 | 14.65 2.3 % |
05-03-2020 00:00:00 Thursday |
636 650.65 |
654.95 | 636 | 49308 |
| 1275 | 7.9 1.27 % |
04-03-2020 00:00:00 Wednesday |
624 631.9 |
636.25 | 615 | 105339 |
| 1276 | 29.85 5.07 % |
03-03-2020 00:00:00 Tuesday |
589 618.85 |
625.75 | 589 | 48870 |
| 1277 | 23.05 4.08 % |
02-03-2020 00:00:00 Monday |
565 588.05 |
616.8 | 565 | 187702 |
| 1278 | -37.25 -6.23 % |
28-02-2020 00:00:00 Friday |
598 560.75 |
598 | 556.65 | 71476 |
| 1279 | -9.75 -1.62 % |
27-02-2020 00:00:00 Thursday |
603 593.25 |
603.5 | 589.2 | 25409 |
| 1280 | -13.85 -2.25 % |
26-02-2020 00:00:00 Wednesday |
615.55 601.7 |
615.55 | 599.3 | 26016 |
| 1281 | -4.85 -0.78 % |
25-02-2020 00:00:00 Tuesday |
620.4 615.55 |
621.95 | 608.25 | 20018 |
| 1282 | -16.25 -2.58 % |
24-02-2020 00:00:00 Monday |
631 614.75 |
633.8 | 613.6 | 46959 |
| 1283 | 8.8 1.42 % |
20-02-2020 00:00:00 Thursday |
621.75 630.55 |
638 | 621.75 | 87058 |
| 1284 | -1.05 -0.17 % |
19-02-2020 00:00:00 Wednesday |
623 621.95 |
625.35 | 614.9 | 43771 |
| 1285 | -14.1 -2.22 % |
18-02-2020 00:00:00 Tuesday |
634.8 620.7 |
634.8 | 613.25 | 21898 |
| 1286 | -0.95 -0.15 % |
17-02-2020 00:00:00 Monday |
627 626.05 |
630.75 | 618.25 | 42371 |
| 1287 | -6.9 -1.09 % |
14-02-2020 00:00:00 Friday |
633.1 626.2 |
639 | 622.25 | 38034 |
| 1288 | -11.8 -1.82 % |
13-02-2020 00:00:00 Thursday |
648 636.2 |
649.4 | 633.55 | 36679 |
| 1289 | 24 3.87 % |
12-02-2020 00:00:00 Wednesday |
620.05 644.05 |
646 | 620.05 | 1376666 |
| 1290 | -19.4 -3.06 % |
11-02-2020 00:00:00 Tuesday |
634.95 615.55 |
636.45 | 614.75 | 283118 |
| 1291 | -18.65 -2.87 % |
10-02-2020 00:00:00 Monday |
649.5 630.85 |
649.5 | 629.15 | 30477 |
| 1292 | -4.15 -0.64 % |
07-02-2020 00:00:00 Friday |
651 646.85 |
656.55 | 646 | 20776 |
| 1293 | -10.8 -1.63 % |
06-02-2020 00:00:00 Thursday |
662.95 652.15 |
666 | 648.35 | 47699 |
| 1294 | -4.5 -0.68 % |
05-02-2020 00:00:00 Wednesday |
665.9 661.4 |
665.9 | 650 | 610794 |
| 1295 | -23.35 -3.44 % |
04-02-2020 00:00:00 Tuesday |
678 654.65 |
678 | 651.1 | 36449 |
| 1296 | -3.35 -0.5 % |
03-02-2020 00:00:00 Monday |
671 667.65 |
675 | 656.3 | 33237 |
| 1297 | -7.3 -1.08 % |
01-02-2020 00:00:00 Saturday |
673 665.7 |
688 | 660.05 | 38191 |
| 1298 | -13.35 -1.95 % |
31-01-2020 00:00:00 Friday |
686 672.65 |
686.25 | 671.25 | 44665 |
| 1299 | -44.6 -6.12 % |
30-01-2020 00:00:00 Thursday |
729 684.4 |
729 | 678 | 91892 |
| 1300 | 6.9 0.94 % |
29-01-2020 00:00:00 Wednesday |
735.2 742.1 |
753.95 | 720 | 38723 |
| 1301 | 2.15 0.29 % |
28-01-2020 00:00:00 Tuesday |
733.55 735.7 |
741.1 | 728 | 12780 |
| 1302 | -10.95 -1.46 % |
27-01-2020 00:00:00 Monday |
749 738.05 |
752.3 | 735.2 | 5979 |
| 1303 | 8.55 1.16 % |
24-01-2020 00:00:00 Friday |
740 748.55 |
750.95 | 737.1 | 8897 |
| 1304 | 11.55 1.58 % |
23-01-2020 00:00:00 Thursday |
729.45 741 |
742.65 | 724.25 | 10637 |
| 1305 | -3.95 -0.54 % |
22-01-2020 00:00:00 Wednesday |
730 726.05 |
733.65 | 721.8 | 17691 |
| 1306 | -18.3 -2.44 % |
21-01-2020 00:00:00 Tuesday |
750 731.7 |
750 | 729.6 | 17056 |
| 1307 | 3.05 0.41 % |
20-01-2020 00:00:00 Monday |
745 748.05 |
753.5 | 739.55 | 14515 |
| 1308 | -4.25 -0.57 % |
17-01-2020 00:00:00 Friday |
748 743.75 |
752 | 741.05 | 12452 |
| 1309 | -15.85 -2.08 % |
16-01-2020 00:00:00 Thursday |
763 747.15 |
771.75 | 741.25 | 30857 |
| 1310 | 7.5 0.99 % |
15-01-2020 00:00:00 Wednesday |
754 761.5 |
764.95 | 750 | 22304 |
| 1311 | 6.55 0.88 % |
14-01-2020 00:00:00 Tuesday |
744 750.55 |
754.5 | 737.25 | 21387 |
| 1312 | -0.3 -0.04 % |
13-01-2020 00:00:00 Monday |
743 742.7 |
749 | 735 | 19248 |
| 1313 | 12.2 1.68 % |
10-01-2020 00:00:00 Friday |
725.9 738.1 |
741.5 | 721.55 | 22626 |
| 1314 | 8.7 1.22 % |
09-01-2020 00:00:00 Thursday |
715.5 724.2 |
725.9 | 713.5 | 15667 |
| 1315 | 0.5 0.07 % |
08-01-2020 00:00:00 Wednesday |
711.4 711.9 |
713.3 | 701.4 | 11990 |
| 1316 | 10.05 1.44 % |
07-01-2020 00:00:00 Tuesday |
698.1 708.15 |
715.7 | 698.1 | 40737 |
| 1317 | 8.2 1.19 % |
06-01-2020 00:00:00 Monday |
689 697.2 |
702.65 | 678.5 | 43738 |
| 1318 | 5.75 0.84 % |
03-01-2020 00:00:00 Friday |
681.95 687.7 |
690.9 | 681.95 | 21047 |
| 1319 | -7.45 -1.08 % |
02-01-2020 00:00:00 Thursday |
691.35 683.9 |
693.7 | 679.75 | 16628 |
| 1320 | 2.35 0.34 % |
01-01-2020 00:00:00 Wednesday |
689 691.35 |
693.55 | 684 | 9145 |
| 1321 | -5.2 -0.75 % |
31-12-2019 00:00:00 Tuesday |
690 684.8 |
692.9 | 682.2 | 7926 |
| 1322 | -0.45 -0.07 % |
30-12-2019 00:00:00 Monday |
689.25 688.8 |
702 | 684 | 14278 |
| 1323 | 1.75 0.25 % |
27-12-2019 00:00:00 Friday |
687.5 689.25 |
691.3 | 678.6 | 15097 |
| 1324 | -15.05 -2.15 % |
26-12-2019 00:00:00 Thursday |
698.95 683.9 |
698.95 | 680.4 | 13838 |
| 1325 | -9.5 -1.36 % |
24-12-2019 00:00:00 Tuesday |
701 691.5 |
701 | 686.05 | 13320 |
| 1326 | -13.45 -1.89 % |
23-12-2019 00:00:00 Monday |
712 698.55 |
712 | 691.7 | 30315 |
| 1327 | 22.45 3.28 % |
20-12-2019 00:00:00 Friday |
684 706.45 |
711.6 | 683.2 | 20204 |
| 1328 | 4.3 0.63 % |
19-12-2019 00:00:00 Thursday |
680.45 684.75 |
689.95 | 680 | 12630 |
| 1329 | -2.05 -0.3 % |
18-12-2019 00:00:00 Wednesday |
682.5 680.45 |
683.6 | 675.4 | 12428 |
| 1330 | 2.75 0.41 % |
17-12-2019 00:00:00 Tuesday |
675 677.75 |
686.85 | 669 | 18195 |
| 1331 | -0.95 -0.14 % |
16-12-2019 00:00:00 Monday |
675.6 674.65 |
681.6 | 670 | 10533 |
| 1332 | -2.75 -0.41 % |
13-12-2019 00:00:00 Friday |
677 674.25 |
677.2 | 668.3 | 11740 |
| 1333 | -4.65 -0.69 % |
12-12-2019 00:00:00 Thursday |
671 666.35 |
677.05 | 659.35 | 20084 |
| 1334 | 18.45 2.83 % |
11-12-2019 00:00:00 Wednesday |
652.4 670.85 |
675 | 652.4 | 52642 |
| 1335 | -23.5 -3.51 % |
10-12-2019 00:00:00 Tuesday |
669.95 646.45 |
669.95 | 645.5 | 33283 |
| 1336 | -11.1 -1.66 % |
09-12-2019 00:00:00 Monday |
669.2 658.1 |
669.2 | 656 | 20149 |
| 1337 | -8.8 -1.31 % |
06-12-2019 00:00:00 Friday |
673.4 664.6 |
683.95 | 662.95 | 29320 |
| 1338 | -23.45 -3.37 % |
05-12-2019 00:00:00 Thursday |
696 672.55 |
696 | 669.05 | 34133 |
| 1339 | -15.7 -2.21 % |
04-12-2019 00:00:00 Wednesday |
712 696.3 |
715 | 688.7 | 35143 |
| 1340 | -16.4 -2.24 % |
03-12-2019 00:00:00 Tuesday |
731.35 714.95 |
733.8 | 713.3 | 29316 |
| 1341 | -4.85 -0.66 % |
02-12-2019 00:00:00 Monday |
733.5 728.65 |
733.5 | 710.5 | 19620 |
| 1342 | 2.85 0.39 % |
29-11-2019 00:00:00 Friday |
722.05 724.9 |
726.75 | 714 | 15725 |
| 1343 | 3.85 0.54 % |
28-11-2019 00:00:00 Thursday |
718.2 722.05 |
724.5 | 713.85 | 13935 |
| 1344 | 15.65 2.22 % |
27-11-2019 00:00:00 Wednesday |
705 720.65 |
724 | 705 | 17193 |
| 1345 | -16.2 -2.25 % |
26-11-2019 00:00:00 Tuesday |
719 702.8 |
726.6 | 699.65 | 17549 |
| 1346 | -10.85 -1.49 % |
25-11-2019 00:00:00 Monday |
726 715.15 |
726 | 703.3 | 16756 |
| 1347 | -13.5 -1.86 % |
22-11-2019 00:00:00 Friday |
725.5 712 |
727 | 709.35 | 12893 |
| 1348 | 10.5 1.47 % |
21-11-2019 00:00:00 Thursday |
715 725.5 |
729.3 | 707 | 33414 |
| 1349 | 12.4 1.77 % |
20-11-2019 00:00:00 Wednesday |
700 712.4 |
716.2 | 693 | 25208 |
| 1350 | -16.4 -2.28 % |
19-11-2019 00:00:00 Tuesday |
719.35 702.95 |
719.35 | 700.15 | 12299 |
| 1351 | 3.7 0.52 % |
18-11-2019 00:00:00 Monday |
711.2 714.9 |
719.8 | 705.6 | 17695 |
| 1352 | -1.2 -0.17 % |
15-11-2019 00:00:00 Friday |
712 710.8 |
717.5 | 709.3 | 78551 |
| 1353 | -11.1 -1.53 % |
14-11-2019 00:00:00 Thursday |
726 714.9 |
726 | 712.15 | 72248 |
| 1354 | -3.35 -0.46 % |
13-11-2019 00:00:00 Wednesday |
732.8 729.45 |
742.4 | 721.8 | 20900 |
| 1355 | -17.1 -2.28 % |
11-11-2019 00:00:00 Monday |
750 732.9 |
768 | 722 | 14363 |
| 1356 | -17.15 -2.28 % |
08-11-2019 00:00:00 Friday |
752.45 735.3 |
752.45 | 733.3 | 16598 |
| 1357 | -11.35 -1.49 % |
07-11-2019 00:00:00 Thursday |
763.8 752.45 |
765 | 742.25 | 41875 |
| 1358 | 17.6 2.43 % |
06-11-2019 00:00:00 Wednesday |
724 741.6 |
758 | 721.5 | 153463 |
| 1359 | 1.9 0.26 % |
05-11-2019 00:00:00 Tuesday |
720 721.9 |
724.75 | 709.4 | 16571 |
| 1360 | -18.65 -2.52 % |
04-11-2019 00:00:00 Monday |
740 721.35 |
740.75 | 719.2 | 25575 |
| 1361 | -6.1 -0.82 % |
01-11-2019 00:00:00 Friday |
744 737.9 |
763 | 735.35 | 28735 |
| 1362 | 3.75 0.51 % |
31-10-2019 00:00:00 Thursday |
737 740.75 |
743.75 | 729.6 | 22679 |
| 1363 | 13.85 1.92 % |
30-10-2019 00:00:00 Wednesday |
720 733.85 |
741 | 720 | 23206 |
| 1364 | 14.05 1.99 % |
29-10-2019 00:00:00 Tuesday |
705 719.05 |
723.3 | 698.7 | 17892 |
| 1365 | -0.25 -0.04 % |
27-10-2019 00:00:00 Sunday |
707 706.75 |
710.55 | 703.15 | 4181 |
| 1366 | -27.8 -3.81 % |
25-10-2019 00:00:00 Friday |
730 702.2 |
730 | 700.6 | 19957 |
| 1367 | -4.3 -0.6 % |
24-10-2019 00:00:00 Thursday |
718 713.7 |
725 | 707.6 | 30711 |
| 1368 | 14.75 2.11 % |
23-10-2019 00:00:00 Wednesday |
699.9 714.65 |
723.4 | 692.4 | 38640 |