| Date Time |
Open Close |
High Low |
Return (%) |
|---|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -22.26 -2.94 % |
06-01-2020 00:00:00 |
755.96 733.7 |
755.96 732.31 |
| -0.6 -0.08 % |
07-01-2020 00:00:00 |
740.03 739.43 |
748.15 733.06 |
| 1.59 0.22 % |
08-01-2020 00:00:00 |
737.99 739.58 |
746.9 731.06 |
| 3.34 0.44 % |
09-01-2020 00:00:00 |
750.93 754.27 |
757.96 747.3 |
| -0.94 -0.12 % |
10-01-2020 00:00:00 |
753.97 753.03 |
763.43 748.34 |
| 0.95 0.13 % |
13-01-2020 00:00:00 |
755.86 756.81 |
761.94 755.52 |
| -3.69 -0.49 % |
14-01-2020 00:00:00 |
760.15 756.46 |
764.88 750.39 |
| 8.97 1.19 % |
15-01-2020 00:00:00 |
753.97 762.94 |
764.83 745.01 |
| -14.89 -1.94 % |
16-01-2020 00:00:00 |
767.92 753.03 |
768.07 750.24 |
| 44.28 6.14 % |
17-01-2020 00:00:00 |
721.1 765.38 |
769.31 712.14 |
| 4.48 0.59 % |
20-01-2020 00:00:00 |
764.93 769.41 |
774.39 759.65 |
| -7.92 -1.02 % |
21-01-2020 00:00:00 |
776.98 769.06 |
781.86 760.55 |
| 20.02 2.6 % |
22-01-2020 00:00:00 |
769.06 789.08 |
792.62 764.18 |
| 22.16 2.82 % |
23-01-2020 00:00:00 |
784.85 807.01 |
810.74 781.71 |
| 12.05 1.49 % |
24-01-2020 00:00:00 |
806.76 818.81 |
821.15 800.78 |
| -0.85 -0.1 % |
27-01-2020 00:00:00 |
810.4 809.55 |
833.2 806.76 |
| -4.38 -0.54 % |
28-01-2020 00:00:00 |
809.55 805.17 |
820.5 794.36 |
| -11.4 -1.41 % |
29-01-2020 00:00:00 |
810.74 799.34 |
819.41 797 |
| -11.4 -1.43 % |
30-01-2020 00:00:00 |
799.34 787.94 |
805.81 784.25 |
| -29.43 -3.66 % |
31-01-2020 00:00:00 |
804.77 775.34 |
804.77 773.29 |
| -15.64 -2.02 % |
01-02-2020 00:00:00 |
772.9 757.26 |
785.84 751.98 |
| 0.25 0.03 % |
03-02-2020 00:00:00 |
776.73 776.98 |
779.72 747.1 |
| 10.6 1.36 % |
04-02-2020 00:00:00 |
779.97 790.57 |
792.97 777.53 |
| 5.58 0.71 % |
05-02-2020 00:00:00 |
790.82 796.4 |
798.79 785.05 |
| 0.75 0.09 % |
06-02-2020 00:00:00 |
796.9 797.65 |
803.57 790.57 |
| -13.65 -1.71 % |
07-02-2020 00:00:00 |
797.8 784.15 |
800.58 782.46 |
| -30.93 -3.93 % |
10-02-2020 00:00:00 |
786.84 755.91 |
786.84 749.09 |
| -0.89 -0.12 % |
11-02-2020 00:00:00 |
755.96 755.07 |
765.43 751.48 |
| -5.68 -0.75 % |
12-02-2020 00:00:00 |
757.76 752.08 |
771.05 750.93 |
| -4.73 -0.63 % |
13-02-2020 00:00:00 |
753.92 749.19 |
761.59 743.02 |
| -8.66 -1.16 % |
14-02-2020 00:00:00 |
749.19 740.53 |
767.72 734.4 |
| -6.18 -0.83 % |
17-02-2020 00:00:00 |
740.53 734.35 |
746.8 730.47 |
| -11.86 -1.62 % |
18-02-2020 00:00:00 |
733.06 721.2 |
733.06 712.24 |
| 25.65 3.52 % |
19-02-2020 00:00:00 |
728.32 753.97 |
756.86 725.79 |
| -0.5 -0.07 % |
20-02-2020 00:00:00 |
748.99 748.49 |
764.83 743.41 |
| -26.59 -3.55 % |
24-02-2020 00:00:00 |
748.49 721.9 |
748.54 718.96 |
| -8.76 -1.2 % |
25-02-2020 00:00:00 |
727.08 718.32 |
729.22 712.74 |
| -19.18 -2.67 % |
26-02-2020 00:00:00 |
718.07 698.89 |
720.16 696.75 |
| 3.74 0.53 % |
27-02-2020 00:00:00 |
706.86 710.6 |
713.43 683.85 |
| -22.71 -3.21 % |
28-02-2020 00:00:00 |
707.16 684.45 |
707.16 682.31 |
| -24.95 -3.6 % |
02-03-2020 00:00:00 |
692.22 667.27 |
698.49 655.22 |
| 26.89 4.01 % |
03-03-2020 00:00:00 |
670.76 697.65 |
701.88 669.11 |
| -11.56 -1.66 % |
04-03-2020 00:00:00 |
698.2 686.64 |
705.17 680.17 |
| -13.99 -2.02 % |
05-03-2020 00:00:00 |
691.17 677.18 |
692.47 675.29 |
| 1.15 0.17 % |
06-03-2020 00:00:00 |
661.34 662.49 |
668.32 646.15 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -165.95 | Min | 389.44 398.8 |
454.77 | 378.48 | 856 | |
| 186.1 | Max | 3370 3358 |
3412.3 | 3301.35 | 3277451 | |
| -0.26 | Avergae | 1896.56 1896.3 |
1918.41 | 1874.48 | 56819.51 | |
| 1 | 45.5 1.5 % |
03-11-2026 00:00:00 Tuesday |
3040 3085.5 |
3115.3 | 3040 | 58250 |
| 2 | 70.05 2.35 % |
02-11-2026 00:00:00 Monday |
2981.95 3052 |
3052 | 2981.95 | 95178 |
| 3 | 40.2 1.38 % |
30-10-2026 00:00:00 Friday |
2923.25 2963.45 |
2973 | 2899.35 | 5639 |
| 4 | 27.2 0.94 % |
29-10-2026 00:00:00 Thursday |
2888 2915.2 |
2943.55 | 2885 | 19815 |
| 5 | 27.35 0.95 % |
28-10-2026 00:00:00 Wednesday |
2887.65 2915 |
2915 | 2877.35 | 3347 |
| 6 | -19.65 -0.67 % |
27-10-2026 00:00:00 Tuesday |
2934.95 2915.3 |
2942.9 | 2880.95 | 5025 |
| 7 | 77.45 2.7 % |
26-10-2026 00:00:00 Monday |
2872.55 2950 |
2950 | 2860.55 | 5138 |
| 8 | 25.1 0.87 % |
23-10-2026 00:00:00 Friday |
2872.9 2898 |
2898 | 2858.05 | 54069 |
| 9 | 25.2 0.88 % |
22-10-2026 00:00:00 Thursday |
2850.6 2875.8 |
2888.5 | 2828.4 | 4964 |
| 10 | 19.05 0.66 % |
21-10-2026 00:00:00 Wednesday |
2875.95 2895 |
2913.25 | 2865 | 2290 |
| 11 | -42 -1.44 % |
19-10-2026 00:00:00 Monday |
2920 2878 |
2954.9 | 2870 | 6938 |
| 12 | 22.1 0.76 % |
16-10-2026 00:00:00 Friday |
2898.9 2921 |
2922.65 | 2843.7 | 15452 |
| 13 | 36.4 1.27 % |
15-10-2026 00:00:00 Thursday |
2866.65 2903.05 |
2907.5 | 2866.65 | 6742 |
| 14 | -27.15 -0.93 % |
14-10-2026 00:00:00 Wednesday |
2904.05 2876.9 |
2921.1 | 2868.85 | 5309 |
| 15 | 57.95 2.03 % |
13-10-2026 00:00:00 Tuesday |
2861.05 2919 |
2919 | 2860 | 7964 |
| 16 | -34.25 -1.18 % |
12-10-2026 00:00:00 Monday |
2899.75 2865.5 |
2919.95 | 2856 | 9375 |
| 17 | 27.5 0.96 % |
09-10-2026 00:00:00 Friday |
2867.5 2895 |
2895 | 2860 | 2997 |
| 18 | -39.25 -1.35 % |
08-10-2026 00:00:00 Thursday |
2904.25 2865 |
2905.5 | 2854.6 | 4412 |
| 19 | -33.1 -1.12 % |
07-10-2026 00:00:00 Wednesday |
2949 2915.9 |
2955 | 2907.2 | 39557 |
| 20 | 11.05 0.37 % |
06-10-2026 00:00:00 Tuesday |
2953.95 2965 |
2989.45 | 2935.25 | 6102 |
| 21 | 12.55 0.42 % |
05-10-2026 00:00:00 Monday |
2966.55 2979.1 |
3023.25 | 2962.9 | 8856 |
| 22 | -60.35 -1.99 % |
01-10-2026 00:00:00 Thursday |
3032.2 2971.85 |
3035.4 | 2945 | 35521 |
| 23 | -51.25 -1.64 % |
30-09-2026 00:00:00 Wednesday |
3118.75 3067.5 |
3118.75 | 3045.85 | 7173 |
| 24 | -54.95 -1.74 % |
29-09-2026 00:00:00 Tuesday |
3154.95 3100 |
3154.95 | 3090.1 | 15505 |
| 25 | 18.95 0.6 % |
28-09-2026 00:00:00 Monday |
3170.05 3189 |
3189 | 3137.5 | 5236 |
| 26 | 8 0.25 % |
25-09-2026 00:00:00 Friday |
3174 3182 |
3198 | 3162.1 | 6109 |
| 27 | 22.4 0.71 % |
24-09-2026 00:00:00 Thursday |
3150.6 3173 |
3202.5 | 3149.35 | 5663 |
| 28 | 68.3 2.18 % |
23-09-2026 00:00:00 Wednesday |
3129.7 3198 |
3198 | 3127.55 | 7204 |
| 29 | -32 -1.01 % |
22-09-2026 00:00:00 Tuesday |
3160.85 3128.85 |
3183.9 | 3125.25 | 5460 |
| 30 | 2.85 0.09 % |
21-09-2026 00:00:00 Monday |
3185.15 3188 |
3216.65 | 3169.2 | 2029 |
| 31 | -21.55 -0.68 % |
18-09-2026 00:00:00 Friday |
3192.55 3171 |
3202 | 3171 | 17620 |
| 32 | 11.65 0.37 % |
17-09-2026 00:00:00 Thursday |
3163.55 3175.2 |
3202 | 3157.7 | 7265 |
| 33 | 11.25 0.35 % |
16-09-2026 00:00:00 Wednesday |
3178.7 3189.95 |
3201.5 | 3159 | 8185 |
| 34 | -79.9 -2.44 % |
15-09-2026 00:00:00 Tuesday |
3269.9 3190 |
3269.9 | 3176 | 9228 |
| 35 | -30.8 -0.93 % |
11-09-2026 00:00:00 Friday |
3312.35 3281.55 |
3312.35 | 3270 | 2228 |
| 36 | 32.55 0.99 % |
10-09-2026 00:00:00 Thursday |
3286.35 3318.9 |
3323.2 | 3282.1 | 4954 |
| 37 | 2.2 0.07 % |
09-09-2026 00:00:00 Wednesday |
3305 3307.2 |
3314.65 | 3277.15 | 5758 |
| 38 | 13.05 0.4 % |
08-09-2026 00:00:00 Tuesday |
3296.95 3310 |
3318.1 | 3277.15 | 3767 |
| 39 | -19.2 -0.58 % |
07-09-2026 00:00:00 Monday |
3323.4 3304.2 |
3328.45 | 3292 | 5316 |
| 40 | 7.95 0.24 % |
04-09-2026 00:00:00 Friday |
3305.25 3313.2 |
3330.75 | 3272 | 37885 |
| 41 | 47.4 1.45 % |
03-09-2026 00:00:00 Thursday |
3262.6 3310 |
3320 | 3262.6 | 9900 |
| 42 | -9.45 -0.29 % |
02-09-2026 00:00:00 Wednesday |
3304.45 3295 |
3304.45 | 3236 | 7877 |
| 43 | -63.35 -1.88 % |
01-09-2026 00:00:00 Tuesday |
3370 3306.65 |
3370 | 3286.6 | 4058 |
| 44 | -9.1 -0.27 % |
31-08-2026 00:00:00 Monday |
3327.45 3318.35 |
3328 | 3252.05 | 7218 |
| 45 | 28.75 0.88 % |
28-08-2026 00:00:00 Friday |
3260.25 3289 |
3290 | 3227.7 | 14933 |
| 46 | -22.8 -0.69 % |
27-08-2026 00:00:00 Thursday |
3287.8 3265 |
3300.8 | 3265 | 7866 |
| 47 | -10.2 -0.31 % |
26-08-2026 00:00:00 Wednesday |
3297 3286.8 |
3309.05 | 3265 | 11082 |
| 48 | 38.8 1.2 % |
25-08-2026 00:00:00 Tuesday |
3241.2 3280 |
3296.15 | 3221.45 | 14391 |
| 49 | -19.8 -0.6 % |
24-08-2026 00:00:00 Monday |
3311.3 3291.5 |
3311.35 | 3265.6 | 14509 |
| 50 | 13 0.39 % |
21-08-2026 00:00:00 Friday |
3295 3308 |
3340.5 | 3258.15 | 127515 |
| 51 | 2.95 0.09 % |
20-08-2026 00:00:00 Thursday |
3292.1 3295.05 |
3306 | 3250.5 | 15026 |
| 52 | 3.95 0.12 % |
19-08-2026 00:00:00 Wednesday |
3289.05 3293 |
3293 | 3224.8 | 5725 |
| 53 | 16.25 0.5 % |
18-08-2026 00:00:00 Tuesday |
3261.05 3277.3 |
3296.5 | 3255.5 | 23409 |
| 54 | 20.9 0.64 % |
17-08-2026 00:00:00 Monday |
3241 3261.9 |
3272 | 3222.4 | 24370 |
| 55 | 2.65 0.08 % |
14-08-2026 00:00:00 Friday |
3246.35 3249 |
3259.95 | 3222.45 | 17144 |
| 56 | -54.25 -1.64 % |
13-08-2026 00:00:00 Thursday |
3314.25 3260 |
3314.25 | 3200 | 34527 |
| 57 | -25.45 -0.76 % |
12-08-2026 00:00:00 Wednesday |
3329.45 3304 |
3392 | 3270 | 388642 |
| 58 | -39.85 -1.19 % |
11-08-2026 00:00:00 Tuesday |
3349.85 3310 |
3400 | 3301.35 | 38419 |
| 59 | 42.3 1.28 % |
10-08-2026 00:00:00 Monday |
3315.7 3358 |
3412.3 | 3293.45 | 153000 |
| 60 | 106.25 3.29 % |
07-08-2026 00:00:00 Friday |
3229.75 3336 |
3349 | 3182.95 | 21640 |
| 61 | -21.9 -0.68 % |
06-08-2026 00:00:00 Thursday |
3229.7 3207.8 |
3235.15 | 3187.5 | 3760 |
| 62 | 20.6 0.65 % |
05-08-2026 00:00:00 Wednesday |
3177.4 3198 |
3228.65 | 3138 | 19254 |
| 63 | -67.35 -2.11 % |
04-08-2026 00:00:00 Tuesday |
3195.35 3128 |
3214.9 | 3119 | 33880 |
| 64 | 40.9 1.3 % |
03-08-2026 00:00:00 Monday |
3134.1 3175 |
3175 | 3107.45 | 7806 |
| 65 | -3.9 -0.13 % |
31-07-2026 00:00:00 Friday |
3104.5 3100.6 |
3135.75 | 3093.8 | 20240 |
| 66 | 45.5 1.49 % |
30-07-2026 00:00:00 Thursday |
3058.55 3104.05 |
3111.35 | 3058.55 | 6728 |
| 67 | -20.8 -0.66 % |
29-07-2026 00:00:00 Wednesday |
3132.8 3112 |
3149 | 3106.6 | 2720 |
| 68 | 13.45 0.43 % |
28-07-2026 00:00:00 Tuesday |
3101.65 3115.1 |
3124.45 | 3101.65 | 3508 |
| 69 | 24.9 0.81 % |
27-07-2026 00:00:00 Monday |
3087.45 3112.35 |
3118.5 | 3087.45 | 3241 |
| 70 | -22.15 -0.71 % |
24-07-2026 00:00:00 Friday |
3109.6 3087.45 |
3109.6 | 3067.4 | 4559 |
| 71 | -42.55 -1.35 % |
23-07-2026 00:00:00 Thursday |
3155.25 3112.7 |
3179.4 | 3096.6 | 4962 |
| 72 | -3.9 -0.12 % |
22-07-2026 00:00:00 Wednesday |
3170 3166.1 |
3190.95 | 3147.8 | 3095 |
| 73 | 16.8 0.53 % |
21-07-2026 00:00:00 Tuesday |
3159.7 3176.5 |
3191.7 | 3142.8 | 17595 |
| 74 | 18.05 0.58 % |
20-07-2026 00:00:00 Monday |
3125.65 3143.7 |
3153.3 | 3092.75 | 9195 |
| 75 | 11.6 0.37 % |
17-07-2026 00:00:00 Friday |
3099.8 3111.4 |
3200 | 3068.75 | 6912 |
| 76 | -9.5 -0.31 % |
16-07-2026 00:00:00 Thursday |
3081.95 3072.45 |
3103 | 3059.1 | 10442 |
| 77 | -47.5 -1.52 % |
15-07-2026 00:00:00 Wednesday |
3131.75 3084.25 |
3150.75 | 3080 | 12630 |
| 78 | -37.45 -1.19 % |
14-07-2026 00:00:00 Tuesday |
3149.45 3112 |
3150.8 | 3092.5 | 34326 |
| 79 | -68.35 -2.13 % |
13-07-2026 00:00:00 Monday |
3211.9 3143.55 |
3216.8 | 3125.05 | 12938 |
| 80 | -24.85 -0.77 % |
10-07-2026 00:00:00 Friday |
3236.9 3212.05 |
3245 | 3208 | 7966 |
| 81 | 41.15 1.31 % |
09-07-2026 00:00:00 Thursday |
3150.6 3191.75 |
3221 | 3139.15 | 4105 |
| 82 | -21.15 -0.67 % |
08-07-2026 00:00:00 Wednesday |
3155.25 3134.1 |
3188.3 | 3124 | 5308 |
| 83 | -14.15 -0.44 % |
07-07-2026 00:00:00 Tuesday |
3201.85 3187.7 |
3224.5 | 3173.6 | 9181 |
| 84 | 186.1 6.15 % |
06-07-2026 00:00:00 Monday |
3027.4 3213.5 |
3217.45 | 3027.4 | 12012 |
| 85 | 0.05 0 % |
03-07-2026 00:00:00 Friday |
3184.75 3184.8 |
3220 | 3165 | 9264 |
| 86 | 17.55 0.56 % |
02-07-2026 00:00:00 Thursday |
3150 3167.55 |
3172.45 | 3135.5 | 8183 |
| 87 | 16.15 0.52 % |
01-07-2026 00:00:00 Wednesday |
3124.2 3140.35 |
3144.15 | 3085.25 | 20040 |
| 88 | 17.8 0.58 % |
30-06-2026 00:00:00 Tuesday |
3082.9 3100.7 |
3128.7 | 3081.6 | 62406 |
| 89 | -40.2 -1.29 % |
29-06-2026 00:00:00 Monday |
3123.05 3082.85 |
3135 | 3071.4 | 37573 |
| 90 | 1.85 0.06 % |
25-06-2026 00:00:00 Thursday |
3124.1 3125.95 |
3155 | 3114.5 | 41703 |
| 91 | -38.85 -1.23 % |
24-06-2026 00:00:00 Wednesday |
3167.65 3128.8 |
3167.65 | 3100 | 16552 |
| 92 | -35.2 -1.11 % |
23-06-2026 00:00:00 Tuesday |
3176.65 3141.45 |
3180.05 | 3126.75 | 16479 |
| 93 | 26.4 0.84 % |
22-06-2026 00:00:00 Monday |
3149.55 3175.95 |
3180 | 3130.75 | 8360 |
| 94 | -9 -0.28 % |
19-06-2026 00:00:00 Friday |
3164.4 3155.4 |
3166.1 | 3130 | 13158 |
| 95 | -6.2 -0.2 % |
18-06-2026 00:00:00 Thursday |
3150.8 3144.6 |
3163.85 | 3108.75 | 6681 |
| 96 | -25.85 -0.81 % |
17-06-2026 00:00:00 Wednesday |
3176.15 3150.3 |
3176.15 | 3116.4 | 7879 |
| 97 | -41.3 -1.3 % |
16-06-2026 00:00:00 Tuesday |
3180 3138.7 |
3186.9 | 3133.45 | 5413 |
| 98 | -17.75 -0.56 % |
15-06-2026 00:00:00 Monday |
3178.65 3160.9 |
3178.65 | 3132 | 24356 |
| 99 | -43.5 -1.38 % |
12-06-2026 00:00:00 Friday |
3148.85 3105.35 |
3148.85 | 3077 | 11156 |
| 100 | 58.4 1.93 % |
11-06-2026 00:00:00 Thursday |
3030.95 3089.35 |
3109.8 | 3030.95 | 24825 |
| 101 | -24.15 -0.78 % |
10-06-2026 00:00:00 Wednesday |
3095.25 3071.1 |
3132.35 | 3066.1 | 5908 |
| 102 | 21.5 0.7 % |
09-06-2026 00:00:00 Tuesday |
3073.85 3095.35 |
3108.1 | 3068.85 | 19941 |
| 103 | -18.45 -0.6 % |
08-06-2026 00:00:00 Monday |
3069.4 3050.95 |
3097.35 | 3036.2 | 5107 |
| 104 | -19.7 -0.63 % |
05-06-2026 00:00:00 Friday |
3103.2 3083.5 |
3123 | 3069.05 | 7064 |
| 105 | -11.75 -0.38 % |
04-06-2026 00:00:00 Thursday |
3114.9 3103.15 |
3138 | 3094.6 | 9238 |
| 106 | -22.55 -0.72 % |
03-06-2026 00:00:00 Wednesday |
3123.75 3101.2 |
3123.75 | 3061 | 44053 |
| 107 | 13.95 0.45 % |
02-06-2026 00:00:00 Tuesday |
3081.95 3095.9 |
3103 | 3063.3 | 53953 |
| 108 | -67.65 -2.14 % |
01-06-2026 00:00:00 Monday |
3168 3100.35 |
3168 | 3086.5 | 49161 |
| 109 | -49.45 -1.56 % |
29-05-2026 00:00:00 Friday |
3169.8 3120.35 |
3188.05 | 3111.05 | 14408 |
| 110 | 5.5 0.17 % |
27-05-2026 00:00:00 Wednesday |
3163.95 3169.45 |
3195.75 | 3159.75 | 5432 |
| 111 | -5.6 -0.18 % |
26-05-2026 00:00:00 Tuesday |
3170 3164.4 |
3196 | 3156 | 10149 |
| 112 | -5.5 -0.17 % |
25-05-2026 00:00:00 Monday |
3175.15 3169.65 |
3192.2 | 3126.65 | 17347 |
| 113 | -42.35 -1.32 % |
22-05-2026 00:00:00 Friday |
3198.1 3155.75 |
3198.1 | 3143 | 561479 |
| 114 | 129.3 4.27 % |
21-05-2026 00:00:00 Thursday |
3025.15 3154.45 |
3179.25 | 3025.15 | 219189 |
| 115 | 34.8 1.18 % |
20-05-2026 00:00:00 Wednesday |
2937 2971.8 |
2986.8 | 2881.65 | 197831 |
| 116 | -10.65 -0.36 % |
19-05-2026 00:00:00 Tuesday |
2949.3 2938.65 |
2970 | 2921.5 | 52950 |
| 117 | 27.95 0.96 % |
18-05-2026 00:00:00 Monday |
2915.7 2943.65 |
2954.85 | 2891.15 | 71210 |
| 118 | -0.75 -0.03 % |
15-05-2026 00:00:00 Friday |
2932.15 2931.4 |
2968 | 2923.35 | 283983 |
| 119 | -61.85 -2.06 % |
14-05-2026 00:00:00 Thursday |
2998.95 2937.1 |
2998.95 | 2932.2 | 547819 |
| 120 | 36.85 1.27 % |
13-05-2026 00:00:00 Wednesday |
2909.2 2946.05 |
2969 | 2909.2 | 221799 |
| 121 | -97 -3.23 % |
12-05-2026 00:00:00 Tuesday |
2999.8 2902.8 |
2999.8 | 2894.5 | 332082 |
| 122 | 15.15 0.51 % |
11-05-2026 00:00:00 Monday |
2966.9 2982.05 |
3006.45 | 2929.65 | 37838 |
| 123 | 3.95 0.13 % |
08-05-2026 00:00:00 Friday |
2963 2966.95 |
2980 | 2935.6 | 6279 |
| 124 | 40.85 1.4 % |
07-05-2026 00:00:00 Thursday |
2919.2 2960.05 |
2974.4 | 2901 | 13963 |
| 125 | 21.85 0.76 % |
06-05-2026 00:00:00 Wednesday |
2889.85 2911.7 |
2922.05 | 2872.55 | 10466 |
| 126 | 36.8 1.3 % |
05-05-2026 00:00:00 Tuesday |
2833 2869.8 |
2879 | 2826.05 | 27502 |
| 127 | 50.45 1.8 % |
04-05-2026 00:00:00 Monday |
2805.65 2856.1 |
2875 | 2805.65 | 46827 |
| 128 | -6.45 -0.23 % |
30-04-2026 00:00:00 Thursday |
2799.05 2792.6 |
2800 | 2739 | 76171 |
| 129 | -16.5 -0.59 % |
29-04-2026 00:00:00 Wednesday |
2818.7 2802.2 |
2837.25 | 2778.95 | 60110 |
| 130 | -16.9 -0.6 % |
28-04-2026 00:00:00 Tuesday |
2798.7 2781.8 |
2845 | 2772.2 | 20669 |
| 131 | -15.15 -0.54 % |
27-04-2026 00:00:00 Monday |
2793.15 2778 |
2810 | 2749.1 | 43309 |
| 132 | -3.3 -0.12 % |
24-04-2026 00:00:00 Friday |
2741.95 2738.65 |
2768.95 | 2731.4 | 70485 |
| 133 | -43 -1.55 % |
23-04-2026 00:00:00 Thursday |
2770 2727 |
2770 | 2727 | 60286 |
| 134 | -2.95 -0.11 % |
22-04-2026 00:00:00 Wednesday |
2777.7 2774.75 |
2809.15 | 2758 | 15295 |
| 135 | -1.05 -0.04 % |
21-04-2026 00:00:00 Tuesday |
2778.8 2777.75 |
2790 | 2754.9 | 114947 |
| 136 | -17.1 -0.62 % |
20-04-2026 00:00:00 Monday |
2774.55 2757.45 |
2774.55 | 2700 | 55552 |
| 137 | 14.7 0.54 % |
17-04-2026 00:00:00 Friday |
2703.55 2718.25 |
2735 | 2692.2 | 14640 |
| 138 | -25.75 -0.94 % |
16-04-2026 00:00:00 Thursday |
2742.05 2716.3 |
2756.1 | 2696.2 | 13233 |
| 139 | 15.7 0.58 % |
15-04-2026 00:00:00 Wednesday |
2722.65 2738.35 |
2795.7 | 2722.65 | 23548 |
| 140 | 49.3 1.85 % |
13-04-2026 00:00:00 Monday |
2661.95 2711.25 |
2737.8 | 2661.95 | 39171 |
| 141 | 5.65 0.21 % |
10-04-2026 00:00:00 Friday |
2740.15 2745.8 |
2778.65 | 2728 | 8845 |
| 142 | 6.6 0.24 % |
09-04-2026 00:00:00 Thursday |
2733.65 2740.25 |
2771.8 | 2722.4 | 34064 |
| 143 | 57.3 2.12 % |
08-04-2026 00:00:00 Wednesday |
2698.65 2755.95 |
2793.5 | 2694.6 | 11502 |
| 144 | 13.55 0.52 % |
07-04-2026 00:00:00 Tuesday |
2607.3 2620.85 |
2631.9 | 2578 | 15925 |
| 145 | 55.1 2.15 % |
06-04-2026 00:00:00 Monday |
2561.35 2616.45 |
2625.15 | 2534.4 | 28178 |
| 146 | 11.5 0.45 % |
02-04-2026 00:00:00 Thursday |
2552.05 2563.55 |
2573.55 | 2514.7 | 12522 |
| 147 | -165.95 -6.01 % |
01-04-2026 00:00:00 Wednesday |
2759.8 2593.85 |
2759.8 | 2577 | 18415 |
| 148 | -72 -2.74 % |
30-03-2026 00:00:00 Monday |
2627.35 2555.35 |
2627.35 | 2541 | 20315 |
| 149 | 6.25 0.24 % |
27-03-2026 00:00:00 Friday |
2621.15 2627.4 |
2657 | 2606.3 | 51110 |
| 150 | 106.3 4.18 % |
25-03-2026 00:00:00 Wednesday |
2541.75 2648.05 |
2667.9 | 2541.75 | 30772 |
| 151 | -11.1 -0.43 % |
24-03-2026 00:00:00 Tuesday |
2556.95 2545.85 |
2600 | 2525 | 24674 |
| 152 | -77.6 -2.97 % |
23-03-2026 00:00:00 Monday |
2609.55 2531.95 |
2609.55 | 2504.35 | 47110 |
| 153 | -61.65 -2.3 % |
20-03-2026 00:00:00 Friday |
2676.95 2615.3 |
2676.95 | 2608.55 | 16527 |
| 154 | -102.95 -3.8 % |
19-03-2026 00:00:00 Thursday |
2709.95 2607 |
2709.95 | 2600.25 | 35823 |
| 155 | 40.05 1.49 % |
18-03-2026 00:00:00 Wednesday |
2683.3 2723.35 |
2732.85 | 2683.3 | 248421 |
| 156 | 34.3 1.3 % |
17-03-2026 00:00:00 Tuesday |
2648.2 2682.5 |
2699 | 2648.2 | 8446 |
| 157 | 84.8 3.3 % |
16-03-2026 00:00:00 Monday |
2570.1 2654.9 |
2660 | 2570 | 30550 |
| 158 | -80 -3.02 % |
13-03-2026 00:00:00 Friday |
2650 2570 |
2663.05 | 2563.75 | 26369 |
| 159 | 12.05 0.44 % |
12-03-2026 00:00:00 Thursday |
2737.95 2750 |
2750 | 2662.4 | 8130 |
| 160 | 16.05 0.59 % |
11-03-2026 00:00:00 Wednesday |
2722.7 2738.75 |
2762.25 | 2717.8 | 30407 |
| 161 | 37.05 1.37 % |
10-03-2026 00:00:00 Tuesday |
2706.8 2743.85 |
2754.5 | 2691.75 | 589437 |
| 162 | 0.25 0.01 % |
09-03-2026 00:00:00 Monday |
2679.7 2679.95 |
2689.15 | 2632.4 | 432175 |
| 163 | 18.8 0.7 % |
06-03-2026 00:00:00 Friday |
2698 2716.8 |
2755 | 2687.7 | 8883 |
| 164 | 49.6 1.85 % |
05-03-2026 00:00:00 Thursday |
2675.25 2724.85 |
2731.3 | 2657.75 | 9675 |
| 165 | -40.4 -1.48 % |
04-03-2026 00:00:00 Wednesday |
2721.05 2680.65 |
2744.95 | 2644.25 | 8832 |
| 166 | 43.6 1.6 % |
02-03-2026 00:00:00 Monday |
2731.5 2775.1 |
2786.1 | 2698.5 | 13768 |
| 167 | -61.75 -2.16 % |
27-02-2026 00:00:00 Friday |
2861.85 2800.1 |
2865.35 | 2784.6 | 34437 |
| 168 | -36.15 -1.25 % |
26-02-2026 00:00:00 Thursday |
2898 2861.85 |
2898 | 2848.45 | 8965 |
| 169 | -4.35 -0.15 % |
25-02-2026 00:00:00 Wednesday |
2878.4 2874.05 |
2911.45 | 2869.5 | 36344 |
| 170 | -1.35 -0.05 % |
24-02-2026 00:00:00 Tuesday |
2879 2877.65 |
2887.8 | 2845 | 112577 |
| 171 | 38.8 1.37 % |
23-02-2026 00:00:00 Monday |
2832.95 2871.75 |
2883.25 | 2832.95 | 51791 |
| 172 | -35.8 -1.25 % |
20-02-2026 00:00:00 Friday |
2869.9 2834.1 |
2869.95 | 2823 | 8192 |
| 173 | -69.9 -2.38 % |
19-02-2026 00:00:00 Thursday |
2934.8 2864.9 |
2960 | 2851 | 5456 |
| 174 | 32.6 1.12 % |
18-02-2026 00:00:00 Wednesday |
2900.4 2933 |
2938 | 2900.4 | 5735 |
| 175 | -11.35 -0.39 % |
17-02-2026 00:00:00 Tuesday |
2911.15 2899.8 |
2917.8 | 2879.45 | 2705 |
| 176 | 60.35 2.12 % |
16-02-2026 00:00:00 Monday |
2851.5 2911.85 |
2917.15 | 2851.5 | 3932 |
| 177 | -38 -1.3 % |
13-02-2026 00:00:00 Friday |
2926.05 2888.05 |
2933.05 | 2876.75 | 10534 |
| 178 | -5.5 -0.19 % |
12-02-2026 00:00:00 Thursday |
2931.5 2926 |
2932.45 | 2908.25 | 5842 |
| 179 | -51.55 -1.73 % |
11-02-2026 00:00:00 Wednesday |
2980 2928.45 |
2980.05 | 2896.45 | 19791 |
| 180 | -14.15 -0.48 % |
10-02-2026 00:00:00 Tuesday |
2968.65 2954.5 |
2968.65 | 2919 | 10449 |
| 181 | 88.8 3.13 % |
09-02-2026 00:00:00 Monday |
2837.1 2925.9 |
2938.4 | 2837.1 | 13272 |
| 182 | 16 0.57 % |
06-02-2026 00:00:00 Friday |
2820.25 2836.25 |
2877.4 | 2820.25 | 32173 |
| 183 | 28.3 1 % |
05-02-2026 00:00:00 Thursday |
2838.05 2866.35 |
2879.55 | 2825.9 | 7066 |
| 184 | 34.55 1.23 % |
04-02-2026 00:00:00 Wednesday |
2810.35 2844.9 |
2862.1 | 2808.4 | 6536 |
| 185 | -51.25 -1.79 % |
03-02-2026 00:00:00 Tuesday |
2860.35 2809.1 |
2860.35 | 2802.35 | 10797 |
| 186 | 29.7 1.08 % |
02-02-2026 00:00:00 Monday |
2745.45 2775.15 |
2781 | 2714.05 | 31998 |
| 187 | -85 -3.02 % |
01-02-2026 00:00:00 Sunday |
2819 2734 |
2820 | 2718 | 5612 |
| 188 | -15.05 -0.53 % |
30-01-2026 00:00:00 Friday |
2834 2818.95 |
2840.4 | 2808.4 | 30267 |
| 189 | 0.65 0.02 % |
29-01-2026 00:00:00 Thursday |
2832.3 2832.95 |
2851.6 | 2808.5 | 17893 |
| 190 | -32.1 -1.12 % |
28-01-2026 00:00:00 Wednesday |
2875 2842.9 |
2890 | 2831.35 | 14465 |
| 191 | 91.5 3.31 % |
27-01-2026 00:00:00 Tuesday |
2765.15 2856.65 |
2865 | 2765.15 | 18398 |
| 192 | -13.9 -0.5 % |
23-01-2026 00:00:00 Friday |
2774.3 2760.4 |
2803.8 | 2752.15 | 28885 |
| 193 | 57.15 2.09 % |
22-01-2026 00:00:00 Thursday |
2731.05 2788.2 |
2799 | 2731.05 | 36893 |
| 194 | 34.15 1.26 % |
21-01-2026 00:00:00 Wednesday |
2701.85 2736 |
2750.35 | 2701.85 | 9507 |
| 195 | -67.8 -2.44 % |
20-01-2026 00:00:00 Tuesday |
2780.05 2712.25 |
2790 | 2704.7 | 5616 |
| 196 | -28.45 -1.01 % |
19-01-2026 00:00:00 Monday |
2808.5 2780.05 |
2819.65 | 2772.7 | 3431 |
| 197 | 7.35 0.26 % |
16-01-2026 00:00:00 Friday |
2801.15 2808.5 |
2826.2 | 2790 | 10234 |
| 198 | 26.1 0.94 % |
14-01-2026 00:00:00 Wednesday |
2770.05 2796.15 |
2820 | 2754.7 | 5581 |
| 199 | -17.45 -0.63 % |
13-01-2026 00:00:00 Tuesday |
2790.15 2772.7 |
2812.15 | 2759.1 | 5965 |
| 200 | 34.6 1.25 % |
12-01-2026 00:00:00 Monday |
2773.75 2808.35 |
2821.3 | 2741 | 8212 |
| 201 | -7.95 -0.29 % |
09-01-2026 00:00:00 Friday |
2783.5 2775.55 |
2807.6 | 2766.75 | 3338 |
| 202 | -31.5 -1.12 % |
08-01-2026 00:00:00 Thursday |
2822.85 2791.35 |
2828.1 | 2787.2 | 5181 |
| 203 | -28.6 -1 % |
07-01-2026 00:00:00 Wednesday |
2865.9 2837.3 |
2879.85 | 2828.85 | 4149 |
| 204 | 14.95 0.52 % |
06-01-2026 00:00:00 Tuesday |
2850.65 2865.6 |
2879.9 | 2845 | 48515 |
| 205 | -12.05 -0.42 % |
05-01-2026 00:00:00 Monday |
2861.15 2849.1 |
2893.55 | 2842.6 | 10301 |
| 206 | 28 0.99 % |
02-01-2026 00:00:00 Friday |
2830.4 2858.4 |
2882.3 | 2830.4 | 39917 |
| 207 | -1.7 -0.06 % |
01-01-2026 00:00:00 Thursday |
2853.35 2851.65 |
2855 | 2824.55 | 6529 |
| 208 | 27.7 0.99 % |
31-12-2025 00:00:00 Wednesday |
2802.2 2829.9 |
2863.4 | 2802.2 | 10073 |
| 209 | -1.25 -0.04 % |
30-12-2025 00:00:00 Tuesday |
2843.05 2841.8 |
2856.6 | 2827.25 | 6864 |
| 210 | 59 2.12 % |
29-12-2025 00:00:00 Monday |
2784.05 2843.05 |
2849.95 | 2784.05 | 4775 |
| 211 | -22.15 -0.78 % |
26-12-2025 00:00:00 Friday |
2839.2 2817.05 |
2839.8 | 2810 | 3795 |
| 212 | 3.3 0.12 % |
24-12-2025 00:00:00 Wednesday |
2823.1 2826.4 |
2862.85 | 2822 | 5116 |
| 213 | 10.55 0.37 % |
23-12-2025 00:00:00 Tuesday |
2818.7 2829.25 |
2844.35 | 2814.1 | 4867 |
| 214 | 7.35 0.26 % |
22-12-2025 00:00:00 Monday |
2801.65 2809 |
2858 | 2798.05 | 7682 |
| 215 | 5.15 0.18 % |
19-12-2025 00:00:00 Friday |
2809.05 2814.2 |
2833 | 2795.55 | 5192 |
| 216 | 1.5 0.05 % |
18-12-2025 00:00:00 Thursday |
2807.3 2808.8 |
2820.65 | 2788.45 | 9134 |
| 217 | -2.55 -0.09 % |
17-12-2025 00:00:00 Wednesday |
2809.85 2807.3 |
2811.8 | 2778.9 | 4456 |
| 218 | -20.9 -0.74 % |
16-12-2025 00:00:00 Tuesday |
2820.05 2799.15 |
2830.65 | 2790 | 3136 |
| 219 | 18.25 0.65 % |
15-12-2025 00:00:00 Monday |
2802.55 2820.8 |
2849.85 | 2802.55 | 4624 |
| 220 | 14.55 0.52 % |
12-12-2025 00:00:00 Friday |
2822.55 2837.1 |
2843.45 | 2798 | 11339 |
| 221 | 50 1.82 % |
11-12-2025 00:00:00 Thursday |
2747.4 2797.4 |
2802.95 | 2744 | 33569 |
| 222 | 1.05 0.04 % |
10-12-2025 00:00:00 Wednesday |
2745.8 2746.85 |
2775.4 | 2740.45 | 2802 |
| 223 | 3.4 0.12 % |
09-12-2025 00:00:00 Tuesday |
2742.3 2745.7 |
2778.1 | 2730 | 3018 |
| 224 | 0.3 0.01 % |
08-12-2025 00:00:00 Monday |
2742.05 2742.35 |
2768.7 | 2730.85 | 6543 |
| 225 | 12.3 0.45 % |
05-12-2025 00:00:00 Friday |
2732.2 2744.5 |
2750 | 2721.7 | 1183 |
| 226 | 9.95 0.37 % |
04-12-2025 00:00:00 Thursday |
2719.95 2729.9 |
2741.1 | 2711.45 | 6427 |
| 227 | -12.35 -0.45 % |
03-12-2025 00:00:00 Wednesday |
2730.6 2718.25 |
2734.45 | 2710.75 | 1970 |
| 228 | 0.9 0.03 % |
02-12-2025 00:00:00 Tuesday |
2733.95 2734.85 |
2740.25 | 2721.6 | 4380 |
| 229 | -20.85 -0.76 % |
01-12-2025 00:00:00 Monday |
2746.05 2725.2 |
2750.4 | 2709.75 | 4486 |
| 230 | 0.05 0 % |
28-11-2025 00:00:00 Friday |
2739.6 2739.65 |
2746.85 | 2729.3 | 3181 |
| 231 | -4.65 -0.17 % |
27-11-2025 00:00:00 Thursday |
2744.2 2739.55 |
2746.1 | 2713.5 | 4134 |
| 232 | 59.45 2.21 % |
26-11-2025 00:00:00 Wednesday |
2684.7 2744.15 |
2746.9 | 2684.7 | 2556 |
| 233 | -65.3 -2.37 % |
25-11-2025 00:00:00 Tuesday |
2749.95 2684.65 |
2749.95 | 2682 | 3272 |
| 234 | -45.7 -1.67 % |
24-11-2025 00:00:00 Monday |
2733.6 2687.9 |
2735.1 | 2682.85 | 6053 |
| 235 | -14 -0.51 % |
21-11-2025 00:00:00 Friday |
2747.55 2733.55 |
2755 | 2720 | 3170 |
| 236 | 0.85 0.03 % |
20-11-2025 00:00:00 Thursday |
2746.75 2747.6 |
2762.5 | 2743.8 | 124614 |
| 237 | -17.7 -0.64 % |
19-11-2025 00:00:00 Wednesday |
2761.85 2744.15 |
2771.35 | 2739.1 | 140747 |
| 238 | -37.85 -1.35 % |
18-11-2025 00:00:00 Tuesday |
2799.7 2761.85 |
2799.7 | 2754.6 | 4339 |
| 239 | 3 0.11 % |
17-11-2025 00:00:00 Monday |
2789 2792 |
2800.1 | 2774.65 | 5410 |
| 240 | 19.85 0.72 % |
14-11-2025 00:00:00 Friday |
2760.55 2780.4 |
2789.85 | 2760.3 | 738443 |
| 241 | 11.45 0.41 % |
13-11-2025 00:00:00 Thursday |
2767.25 2778.7 |
2787.1 | 2746.85 | 6211 |
| 242 | -34 -1.22 % |
12-11-2025 00:00:00 Wednesday |
2797.95 2763.95 |
2797.95 | 2753.5 | 7209 |
| 243 | -2.3 -0.08 % |
11-11-2025 00:00:00 Tuesday |
2777.85 2775.55 |
2778.2 | 2736.75 | 5991 |
| 244 | 33.7 1.23 % |
10-11-2025 00:00:00 Monday |
2730.35 2764.05 |
2788.15 | 2729.55 | 7795 |
| 245 | 32.45 1.21 % |
07-11-2025 00:00:00 Friday |
2691.3 2723.75 |
2738 | 2675.4 | 17959 |
| 246 | -98.15 -3.51 % |
06-11-2025 00:00:00 Thursday |
2799.9 2701.75 |
2799.9 | 2691.4 | 49128 |
| 247 | -21.5 -0.74 % |
04-11-2025 00:00:00 Tuesday |
2902.2 2880.7 |
2909.9 | 2869.9 | 12401 |
| 248 | 11.15 0.39 % |
03-11-2025 00:00:00 Monday |
2893 2904.15 |
2918 | 2873.2 | 10126 |
| 249 | -47.8 -1.63 % |
31-10-2025 00:00:00 Friday |
2941 2893.2 |
2952.4 | 2878.85 | 8841 |
| 250 | -27.2 -0.91 % |
30-10-2025 00:00:00 Thursday |
2978.85 2951.65 |
2978.85 | 2926.85 | 30463 |
| 251 | 10.8 0.37 % |
29-10-2025 00:00:00 Wednesday |
2946.8 2957.6 |
2976 | 2939.75 | 39790 |
| 252 | 6.95 0.24 % |
28-10-2025 00:00:00 Tuesday |
2925.2 2932.15 |
2959.6 | 2915 | 21848 |
| 253 | 79.95 2.81 % |
27-10-2025 00:00:00 Monday |
2845.05 2925 |
2933 | 2845.05 | 14077 |
| 254 | -25.35 -0.89 % |
24-10-2025 00:00:00 Friday |
2863.75 2838.4 |
2873.8 | 2823.7 | 8300 |
| 255 | -16.8 -0.58 % |
23-10-2025 00:00:00 Thursday |
2880.55 2863.75 |
2914.75 | 2856.2 | 6023 |
| 256 | 9.3 0.33 % |
21-10-2025 00:00:00 Tuesday |
2861.05 2870.35 |
2875.45 | 2861.05 | 5286 |
| 257 | 16.35 0.58 % |
20-10-2025 00:00:00 Monday |
2839.25 2855.6 |
2873.55 | 2839.25 | 27498 |
| 258 | -20.95 -0.73 % |
17-10-2025 00:00:00 Friday |
2859.55 2838.6 |
2885 | 2826 | 3879 |
| 259 | 34.55 1.22 % |
16-10-2025 00:00:00 Thursday |
2825 2859.55 |
2869.85 | 2819.35 | 43665 |
| 260 | 41 1.48 % |
15-10-2025 00:00:00 Wednesday |
2774.6 2815.6 |
2822.25 | 2774.6 | 25775 |
| 261 | -24.4 -0.87 % |
14-10-2025 00:00:00 Tuesday |
2799 2774.6 |
2804.65 | 2760 | 20294 |
| 262 | -4.2 -0.15 % |
13-10-2025 00:00:00 Monday |
2799.55 2795.35 |
2810.05 | 2777.5 | 21398 |
| 263 | 22 0.79 % |
10-10-2025 00:00:00 Friday |
2790.95 2812.95 |
2831.4 | 2790.95 | 7493 |
| 264 | 35.75 1.29 % |
09-10-2025 00:00:00 Thursday |
2776.15 2811.9 |
2816 | 2776.15 | 6807 |
| 265 | -35.75 -1.27 % |
08-10-2025 00:00:00 Wednesday |
2814.55 2778.8 |
2819.9 | 2763.9 | 25184 |
| 266 | -1.55 -0.06 % |
07-10-2025 00:00:00 Tuesday |
2810 2808.45 |
2825 | 2790.9 | 2975 |
| 267 | 16.7 0.6 % |
06-10-2025 00:00:00 Monday |
2790 2806.7 |
2813.2 | 2777.4 | 48288 |
| 268 | -22.2 -0.79 % |
03-10-2025 00:00:00 Friday |
2819.95 2797.75 |
2819.95 | 2764.8 | 14750 |
| 269 | 17.45 0.63 % |
01-10-2025 00:00:00 Wednesday |
2775 2792.45 |
2796.65 | 2732.05 | 45159 |
| 270 | -23 -0.83 % |
30-09-2025 00:00:00 Tuesday |
2779.85 2756.85 |
2779.85 | 2748.85 | 5866 |
| 271 | -3.4 -0.12 % |
29-09-2025 00:00:00 Monday |
2750.75 2747.35 |
2765 | 2729.55 | 5082 |
| 272 | -49.5 -1.77 % |
26-09-2025 00:00:00 Friday |
2794.4 2744.9 |
2794.85 | 2738 | 6115 |
| 273 | -13.05 -0.47 % |
25-09-2025 00:00:00 Thursday |
2788.05 2775 |
2833.85 | 2770.5 | 6219 |
| 274 | 5.65 0.2 % |
24-09-2025 00:00:00 Wednesday |
2800.65 2806.3 |
2839 | 2799 | 51126 |
| 275 | -10.6 -0.38 % |
23-09-2025 00:00:00 Tuesday |
2824.05 2813.45 |
2864.45 | 2807.55 | 9113 |
| 276 | -10.9 -0.38 % |
22-09-2025 00:00:00 Monday |
2866.3 2855.4 |
2911.8 | 2850.05 | 13057 |
| 277 | 5.8 0.2 % |
19-09-2025 00:00:00 Friday |
2878.2 2884 |
2889.9 | 2848 | 12250 |
| 278 | 13.55 0.47 % |
18-09-2025 00:00:00 Thursday |
2867.45 2881 |
2881 | 2852 | 8517 |
| 279 | -8.5 -0.3 % |
17-09-2025 00:00:00 Wednesday |
2875.95 2867.45 |
2879.95 | 2854.35 | 5532 |
| 280 | 32.35 1.15 % |
16-09-2025 00:00:00 Tuesday |
2809.25 2841.6 |
2848.1 | 2806 | 62813 |
| 281 | 1.9 0.07 % |
15-09-2025 00:00:00 Monday |
2801.15 2803.05 |
2819.2 | 2786 | 8271 |
| 282 | 23.1 0.83 % |
12-09-2025 00:00:00 Friday |
2778.05 2801.15 |
2817.45 | 2778.05 | 2427 |
| 283 | 14 0.5 % |
11-09-2025 00:00:00 Thursday |
2785.8 2799.8 |
2805 | 2770.5 | 4681 |
| 284 | 34.85 1.27 % |
10-09-2025 00:00:00 Wednesday |
2752.15 2787 |
2815.9 | 2752.15 | 5172 |
| 285 | -14.15 -0.5 % |
09-09-2025 00:00:00 Tuesday |
2810.2 2796.05 |
2822.6 | 2786.3 | 3511 |
| 286 | -9.95 -0.35 % |
08-09-2025 00:00:00 Monday |
2812.15 2802.2 |
2822.55 | 2797.9 | 2471 |
| 287 | -10.6 -0.38 % |
05-09-2025 00:00:00 Friday |
2821.5 2810.9 |
2836 | 2789 | 25726 |
| 288 | -25.95 -0.91 % |
04-09-2025 00:00:00 Thursday |
2847.45 2821.5 |
2865 | 2802.2 | 71114 |
| 289 | 4.5 0.16 % |
03-09-2025 00:00:00 Wednesday |
2779.7 2784.2 |
2810.15 | 2770 | 104808 |
| 290 | -35.85 -1.27 % |
02-09-2025 00:00:00 Tuesday |
2815 2779.15 |
2816 | 2775 | 4176 |
| 291 | 2.2 0.08 % |
01-09-2025 00:00:00 Monday |
2812.8 2815 |
2815 | 2775 | 5274 |
| 292 | -9.25 -0.33 % |
29-08-2025 00:00:00 Friday |
2781.65 2772.4 |
2797.55 | 2761.4 | 3050 |
| 293 | 18.85 0.68 % |
28-08-2025 00:00:00 Thursday |
2765.35 2784.2 |
2806.6 | 2765.35 | 5962 |
| 294 | -0.6 -0.02 % |
26-08-2025 00:00:00 Tuesday |
2800.6 2800 |
2818 | 2780.3 | 7699 |
| 295 | -3.9 -0.14 % |
25-08-2025 00:00:00 Monday |
2816 2812.1 |
2829 | 2791.6 | 8890 |
| 296 | -82.55 -2.85 % |
22-08-2025 00:00:00 Friday |
2896.55 2814 |
2896.55 | 2805 | 13711 |
| 297 | 16.9 0.59 % |
21-08-2025 00:00:00 Thursday |
2862.25 2879.15 |
2897.2 | 2856 | 14175 |
| 298 | 44.45 1.58 % |
20-08-2025 00:00:00 Wednesday |
2817.55 2862 |
2883.15 | 2807.7 | 7264 |
| 299 | -11.2 -0.39 % |
19-08-2025 00:00:00 Tuesday |
2845 2833.8 |
2847.65 | 2802.85 | 9740 |
| 300 | 74.75 2.7 % |
18-08-2025 00:00:00 Monday |
2772.05 2846.8 |
2865 | 2772.05 | 21042 |
| 301 | 26.1 0.95 % |
14-08-2025 00:00:00 Thursday |
2737.7 2763.8 |
2768.5 | 2731.7 | 7251 |
| 302 | 7.35 0.27 % |
13-08-2025 00:00:00 Wednesday |
2740.2 2747.55 |
2767.05 | 2729.05 | 3173 |
| 303 | -23 -0.83 % |
12-08-2025 00:00:00 Tuesday |
2763 2740 |
2763 | 2706 | 7169 |
| 304 | 20.55 0.75 % |
11-08-2025 00:00:00 Monday |
2736.95 2757.5 |
2783.3 | 2722 | 16881 |
| 305 | -65.9 -2.39 % |
08-08-2025 00:00:00 Friday |
2756.1 2690.2 |
2756.1 | 2674 | 17819 |
| 306 | -16.95 -0.62 % |
07-08-2025 00:00:00 Thursday |
2753.05 2736.1 |
2770.65 | 2720 | 7220 |
| 307 | -24.05 -0.86 % |
06-08-2025 00:00:00 Wednesday |
2783.05 2759 |
2798 | 2759 | 4876 |
| 308 | 0.9 0.03 % |
05-08-2025 00:00:00 Tuesday |
2798.95 2799.85 |
2824.75 | 2784.7 | 14890 |
| 309 | 65.6 2.41 % |
04-08-2025 00:00:00 Monday |
2722.6 2788.2 |
2792.25 | 2722.55 | 9227 |
| 310 | -42.05 -1.53 % |
01-08-2025 00:00:00 Friday |
2757.05 2715 |
2765.35 | 2715 | 5696 |
| 311 | 46 1.7 % |
31-07-2025 00:00:00 Thursday |
2700.8 2746.8 |
2770.65 | 2700.8 | 5195 |
| 312 | 36.1 1.32 % |
30-07-2025 00:00:00 Wednesday |
2725.05 2761.15 |
2794.75 | 2725.05 | 21692 |
| 313 | 20.95 0.77 % |
29-07-2025 00:00:00 Tuesday |
2724.25 2745.2 |
2751 | 2706.45 | 30376 |
| 314 | 13.2 0.49 % |
28-07-2025 00:00:00 Monday |
2711.05 2724.25 |
2753.9 | 2700 | 33959 |
| 315 | -46.95 -1.71 % |
25-07-2025 00:00:00 Friday |
2748.95 2702 |
2748.95 | 2697.05 | 3942 |
| 316 | 26 0.96 % |
24-07-2025 00:00:00 Thursday |
2706.05 2732.05 |
2741.5 | 2668.6 | 138197 |
| 317 | -13.2 -0.48 % |
23-07-2025 00:00:00 Wednesday |
2723.85 2710.65 |
2730.45 | 2702.1 | 30841 |
| 318 | -10.2 -0.37 % |
22-07-2025 00:00:00 Tuesday |
2736.85 2726.65 |
2752.75 | 2719 | 11673 |
| 319 | 22 0.81 % |
21-07-2025 00:00:00 Monday |
2728 2750 |
2752.85 | 2713.3 | 79187 |
| 320 | -38.65 -1.4 % |
18-07-2025 00:00:00 Friday |
2766.65 2728 |
2766.65 | 2717.65 | 5827 |
| 321 | -16.95 -0.61 % |
17-07-2025 00:00:00 Thursday |
2779.95 2763 |
2779.95 | 2742.3 | 31355 |
| 322 | -11.4 -0.41 % |
16-07-2025 00:00:00 Wednesday |
2771.75 2760.35 |
2780.45 | 2756.45 | 40854 |
| 323 | -13.5 -0.48 % |
15-07-2025 00:00:00 Tuesday |
2793.5 2780 |
2812.3 | 2764.95 | 37972 |
| 324 | 22.5 0.81 % |
14-07-2025 00:00:00 Monday |
2771.05 2793.55 |
2805.6 | 2756.85 | 87932 |
| 325 | -26.4 -0.95 % |
11-07-2025 00:00:00 Friday |
2788.85 2762.45 |
2805.35 | 2757.95 | 6602 |
| 326 | -20 -0.72 % |
10-07-2025 00:00:00 Thursday |
2795 2775 |
2810.35 | 2770.5 | 11340 |
| 327 | -36 -1.27 % |
09-07-2025 00:00:00 Wednesday |
2830.35 2794.35 |
2830.35 | 2793.05 | 22004 |
| 328 | 31.45 1.13 % |
08-07-2025 00:00:00 Tuesday |
2788.2 2819.65 |
2840 | 2779.45 | 11777 |
| 329 | -23.55 -0.84 % |
07-07-2025 00:00:00 Monday |
2803.45 2779.9 |
2819.95 | 2776.05 | 5816 |
| 330 | -9.55 -0.34 % |
04-07-2025 00:00:00 Friday |
2815.95 2806.4 |
2815.95 | 2786.6 | 3665 |
| 331 | -38.95 -1.36 % |
03-07-2025 00:00:00 Thursday |
2854.9 2815.95 |
2854.9 | 2809.1 | 8092 |
| 332 | -0.95 -0.03 % |
02-07-2025 00:00:00 Wednesday |
2850.75 2849.8 |
2878.4 | 2836 | 13845 |
| 333 | -10.5 -0.37 % |
01-07-2025 00:00:00 Tuesday |
2869.8 2859.3 |
2869.8 | 2842.9 | 8096 |
| 334 | -17.9 -0.62 % |
30-06-2025 00:00:00 Monday |
2864.85 2846.95 |
2888.15 | 2837.65 | 3948 |
| 335 | -20.1 -0.7 % |
27-06-2025 00:00:00 Friday |
2884.95 2864.85 |
2897.55 | 2846.7 | 10001 |
| 336 | 45.6 1.61 % |
26-06-2025 00:00:00 Thursday |
2834.4 2880 |
2893.25 | 2833.6 | 34346 |
| 337 | 54.9 1.97 % |
25-06-2025 00:00:00 Wednesday |
2781.1 2836 |
2842.45 | 2781.1 | 7697 |
| 338 | 31.25 1.14 % |
24-06-2025 00:00:00 Tuesday |
2748.95 2780.2 |
2801.75 | 2740.05 | 10790 |
| 339 | 9.35 0.34 % |
23-06-2025 00:00:00 Monday |
2712.95 2722.3 |
2737 | 2680 | 9031 |
| 340 | 32.4 1.21 % |
20-06-2025 00:00:00 Friday |
2680.15 2712.55 |
2730.45 | 2680.15 | 4788 |
| 341 | -0.85 -0.03 % |
19-06-2025 00:00:00 Thursday |
2692.15 2691.3 |
2712 | 2670.7 | 8566 |
| 342 | 1.85 0.07 % |
18-06-2025 00:00:00 Wednesday |
2675 2676.85 |
2695.1 | 2666.5 | 3876 |
| 343 | -37.65 -1.39 % |
17-06-2025 00:00:00 Tuesday |
2712.9 2675.25 |
2712.9 | 2666 | 5822 |
| 344 | 30 1.13 % |
16-06-2025 00:00:00 Monday |
2663.6 2693.6 |
2713.95 | 2651.5 | 9812 |
| 345 | -23.7 -0.88 % |
13-06-2025 00:00:00 Friday |
2688.65 2664.95 |
2688.65 | 2635.45 | 12445 |
| 346 | -32.55 -1.2 % |
12-06-2025 00:00:00 Thursday |
2720.8 2688.25 |
2728 | 2677 | 7514 |
| 347 | -0.7 -0.03 % |
11-06-2025 00:00:00 Wednesday |
2718.65 2717.95 |
2733.7 | 2677.3 | 23917 |
| 348 | 21.9 0.82 % |
10-06-2025 00:00:00 Tuesday |
2685.05 2706.95 |
2735 | 2667.6 | 209342 |
| 349 | 35.95 1.4 % |
09-06-2025 00:00:00 Monday |
2571 2606.95 |
2613.85 | 2571 | 11799 |
| 350 | 3.55 0.14 % |
06-06-2025 00:00:00 Friday |
2567.65 2571.2 |
2578.65 | 2538 | 5206 |
| 351 | 6.5 0.25 % |
05-06-2025 00:00:00 Thursday |
2550 2556.5 |
2598.6 | 2540 | 12285 |
| 352 | -10.95 -0.43 % |
04-06-2025 00:00:00 Wednesday |
2558 2547.05 |
2571.9 | 2542.85 | 3573 |
| 353 | -19.2 -0.75 % |
03-06-2025 00:00:00 Tuesday |
2570.95 2551.75 |
2570.95 | 2513.8 | 8940 |
| 354 | -33.9 -1.33 % |
02-06-2025 00:00:00 Monday |
2553.4 2519.5 |
2553.4 | 2512 | 4553 |
| 355 | -49.45 -1.91 % |
30-05-2025 00:00:00 Friday |
2589.85 2540.4 |
2603.8 | 2540 | 7435 |
| 356 | -17 -0.66 % |
29-05-2025 00:00:00 Thursday |
2595 2578 |
2595 | 2554.2 | 3975 |
| 357 | -26.85 -1.03 % |
28-05-2025 00:00:00 Wednesday |
2602.65 2575.8 |
2631.2 | 2571.5 | 13013 |
| 358 | -42 -1.58 % |
27-05-2025 00:00:00 Tuesday |
2657 2615 |
2657.05 | 2596.75 | 24838 |
| 359 | -3.7 -0.14 % |
26-05-2025 00:00:00 Monday |
2660.7 2657 |
2695.45 | 2642.9 | 6043 |
| 360 | -17.15 -0.64 % |
23-05-2025 00:00:00 Friday |
2675.2 2658.05 |
2746 | 2651.5 | 20330 |
| 361 | -19.8 -0.73 % |
22-05-2025 00:00:00 Thursday |
2695 2675.2 |
2695 | 2650 | 8388 |
| 362 | -10.25 -0.38 % |
21-05-2025 00:00:00 Wednesday |
2718 2707.75 |
2748.7 | 2691.55 | 5987 |
| 363 | -24.15 -0.88 % |
20-05-2025 00:00:00 Tuesday |
2744.95 2720.8 |
2750.75 | 2712.35 | 5181 |
| 364 | -79.8 -2.85 % |
19-05-2025 00:00:00 Monday |
2804.8 2725 |
2809.6 | 2720 | 8423 |
| 365 | -46 -1.62 % |
16-05-2025 00:00:00 Friday |
2846 2800 |
2846 | 2775 | 14666 |
| 366 | 87.95 3.21 % |
15-05-2025 00:00:00 Thursday |
2742.05 2830 |
2830 | 2724.3 | 21884 |
| 367 | 26.45 0.98 % |
14-05-2025 00:00:00 Wednesday |
2710.05 2736.5 |
2741.25 | 2707.4 | 7169 |
| 368 | -28.5 -1.04 % |
13-05-2025 00:00:00 Tuesday |
2736.1 2707.6 |
2743 | 2703.65 | 7896 |
| 369 | 68.6 2.57 % |
12-05-2025 00:00:00 Monday |
2667.5 2736.1 |
2760 | 2667.5 | 8240 |
| 370 | 34.35 1.32 % |
09-05-2025 00:00:00 Friday |
2600.65 2635 |
2680.8 | 2600.65 | 7383 |
| 371 | 10.25 0.38 % |
08-05-2025 00:00:00 Thursday |
2690 2700.25 |
2707.95 | 2680.2 | 11483 |
| 372 | -2.1 -0.08 % |
07-05-2025 00:00:00 Wednesday |
2692.4 2690.3 |
2726.15 | 2680.95 | 16456 |
| 373 | -21.1 -0.77 % |
06-05-2025 00:00:00 Tuesday |
2747.25 2726.15 |
2767 | 2724.95 | 6347 |
| 374 | 32.05 1.18 % |
05-05-2025 00:00:00 Monday |
2720.2 2752.25 |
2773 | 2720.2 | 3538 |
| 375 | -6.45 -0.24 % |
02-05-2025 00:00:00 Friday |
2721.5 2715.05 |
2770.25 | 2694.95 | 4437 |
| 376 | -0.5 -0.02 % |
30-04-2025 00:00:00 Wednesday |
2736.95 2736.45 |
2751.2 | 2721.4 | 4657 |
| 377 | -3.25 -0.12 % |
29-04-2025 00:00:00 Tuesday |
2740.25 2737 |
2754.45 | 2718.4 | 3391 |
| 378 | 6.4 0.23 % |
28-04-2025 00:00:00 Monday |
2741.6 2748 |
2773.85 | 2724.15 | 3498 |
| 379 | 12.45 0.46 % |
25-04-2025 00:00:00 Friday |
2720.05 2732.5 |
2739.5 | 2679.8 | 4323 |
| 380 | 32 1.19 % |
24-04-2025 00:00:00 Thursday |
2700 2732 |
2734.8 | 2672.6 | 6848 |
| 381 | -59.3 -2.15 % |
23-04-2025 00:00:00 Wednesday |
2759.3 2700 |
2759.45 | 2676.6 | 6555 |
| 382 | -3.15 -0.11 % |
22-04-2025 00:00:00 Tuesday |
2743.15 2740 |
2771 | 2740 | 2390 |
| 383 | 9.15 0.33 % |
21-04-2025 00:00:00 Monday |
2745.45 2754.6 |
2787 | 2736.65 | 13766 |
| 384 | 52 1.92 % |
17-04-2025 00:00:00 Thursday |
2704 2756 |
2770.9 | 2687.6 | 23846 |
| 385 | -5.35 -0.2 % |
16-04-2025 00:00:00 Wednesday |
2709.95 2704.6 |
2716.45 | 2683 | 7090 |
| 386 | 59.25 2.23 % |
15-04-2025 00:00:00 Tuesday |
2660.2 2719.45 |
2726 | 2660.2 | 14769 |
| 387 | 3.75 0.14 % |
11-04-2025 00:00:00 Friday |
2648.65 2652.4 |
2659.85 | 2615 | 12837 |
| 388 | -30.6 -1.18 % |
09-04-2025 00:00:00 Wednesday |
2590.35 2559.75 |
2590.35 | 2533.1 | 2920 |
| 389 | 80.4 3.2 % |
08-04-2025 00:00:00 Tuesday |
2510.45 2590.85 |
2600 | 2510.45 | 6436 |
| 390 | -97.3 -3.73 % |
07-04-2025 00:00:00 Monday |
2606.15 2508.85 |
2606.15 | 2464.8 | 6255 |
| 391 | -35.3 -1.33 % |
04-04-2025 00:00:00 Friday |
2652 2616.7 |
2652 | 2610.5 | 13550 |
| 392 | 52.7 2.03 % |
03-04-2025 00:00:00 Thursday |
2600 2652.7 |
2662 | 2600 | 10861 |
| 393 | 16.55 0.64 % |
02-04-2025 00:00:00 Wednesday |
2601.2 2617.75 |
2631.85 | 2601.2 | 3269 |
| 394 | 16.9 0.65 % |
01-04-2025 00:00:00 Tuesday |
2600.75 2617.65 |
2631.8 | 2595.95 | 9493 |
| 395 | 7.45 0.29 % |
28-03-2025 00:00:00 Friday |
2606.05 2613.5 |
2635.9 | 2600 | 3563 |
| 396 | 41.1 1.6 % |
27-03-2025 00:00:00 Thursday |
2576.05 2617.15 |
2627.35 | 2576 | 8116 |
| 397 | -10.75 -0.41 % |
26-03-2025 00:00:00 Wednesday |
2592.1 2581.35 |
2603.95 | 2560 | 9714 |
| 398 | 57.5 2.29 % |
25-03-2025 00:00:00 Tuesday |
2514.05 2571.55 |
2596.1 | 2514.05 | 26156 |
| 399 | 29.5 1.19 % |
24-03-2025 00:00:00 Monday |
2485 2514.5 |
2544.05 | 2475.05 | 7711 |
| 400 | -11.7 -0.47 % |
21-03-2025 00:00:00 Friday |
2489.65 2477.95 |
2513.25 | 2459.35 | 18214 |
| 401 | -0.15 -0.01 % |
20-03-2025 00:00:00 Thursday |
2461.05 2460.9 |
2477.65 | 2449.25 | 11294 |
| 402 | 24.25 1 % |
19-03-2025 00:00:00 Wednesday |
2434.85 2459.1 |
2463.6 | 2430.8 | 7693 |
| 403 | 23.75 0.99 % |
18-03-2025 00:00:00 Tuesday |
2400 2423.75 |
2426 | 2396.75 | 42381 |
| 404 | 48.7 2.07 % |
17-03-2025 00:00:00 Monday |
2351.05 2399.75 |
2403.1 | 2351.05 | 8872 |
| 405 | -78.75 -3.22 % |
13-03-2025 00:00:00 Thursday |
2448.1 2369.35 |
2448.1 | 2363.7 | 8237 |
| 406 | -15.45 -0.64 % |
12-03-2025 00:00:00 Wednesday |
2410.55 2395.1 |
2438.4 | 2368.95 | 32314 |
| 407 | 30.95 1.3 % |
11-03-2025 00:00:00 Tuesday |
2383.55 2414.5 |
2421 | 2368.05 | 6832 |
| 408 | -42.7 -1.76 % |
10-03-2025 00:00:00 Monday |
2426.25 2383.55 |
2426.25 | 2375.55 | 48967 |
| 409 | 19.95 0.84 % |
07-03-2025 00:00:00 Friday |
2387.65 2407.6 |
2413.95 | 2383 | 4014 |
| 410 | -9.35 -0.39 % |
06-03-2025 00:00:00 Thursday |
2401.2 2391.85 |
2414 | 2353.95 | 6617 |
| 411 | -40.2 -1.65 % |
05-03-2025 00:00:00 Wednesday |
2433.5 2393.3 |
2433.5 | 2377.7 | 51517 |
| 412 | 45.9 1.95 % |
04-03-2025 00:00:00 Tuesday |
2348.05 2393.95 |
2404.75 | 2348.05 | 4837 |
| 413 | 72.2 3.13 % |
03-03-2025 00:00:00 Monday |
2306.15 2378.35 |
2381.95 | 2306.15 | 8534 |
| 414 | -19.45 -0.84 % |
28-02-2025 00:00:00 Friday |
2325.05 2305.6 |
2360 | 2301.2 | 12089 |
| 415 | -37 -1.56 % |
27-02-2025 00:00:00 Thursday |
2378 2341 |
2378.95 | 2319.15 | 28901 |
| 416 | -23.85 -0.99 % |
25-02-2025 00:00:00 Tuesday |
2402.55 2378.7 |
2402.95 | 2368.75 | 3802 |
| 417 | -37.45 -1.54 % |
24-02-2025 00:00:00 Monday |
2430.2 2392.75 |
2430.2 | 2382.9 | 3006 |
| 418 | -12.4 -0.51 % |
21-02-2025 00:00:00 Friday |
2442.65 2430.25 |
2454.35 | 2402.8 | 4606 |
| 419 | -17.6 -0.71 % |
20-02-2025 00:00:00 Thursday |
2471.95 2454.35 |
2472.05 | 2444.9 | 3668 |
| 420 | -12.8 -0.52 % |
19-02-2025 00:00:00 Wednesday |
2473.95 2461.15 |
2482.5 | 2446.3 | 3336 |
| 421 | -7.45 -0.3 % |
18-02-2025 00:00:00 Tuesday |
2472.6 2465.15 |
2482.95 | 2411.65 | 4944 |
| 422 | 77.65 3.26 % |
17-02-2025 00:00:00 Monday |
2385.05 2462.7 |
2470 | 2385.05 | 12774 |
| 423 | -59.7 -2.4 % |
14-02-2025 00:00:00 Friday |
2490.05 2430.35 |
2507.25 | 2406.55 | 25797 |
| 424 | 14 0.57 % |
13-02-2025 00:00:00 Thursday |
2475.25 2489.25 |
2531.1 | 2474.05 | 37794 |
| 425 | -12.55 -0.5 % |
12-02-2025 00:00:00 Wednesday |
2499.95 2487.4 |
2499.95 | 2435.6 | 17192 |
| 426 | 66.3 2.73 % |
11-02-2025 00:00:00 Tuesday |
2426.05 2492.35 |
2543.45 | 2426.05 | 34275 |
| 427 | -6.85 -0.28 % |
10-02-2025 00:00:00 Monday |
2477.6 2470.75 |
2494 | 2438.65 | 12730 |
| 428 | -23 -0.92 % |
07-02-2025 00:00:00 Friday |
2511.3 2488.3 |
2523.45 | 2469 | 19853 |
| 429 | 7.9 0.32 % |
06-02-2025 00:00:00 Thursday |
2493.25 2501.15 |
2507.65 | 2476.85 | 4539 |
| 430 | -19.45 -0.77 % |
05-02-2025 00:00:00 Wednesday |
2509.95 2490.5 |
2509.95 | 2474.5 | 3732 |
| 431 | 25.75 1.05 % |
04-02-2025 00:00:00 Tuesday |
2458.5 2484.25 |
2489.85 | 2448.95 | 6992 |
| 432 | 59.1 2.45 % |
03-02-2025 00:00:00 Monday |
2415.2 2474.3 |
2479 | 2415.2 | 4623 |
| 433 | -102.3 -4.02 % |
01-02-2025 00:00:00 Saturday |
2544.95 2442.65 |
2544.95 | 2432 | 7347 |
| 434 | 10.6 0.42 % |
31-01-2025 00:00:00 Friday |
2498.8 2509.4 |
2514.8 | 2476.6 | 8674 |
| 435 | 43.85 1.79 % |
30-01-2025 00:00:00 Thursday |
2450.05 2493.9 |
2505 | 2447.9 | 6465 |
| 436 | 51.5 2.14 % |
29-01-2025 00:00:00 Wednesday |
2402.75 2454.25 |
2463.95 | 2395.8 | 1670 |
| 437 | -40.2 -1.64 % |
28-01-2025 00:00:00 Tuesday |
2450.7 2410.5 |
2455.2 | 2400 | 3379 |
| 438 | -37.55 -1.5 % |
27-01-2025 00:00:00 Monday |
2495.4 2457.85 |
2495.4 | 2431.8 | 2441 |
| 439 | 24.1 0.98 % |
24-01-2025 00:00:00 Friday |
2462.85 2486.95 |
2514.2 | 2458.2 | 6225 |
| 440 | 89.6 3.78 % |
23-01-2025 00:00:00 Thursday |
2370.05 2459.65 |
2475 | 2370.05 | 4408 |
| 441 | 0.9 0.04 % |
22-01-2025 00:00:00 Wednesday |
2387.1 2388 |
2395.25 | 2372 | 4421 |
| 442 | -31.05 -1.29 % |
21-01-2025 00:00:00 Tuesday |
2400.05 2369 |
2423.4 | 2364.45 | 4217 |
| 443 | 23.25 0.98 % |
20-01-2025 00:00:00 Monday |
2375.9 2399.15 |
2410.5 | 2372.45 | 6004 |
| 444 | 15.85 0.67 % |
17-01-2025 00:00:00 Friday |
2360 2375.85 |
2385 | 2350.35 | 3150 |
| 445 | 14.1 0.6 % |
16-01-2025 00:00:00 Thursday |
2336.85 2350.95 |
2356.9 | 2314 | 5406 |
| 446 | -3.2 -0.14 % |
15-01-2025 00:00:00 Wednesday |
2318.9 2315.7 |
2349.95 | 2297.05 | 4657 |
| 447 | 3.05 0.13 % |
14-01-2025 00:00:00 Tuesday |
2308.95 2312 |
2329.3 | 2295 | 5381 |
| 448 | -39.4 -1.69 % |
13-01-2025 00:00:00 Monday |
2328 2288.6 |
2339 | 2276.1 | 9478 |
| 449 | -44.7 -1.85 % |
10-01-2025 00:00:00 Friday |
2410.1 2365.4 |
2412 | 2353 | 4542 |
| 450 | -28.75 -1.18 % |
09-01-2025 00:00:00 Thursday |
2438.85 2410.1 |
2439.95 | 2398 | 3235 |
| 451 | -22.05 -0.9 % |
08-01-2025 00:00:00 Wednesday |
2458.2 2436.15 |
2464.5 | 2432.35 | 20138 |
| 452 | 16.15 0.66 % |
07-01-2025 00:00:00 Tuesday |
2450.45 2466.6 |
2495.9 | 2450.45 | 24723 |
| 453 | -39.95 -1.6 % |
06-01-2025 00:00:00 Monday |
2499.5 2459.55 |
2525 | 2447.1 | 7809 |
| 454 | -26.5 -1.05 % |
03-01-2025 00:00:00 Friday |
2535.6 2509.1 |
2552.8 | 2503 | 4346 |
| 455 | 103.7 4.25 % |
02-01-2025 00:00:00 Thursday |
2440 2543.7 |
2557.35 | 2440 | 19627 |
| 456 | -4.8 -0.2 % |
01-01-2025 00:00:00 Wednesday |
2444.95 2440.15 |
2473.4 | 2426.25 | 95677 |
| 457 | 21.75 0.9 % |
31-12-2024 00:00:00 Tuesday |
2423.5 2445.25 |
2448.95 | 2413.9 | 19895 |
| 458 | -39.35 -1.59 % |
30-12-2024 00:00:00 Monday |
2479.8 2440.45 |
2491.1 | 2436.2 | 6748 |
| 459 | -51.85 -2.05 % |
27-12-2024 00:00:00 Friday |
2531.55 2479.7 |
2531.55 | 2474.9 | 68336 |
| 460 | -12.75 -0.51 % |
26-12-2024 00:00:00 Thursday |
2494 2481.25 |
2515.45 | 2471.95 | 5939 |
| 461 | -20.6 -0.82 % |
24-12-2024 00:00:00 Tuesday |
2525.9 2505.3 |
2575 | 2496 | 38922 |
| 462 | 26.95 1.08 % |
23-12-2024 00:00:00 Monday |
2499.95 2526.9 |
2552.55 | 2499.95 | 6739 |
| 463 | -44.15 -1.74 % |
20-12-2024 00:00:00 Friday |
2538 2493.85 |
2547 | 2480 | 7371 |
| 464 | -37.4 -1.45 % |
19-12-2024 00:00:00 Thursday |
2574.95 2537.55 |
2591.15 | 2527.2 | 7472 |
| 465 | -40.3 -1.53 % |
18-12-2024 00:00:00 Wednesday |
2635 2594.7 |
2635 | 2575.2 | 4843 |
| 466 | -77.2 -2.88 % |
17-12-2024 00:00:00 Tuesday |
2677.3 2600.1 |
2684.15 | 2596 | 9629 |
| 467 | 8.15 0.3 % |
16-12-2024 00:00:00 Monday |
2675.8 2683.95 |
2715 | 2672.2 | 4926 |
| 468 | 54.05 2.05 % |
13-12-2024 00:00:00 Friday |
2640 2694.05 |
2700 | 2621 | 7294 |
| 469 | -38.45 -1.42 % |
12-12-2024 00:00:00 Thursday |
2701.4 2662.95 |
2701.4 | 2639.7 | 20692 |
| 470 | 2.5 0.09 % |
11-12-2024 00:00:00 Wednesday |
2667.9 2670.4 |
2699.65 | 2663.75 | 7515 |
| 471 | -58.15 -2.14 % |
10-12-2024 00:00:00 Tuesday |
2713.95 2655.8 |
2713.95 | 2641.8 | 6561 |
| 472 | -31.5 -1.16 % |
09-12-2024 00:00:00 Monday |
2709.95 2678.45 |
2710.15 | 2668.75 | 10411 |
| 473 | -6.25 -0.23 % |
06-12-2024 00:00:00 Friday |
2710.2 2703.95 |
2719.45 | 2695 | 3739 |
| 474 | -23.35 -0.86 % |
05-12-2024 00:00:00 Thursday |
2730 2706.65 |
2731 | 2671.2 | 6946 |
| 475 | 4.05 0.15 % |
04-12-2024 00:00:00 Wednesday |
2713 2717.05 |
2725 | 2696.2 | 4622 |
| 476 | 20.95 0.78 % |
03-12-2024 00:00:00 Tuesday |
2693 2713.95 |
2728.95 | 2684.15 | 7251 |
| 477 | 96.3 3.71 % |
02-12-2024 00:00:00 Monday |
2596.05 2692.35 |
2708 | 2596 | 25142 |
| 478 | 17.65 0.68 % |
29-11-2024 00:00:00 Friday |
2588.85 2606.5 |
2630.05 | 2560 | 7971 |
| 479 | -33.05 -1.27 % |
28-11-2024 00:00:00 Thursday |
2608.05 2575 |
2631.9 | 2553.4 | 9402 |
| 480 | 8.3 0.32 % |
27-11-2024 00:00:00 Wednesday |
2612.7 2621 |
2640 | 2595.65 | 5102 |
| 481 | -34.6 -1.31 % |
26-11-2024 00:00:00 Tuesday |
2651.15 2616.55 |
2651.15 | 2601.45 | 27946 |
| 482 | 0.4 0.02 % |
25-11-2024 00:00:00 Monday |
2630.65 2631.05 |
2638.6 | 2601 | 7420 |
| 483 | 72.1 2.85 % |
22-11-2024 00:00:00 Friday |
2525.45 2597.55 |
2609.05 | 2525.45 | 7906 |
| 484 | 34.5 1.38 % |
21-11-2024 00:00:00 Thursday |
2499.95 2534.45 |
2554.1 | 2480.7 | 10052 |
| 485 | -17.7 -0.7 % |
19-11-2024 00:00:00 Tuesday |
2521.3 2503.6 |
2551.1 | 2499.25 | 8567 |
| 486 | 34.45 1.39 % |
18-11-2024 00:00:00 Monday |
2485.35 2519.8 |
2552 | 2478.15 | 26131 |
| 487 | 28.2 1.13 % |
14-11-2024 00:00:00 Thursday |
2500.35 2528.55 |
2538.2 | 2492.65 | 7365 |
| 488 | -11.2 -0.44 % |
13-11-2024 00:00:00 Wednesday |
2520.05 2508.85 |
2529.9 | 2471.75 | 10183 |
| 489 | 0.25 0.01 % |
12-11-2024 00:00:00 Tuesday |
2519.8 2520.05 |
2545 | 2510 | 4485 |
| 490 | 6.65 0.26 % |
11-11-2024 00:00:00 Monday |
2513.15 2519.8 |
2552.9 | 2505.8 | 30457 |
| 491 | -26.85 -1.04 % |
08-11-2024 00:00:00 Friday |
2572.65 2545.8 |
2579.4 | 2541 | 4182 |
| 492 | -65.2 -2.48 % |
07-11-2024 00:00:00 Thursday |
2627 2561.8 |
2655.35 | 2552.45 | 15913 |
| 493 | 4.1 0.16 % |
06-11-2024 00:00:00 Wednesday |
2642.25 2646.35 |
2666.7 | 2620.05 | 9596 |
| 494 | 72.65 2.82 % |
05-11-2024 00:00:00 Tuesday |
2580.3 2652.95 |
2659.95 | 2580.3 | 13914 |
| 495 | -106.1 -3.93 % |
04-11-2024 00:00:00 Monday |
2699.15 2593.05 |
2699.15 | 2580 | 6957 |
| 496 | 3.05 0.11 % |
01-11-2024 00:00:00 Friday |
2694.05 2697.1 |
2716.6 | 2675 | 2089 |
| 497 | 25.7 0.96 % |
31-10-2024 00:00:00 Thursday |
2668.3 2694 |
2703.65 | 2644.25 | 5816 |
| 498 | -25.35 -0.94 % |
30-10-2024 00:00:00 Wednesday |
2698.75 2673.4 |
2707.9 | 2665.75 | 3360 |
| 499 | 33.35 1.26 % |
29-10-2024 00:00:00 Tuesday |
2652.05 2685.4 |
2689.3 | 2649.85 | 4996 |
| 500 | 43.4 1.67 % |
28-10-2024 00:00:00 Monday |
2600 2643.4 |
2662.35 | 2595.05 | 5321 |
| 501 | -56.85 -2.13 % |
25-10-2024 00:00:00 Friday |
2673 2616.15 |
2676.5 | 2601.15 | 9666 |
| 502 | 36.2 1.38 % |
24-10-2024 00:00:00 Thursday |
2631.65 2667.85 |
2695 | 2620 | 9449 |
| 503 | 0.3 0.01 % |
23-10-2024 00:00:00 Wednesday |
2631.3 2631.6 |
2674.5 | 2626.85 | 3313 |
| 504 | -73.45 -2.69 % |
22-10-2024 00:00:00 Tuesday |
2726.1 2652.65 |
2747.5 | 2645.3 | 7829 |
| 505 | -31.2 -1.13 % |
21-10-2024 00:00:00 Monday |
2750 2718.8 |
2760.9 | 2711.25 | 5176 |
| 506 | 54.25 2 % |
18-10-2024 00:00:00 Friday |
2705.85 2760.1 |
2765.45 | 2677 | 6204 |
| 507 | -79.6 -2.86 % |
17-10-2024 00:00:00 Thursday |
2784 2704.4 |
2789.65 | 2686.65 | 6778 |
| 508 | 48.05 1.77 % |
16-10-2024 00:00:00 Wednesday |
2715.6 2763.65 |
2783.1 | 2715.6 | 8099 |
| 509 | 15.7 0.58 % |
15-10-2024 00:00:00 Tuesday |
2718.8 2734.5 |
2746.95 | 2701.2 | 11044 |
| 510 | -1.1 -0.04 % |
14-10-2024 00:00:00 Monday |
2730 2728.9 |
2734.95 | 2703.15 | 26950 |
| 511 | 8.6 0.32 % |
11-10-2024 00:00:00 Friday |
2717 2725.6 |
2730 | 2689.05 | 2491 |
| 512 | 11.15 0.41 % |
10-10-2024 00:00:00 Thursday |
2710.05 2721.2 |
2736.2 | 2710.05 | 3972 |
| 513 | -29.05 -1.06 % |
09-10-2024 00:00:00 Wednesday |
2746.8 2717.75 |
2751.7 | 2710.6 | 11445 |
| 514 | 40.15 1.49 % |
08-10-2024 00:00:00 Tuesday |
2700 2740.15 |
2745 | 2700 | 24996 |
| 515 | -47.75 -1.72 % |
07-10-2024 00:00:00 Monday |
2768.25 2720.5 |
2768.25 | 2701 | 30551 |
| 516 | -21.15 -0.76 % |
04-10-2024 00:00:00 Friday |
2766.15 2745 |
2786.1 | 2731.85 | 65022 |
| 517 | 18.75 0.68 % |
03-10-2024 00:00:00 Thursday |
2746.1 2764.85 |
2832.1 | 2746.1 | 49009 |
| 518 | -2.8 -0.1 % |
01-10-2024 00:00:00 Tuesday |
2804.9 2802.1 |
2811.4 | 2756.05 | 86667 |
| 519 | 17.25 0.62 % |
30-09-2024 00:00:00 Monday |
2780.35 2797.6 |
2822.25 | 2769.2 | 11076 |
| 520 | 35.65 1.3 % |
27-09-2024 00:00:00 Friday |
2745.8 2781.45 |
2805 | 2745.8 | 36651 |
| 521 | 74.75 2.8 % |
26-09-2024 00:00:00 Thursday |
2670 2744.75 |
2749 | 2657.45 | 13866 |
| 522 | 33.65 1.28 % |
25-09-2024 00:00:00 Wednesday |
2627.1 2660.75 |
2665 | 2583.65 | 23061 |
| 523 | -49.95 -1.87 % |
24-09-2024 00:00:00 Tuesday |
2669.3 2619.35 |
2694 | 2610.65 | 17935 |
| 524 | -39.6 -1.46 % |
23-09-2024 00:00:00 Monday |
2706.95 2667.35 |
2706.95 | 2664.15 | 9748 |
| 525 | -63 -2.3 % |
20-09-2024 00:00:00 Friday |
2740.9 2677.9 |
2756.35 | 2666.7 | 12718 |
| 526 | 0.95 0.03 % |
19-09-2024 00:00:00 Thursday |
2739.35 2740.3 |
2774 | 2721.95 | 9976 |
| 527 | -39.8 -1.44 % |
18-09-2024 00:00:00 Wednesday |
2764.05 2724.25 |
2777.5 | 2715.7 | 8693 |
| 528 | -9.7 -0.35 % |
17-09-2024 00:00:00 Tuesday |
2765.05 2755.35 |
2773.55 | 2730 | 20521 |
| 529 | -26.2 -0.94 % |
16-09-2024 00:00:00 Monday |
2791.25 2765.05 |
2819 | 2757.9 | 15962 |
| 530 | 25.6 0.93 % |
13-09-2024 00:00:00 Friday |
2758.05 2783.65 |
2792 | 2745.7 | 18553 |
| 531 | 77.7 2.9 % |
12-09-2024 00:00:00 Thursday |
2680.35 2758.05 |
2762.05 | 2680.35 | 7581 |
| 532 | 4.8 0.18 % |
11-09-2024 00:00:00 Wednesday |
2674 2678.8 |
2728.1 | 2674 | 6282 |
| 533 | -3.85 -0.14 % |
10-09-2024 00:00:00 Tuesday |
2708.05 2704.2 |
2713.15 | 2678.05 | 5483 |
| 534 | 15.3 0.57 % |
09-09-2024 00:00:00 Monday |
2694.45 2709.75 |
2715 | 2674.15 | 8148 |
| 535 | -55.25 -2.01 % |
06-09-2024 00:00:00 Friday |
2749.8 2694.55 |
2749.8 | 2674.8 | 7768 |
| 536 | -40.85 -1.47 % |
05-09-2024 00:00:00 Thursday |
2781.8 2740.95 |
2781.8 | 2736 | 5692 |
| 537 | 67.2 2.5 % |
04-09-2024 00:00:00 Wednesday |
2690 2757.2 |
2763.15 | 2690 | 13546 |
| 538 | 16.15 0.6 % |
03-09-2024 00:00:00 Tuesday |
2689 2705.15 |
2708.85 | 2684.75 | 3203 |
| 539 | -29.55 -1.09 % |
02-09-2024 00:00:00 Monday |
2719.55 2690 |
2729.55 | 2677.45 | 7455 |
| 540 | 4.8 0.18 % |
30-08-2024 00:00:00 Friday |
2689.65 2694.45 |
2706.75 | 2680 | 6673 |
| 541 | -39.2 -1.44 % |
29-08-2024 00:00:00 Thursday |
2714.45 2675.25 |
2714.45 | 2641.35 | 10528 |
| 542 | 19.45 0.72 % |
28-08-2024 00:00:00 Wednesday |
2695 2714.45 |
2721.8 | 2684.1 | 12277 |
| 543 | -43.6 -1.59 % |
27-08-2024 00:00:00 Tuesday |
2745.95 2702.35 |
2745.95 | 2698 | 5678 |
| 544 | -34.8 -1.26 % |
26-08-2024 00:00:00 Monday |
2770 2735.2 |
2770 | 2712.5 | 7345 |
| 545 | -31.35 -1.13 % |
23-08-2024 00:00:00 Friday |
2777.95 2746.6 |
2782.45 | 2707 | 24371 |
| 546 | 55.35 2.05 % |
22-08-2024 00:00:00 Thursday |
2699.25 2754.6 |
2774.15 | 2692.6 | 126414 |
| 547 | 35.45 1.34 % |
21-08-2024 00:00:00 Wednesday |
2650 2685.45 |
2693.35 | 2625.5 | 16633 |
| 548 | 22.5 0.86 % |
20-08-2024 00:00:00 Tuesday |
2614.55 2637.05 |
2648.45 | 2593.45 | 6738 |
| 549 | -13.95 -0.53 % |
19-08-2024 00:00:00 Monday |
2611.35 2597.4 |
2624.55 | 2558 | 11916 |
| 550 | 89.15 3.55 % |
16-08-2024 00:00:00 Friday |
2511.9 2601.05 |
2608.25 | 2511.9 | 13496 |
| 551 | -6.15 -0.24 % |
14-08-2024 00:00:00 Wednesday |
2518.05 2511.9 |
2534.3 | 2506.7 | 4689 |
| 552 | -50.15 -1.96 % |
13-08-2024 00:00:00 Tuesday |
2565 2514.85 |
2574.5 | 2512.35 | 15640 |
| 553 | -2.5 -0.1 % |
12-08-2024 00:00:00 Monday |
2572.85 2570.35 |
2621.4 | 2561.45 | 14091 |
| 554 | -2.4 -0.09 % |
09-08-2024 00:00:00 Friday |
2575 2572.6 |
2639.95 | 2538.95 | 62443 |
| 555 | -85.8 -3.26 % |
08-08-2024 00:00:00 Thursday |
2629.9 2544.1 |
2631.15 | 2534.3 | 19704 |
| 556 | -12.05 -0.45 % |
07-08-2024 00:00:00 Wednesday |
2650 2637.95 |
2658.25 | 2631.8 | 5540 |
| 557 | -10.85 -0.41 % |
06-08-2024 00:00:00 Tuesday |
2629.8 2618.95 |
2676.95 | 2611.25 | 12541 |
| 558 | 34.65 1.35 % |
05-08-2024 00:00:00 Monday |
2575.55 2610.2 |
2675.1 | 2575.55 | 35082 |
| 559 | -13.45 -0.49 % |
02-08-2024 00:00:00 Friday |
2721 2707.55 |
2756.25 | 2701.9 | 7697 |
| 560 | 2.75 0.1 % |
01-08-2024 00:00:00 Thursday |
2763.95 2766.7 |
2789.2 | 2755 | 12460 |
| 561 | -12.9 -0.46 % |
31-07-2024 00:00:00 Wednesday |
2790.65 2777.75 |
2798 | 2763.3 | 10053 |
| 562 | -30.4 -1.08 % |
30-07-2024 00:00:00 Tuesday |
2821.05 2790.65 |
2828.1 | 2786 | 4681 |
| 563 | -44.45 -1.55 % |
29-07-2024 00:00:00 Monday |
2868.45 2824 |
2868.45 | 2816.8 | 10598 |
| 564 | 44.05 1.57 % |
26-07-2024 00:00:00 Friday |
2800 2844.05 |
2875.45 | 2800 | 17729 |
| 565 | -4.95 -0.18 % |
25-07-2024 00:00:00 Thursday |
2804.95 2800 |
2825 | 2772.45 | 5534 |
| 566 | -16.4 -0.58 % |
24-07-2024 00:00:00 Wednesday |
2821.6 2805.2 |
2832.75 | 2774.9 | 11048 |
| 567 | 13.7 0.49 % |
23-07-2024 00:00:00 Tuesday |
2807.9 2821.6 |
2850.5 | 2776.5 | 32594 |
| 568 | 94.75 3.49 % |
22-07-2024 00:00:00 Monday |
2713.15 2807.9 |
2819.95 | 2711 | 21544 |
| 569 | -40.7 -1.46 % |
19-07-2024 00:00:00 Friday |
2789 2748.3 |
2789 | 2735.35 | 12322 |
| 570 | -11.65 -0.42 % |
18-07-2024 00:00:00 Thursday |
2801.7 2790.05 |
2845 | 2777.05 | 11264 |
| 571 | -21.45 -0.75 % |
16-07-2024 00:00:00 Tuesday |
2847.85 2826.4 |
2847.85 | 2811.25 | 6294 |
| 572 | -59.85 -2.09 % |
15-07-2024 00:00:00 Monday |
2859.85 2800 |
2859.85 | 2787.3 | 18451 |
| 573 | 37.5 1.34 % |
12-07-2024 00:00:00 Friday |
2805.6 2843.1 |
2849.5 | 2801.7 | 29065 |
| 574 | -17.6 -0.62 % |
11-07-2024 00:00:00 Thursday |
2820.25 2802.65 |
2836.9 | 2793.05 | 15317 |
| 575 | 21.9 0.79 % |
10-07-2024 00:00:00 Wednesday |
2779.9 2801.8 |
2811.05 | 2740.8 | 36629 |
| 576 | 39.25 1.44 % |
09-07-2024 00:00:00 Tuesday |
2733 2772.25 |
2788.1 | 2718.9 | 5631 |
| 577 | -9.8 -0.36 % |
08-07-2024 00:00:00 Monday |
2750.35 2740.55 |
2751.8 | 2716 | 9380 |
| 578 | 4.4 0.16 % |
05-07-2024 00:00:00 Friday |
2745.95 2750.35 |
2756.4 | 2719 | 18409 |
| 579 | -14.9 -0.54 % |
04-07-2024 00:00:00 Thursday |
2749.95 2735.05 |
2752.65 | 2715.65 | 7283 |
| 580 | -28.05 -1.01 % |
03-07-2024 00:00:00 Wednesday |
2769.95 2741.9 |
2769.95 | 2732.2 | 106720 |
| 581 | 18 0.66 % |
02-07-2024 00:00:00 Tuesday |
2725.1 2743.1 |
2761.85 | 2723.5 | 12358 |
| 582 | 49.55 1.85 % |
01-07-2024 00:00:00 Monday |
2673.85 2723.4 |
2742 | 2666.5 | 21608 |
| 583 | 30.8 1.17 % |
28-06-2024 00:00:00 Friday |
2639.95 2670.75 |
2678 | 2585.4 | 28520 |
| 584 | 73.5 2.87 % |
27-06-2024 00:00:00 Thursday |
2563 2636.5 |
2654 | 2559.1 | 72003 |
| 585 | 22 0.87 % |
26-06-2024 00:00:00 Wednesday |
2530 2552 |
2563.65 | 2509.5 | 1498568 |
| 586 | -0.45 -0.02 % |
25-06-2024 00:00:00 Tuesday |
2517 2516.55 |
2529 | 2495.7 | 1427876 |
| 587 | 57.8 2.35 % |
24-06-2024 00:00:00 Monday |
2457.15 2514.95 |
2521.45 | 2445.95 | 23319 |
| 588 | -31.15 -1.25 % |
21-06-2024 00:00:00 Friday |
2500 2468.85 |
2514 | 2456 | 14795 |
| 589 | 59.95 2.46 % |
20-06-2024 00:00:00 Thursday |
2440.05 2500 |
2504 | 2435.5 | 21945 |
| 590 | -15.35 -0.62 % |
19-06-2024 00:00:00 Wednesday |
2463 2447.65 |
2463 | 2413.9 | 9074 |
| 591 | -11.3 -0.46 % |
18-06-2024 00:00:00 Tuesday |
2470.1 2458.8 |
2487.95 | 2446.1 | 8640 |
| 592 | -4.75 -0.19 % |
14-06-2024 00:00:00 Friday |
2474.75 2470 |
2523.2 | 2454.1 | 23364 |
| 593 | -1.35 -0.06 % |
13-06-2024 00:00:00 Thursday |
2450 2448.65 |
2475.05 | 2432 | 6607 |
| 594 | 12.5 0.51 % |
12-06-2024 00:00:00 Wednesday |
2437.25 2449.75 |
2477.65 | 2432.4 | 8123 |
| 595 | -7.5 -0.3 % |
11-06-2024 00:00:00 Tuesday |
2459.3 2451.8 |
2481 | 2426 | 10298 |
| 596 | 47.85 2 % |
10-06-2024 00:00:00 Monday |
2392.15 2440 |
2471.15 | 2376.75 | 24337 |
| 597 | 41.95 1.8 % |
07-06-2024 00:00:00 Friday |
2334.5 2376.45 |
2383 | 2321.45 | 8785 |
| 598 | 14.3 0.62 % |
06-06-2024 00:00:00 Thursday |
2319.95 2334.25 |
2352.2 | 2294.5 | 15994 |
| 599 | -13.9 -0.6 % |
05-06-2024 00:00:00 Wednesday |
2308.4 2294.5 |
2313.8 | 2184.55 | 19885 |
| 600 | -94.75 -4.02 % |
04-06-2024 00:00:00 Tuesday |
2359.75 2265 |
2360 | 2175 | 39152 |
| 601 | 12.45 0.53 % |
03-06-2024 00:00:00 Monday |
2370.05 2382.5 |
2404.95 | 2363.45 | 17230 |
| 602 | -30.4 -1.29 % |
31-05-2024 00:00:00 Friday |
2350 2319.6 |
2360 | 2298.1 | 6315 |
| 603 | -62 -2.58 % |
30-05-2024 00:00:00 Thursday |
2405 2343 |
2405.05 | 2326.3 | 12220 |
| 604 | -41.1 -1.68 % |
29-05-2024 00:00:00 Wednesday |
2440 2398.9 |
2459 | 2392.55 | 24150 |
| 605 | 33.25 1.38 % |
28-05-2024 00:00:00 Tuesday |
2404.45 2437.7 |
2448 | 2394.95 | 13546 |
| 606 | -50.25 -2.06 % |
27-05-2024 00:00:00 Monday |
2444.25 2394 |
2453.8 | 2386.25 | 9963 |
| 607 | 2.35 0.1 % |
24-05-2024 00:00:00 Friday |
2442.65 2445 |
2473.9 | 2435 | 11628 |
| 608 | 2.85 0.12 % |
23-05-2024 00:00:00 Thursday |
2438.85 2441.7 |
2462.3 | 2398.1 | 18699 |
| 609 | -24.6 -1 % |
22-05-2024 00:00:00 Wednesday |
2457.55 2432.95 |
2460.7 | 2418.1 | 12321 |
| 610 | -4.2 -0.17 % |
21-05-2024 00:00:00 Tuesday |
2449.8 2445.6 |
2450 | 2408.1 | 5110 |
| 611 | -98.25 -3.88 % |
18-05-2024 00:00:00 Saturday |
2535.1 2436.85 |
2535.1 | 2430.15 | 856 |
| 612 | 47.05 1.98 % |
17-05-2024 00:00:00 Friday |
2376.45 2423.5 |
2433 | 2376.45 | 21180 |
| 613 | 13 0.55 % |
16-05-2024 00:00:00 Thursday |
2370 2383 |
2386.4 | 2310.05 | 9159 |
| 614 | -4.15 -0.17 % |
15-05-2024 00:00:00 Wednesday |
2375.15 2371 |
2403 | 2365 | 8316 |
| 615 | -29.2 -1.22 % |
14-05-2024 00:00:00 Tuesday |
2399.95 2370.75 |
2399.95 | 2364.15 | 3929 |
| 616 | 5.75 0.24 % |
13-05-2024 00:00:00 Monday |
2378.15 2383.9 |
2393.95 | 2347.65 | 7091 |
| 617 | 19.05 0.81 % |
10-05-2024 00:00:00 Friday |
2356.6 2375.65 |
2382.35 | 2320.7 | 15758 |
| 618 | -12.7 -0.54 % |
09-05-2024 00:00:00 Thursday |
2373.1 2360.4 |
2390 | 2346.35 | 15721 |
| 619 | -30.95 -1.29 % |
08-05-2024 00:00:00 Wednesday |
2404 2373.05 |
2423.65 | 2370.3 | 9195 |
| 620 | -56 -2.28 % |
07-05-2024 00:00:00 Tuesday |
2460 2404 |
2468.9 | 2404 | 12119 |
| 621 | -47.35 -1.89 % |
06-05-2024 00:00:00 Monday |
2499.95 2452.6 |
2499.95 | 2440.65 | 70409 |
| 622 | 35.6 1.46 % |
03-05-2024 00:00:00 Friday |
2444.35 2479.95 |
2487.45 | 2439.25 | 27341 |
| 623 | 28.45 1.18 % |
02-05-2024 00:00:00 Thursday |
2407.55 2436 |
2452.45 | 2399.1 | 52582 |
| 624 | 10.75 0.45 % |
30-04-2024 00:00:00 Tuesday |
2400.05 2410.8 |
2434 | 2374.7 | 28824 |
| 625 | 37.8 1.61 % |
29-04-2024 00:00:00 Monday |
2350.25 2388.05 |
2393.15 | 2308.95 | 28013 |
| 626 | -31.35 -1.32 % |
26-04-2024 00:00:00 Friday |
2369.35 2338 |
2377.7 | 2328.9 | 15063 |
| 627 | 34.55 1.48 % |
25-04-2024 00:00:00 Thursday |
2340.45 2375 |
2376.3 | 2335 | 63029 |
| 628 | -50.5 -2.11 % |
24-04-2024 00:00:00 Wednesday |
2389.15 2338.65 |
2389.15 | 2333.3 | 17007 |
| 629 | 82.9 3.64 % |
23-04-2024 00:00:00 Tuesday |
2280 2362.9 |
2375 | 2275 | 45995 |
| 630 | 5 0.22 % |
22-04-2024 00:00:00 Monday |
2277.3 2282.3 |
2286.1 | 2267.3 | 12738 |
| 631 | 51.15 2.31 % |
19-04-2024 00:00:00 Friday |
2217.7 2268.85 |
2289 | 2200.8 | 28121 |
| 632 | -2.85 -0.13 % |
18-04-2024 00:00:00 Thursday |
2240.75 2237.9 |
2300 | 2218.95 | 197244 |
| 633 | 11.5 0.52 % |
16-04-2024 00:00:00 Tuesday |
2231.55 2243.05 |
2249.05 | 2221 | 8153 |
| 634 | 29.65 1.34 % |
15-04-2024 00:00:00 Monday |
2208.2 2237.85 |
2253.55 | 2208.2 | 8183 |
| 635 | -47 -2.04 % |
12-04-2024 00:00:00 Friday |
2300.25 2253.25 |
2306.95 | 2250 | 13668 |
| 636 | -17.2 -0.74 % |
10-04-2024 00:00:00 Wednesday |
2317.45 2300.25 |
2317.45 | 2291.65 | 68206 |
| 637 | -1 -0.04 % |
09-04-2024 00:00:00 Tuesday |
2300 2299 |
2313.45 | 2283 | 15179 |
| 638 | 46.95 2.1 % |
08-04-2024 00:00:00 Monday |
2236.05 2283 |
2286.35 | 2235 | 13192 |
| 639 | -44.45 -1.95 % |
05-04-2024 00:00:00 Friday |
2279.45 2235 |
2279.45 | 2233.85 | 13294 |
| 640 | 0.5 0.02 % |
04-04-2024 00:00:00 Thursday |
2281.05 2281.55 |
2312 | 2250 | 11741 |
| 641 | 15.95 0.7 % |
03-04-2024 00:00:00 Wednesday |
2293.05 2309 |
2316 | 2288.35 | 8868 |
| 642 | 8.8 0.38 % |
02-04-2024 00:00:00 Tuesday |
2299.05 2307.85 |
2315 | 2276.35 | 8877 |
| 643 | -2.7 -0.12 % |
01-04-2024 00:00:00 Monday |
2295.8 2293.1 |
2317.8 | 2288 | 14977 |
| 644 | 68.7 3.1 % |
28-03-2024 00:00:00 Thursday |
2216.65 2285.35 |
2308.9 | 2211.85 | 680193 |
| 645 | -23.35 -1.04 % |
27-03-2024 00:00:00 Wednesday |
2240 2216.65 |
2250 | 2199.7 | 25078 |
| 646 | 10.6 0.48 % |
26-03-2024 00:00:00 Tuesday |
2225.85 2236.45 |
2243.15 | 2200.65 | 6437 |
| 647 | 6.4 0.29 % |
22-03-2024 00:00:00 Friday |
2219.75 2226.15 |
2233 | 2198.6 | 7335 |
| 648 | 25.2 1.16 % |
21-03-2024 00:00:00 Thursday |
2180.8 2206 |
2211 | 2176 | 5885 |
| 649 | 2.9 0.13 % |
20-03-2024 00:00:00 Wednesday |
2176.1 2179 |
2195.9 | 2134 | 39748 |
| 650 | -26.2 -1.19 % |
19-03-2024 00:00:00 Tuesday |
2192.9 2166.7 |
2206.55 | 2163.65 | 14047 |
| 651 | 30.15 1.39 % |
18-03-2024 00:00:00 Monday |
2171.65 2201.8 |
2213.05 | 2170 | 13878 |
| 652 | 13.25 0.61 % |
15-03-2024 00:00:00 Friday |
2185 2198.25 |
2207.65 | 2166.35 | 170959 |
| 653 | 86.9 4.13 % |
14-03-2024 00:00:00 Thursday |
2106.45 2193.35 |
2205.3 | 2106.45 | 112433 |
| 654 | -38 -1.74 % |
13-03-2024 00:00:00 Wednesday |
2187.4 2149.4 |
2203 | 2138.1 | 21419 |
| 655 | -45.75 -2.05 % |
12-03-2024 00:00:00 Tuesday |
2232.6 2186.85 |
2245.35 | 2175 | 13492 |
| 656 | 3.2 0.14 % |
11-03-2024 00:00:00 Monday |
2227.75 2230.95 |
2269.9 | 2226.75 | 8912 |
| 657 | -25.35 -1.13 % |
07-03-2024 00:00:00 Thursday |
2249.95 2224.6 |
2249.95 | 2208.3 | 8190 |
| 658 | 2.85 0.13 % |
06-03-2024 00:00:00 Wednesday |
2232.45 2235.3 |
2248.15 | 2196.95 | 13767 |
| 659 | -14.6 -0.65 % |
05-03-2024 00:00:00 Tuesday |
2244.25 2229.65 |
2251.25 | 2221.1 | 9706 |
| 660 | -12.05 -0.54 % |
04-03-2024 00:00:00 Monday |
2245.75 2233.7 |
2254.4 | 2226.9 | 13847 |
| 661 | 16 0.72 % |
02-03-2024 00:00:00 Saturday |
2232 2248 |
2252 | 2232 | 1020 |
| 662 | 38.1 1.72 % |
01-03-2024 00:00:00 Friday |
2215 2253.1 |
2258.6 | 2205 | 22382 |
| 663 | 17.3 0.79 % |
29-02-2024 00:00:00 Thursday |
2186 2203.3 |
2203.3 | 2158.95 | 14365 |
| 664 | -26.85 -1.22 % |
28-02-2024 00:00:00 Wednesday |
2201.95 2175.1 |
2218.55 | 2175.1 | 12775 |
| 665 | 18.85 0.86 % |
27-02-2024 00:00:00 Tuesday |
2185.1 2203.95 |
2213.95 | 2185.1 | 24947 |
| 666 | -39.55 -1.78 % |
26-02-2024 00:00:00 Monday |
2223.55 2184 |
2223.55 | 2176 | 15880 |
| 667 | -54.25 -2.42 % |
23-02-2024 00:00:00 Friday |
2243.25 2189 |
2243.25 | 2183.5 | 32232 |
| 668 | -29.5 -1.32 % |
22-02-2024 00:00:00 Thursday |
2230.6 2201.1 |
2244.95 | 2115.9 | 79404 |
| 669 | -17.8 -0.81 % |
21-02-2024 00:00:00 Wednesday |
2210.2 2192.4 |
2221 | 2180.45 | 26737 |
| 670 | 30.2 1.4 % |
20-02-2024 00:00:00 Tuesday |
2162.3 2192.5 |
2221.3 | 2162 | 47254 |
| 671 | 53.45 2.53 % |
19-02-2024 00:00:00 Monday |
2110.05 2163.5 |
2189.9 | 2104.1 | 29997 |
| 672 | 18.85 0.9 % |
16-02-2024 00:00:00 Friday |
2088.85 2107.7 |
2119.15 | 2088.1 | 31378 |
| 673 | -0.3 -0.01 % |
15-02-2024 00:00:00 Thursday |
2083.15 2082.85 |
2103.25 | 2073.95 | 24193 |
| 674 | 12.85 0.62 % |
14-02-2024 00:00:00 Wednesday |
2065.9 2078.75 |
2082.15 | 2028.8 | 10474 |
| 675 | -90.65 -4.2 % |
13-02-2024 00:00:00 Tuesday |
2156.7 2066.05 |
2170.1 | 2053.35 | 25973 |
| 676 | -33.8 -1.55 % |
12-02-2024 00:00:00 Monday |
2178.15 2144.35 |
2198 | 2136.5 | 65653 |
| 677 | 114.55 5.58 % |
09-02-2024 00:00:00 Friday |
2054.4 2168.95 |
2180 | 2048.5 | 129638 |
| 678 | -52.05 -2.46 % |
08-02-2024 00:00:00 Thursday |
2120.05 2068 |
2121.1 | 2049 | 22128 |
| 679 | 33.9 1.63 % |
07-02-2024 00:00:00 Wednesday |
2080 2113.9 |
2118.8 | 2071 | 89167 |
| 680 | -62 -2.92 % |
06-02-2024 00:00:00 Tuesday |
2125.9 2063.9 |
2125.9 | 2060.1 | 85590 |
| 681 | -51.75 -2.42 % |
05-02-2024 00:00:00 Monday |
2137.85 2086.1 |
2146.4 | 2081.85 | 5607 |
| 682 | 29.4 1.39 % |
02-02-2024 00:00:00 Friday |
2110.05 2139.45 |
2169.75 | 2110.05 | 5646 |
| 683 | -51.85 -2.38 % |
01-02-2024 00:00:00 Thursday |
2175 2123.15 |
2175 | 2112.5 | 8534 |
| 684 | 45.05 2.12 % |
31-01-2024 00:00:00 Wednesday |
2129.85 2174.9 |
2182 | 2115.8 | 25270 |
| 685 | 0.85 0.04 % |
30-01-2024 00:00:00 Tuesday |
2124.95 2125.8 |
2138.95 | 2108.1 | 199895 |
| 686 | 17.25 0.83 % |
29-01-2024 00:00:00 Monday |
2086.8 2104.05 |
2125 | 2080.5 | 32593 |
| 687 | 4.6 0.22 % |
25-01-2024 00:00:00 Thursday |
2082.35 2086.95 |
2086.95 | 2053.35 | 342470 |
| 688 | 29.85 1.46 % |
24-01-2024 00:00:00 Wednesday |
2048.2 2078.05 |
2081.5 | 2015.15 | 11793 |
| 689 | -22.9 -1.11 % |
23-01-2024 00:00:00 Tuesday |
2071.05 2048.15 |
2086.5 | 2033 | 16824 |
| 690 | 0 0 % |
20-01-2024 00:00:00 Saturday |
2090 2090 |
2096.85 | 2070.5 | 1713 |
| 691 | 28.45 1.39 % |
19-01-2024 00:00:00 Friday |
2052.25 2080.7 |
2090 | 2050.85 | 59889 |
| 692 | -5.95 -0.29 % |
18-01-2024 00:00:00 Thursday |
2070.75 2064.8 |
2070.75 | 2035.4 | 11282 |
| 693 | 11.6 0.56 % |
17-01-2024 00:00:00 Wednesday |
2060.15 2071.75 |
2115.3 | 2056.55 | 9765 |
| 694 | 12.3 0.59 % |
16-01-2024 00:00:00 Tuesday |
2093.7 2106 |
2119.3 | 2090.75 | 6870 |
| 695 | -9.75 -0.46 % |
15-01-2024 00:00:00 Monday |
2111.7 2101.95 |
2120.8 | 2093.05 | 10650 |
| 696 | 30.85 1.48 % |
12-01-2024 00:00:00 Friday |
2085 2115.85 |
2120.1 | 2077.45 | 7856 |
| 697 | 1.8 0.09 % |
11-01-2024 00:00:00 Thursday |
2084.75 2086.55 |
2096.45 | 2052 | 12170 |
| 698 | 6.2 0.3 % |
10-01-2024 00:00:00 Wednesday |
2062.9 2069.1 |
2072.7 | 2044.35 | 10349 |
| 699 | -21.26 -1.02 % |
09-01-2024 00:00:00 Tuesday |
2078.5 2057.24 |
2084.23 | 2050.86 | 14614 |
| 700 | -31.52 -1.51 % |
08-01-2024 00:00:00 Monday |
2091.05 2059.53 |
2091.05 | 2050.22 | 11440 |
| 701 | -19.77 -0.95 % |
05-01-2024 00:00:00 Friday |
2090.55 2070.78 |
2090.55 | 2045.04 | 25576 |
| 702 | -23.45 -1.13 % |
04-01-2024 00:00:00 Thursday |
2083.78 2060.33 |
2086.72 | 2051.16 | 8055 |
| 703 | -31.07 -1.48 % |
03-01-2024 00:00:00 Wednesday |
2093.49 2062.42 |
2093.49 | 2058.13 | 36208 |
| 704 | -47.75 -2.23 % |
02-01-2024 00:00:00 Tuesday |
2140.25 2092.5 |
2140.25 | 2079.7 | 24917 |
| 705 | -23.31 -1.09 % |
01-01-2024 00:00:00 Monday |
2141.1 2117.79 |
2166.85 | 2105.54 | 36757 |
| 706 | -8.12 -0.38 % |
29-12-2023 00:00:00 Friday |
2133.98 2125.86 |
2133.98 | 2106.54 | 10832 |
| 707 | 18.13 0.86 % |
28-12-2023 00:00:00 Thursday |
2111.87 2130 |
2138.86 | 2097.92 | 33644 |
| 708 | 43.13 2.09 % |
27-12-2023 00:00:00 Wednesday |
2068.49 2111.62 |
2121.48 | 2066.05 | 48349 |
| 709 | 9.62 0.47 % |
26-12-2023 00:00:00 Tuesday |
2055.54 2065.16 |
2072.13 | 2041.7 | 8502 |
| 710 | -43.53 -2.09 % |
22-12-2023 00:00:00 Friday |
2077.86 2034.33 |
2087.72 | 2027.26 | 35373 |
| 711 | 35.01 1.71 % |
21-12-2023 00:00:00 Thursday |
2041.8 2076.81 |
2081.64 | 2041.8 | 7976 |
| 712 | -78.84 -3.7 % |
20-12-2023 00:00:00 Wednesday |
2132.34 2053.5 |
2132.34 | 2045.68 | 9374 |
| 713 | 4.54 0.22 % |
19-12-2023 00:00:00 Tuesday |
2103.15 2107.69 |
2127.21 | 2080.89 | 13870 |
| 714 | -18.83 -0.89 % |
18-12-2023 00:00:00 Monday |
2119.19 2100.36 |
2119.19 | 2094.14 | 7761 |
| 715 | 22.56 1.08 % |
15-12-2023 00:00:00 Friday |
2096.08 2118.64 |
2123.87 | 2093.39 | 16121 |
| 716 | 7.27 0.35 % |
14-12-2023 00:00:00 Thursday |
2088.76 2096.03 |
2102.56 | 2051.76 | 11598 |
| 717 | 3.43 0.17 % |
13-12-2023 00:00:00 Wednesday |
2072.38 2075.81 |
2083.68 | 2030.69 | 7584 |
| 718 | -11.65 -0.56 % |
12-12-2023 00:00:00 Tuesday |
2083.73 2072.08 |
2120.14 | 2067.55 | 18753 |
| 719 | 13.74 0.67 % |
11-12-2023 00:00:00 Monday |
2061.77 2075.51 |
2078.5 | 2059.93 | 5396 |
| 720 | -7.17 -0.35 % |
08-12-2023 00:00:00 Friday |
2068.39 2061.22 |
2091.25 | 2031.84 | 21447 |
| 721 | 26.24 1.28 % |
07-12-2023 00:00:00 Thursday |
2046.78 2073.02 |
2079.15 | 2038.66 | 15589 |
| 722 | -16.38 -0.79 % |
06-12-2023 00:00:00 Wednesday |
2065.7 2049.32 |
2074.92 | 2037.22 | 6505 |
| 723 | 17.23 0.84 % |
05-12-2023 00:00:00 Tuesday |
2046.78 2064.01 |
2067.94 | 2033.33 | 10381 |
| 724 | -8.61 -0.42 % |
04-12-2023 00:00:00 Monday |
2049.02 2040.41 |
2066.7 | 2020.88 | 20576 |
| 725 | 0.5 0.02 % |
01-12-2023 00:00:00 Friday |
2006.99 2007.49 |
2030.64 | 2000.32 | 11222 |
| 726 | -13.99 -0.7 % |
30-11-2023 00:00:00 Thursday |
2010.87 1996.88 |
2022.33 | 1983.33 | 18898 |
| 727 | 21.66 1.1 % |
29-11-2023 00:00:00 Wednesday |
1972.88 1994.54 |
2000.81 | 1972.88 | 8796 |
| 728 | 18.03 0.93 % |
28-11-2023 00:00:00 Tuesday |
1944.29 1962.32 |
1977.06 | 1944.29 | 20863 |
| 729 | -11.01 -0.56 % |
24-11-2023 00:00:00 Friday |
1952.16 1941.15 |
1960.68 | 1938.81 | 4215 |
| 730 | -23.36 -1.18 % |
23-11-2023 00:00:00 Thursday |
1972.08 1948.72 |
1972.18 | 1944.19 | 16862 |
| 731 | -2.64 -0.13 % |
22-11-2023 00:00:00 Wednesday |
1969.14 1966.5 |
1975.62 | 1951.31 | 4306 |
| 732 | -2.64 -0.13 % |
21-11-2023 00:00:00 Tuesday |
1972.03 1969.39 |
1979.5 | 1960.87 | 11442 |
| 733 | 2.64 0.13 % |
20-11-2023 00:00:00 Monday |
1962.12 1964.76 |
1970.09 | 1942.15 | 21300 |
| 734 | 28.88 1.49 % |
17-11-2023 00:00:00 Friday |
1935.33 1964.21 |
1974.42 | 1935.23 | 30775 |
| 735 | -2.25 -0.12 % |
16-11-2023 00:00:00 Thursday |
1935.93 1933.68 |
1945.14 | 1907.34 | 9630 |
| 736 | -21.06 -1.08 % |
15-11-2023 00:00:00 Wednesday |
1956.94 1935.88 |
1956.94 | 1926.36 | 11083 |
| 737 | -21.47 -1.11 % |
13-11-2023 00:00:00 Monday |
1940.01 1918.54 |
1940.01 | 1913.22 | 10694 |
| 738 | -28.59 -1.45 % |
12-11-2023 00:00:00 Sunday |
1967.05 1938.46 |
1967.05 | 1933.14 | 1970 |
| 739 | -7.42 -0.38 % |
10-11-2023 00:00:00 Friday |
1942.15 1934.73 |
1942.15 | 1913.07 | 6240 |
| 740 | -15.88 -0.82 % |
09-11-2023 00:00:00 Thursday |
1944.14 1928.26 |
1944.14 | 1923.92 | 3930 |
| 741 | 4.34 0.23 % |
08-11-2023 00:00:00 Wednesday |
1921.08 1925.42 |
1934.88 | 1912.87 | 12784 |
| 742 | -7.77 -0.4 % |
07-11-2023 00:00:00 Tuesday |
1922.03 1914.26 |
1922.03 | 1904.45 | 5785 |
| 743 | 2.49 0.13 % |
06-11-2023 00:00:00 Monday |
1909.28 1911.77 |
1927.46 | 1901.36 | 7330 |
| 744 | -3.78 -0.2 % |
03-11-2023 00:00:00 Friday |
1891.55 1887.77 |
1906.49 | 1883.49 | 3199 |
| 745 | 13.1 0.7 % |
02-11-2023 00:00:00 Thursday |
1876.56 1889.66 |
1892.4 | 1872.48 | 4219 |
| 746 | -62.65 -3.26 % |
01-11-2023 00:00:00 Wednesday |
1922.18 1859.53 |
1922.18 | 1853.56 | 10921 |
| 747 | -12.35 -0.65 % |
31-10-2023 00:00:00 Tuesday |
1891.35 1879 |
1891.35 | 1860.23 | 2765 |
| 748 | 24.46 1.32 % |
30-10-2023 00:00:00 Monday |
1846.63 1871.09 |
1873.58 | 1820.84 | 6408 |
| 749 | -0.5 -0.03 % |
27-10-2023 00:00:00 Friday |
1847.63 1847.13 |
1862.82 | 1843.2 | 10791 |
| 750 | -22.31 -1.2 % |
26-10-2023 00:00:00 Thursday |
1864.56 1842.25 |
1865.81 | 1832.44 | 24478 |
| 751 | -21.96 -1.16 % |
25-10-2023 00:00:00 Wednesday |
1892.4 1870.44 |
1912.92 | 1861.77 | 9379 |
| 752 | -35.81 -1.86 % |
23-10-2023 00:00:00 Monday |
1928.26 1892.45 |
1928.26 | 1878.01 | 9424 |
| 753 | -32.47 -1.65 % |
20-10-2023 00:00:00 Friday |
1969.49 1937.02 |
1970.39 | 1932.24 | 6349 |
| 754 | 20.02 1.03 % |
19-10-2023 00:00:00 Thursday |
1947.28 1967.3 |
1970.93 | 1919.64 | 27456 |
| 755 | -18.77 -0.95 % |
18-10-2023 00:00:00 Wednesday |
1966.1 1947.33 |
1982.04 | 1943.3 | 19998 |
| 756 | -29.63 -1.48 % |
17-10-2023 00:00:00 Tuesday |
1995.78 1966.15 |
2011.92 | 1950.17 | 57619 |
| 757 | -13.9 -0.7 % |
16-10-2023 00:00:00 Monday |
1978.01 1964.11 |
1984.18 | 1949.57 | 11689 |
| 758 | -21.91 -1.1 % |
13-10-2023 00:00:00 Friday |
1996.93 1975.02 |
1996.93 | 1966.95 | 5607 |
| 759 | 6.37 0.32 % |
12-10-2023 00:00:00 Thursday |
1986.97 1993.34 |
2013.86 | 1958.38 | 24150 |
| 760 | 64.24 3.37 % |
11-10-2023 00:00:00 Wednesday |
1907.34 1971.58 |
1974.12 | 1907.34 | 31832 |
| 761 | 23.85 1.26 % |
10-10-2023 00:00:00 Tuesday |
1887.37 1911.22 |
1914.31 | 1880.15 | 4120 |
| 762 | -10.26 -0.54 % |
09-10-2023 00:00:00 Monday |
1887.22 1876.96 |
1888.76 | 1867.5 | 3706 |
| 763 | -11.45 -0.6 % |
06-10-2023 00:00:00 Friday |
1904.3 1892.85 |
1904.3 | 1883.44 | 12909 |
| 764 | -33.61 -1.75 % |
05-10-2023 00:00:00 Thursday |
1916.25 1882.64 |
1916.25 | 1873.72 | 4672 |
| 765 | -8.86 -0.47 % |
04-10-2023 00:00:00 Wednesday |
1893.94 1885.08 |
1902.41 | 1870.74 | 9011 |
| 766 | 9.51 0.5 % |
03-10-2023 00:00:00 Tuesday |
1903.01 1912.52 |
1927.91 | 1898.43 | 7508 |
| 767 | 40.39 2.13 % |
29-09-2023 00:00:00 Friday |
1893.05 1933.44 |
1943.25 | 1893.05 | 5390 |
| 768 | -33.51 -1.73 % |
28-09-2023 00:00:00 Thursday |
1931.99 1898.48 |
1931.99 | 1892.05 | 9918 |
| 769 | -40.14 -2.05 % |
27-09-2023 00:00:00 Wednesday |
1961.97 1921.83 |
1961.97 | 1917.3 | 7513 |
| 770 | 11.55 0.6 % |
26-09-2023 00:00:00 Tuesday |
1938.42 1949.97 |
1951.41 | 1929.45 | 23069 |
| 771 | 33.22 1.75 % |
25-09-2023 00:00:00 Monday |
1896.93 1930.15 |
1936.22 | 1896.93 | 18501 |
| 772 | 10.55 0.56 % |
22-09-2023 00:00:00 Friday |
1893.05 1903.6 |
1920.49 | 1880.95 | 12403 |
| 773 | -8.57 -0.45 % |
21-09-2023 00:00:00 Thursday |
1912.52 1903.95 |
1930.25 | 1889.61 | 10304 |
| 774 | -12.85 -0.66 % |
20-09-2023 00:00:00 Wednesday |
1949.17 1936.32 |
1950.87 | 1923.77 | 6680 |
| 775 | -18.13 -0.92 % |
18-09-2023 00:00:00 Monday |
1967.15 1949.02 |
1980.79 | 1944.04 | 12210 |
| 776 | 23.21 1.2 % |
15-09-2023 00:00:00 Friday |
1941.1 1964.31 |
1979.05 | 1925.67 | 25364 |
| 777 | -8.57 -0.44 % |
14-09-2023 00:00:00 Thursday |
1932.24 1923.67 |
1945.54 | 1911.12 | 25442 |
| 778 | 64.99 3.49 % |
13-09-2023 00:00:00 Wednesday |
1860.93 1925.92 |
1939.96 | 1851.22 | 61842 |
| 779 | 8.42 0.45 % |
12-09-2023 00:00:00 Tuesday |
1854.9 1863.32 |
1912.32 | 1827.51 | 57099 |
| 780 | 32.57 1.79 % |
11-09-2023 00:00:00 Monday |
1822.88 1855.45 |
1861.03 | 1822.88 | 7910 |
| 781 | -2 -0.11 % |
08-09-2023 00:00:00 Friday |
1843.7 1841.7 |
1848.58 | 1834.18 | 4850 |
| 782 | 17.98 0.99 % |
07-09-2023 00:00:00 Thursday |
1820.64 1838.62 |
1843.6 | 1819.04 | 19095 |
| 783 | -25.75 -1.39 % |
06-09-2023 00:00:00 Wednesday |
1857.29 1831.54 |
1857.29 | 1810.98 | 6096 |
| 784 | 4.78 0.26 % |
05-09-2023 00:00:00 Tuesday |
1839.31 1844.09 |
1864.91 | 1837.62 | 12019 |
| 785 | 20.22 1.12 % |
04-09-2023 00:00:00 Monday |
1812.62 1832.84 |
1844.59 | 1809.03 | 37925 |
| 786 | 31.63 1.78 % |
01-09-2023 00:00:00 Friday |
1774.12 1805.75 |
1816.7 | 1774.12 | 8155 |
| 787 | -8.17 -0.46 % |
31-08-2023 00:00:00 Thursday |
1793.85 1785.68 |
1810.73 | 1774.77 | 60218 |
| 788 | 0.44 0.02 % |
30-08-2023 00:00:00 Wednesday |
1798.78 1799.22 |
1817.45 | 1793.8 | 67247 |
| 789 | 6.67 0.37 % |
29-08-2023 00:00:00 Tuesday |
1790.76 1797.43 |
1798.78 | 1772.78 | 21367 |
| 790 | 25.3 1.44 % |
28-08-2023 00:00:00 Monday |
1753.11 1778.41 |
1781.84 | 1753.11 | 55091 |
| 791 | -5.08 -0.29 % |
25-08-2023 00:00:00 Friday |
1772.73 1767.65 |
1774.87 | 1751.71 | 9920 |
| 792 | -22.76 -1.27 % |
24-08-2023 00:00:00 Thursday |
1792.85 1770.09 |
1805.85 | 1765.11 | 7319 |
| 793 | -13.15 -0.73 % |
23-08-2023 00:00:00 Wednesday |
1802.26 1789.11 |
1807.09 | 1786.03 | 8939 |
| 794 | 4.09 0.23 % |
22-08-2023 00:00:00 Tuesday |
1794.54 1798.63 |
1810.68 | 1791.8 | 9623 |
| 795 | 18.08 1.01 % |
21-08-2023 00:00:00 Monday |
1782.79 1800.87 |
1804.75 | 1782.49 | 10622 |
| 796 | -27.93 -1.54 % |
18-08-2023 00:00:00 Friday |
1811.67 1783.74 |
1811.67 | 1778.91 | 5926 |
| 797 | -13.25 -0.73 % |
17-08-2023 00:00:00 Thursday |
1802.76 1789.51 |
1805.45 | 1786.82 | 11114 |
| 798 | 12.75 0.71 % |
16-08-2023 00:00:00 Wednesday |
1796.14 1808.89 |
1811.67 | 1778.86 | 21081 |
| 799 | -11.26 -0.62 % |
14-08-2023 00:00:00 Monday |
1812.77 1801.51 |
1819.14 | 1787.92 | 6649 |
| 800 | -3.39 -0.19 % |
11-08-2023 00:00:00 Friday |
1823.18 1819.79 |
1832.99 | 1802.76 | 14978 |
| 801 | -9.46 -0.52 % |
10-08-2023 00:00:00 Thursday |
1832.64 1823.18 |
1847.43 | 1816.6 | 15340 |
| 802 | 22.71 1.25 % |
09-08-2023 00:00:00 Wednesday |
1814.76 1837.47 |
1842.35 | 1814.76 | 60081 |
| 803 | -10.8 -0.58 % |
08-08-2023 00:00:00 Tuesday |
1849.57 1838.77 |
1859.53 | 1824.47 | 7713 |
| 804 | 34.86 1.92 % |
07-08-2023 00:00:00 Monday |
1813.77 1848.63 |
1856.44 | 1813.77 | 26468 |
| 805 | -16.68 -0.91 % |
04-08-2023 00:00:00 Friday |
1834.53 1817.85 |
1837.62 | 1815.61 | 9933 |
| 806 | 15.49 0.86 % |
03-08-2023 00:00:00 Thursday |
1807.74 1823.23 |
1826.61 | 1788.57 | 7982 |
| 807 | -3.24 -0.18 % |
02-08-2023 00:00:00 Wednesday |
1815.11 1811.87 |
1829 | 1798.83 | 11102 |
| 808 | 1.34 0.07 % |
01-08-2023 00:00:00 Tuesday |
1828.71 1830.05 |
1845.19 | 1817.35 | 11025 |
| 809 | 19.47 1.07 % |
31-07-2023 00:00:00 Monday |
1822.68 1842.15 |
1846.24 | 1815.36 | 6877 |
| 810 | 10.11 0.56 % |
28-07-2023 00:00:00 Friday |
1806.25 1816.36 |
1826.66 | 1802.51 | 4479 |
| 811 | 10.31 0.57 % |
27-07-2023 00:00:00 Thursday |
1804.25 1814.56 |
1837.07 | 1804.25 | 16396 |
| 812 | 2.84 0.16 % |
26-07-2023 00:00:00 Wednesday |
1829.25 1832.09 |
1841.26 | 1822.68 | 7449 |
| 813 | 15.94 0.88 % |
25-07-2023 00:00:00 Tuesday |
1805.4 1821.34 |
1835.28 | 1805.4 | 9925 |
| 814 | 10.01 0.56 % |
24-07-2023 00:00:00 Monday |
1795.39 1805.4 |
1835.08 | 1786.18 | 24418 |
| 815 | -17.03 -0.94 % |
21-07-2023 00:00:00 Friday |
1814.71 1797.68 |
1816.9 | 1782.84 | 13951 |
| 816 | 31.02 1.74 % |
20-07-2023 00:00:00 Thursday |
1780.55 1811.57 |
1815.61 | 1769.49 | 12166 |
| 817 | 10.21 0.58 % |
19-07-2023 00:00:00 Wednesday |
1766.06 1776.27 |
1781.3 | 1763.57 | 10199 |
| 818 | -23.56 -1.32 % |
18-07-2023 00:00:00 Tuesday |
1788.82 1765.26 |
1789.76 | 1761.18 | 10544 |
| 819 | 37.75 2.16 % |
17-07-2023 00:00:00 Monday |
1747.28 1785.03 |
1787.72 | 1740.56 | 55960 |
| 820 | -14.24 -0.81 % |
14-07-2023 00:00:00 Friday |
1757.69 1743.45 |
1759.73 | 1737.22 | 30459 |
| 821 | -29.28 -1.64 % |
13-07-2023 00:00:00 Thursday |
1781.79 1752.51 |
1781.79 | 1747.28 | 4649 |
| 822 | 13.3 0.76 % |
12-07-2023 00:00:00 Wednesday |
1753.21 1766.51 |
1776.07 | 1750.97 | 7747 |
| 823 | 23.95 1.38 % |
11-07-2023 00:00:00 Tuesday |
1736.28 1760.23 |
1765.26 | 1736.28 | 12120 |
| 824 | -3.83 -0.22 % |
10-07-2023 00:00:00 Monday |
1740.06 1736.23 |
1751.57 | 1725.87 | 11035 |
| 825 | -20.12 -1.14 % |
07-07-2023 00:00:00 Friday |
1757.99 1737.87 |
1762.37 | 1732.09 | 9865 |
| 826 | -4.28 -0.24 % |
06-07-2023 00:00:00 Thursday |
1765.11 1760.83 |
1775.82 | 1757.59 | 9915 |
| 827 | 9.51 0.54 % |
05-07-2023 00:00:00 Wednesday |
1762.47 1771.98 |
1775.22 | 1758.19 | 8527 |
| 828 | -31.03 -1.73 % |
04-07-2023 00:00:00 Tuesday |
1792.8 1761.77 |
1797.38 | 1751.02 | 21436 |
| 829 | 56.12 3.24 % |
03-07-2023 00:00:00 Monday |
1730.9 1787.02 |
1790.21 | 1730.9 | 17400 |
| 830 | 0.99 0.06 % |
30-06-2023 00:00:00 Friday |
1726.12 1727.11 |
1750.32 | 1723.53 | 9121 |
| 831 | 30.83 1.81 % |
28-06-2023 00:00:00 Wednesday |
1705.7 1736.53 |
1747.68 | 1705.7 | 51620 |
| 832 | 6.18 0.36 % |
27-06-2023 00:00:00 Tuesday |
1719.89 1726.07 |
1730.9 | 1707.24 | 4428 |
| 833 | 20.11 1.18 % |
26-06-2023 00:00:00 Monday |
1699.23 1719.34 |
1723.63 | 1691.21 | 6504 |
| 834 | -28.83 -1.66 % |
23-06-2023 00:00:00 Friday |
1738.02 1709.19 |
1741.31 | 1705.15 | 10114 |
| 835 | -31.18 -1.76 % |
22-06-2023 00:00:00 Thursday |
1773.08 1741.9 |
1782.64 | 1739.76 | 13428 |
| 836 | 14.09 0.8 % |
21-06-2023 00:00:00 Wednesday |
1757.94 1772.03 |
1772.68 | 1750.27 | 13807 |
| 837 | 3.88 0.22 % |
20-06-2023 00:00:00 Tuesday |
1757.94 1761.82 |
1764.91 | 1738.27 | 4606 |
| 838 | -21.46 -1.21 % |
19-06-2023 00:00:00 Monday |
1774.12 1752.66 |
1785.83 | 1748.53 | 7295 |
| 839 | 6.48 0.37 % |
16-06-2023 00:00:00 Friday |
1767.05 1773.53 |
1781.99 | 1764.21 | 6914 |
| 840 | -8.12 -0.46 % |
15-06-2023 00:00:00 Thursday |
1772.88 1764.76 |
1792.7 | 1754.25 | 13929 |
| 841 | 34.06 1.96 % |
14-06-2023 00:00:00 Wednesday |
1738.02 1772.08 |
1777.46 | 1730.1 | 10147 |
| 842 | 17.18 1 % |
13-06-2023 00:00:00 Tuesday |
1712.37 1729.55 |
1739.96 | 1712.37 | 37269 |
| 843 | 9.96 0.58 % |
12-06-2023 00:00:00 Monday |
1714.61 1724.57 |
1727.66 | 1703.21 | 5655 |
| 844 | -4.53 -0.26 % |
09-06-2023 00:00:00 Friday |
1713.12 1708.59 |
1730.75 | 1704.06 | 15979 |
| 845 | -64.54 -3.65 % |
08-06-2023 00:00:00 Thursday |
1769.84 1705.3 |
1769.84 | 1702.06 | 15064 |
| 846 | 15.64 0.9 % |
07-06-2023 00:00:00 Wednesday |
1745.04 1760.68 |
1764.41 | 1742.3 | 8895 |
| 847 | 21.67 1.25 % |
06-06-2023 00:00:00 Tuesday |
1736.97 1758.64 |
1766.9 | 1730.65 | 14835 |
| 848 | 25.7 1.51 % |
05-06-2023 00:00:00 Monday |
1700.72 1726.42 |
1737.32 | 1700.72 | 11153 |
| 849 | 3.93 0.23 % |
02-06-2023 00:00:00 Friday |
1698.23 1702.16 |
1710.83 | 1692.5 | 6253 |
| 850 | -6.68 -0.39 % |
01-06-2023 00:00:00 Thursday |
1701.22 1694.54 |
1711.97 | 1692.6 | 6898 |
| 851 | -4.68 -0.27 % |
31-05-2023 00:00:00 Wednesday |
1713.17 1708.49 |
1726.12 | 1688.27 | 12442 |
| 852 | 5.08 0.3 % |
30-05-2023 00:00:00 Tuesday |
1711.73 1716.81 |
1725.07 | 1707.99 | 18639 |
| 853 | 26.55 1.58 % |
29-05-2023 00:00:00 Monday |
1680.25 1706.8 |
1710.83 | 1670.64 | 23188 |
| 854 | -12.7 -0.75 % |
26-05-2023 00:00:00 Friday |
1693.2 1680.5 |
1710.13 | 1661.23 | 60203 |
| 855 | 1.3 0.08 % |
25-05-2023 00:00:00 Thursday |
1694.99 1696.29 |
1704.8 | 1684.63 | 7460 |
| 856 | 21.56 1.29 % |
24-05-2023 00:00:00 Wednesday |
1673.43 1694.99 |
1702.16 | 1673.43 | 16200 |
| 857 | -19.67 -1.15 % |
23-05-2023 00:00:00 Tuesday |
1711.13 1691.46 |
1714.32 | 1681.3 | 12909 |
| 858 | 2.79 0.16 % |
22-05-2023 00:00:00 Monday |
1708.19 1710.98 |
1718.1 | 1698.03 | 3887 |
| 859 | 10.01 0.59 % |
19-05-2023 00:00:00 Friday |
1698.18 1708.19 |
1714.17 | 1678.81 | 3832 |
| 860 | -25.7 -1.49 % |
18-05-2023 00:00:00 Thursday |
1722.83 1697.13 |
1723.08 | 1690.21 | 19179 |
| 861 | -6.57 -0.38 % |
17-05-2023 00:00:00 Wednesday |
1725.02 1718.45 |
1731.05 | 1696.49 | 8341 |
| 862 | -10.21 -0.59 % |
16-05-2023 00:00:00 Tuesday |
1731.2 1720.99 |
1738.37 | 1716.11 | 7300 |
| 863 | 2.49 0.14 % |
15-05-2023 00:00:00 Monday |
1723.13 1725.62 |
1754.95 | 1723.08 | 6753 |
| 864 | -1.39 -0.08 % |
12-05-2023 00:00:00 Friday |
1748.03 1746.64 |
1762.97 | 1743.55 | 4395 |
| 865 | -12.55 -0.71 % |
11-05-2023 00:00:00 Thursday |
1777.61 1765.06 |
1777.61 | 1758.94 | 2997 |
| 866 | 12.1 0.69 % |
10-05-2023 00:00:00 Wednesday |
1755.1 1767.2 |
1772.13 | 1744.94 | 7022 |
| 867 | -18.83 -1.06 % |
09-05-2023 00:00:00 Tuesday |
1776.27 1757.44 |
1780.85 | 1751.02 | 5332 |
| 868 | 13.05 0.74 % |
08-05-2023 00:00:00 Monday |
1756.89 1769.94 |
1777.66 | 1746.49 | 9954 |
| 869 | -3.64 -0.21 % |
05-05-2023 00:00:00 Friday |
1747.93 1744.29 |
1758.94 | 1738.82 | 5098 |
| 870 | 19.57 1.13 % |
04-05-2023 00:00:00 Thursday |
1732.99 1752.56 |
1755.55 | 1716.31 | 14198 |
| 871 | 26.15 1.54 % |
03-05-2023 00:00:00 Wednesday |
1702.26 1728.41 |
1731.75 | 1702.26 | 6433 |
| 872 | 38.59 2.28 % |
02-05-2023 00:00:00 Tuesday |
1693.25 1731.84 |
1736.43 | 1693.25 | 33635 |
| 873 | 52.89 3.18 % |
28-04-2023 00:00:00 Friday |
1660.73 1713.62 |
1717.2 | 1660.73 | 7787 |
| 874 | -4.93 -0.29 % |
27-04-2023 00:00:00 Thursday |
1697.98 1693.05 |
1698.38 | 1676.32 | 7892 |
| 875 | 10.81 0.64 % |
26-04-2023 00:00:00 Wednesday |
1677.76 1688.57 |
1698.18 | 1666.31 | 12093 |
| 876 | -2.59 -0.15 % |
25-04-2023 00:00:00 Tuesday |
1682.49 1679.9 |
1696.14 | 1677.41 | 8108 |
| 877 | 27.09 1.64 % |
24-04-2023 00:00:00 Monday |
1655.4 1682.49 |
1685.08 | 1649.28 | 5536 |
| 878 | -18.23 -1.09 % |
21-04-2023 00:00:00 Friday |
1673.48 1655.25 |
1687.62 | 1650.37 | 7599 |
| 879 | -8.42 -0.5 % |
20-04-2023 00:00:00 Thursday |
1688.27 1679.85 |
1688.37 | 1673.08 | 6675 |
| 880 | -14.84 -0.87 % |
19-04-2023 00:00:00 Wednesday |
1698.28 1683.44 |
1704.11 | 1674.13 | 5474 |
| 881 | -33.52 -1.94 % |
18-04-2023 00:00:00 Tuesday |
1728.81 1695.29 |
1728.81 | 1692.3 | 23861 |
| 882 | 23.16 1.37 % |
17-04-2023 00:00:00 Monday |
1693.2 1716.36 |
1721.14 | 1687.02 | 16956 |
| 883 | -15.29 -0.89 % |
13-04-2023 00:00:00 Thursday |
1710.18 1694.89 |
1710.43 | 1684.14 | 10563 |
| 884 | 6.82 0.4 % |
12-04-2023 00:00:00 Wednesday |
1703.16 1709.98 |
1734.04 | 1703.16 | 12472 |
| 885 | 0.95 0.06 % |
11-04-2023 00:00:00 Tuesday |
1702.31 1703.26 |
1714.12 | 1669.35 | 12631 |
| 886 | 38.99 2.34 % |
10-04-2023 00:00:00 Monday |
1663.32 1702.31 |
1706.65 | 1663.32 | 22890 |
| 887 | 10.36 0.63 % |
06-04-2023 00:00:00 Thursday |
1652.66 1663.02 |
1667.5 | 1643.75 | 19698 |
| 888 | 32.52 2.01 % |
05-04-2023 00:00:00 Wednesday |
1620.79 1653.31 |
1657.34 | 1608.04 | 38329 |
| 889 | 3.78 0.23 % |
03-04-2023 00:00:00 Monday |
1616.96 1620.74 |
1633.79 | 1614.86 | 26801 |
| 890 | 0.85 0.05 % |
31-03-2023 00:00:00 Friday |
1625.12 1625.97 |
1643.75 | 1622.33 | 30693 |
| 891 | 23.65 1.48 % |
29-03-2023 00:00:00 Wednesday |
1601.47 1625.12 |
1630.45 | 1600.97 | 16413 |
| 892 | -9.96 -0.62 % |
28-03-2023 00:00:00 Tuesday |
1613.62 1603.66 |
1634.98 | 1595.74 | 42423 |
| 893 | 44.82 2.84 % |
27-03-2023 00:00:00 Monday |
1579.95 1624.77 |
1640.91 | 1579.71 | 15193 |
| 894 | -3.79 -0.24 % |
24-03-2023 00:00:00 Friday |
1591.31 1587.52 |
1600.32 | 1581.65 | 3408 |
| 895 | 4.98 0.31 % |
23-03-2023 00:00:00 Thursday |
1594.15 1599.13 |
1613.37 | 1593.6 | 9733 |
| 896 | 27.99 1.77 % |
22-03-2023 00:00:00 Wednesday |
1578.71 1606.7 |
1608.64 | 1578.71 | 5654 |
| 897 | 15.29 0.97 % |
21-03-2023 00:00:00 Tuesday |
1583.69 1598.98 |
1603.51 | 1581.5 | 9757 |
| 898 | 8.07 0.51 % |
20-03-2023 00:00:00 Monday |
1577.66 1585.73 |
1589.72 | 1556.75 | 10222 |
| 899 | 17.92 1.15 % |
17-03-2023 00:00:00 Friday |
1559.74 1577.66 |
1585.13 | 1550.42 | 15858 |
| 900 | 13.64 0.89 % |
16-03-2023 00:00:00 Thursday |
1539.87 1553.51 |
1560.73 | 1521.89 | 6342 |
| 901 | -11.7 -0.75 % |
15-03-2023 00:00:00 Wednesday |
1555.75 1544.05 |
1573.13 | 1540.41 | 13563 |
| 902 | -0.55 -0.04 % |
14-03-2023 00:00:00 Tuesday |
1555.95 1555.4 |
1562.28 | 1534.84 | 17441 |
| 903 | -33.37 -2.1 % |
13-03-2023 00:00:00 Monday |
1589.67 1556.3 |
1611.98 | 1543.5 | 31057 |
| 904 | 21.62 1.38 % |
10-03-2023 00:00:00 Friday |
1568.2 1589.82 |
1610.53 | 1568.2 | 13608 |
| 905 | 3.38 0.21 % |
09-03-2023 00:00:00 Thursday |
1591.66 1595.04 |
1601.72 | 1579.21 | 11889 |
| 906 | 0.55 0.03 % |
08-03-2023 00:00:00 Wednesday |
1593.2 1593.75 |
1602.31 | 1588.62 | 44045 |
| 907 | 7.02 0.44 % |
06-03-2023 00:00:00 Monday |
1586.18 1593.2 |
1604.56 | 1586.18 | 4987 |
| 908 | -14.89 -0.93 % |
03-03-2023 00:00:00 Friday |
1603.26 1588.37 |
1604.56 | 1584.84 | 9834 |
| 909 | 3.14 0.2 % |
02-03-2023 00:00:00 Thursday |
1588.62 1591.76 |
1595.89 | 1582.05 | 6266 |
| 910 | 20.62 1.32 % |
01-03-2023 00:00:00 Wednesday |
1566.26 1586.88 |
1590.61 | 1566.21 | 6617 |
| 911 | 11.7 0.75 % |
28-02-2023 00:00:00 Tuesday |
1559.79 1571.49 |
1577.61 | 1551.37 | 13288 |
| 912 | -21.81 -1.37 % |
27-02-2023 00:00:00 Monday |
1586.53 1564.72 |
1586.53 | 1548.13 | 12265 |
| 913 | -5.33 -0.34 % |
24-02-2023 00:00:00 Friday |
1573.68 1568.35 |
1587.52 | 1564.47 | 6878 |
| 914 | 5.33 0.34 % |
23-02-2023 00:00:00 Thursday |
1568.85 1574.18 |
1581.3 | 1562.92 | 8149 |
| 915 | -57.56 -3.54 % |
22-02-2023 00:00:00 Wednesday |
1624.82 1567.26 |
1626.07 | 1564.12 | 18409 |
| 916 | 1 0.06 % |
21-02-2023 00:00:00 Tuesday |
1625.87 1626.87 |
1651.37 | 1621.49 | 6860 |
| 917 | 10.51 0.65 % |
20-02-2023 00:00:00 Monday |
1614.81 1625.32 |
1642.8 | 1614.81 | 43020 |
| 918 | 2.59 0.16 % |
17-02-2023 00:00:00 Friday |
1632.34 1634.93 |
1661.38 | 1616.26 | 28666 |
| 919 | -0.9 -0.06 % |
16-02-2023 00:00:00 Thursday |
1624.48 1623.58 |
1635.13 | 1612.08 | 3363 |
| 920 | 17.63 1.1 % |
15-02-2023 00:00:00 Wednesday |
1601.52 1619.15 |
1623.38 | 1592.26 | 16090 |
| 921 | -26.74 -1.65 % |
14-02-2023 00:00:00 Tuesday |
1625.42 1598.68 |
1625.42 | 1572.58 | 40094 |
| 922 | -15.69 -0.96 % |
13-02-2023 00:00:00 Monday |
1630.45 1614.76 |
1635.78 | 1611.13 | 9130 |
| 923 | -5.42 -0.33 % |
10-02-2023 00:00:00 Friday |
1634.93 1629.51 |
1634.93 | 1616.46 | 4952 |
| 924 | 3.84 0.24 % |
09-02-2023 00:00:00 Thursday |
1632.44 1636.28 |
1655.6 | 1621.94 | 53420 |
| 925 | 31.02 1.94 % |
08-02-2023 00:00:00 Wednesday |
1599.63 1630.65 |
1634.24 | 1599.63 | 6454 |
| 926 | -2.93 -0.18 % |
07-02-2023 00:00:00 Tuesday |
1612.52 1609.59 |
1624.72 | 1601.92 | 19952 |
| 927 | 7.32 0.46 % |
06-02-2023 00:00:00 Monday |
1603.61 1610.93 |
1613.52 | 1591.91 | 10051 |
| 928 | 7.07 0.44 % |
03-02-2023 00:00:00 Friday |
1603.51 1610.58 |
1613.57 | 1570.19 | 15224 |
| 929 | 12.2 0.77 % |
02-02-2023 00:00:00 Thursday |
1581.4 1593.6 |
1596.59 | 1558.49 | 13635 |
| 930 | -3.83 -0.24 % |
01-02-2023 00:00:00 Wednesday |
1585.63 1581.8 |
1615.81 | 1559.79 | 11808 |
| 931 | -8.51 -0.53 % |
31-01-2023 00:00:00 Tuesday |
1592.65 1584.14 |
1613.92 | 1577.27 | 8802 |
| 932 | 30.03 1.92 % |
30-01-2023 00:00:00 Monday |
1561.78 1591.81 |
1599.58 | 1560.53 | 8840 |
| 933 | -12.8 -0.81 % |
27-01-2023 00:00:00 Friday |
1584.64 1571.84 |
1593.35 | 1543.45 | 18436 |
| 934 | -7.97 -0.5 % |
25-01-2023 00:00:00 Wednesday |
1595.59 1587.62 |
1603.76 | 1577.37 | 9120 |
| 935 | -27.79 -1.71 % |
24-01-2023 00:00:00 Tuesday |
1623.98 1596.19 |
1628.26 | 1586.98 | 11596 |
| 936 | -29.43 -1.78 % |
23-01-2023 00:00:00 Monday |
1653.36 1623.93 |
1660.93 | 1609.44 | 14835 |
| 937 | -24.75 -1.48 % |
20-01-2023 00:00:00 Friday |
1673.28 1648.53 |
1679.85 | 1645.84 | 8318 |
| 938 | -1.29 -0.08 % |
19-01-2023 00:00:00 Thursday |
1673.23 1671.94 |
1685.63 | 1662.37 | 6350 |
| 939 | -8.57 -0.51 % |
18-01-2023 00:00:00 Wednesday |
1678.21 1669.64 |
1679.95 | 1650.07 | 30471 |
| 940 | 6.37 0.39 % |
17-01-2023 00:00:00 Tuesday |
1648.33 1654.7 |
1658.69 | 1640.36 | 4778 |
| 941 | -23.01 -1.38 % |
16-01-2023 00:00:00 Monday |
1663.32 1640.31 |
1663.32 | 1633.94 | 7016 |
| 942 | 19.27 1.18 % |
13-01-2023 00:00:00 Friday |
1628.56 1647.83 |
1664.56 | 1628.56 | 13190 |
| 943 | -0.39 -0.02 % |
12-01-2023 00:00:00 Thursday |
1637.17 1636.78 |
1657.34 | 1626.07 | 17510 |
| 944 | -21.71 -1.32 % |
11-01-2023 00:00:00 Wednesday |
1648.38 1626.67 |
1648.93 | 1619.3 | 469869 |
| 945 | -19.32 -1.16 % |
10-01-2023 00:00:00 Tuesday |
1663.47 1644.15 |
1674.43 | 1624.58 | 495255 |
| 946 | -35.36 -2.08 % |
09-01-2023 00:00:00 Monday |
1703.11 1667.75 |
1703.11 | 1656.3 | 457561 |
| 947 | -23.3 -1.37 % |
06-01-2023 00:00:00 Friday |
1695.09 1671.79 |
1695.09 | 1658.69 | 25895 |
| 948 | 12.9 0.77 % |
05-01-2023 00:00:00 Thursday |
1678.31 1691.21 |
1700.17 | 1670.04 | 6719 |
| 949 | -25.34 -1.48 % |
04-01-2023 00:00:00 Wednesday |
1712.27 1686.93 |
1719.89 | 1678.51 | 34574 |
| 950 | -1.4 -0.08 % |
03-01-2023 00:00:00 Tuesday |
1713.62 1712.22 |
1734.93 | 1707.64 | 8610 |
| 951 | 10.71 0.63 % |
02-01-2023 00:00:00 Monday |
1713.17 1723.88 |
1741.01 | 1713.17 | 10369 |
| 952 | -33.86 -1.93 % |
30-12-2022 00:00:00 Friday |
1752.91 1719.05 |
1763.87 | 1713.02 | 282898 |
| 953 | 1.5 0.09 % |
29-12-2022 00:00:00 Thursday |
1745.04 1746.54 |
1753.31 | 1714.76 | 6790 |
| 954 | 12.25 0.71 % |
28-12-2022 00:00:00 Wednesday |
1732.79 1745.04 |
1759.93 | 1731.2 | 8356 |
| 955 | -15.99 -0.91 % |
27-12-2022 00:00:00 Tuesday |
1748.78 1732.79 |
1748.78 | 1722.08 | 7271 |
| 956 | 28.09 1.66 % |
26-12-2022 00:00:00 Monday |
1693.45 1721.54 |
1732.04 | 1693.45 | 6068 |
| 957 | -23.6 -1.37 % |
23-12-2022 00:00:00 Friday |
1724.37 1700.77 |
1738.87 | 1698.38 | 10048 |
| 958 | 4.78 0.28 % |
22-12-2022 00:00:00 Thursday |
1733.04 1737.82 |
1749.13 | 1720.34 | 12430 |
| 959 | -25.14 -1.44 % |
21-12-2022 00:00:00 Wednesday |
1746.88 1721.74 |
1763.62 | 1718.65 | 26092 |
| 960 | -7.37 -0.42 % |
20-12-2022 00:00:00 Tuesday |
1758.79 1751.42 |
1758.79 | 1723.33 | 10151 |
| 961 | 10.55 0.6 % |
19-12-2022 00:00:00 Monday |
1748.98 1759.53 |
1762.82 | 1738.07 | 5728 |
| 962 | -27.88 -1.57 % |
16-12-2022 00:00:00 Friday |
1776.86 1748.98 |
1782.64 | 1745.64 | 8828 |
| 963 | -26 -1.44 % |
15-12-2022 00:00:00 Thursday |
1802.81 1776.81 |
1818.99 | 1765.96 | 11969 |
| 964 | 2.09 0.12 % |
14-12-2022 00:00:00 Wednesday |
1812.67 1814.76 |
1826.27 | 1805.45 | 17810 |
| 965 | -19.07 -1.05 % |
13-12-2022 00:00:00 Tuesday |
1822.68 1803.61 |
1822.68 | 1797.13 | 14381 |
| 966 | 25.2 1.41 % |
12-12-2022 00:00:00 Monday |
1782.89 1808.09 |
1812.42 | 1768.85 | 15033 |
| 967 | -22.56 -1.24 % |
09-12-2022 00:00:00 Friday |
1815.46 1792.9 |
1827.61 | 1780.7 | 47761 |
| 968 | 4.18 0.23 % |
08-12-2022 00:00:00 Thursday |
1801.02 1805.2 |
1817.7 | 1799.12 | 13233 |
| 969 | -17.73 -0.97 % |
07-12-2022 00:00:00 Wednesday |
1818.75 1801.02 |
1831.94 | 1792.25 | 16685 |
| 970 | 9.26 0.51 % |
06-12-2022 00:00:00 Tuesday |
1808.74 1818 |
1821.68 | 1792.6 | 48157 |
| 971 | -6.47 -0.36 % |
05-12-2022 00:00:00 Monday |
1815.06 1808.59 |
1828.9 | 1804.85 | 36957 |
| 972 | 19.97 1.11 % |
02-12-2022 00:00:00 Friday |
1792.65 1812.62 |
1816.7 | 1778.96 | 25220 |
| 973 | 27.34 1.55 % |
01-12-2022 00:00:00 Thursday |
1762.67 1790.01 |
1798.48 | 1754.3 | 23251 |
| 974 | 38.25 2.23 % |
30-11-2022 00:00:00 Wednesday |
1712.62 1750.87 |
1761.77 | 1712.62 | 18335 |
| 975 | -15.74 -0.91 % |
29-11-2022 00:00:00 Tuesday |
1728.01 1712.27 |
1728.01 | 1709.38 | 5836 |
| 976 | -16.93 -0.98 % |
28-11-2022 00:00:00 Monday |
1725.97 1709.04 |
1736.53 | 1707.14 | 22449 |
| 977 | 4.13 0.24 % |
25-11-2022 00:00:00 Friday |
1723.03 1727.16 |
1730.05 | 1699.87 | 32094 |
| 978 | 30.28 1.79 % |
24-11-2022 00:00:00 Thursday |
1687.77 1718.05 |
1728.06 | 1687.77 | 37600 |
| 979 | -2.39 -0.14 % |
23-11-2022 00:00:00 Wednesday |
1696.39 1694 |
1706.85 | 1687.72 | 10139 |
| 980 | 17.48 1.04 % |
22-11-2022 00:00:00 Tuesday |
1677.81 1695.29 |
1709.73 | 1677.06 | 10997 |
| 981 | -1.65 -0.1 % |
21-11-2022 00:00:00 Monday |
1676.52 1674.87 |
1700.22 | 1670.04 | 12365 |
| 982 | -4.83 -0.28 % |
18-11-2022 00:00:00 Friday |
1706.3 1701.47 |
1714.96 | 1674.13 | 15758 |
| 983 | 0.4 0.02 % |
17-11-2022 00:00:00 Thursday |
1705.2 1705.6 |
1715.46 | 1691.21 | 11833 |
| 984 | 5.43 0.32 % |
16-11-2022 00:00:00 Wednesday |
1713.47 1718.9 |
1741.75 | 1699.03 | 18932 |
| 985 | -15.84 -0.91 % |
15-11-2022 00:00:00 Tuesday |
1743 1727.16 |
1749.13 | 1705.45 | 40033 |
| 986 | 38.7 2.27 % |
14-11-2022 00:00:00 Monday |
1702.21 1740.91 |
1749.37 | 1700.37 | 39794 |
| 987 | -0.95 -0.06 % |
11-11-2022 00:00:00 Friday |
1703.16 1702.21 |
1730.15 | 1690.56 | 18758 |
| 988 | -30.93 -1.79 % |
10-11-2022 00:00:00 Thursday |
1728.06 1697.13 |
1731.7 | 1689.27 | 11166 |
| 989 | -38 -2.14 % |
09-11-2022 00:00:00 Wednesday |
1775.47 1737.47 |
1778.06 | 1726.67 | 14774 |
| 990 | 6.17 0.35 % |
07-11-2022 00:00:00 Monday |
1763.92 1770.09 |
1786.92 | 1756.15 | 38469 |
| 991 | 18.92 1.09 % |
04-11-2022 00:00:00 Friday |
1738.72 1757.64 |
1764.07 | 1737.17 | 11306 |
| 992 | 0.8 0.05 % |
03-11-2022 00:00:00 Thursday |
1737.92 1738.72 |
1764.46 | 1729.6 | 13045 |
| 993 | 0.9 0.05 % |
02-11-2022 00:00:00 Wednesday |
1752.96 1753.86 |
1774.87 | 1745.09 | 19470 |
| 994 | 46.21 2.7 % |
01-11-2022 00:00:00 Tuesday |
1709.29 1755.5 |
1762.67 | 1709.29 | 38097 |
| 995 | 34.01 2.02 % |
31-10-2022 00:00:00 Monday |
1681.85 1715.86 |
1722.63 | 1681.85 | 22819 |
| 996 | -36.95 -2.15 % |
28-10-2022 00:00:00 Friday |
1714.81 1677.86 |
1728.51 | 1666.31 | 9326 |
| 997 | 2.83 0.17 % |
27-10-2022 00:00:00 Thursday |
1714.27 1717.1 |
1733.54 | 1708.89 | 20482 |
| 998 | 22.96 1.36 % |
25-10-2022 00:00:00 Tuesday |
1685.38 1708.34 |
1723.08 | 1685.38 | 246074 |
| 999 | -0.45 -0.03 % |
24-10-2022 00:00:00 Monday |
1691.21 1690.76 |
1697.28 | 1685.63 | 3500 |
| 1000 | -13.69 -0.81 % |
21-10-2022 00:00:00 Friday |
1682.44 1668.75 |
1707.29 | 1663.32 | 21115 |
| 1001 | 5.18 0.31 % |
20-10-2022 00:00:00 Thursday |
1677.11 1682.29 |
1688.17 | 1661.83 | 10739 |
| 1002 | 0.3 0.02 % |
19-10-2022 00:00:00 Wednesday |
1678.31 1678.61 |
1705.45 | 1670.89 | 13257 |
| 1003 | -13.5 -0.8 % |
18-10-2022 00:00:00 Tuesday |
1693.2 1679.7 |
1694.2 | 1674.28 | 12505 |
| 1004 | 14.44 0.86 % |
17-10-2022 00:00:00 Monday |
1671.49 1685.93 |
1702.26 | 1669.79 | 376050 |
| 1005 | -9.56 -0.56 % |
14-10-2022 00:00:00 Friday |
1697.78 1688.22 |
1708.14 | 1681.5 | 7981 |
| 1006 | 11.5 0.69 % |
13-10-2022 00:00:00 Thursday |
1661.33 1672.83 |
1678.26 | 1633.99 | 10188 |
| 1007 | 30.87 1.89 % |
12-10-2022 00:00:00 Wednesday |
1633.89 1664.76 |
1668.3 | 1625.37 | 18265 |
| 1008 | -23.56 -1.42 % |
11-10-2022 00:00:00 Tuesday |
1663.57 1640.01 |
1673.28 | 1632.44 | 367632 |
| 1009 | -5.08 -0.3 % |
10-10-2022 00:00:00 Monday |
1671.84 1666.76 |
1679.85 | 1650.72 | 20298 |
| 1010 | 16.49 0.98 % |
07-10-2022 00:00:00 Friday |
1675.27 1691.76 |
1696.19 | 1648.93 | 9539 |
| 1011 | 0.7 0.04 % |
06-10-2022 00:00:00 Thursday |
1674.62 1675.32 |
1698.18 | 1669.3 | 38329 |
| 1012 | 36.4 2.21 % |
04-10-2022 00:00:00 Tuesday |
1643.4 1679.8 |
1684.24 | 1643.4 | 10816 |
| 1013 | -15.04 -0.91 % |
03-10-2022 00:00:00 Monday |
1648.43 1633.39 |
1673.98 | 1622.09 | 27215 |
| 1014 | 24.1 1.47 % |
30-09-2022 00:00:00 Friday |
1644.45 1668.55 |
1689.17 | 1644.45 | 26344 |
| 1015 | -12.9 -0.78 % |
29-09-2022 00:00:00 Thursday |
1663.57 1650.67 |
1683.69 | 1645.44 | 17943 |
| 1016 | -5.58 -0.33 % |
28-09-2022 00:00:00 Wednesday |
1669.1 1663.52 |
1680.25 | 1649.87 | 20834 |
| 1017 | 16.33 0.98 % |
27-09-2022 00:00:00 Tuesday |
1658.34 1674.67 |
1689.22 | 1637.92 | 20253 |
| 1018 | -4.98 -0.3 % |
26-09-2022 00:00:00 Monday |
1663.82 1658.84 |
1685.78 | 1645.69 | 21626 |
| 1019 | -35.96 -2.08 % |
23-09-2022 00:00:00 Friday |
1728.06 1692.1 |
1728.06 | 1686.23 | 32164 |
| 1020 | 25.3 1.49 % |
22-09-2022 00:00:00 Thursday |
1700.02 1725.32 |
1728.86 | 1689.17 | 15029 |
| 1021 | -7.92 -0.46 % |
21-09-2022 00:00:00 Wednesday |
1721.39 1713.47 |
1742 | 1703.31 | 157229 |
| 1022 | -19.67 -1.12 % |
20-09-2022 00:00:00 Tuesday |
1754.75 1735.08 |
1757.99 | 1724.08 | 29736 |
| 1023 | 5.32 0.31 % |
19-09-2022 00:00:00 Monday |
1736.63 1741.95 |
1755.5 | 1719.99 | 260904 |
| 1024 | -43.67 -2.45 % |
16-09-2022 00:00:00 Friday |
1780.3 1736.63 |
1798.53 | 1719.59 | 22603 |
| 1025 | 36.01 2.04 % |
15-09-2022 00:00:00 Thursday |
1765.01 1801.02 |
1809.08 | 1765.01 | 30640 |
| 1026 | 43.83 2.53 % |
14-09-2022 00:00:00 Wednesday |
1729.9 1773.73 |
1790.81 | 1729.9 | 25502 |
| 1027 | 19.22 1.09 % |
13-09-2022 00:00:00 Tuesday |
1763.92 1783.14 |
1801.27 | 1763.92 | 38141 |
| 1028 | 32.66 1.89 % |
12-09-2022 00:00:00 Monday |
1729.16 1761.82 |
1764.81 | 1729.16 | 34079 |
| 1029 | -20.32 -1.15 % |
09-09-2022 00:00:00 Friday |
1762.92 1742.6 |
1790.66 | 1736.33 | 32994 |
| 1030 | 7.32 0.42 % |
08-09-2022 00:00:00 Thursday |
1754.95 1762.27 |
1765.26 | 1742.25 | 22813 |
| 1031 | 53.39 3.16 % |
07-09-2022 00:00:00 Wednesday |
1689.76 1743.15 |
1745.44 | 1689.76 | 25329 |
| 1032 | 11.25 0.66 % |
06-09-2022 00:00:00 Tuesday |
1703.16 1714.41 |
1723.38 | 1699.18 | 17705 |
| 1033 | 22.81 1.36 % |
05-09-2022 00:00:00 Monday |
1680.75 1703.56 |
1706.7 | 1674.28 | 18745 |
| 1034 | -5.73 -0.34 % |
02-09-2022 00:00:00 Friday |
1685.93 1680.2 |
1690.21 | 1663.37 | 22535 |
| 1035 | 15.24 0.92 % |
01-09-2022 00:00:00 Thursday |
1663.32 1678.56 |
1699.42 | 1657.34 | 32256 |
| 1036 | 14.49 0.87 % |
30-08-2022 00:00:00 Tuesday |
1657.69 1672.18 |
1685.78 | 1657.69 | 31205 |
| 1037 | 42.97 2.66 % |
29-08-2022 00:00:00 Monday |
1614.72 1657.69 |
1675.22 | 1608.99 | 33896 |
| 1038 | 58.42 3.63 % |
26-08-2022 00:00:00 Friday |
1610.23 1668.65 |
1680.25 | 1610.23 | 31144 |
| 1039 | 12.79 0.8 % |
25-08-2022 00:00:00 Thursday |
1604.61 1617.4 |
1639.81 | 1604.61 | 16737 |
| 1040 | 14 0.88 % |
24-08-2022 00:00:00 Wednesday |
1590.61 1604.61 |
1609.49 | 1569.15 | 100962 |
| 1041 | 48.86 3.17 % |
23-08-2022 00:00:00 Tuesday |
1540.36 1589.22 |
1600.37 | 1540.36 | 62448 |
| 1042 | -39.69 -2.48 % |
22-08-2022 00:00:00 Monday |
1597.58 1557.89 |
1597.58 | 1550.77 | 27275 |
| 1043 | -8.66 -0.54 % |
19-08-2022 00:00:00 Friday |
1608.04 1599.38 |
1617.65 | 1588.62 | 17420 |
| 1044 | -1.2 -0.07 % |
18-08-2022 00:00:00 Thursday |
1608.54 1607.34 |
1615.31 | 1580.15 | 25680 |
| 1045 | 25.94 1.64 % |
17-08-2022 00:00:00 Wednesday |
1584.64 1610.58 |
1631.3 | 1584.64 | 50254 |
| 1046 | -42.13 -2.59 % |
16-08-2022 00:00:00 Tuesday |
1627.46 1585.33 |
1627.46 | 1537.23 | 48159 |
| 1047 | 4.73 0.29 % |
12-08-2022 00:00:00 Friday |
1611.48 1616.21 |
1647.13 | 1584.64 | 66252 |
| 1048 | -16.09 -1 % |
11-08-2022 00:00:00 Thursday |
1609.54 1593.45 |
1613.97 | 1588.62 | 15623 |
| 1049 | 12.6 0.79 % |
10-08-2022 00:00:00 Wednesday |
1591.86 1604.46 |
1609.54 | 1580.65 | 10093 |
| 1050 | -2.14 -0.13 % |
08-08-2022 00:00:00 Monday |
1592.6 1590.46 |
1600.07 | 1579.16 | 6178 |
| 1051 | 14.99 0.95 % |
05-08-2022 00:00:00 Friday |
1576.17 1591.16 |
1609.54 | 1576.17 | 22383 |
| 1052 | -7.37 -0.47 % |
04-08-2022 00:00:00 Thursday |
1577.66 1570.29 |
1593.75 | 1555.75 | 10358 |
| 1053 | -5.43 -0.34 % |
03-08-2022 00:00:00 Wednesday |
1583.69 1578.26 |
1597.73 | 1562.38 | 23025 |
| 1054 | 26.24 1.68 % |
02-08-2022 00:00:00 Tuesday |
1558.74 1584.98 |
1588.47 | 1547.88 | 14306 |
| 1055 | -2.19 -0.14 % |
01-08-2022 00:00:00 Monday |
1563.92 1561.73 |
1581.2 | 1553.76 | 388283 |
| 1056 | -72.11 -4.4 % |
29-07-2022 00:00:00 Friday |
1638.92 1566.81 |
1638.92 | 1549.08 | 24026 |
| 1057 | -18.33 -1.17 % |
28-07-2022 00:00:00 Thursday |
1561.63 1543.3 |
1561.63 | 1532.55 | 20448 |
| 1058 | 31.18 2.07 % |
27-07-2022 00:00:00 Wednesday |
1508.84 1540.02 |
1554.76 | 1504.86 | 175721 |
| 1059 | 28.63 1.93 % |
26-07-2022 00:00:00 Tuesday |
1480.26 1508.89 |
1510.58 | 1480.26 | 12848 |
| 1060 | -22.46 -1.48 % |
25-07-2022 00:00:00 Monday |
1513.92 1491.46 |
1515.56 | 1475.87 | 28722 |
| 1061 | 51.34 3.51 % |
22-07-2022 00:00:00 Friday |
1463.92 1515.26 |
1523.38 | 1451.77 | 63415 |
| 1062 | 13.3 0.92 % |
21-07-2022 00:00:00 Thursday |
1445.79 1459.09 |
1460.88 | 1437.23 | 17650 |
| 1063 | -30.18 -2.06 % |
20-07-2022 00:00:00 Wednesday |
1466.06 1435.88 |
1466.06 | 1432.6 | 20994 |
| 1064 | 11.95 0.84 % |
19-07-2022 00:00:00 Tuesday |
1424.28 1436.23 |
1439.87 | 1418.85 | 23169 |
| 1065 | 19.27 1.37 % |
18-07-2022 00:00:00 Monday |
1404.26 1423.53 |
1425.38 | 1399.38 | 461213 |
| 1066 | -1.64 -0.12 % |
15-07-2022 00:00:00 Friday |
1394.3 1392.66 |
1400.33 | 1383.59 | 8433 |
| 1067 | -13 -0.93 % |
14-07-2022 00:00:00 Thursday |
1397.39 1384.39 |
1400.97 | 1375.38 | 13582 |
| 1068 | 7.22 0.52 % |
13-07-2022 00:00:00 Wednesday |
1386.53 1393.75 |
1400.53 | 1383.79 | 17168 |
| 1069 | -9.16 -0.66 % |
12-07-2022 00:00:00 Tuesday |
1384.44 1375.28 |
1394.75 | 1371.39 | 10448 |
| 1070 | 5.18 0.37 % |
11-07-2022 00:00:00 Monday |
1394.4 1399.58 |
1405.8 | 1371.54 | 70006 |
| 1071 | 1.6 0.12 % |
08-07-2022 00:00:00 Friday |
1383.44 1385.04 |
1400.67 | 1377.52 | 44887 |
| 1072 | -3.63 -0.26 % |
07-07-2022 00:00:00 Thursday |
1373.48 1369.85 |
1385.88 | 1362.98 | 26775 |
| 1073 | 14.74 1.09 % |
06-07-2022 00:00:00 Wednesday |
1349.53 1364.27 |
1369.5 | 1340.52 | 14037 |
| 1074 | -10.16 -0.75 % |
05-07-2022 00:00:00 Tuesday |
1354.26 1344.1 |
1371.99 | 1341.81 | 26652 |
| 1075 | -8.36 -0.62 % |
04-07-2022 00:00:00 Monday |
1353.56 1345.2 |
1353.56 | 1327.37 | 13485 |
| 1076 | 25.1 1.91 % |
01-07-2022 00:00:00 Friday |
1316.21 1341.31 |
1344.6 | 1300.73 | 27961 |
| 1077 | -8.47 -0.64 % |
30-06-2022 00:00:00 Thursday |
1324.68 1316.21 |
1330.36 | 1304.81 | 12269 |
| 1078 | -3.98 -0.3 % |
29-06-2022 00:00:00 Wednesday |
1320.99 1317.01 |
1354.56 | 1313.97 | 30365 |
| 1079 | -11.35 -0.84 % |
28-06-2022 00:00:00 Tuesday |
1349.58 1338.23 |
1349.58 | 1321.99 | 14748 |
| 1080 | 20.51 1.55 % |
27-06-2022 00:00:00 Monday |
1322.99 1343.5 |
1349.58 | 1322.99 | 45266 |
| 1081 | 7.37 0.56 % |
24-06-2022 00:00:00 Friday |
1311.73 1319.1 |
1334.59 | 1306.2 | 17377 |
| 1082 | -6.47 -0.49 % |
23-06-2022 00:00:00 Thursday |
1316.06 1309.59 |
1335.64 | 1294.3 | 26319 |
| 1083 | -7.67 -0.58 % |
22-06-2022 00:00:00 Wednesday |
1327.67 1320 |
1327.67 | 1306.15 | 9628 |
| 1084 | -5.78 -0.43 % |
21-06-2022 00:00:00 Tuesday |
1334.49 1328.71 |
1334.64 | 1312.03 | 30644 |
| 1085 | 18.17 1.41 % |
20-06-2022 00:00:00 Monday |
1292.81 1310.98 |
1316.01 | 1279.96 | 15662 |
| 1086 | 5.28 0.41 % |
17-06-2022 00:00:00 Friday |
1279.56 1284.84 |
1302.52 | 1271.79 | 33995 |
| 1087 | -64.64 -4.81 % |
16-06-2022 00:00:00 Thursday |
1344.1 1279.46 |
1344.1 | 1273.04 | 34601 |
| 1088 | 22.86 1.75 % |
15-06-2022 00:00:00 Wednesday |
1303.76 1326.62 |
1335.29 | 1303.76 | 33629 |
| 1089 | 19.72 1.54 % |
14-06-2022 00:00:00 Tuesday |
1284.49 1304.21 |
1315.72 | 1281.01 | 34034 |
| 1090 | -16.13 -1.24 % |
13-06-2022 00:00:00 Monday |
1303.61 1287.48 |
1310.09 | 1280.86 | 25546 |
| 1091 | 29.04 2.25 % |
10-06-2022 00:00:00 Friday |
1291.81 1320.85 |
1326.62 | 1281.65 | 46729 |
| 1092 | -18.63 -1.41 % |
09-06-2022 00:00:00 Thursday |
1322.69 1304.06 |
1322.69 | 1297.19 | 78911 |
| 1093 | -10.35 -0.78 % |
08-06-2022 00:00:00 Wednesday |
1333.64 1323.29 |
1349.18 | 1302.82 | 162983 |
| 1094 | 3.74 0.28 % |
07-06-2022 00:00:00 Tuesday |
1316.71 1320.45 |
1326.67 | 1292.66 | 230633 |
| 1095 | -15.89 -1.19 % |
06-06-2022 00:00:00 Monday |
1337.58 1321.69 |
1337.58 | 1305.56 | 45777 |
| 1096 | -115.44 -7.97 % |
03-06-2022 00:00:00 Friday |
1449.18 1333.74 |
1449.18 | 1324.78 | 98882 |
| 1097 | -19.47 -1.35 % |
02-06-2022 00:00:00 Thursday |
1445.94 1426.47 |
1445.94 | 1410.39 | 17162 |
| 1098 | 13 0.91 % |
01-06-2022 00:00:00 Wednesday |
1421.94 1434.94 |
1443.6 | 1407.55 | 42489 |
| 1099 | -32.07 -2.21 % |
31-05-2022 00:00:00 Tuesday |
1454.01 1421.94 |
1454.01 | 1414.32 | 30501 |
| 1100 | 18.33 1.29 % |
30-05-2022 00:00:00 Monday |
1418.8 1437.13 |
1443.75 | 1407.25 | 111577 |
| 1101 | -5.63 -0.4 % |
27-05-2022 00:00:00 Friday |
1396.39 1390.76 |
1417.01 | 1374.03 | 550022 |
| 1102 | 12.3 0.89 % |
26-05-2022 00:00:00 Thursday |
1374.53 1386.83 |
1394.4 | 1335.64 | 71205 |
| 1103 | -29.58 -2.11 % |
25-05-2022 00:00:00 Wednesday |
1399.38 1369.8 |
1438.22 | 1352.17 | 99222 |
| 1104 | -67.08 -4.58 % |
24-05-2022 00:00:00 Tuesday |
1464.12 1397.04 |
1464.12 | 1374.48 | 44710 |
| 1105 | -47.56 -3.17 % |
23-05-2022 00:00:00 Monday |
1498.63 1451.07 |
1501.97 | 1448.13 | 30292 |
| 1106 | 36.46 2.52 % |
20-05-2022 00:00:00 Friday |
1446.19 1482.65 |
1514.92 | 1446.19 | 12565 |
| 1107 | -36.65 -2.46 % |
19-05-2022 00:00:00 Thursday |
1489.02 1452.37 |
1489.02 | 1442.21 | 8110 |
| 1108 | 5.97 0.4 % |
18-05-2022 00:00:00 Wednesday |
1475.08 1481.05 |
1502.96 | 1469.05 | 16035 |
| 1109 | 20.07 1.38 % |
17-05-2022 00:00:00 Tuesday |
1456.05 1476.12 |
1483.19 | 1442.36 | 16177 |
| 1110 | -21.56 -1.47 % |
16-05-2022 00:00:00 Monday |
1469.1 1447.54 |
1489.52 | 1433.24 | 13352 |
| 1111 | -44.12 -2.92 % |
13-05-2022 00:00:00 Friday |
1513.22 1469.1 |
1513.22 | 1463.02 | 17083 |
| 1112 | -38.7 -2.55 % |
12-05-2022 00:00:00 Thursday |
1519.9 1481.2 |
1519.9 | 1459.19 | 15597 |
| 1113 | -0.5 -0.03 % |
11-05-2022 00:00:00 Wednesday |
1528.86 1528.36 |
1557.74 | 1502.96 | 15050 |
| 1114 | 1.49 0.1 % |
10-05-2022 00:00:00 Tuesday |
1534.09 1535.58 |
1568.7 | 1529.96 | 11225 |
| 1115 | 11.9 0.78 % |
09-05-2022 00:00:00 Monday |
1533.84 1545.74 |
1566.36 | 1531.85 | 18099 |
| 1116 | -32.22 -2.02 % |
06-05-2022 00:00:00 Friday |
1592.6 1560.38 |
1596.44 | 1545.79 | 11284 |
| 1117 | -14.99 -0.93 % |
05-05-2022 00:00:00 Thursday |
1615.01 1600.02 |
1637.52 | 1595.59 | 11348 |
| 1118 | -66.88 -3.97 % |
04-05-2022 00:00:00 Wednesday |
1683.24 1616.36 |
1695.19 | 1609.54 | 434638 |
| 1119 | 16.14 0.97 % |
02-05-2022 00:00:00 Monday |
1657.59 1673.73 |
1682.24 | 1650.67 | 9239 |
| 1120 | -36.8 -2.14 % |
29-04-2022 00:00:00 Friday |
1722.08 1685.28 |
1731.05 | 1678.56 | 17637 |
| 1121 | 2.29 0.13 % |
28-04-2022 00:00:00 Thursday |
1704.16 1706.45 |
1712.12 | 1684.09 | 7087 |
| 1122 | -0.1 -0.01 % |
27-04-2022 00:00:00 Wednesday |
1693.3 1693.2 |
1702.16 | 1670.29 | 17407 |
| 1123 | 16.33 0.96 % |
26-04-2022 00:00:00 Tuesday |
1693.2 1709.53 |
1723.83 | 1688.27 | 11980 |
| 1124 | -10.16 -0.6 % |
25-04-2022 00:00:00 Monday |
1699.18 1689.02 |
1699.18 | 1672.33 | 6442 |
| 1125 | -23.46 -1.35 % |
22-04-2022 00:00:00 Friday |
1733.14 1709.68 |
1746.49 | 1703.76 | 11558 |
| 1126 | 41.98 2.45 % |
21-04-2022 00:00:00 Thursday |
1714.96 1756.94 |
1762.07 | 1714.96 | 19432 |
| 1127 | 14.09 0.82 % |
20-04-2022 00:00:00 Wednesday |
1715.96 1730.05 |
1751.96 | 1711.38 | 20279 |
| 1128 | -33.87 -1.94 % |
19-04-2022 00:00:00 Tuesday |
1748.63 1714.76 |
1768.7 | 1692.45 | 11850 |
| 1129 | -10.01 -0.57 % |
18-04-2022 00:00:00 Monday |
1743.1 1733.09 |
1757.94 | 1719.1 | 16444 |
| 1130 | 14.19 0.81 % |
13-04-2022 00:00:00 Wednesday |
1744 1758.19 |
1770.59 | 1733.04 | 17957 |
| 1131 | -47.46 -2.64 % |
12-04-2022 00:00:00 Tuesday |
1797.78 1750.32 |
1807.39 | 1743.05 | 35181 |
| 1132 | 40.14 2.27 % |
11-04-2022 00:00:00 Monday |
1771.88 1812.02 |
1822.88 | 1757.74 | 145399 |
| 1133 | 81.92 4.87 % |
08-04-2022 00:00:00 Friday |
1682.24 1764.16 |
1777.86 | 1673.38 | 86697 |
| 1134 | -7.82 -0.46 % |
07-04-2022 00:00:00 Thursday |
1683.24 1675.42 |
1693.3 | 1660.88 | 11508 |
| 1135 | -3.49 -0.21 % |
06-04-2022 00:00:00 Wednesday |
1696.09 1692.6 |
1709.53 | 1687.22 | 15386 |
| 1136 | 5.18 0.31 % |
05-04-2022 00:00:00 Tuesday |
1690.21 1695.39 |
1705.3 | 1663.72 | 20715 |
| 1137 | 26.25 1.6 % |
04-04-2022 00:00:00 Monday |
1645.49 1671.74 |
1680.4 | 1645.49 | 26584 |
| 1138 | 0 0 % |
01-04-2022 00:00:00 Friday |
1663.32 1663.32 |
1673.88 | 1651.42 | 23434 |
| 1139 | -3.34 -0.2 % |
31-03-2022 00:00:00 Thursday |
1661.43 1658.09 |
1670.89 | 1644.35 | 13071 |
| 1140 | 32.42 1.99 % |
30-03-2022 00:00:00 Wednesday |
1628.46 1660.88 |
1670.99 | 1626.32 | 24768 |
| 1141 | 7.42 0.46 % |
29-03-2022 00:00:00 Tuesday |
1608.54 1615.96 |
1631.45 | 1600.92 | 16278 |
| 1142 | 10.11 0.63 % |
28-03-2022 00:00:00 Monday |
1593.2 1603.31 |
1609.78 | 1569.55 | 33109 |
| 1143 | -27.88 -1.73 % |
25-03-2022 00:00:00 Friday |
1612.52 1584.64 |
1612.52 | 1568.7 | 12120 |
| 1144 | 18.97 1.21 % |
24-03-2022 00:00:00 Thursday |
1573.68 1592.65 |
1596.69 | 1562.87 | 23619 |
| 1145 | -17.08 -1.07 % |
23-03-2022 00:00:00 Wednesday |
1592.5 1575.42 |
1592.5 | 1558.59 | 12224 |
| 1146 | 21.41 1.38 % |
22-03-2022 00:00:00 Tuesday |
1553.76 1575.17 |
1584.64 | 1519.15 | 43344 |
| 1147 | -47.66 -2.96 % |
21-03-2022 00:00:00 Monday |
1611.53 1563.87 |
1611.53 | 1550.27 | 27274 |
| 1148 | 0.1 0.01 % |
17-03-2022 00:00:00 Thursday |
1613.52 1613.62 |
1649.82 | 1605.3 | 21521 |
| 1149 | 14.94 0.94 % |
16-03-2022 00:00:00 Wednesday |
1582.15 1597.09 |
1608.54 | 1572.78 | 16821 |
| 1150 | -2.19 -0.14 % |
15-03-2022 00:00:00 Tuesday |
1558.84 1556.65 |
1590.66 | 1551.77 | 18474 |
| 1151 | 1.8 0.11 % |
14-03-2022 00:00:00 Monday |
1567.55 1569.35 |
1576.67 | 1539.57 | 19580 |
| 1152 | 13.5 0.87 % |
11-03-2022 00:00:00 Friday |
1547.78 1561.28 |
1568.7 | 1536.98 | 14293 |
| 1153 | 14.34 0.94 % |
10-03-2022 00:00:00 Thursday |
1533.19 1547.53 |
1568.4 | 1525.77 | 51262 |
| 1154 | 33.86 2.33 % |
09-03-2022 00:00:00 Wednesday |
1454.66 1488.52 |
1501.67 | 1437.83 | 40958 |
| 1155 | 3.29 0.23 % |
08-03-2022 00:00:00 Tuesday |
1448.43 1451.72 |
1458.79 | 1401.82 | 35964 |
| 1156 | -14.39 -0.99 % |
07-03-2022 00:00:00 Monday |
1454.16 1439.77 |
1469.1 | 1414.32 | 72310 |
| 1157 | -0.7 -0.05 % |
04-03-2022 00:00:00 Friday |
1475.08 1474.38 |
1507 | 1442.21 | 149561 |
| 1158 | -47.06 -3.05 % |
03-03-2022 00:00:00 Thursday |
1543.8 1496.74 |
1569.5 | 1490.56 | 23998 |
| 1159 | -17.13 -1.1 % |
02-03-2022 00:00:00 Wednesday |
1559.09 1541.96 |
1576.12 | 1532.05 | 40907 |
| 1160 | 39.89 2.57 % |
28-02-2022 00:00:00 Monday |
1552.76 1592.65 |
1596.99 | 1533.84 | 129712 |
| 1161 | 10.51 0.68 % |
25-02-2022 00:00:00 Friday |
1548.78 1559.29 |
1591.26 | 1548.78 | 53260 |
| 1162 | -97.65 -5.97 % |
24-02-2022 00:00:00 Thursday |
1634.93 1537.28 |
1643.55 | 1528.96 | 34884 |
| 1163 | -32.67 -1.93 % |
23-02-2022 00:00:00 Wednesday |
1695.74 1663.07 |
1698.73 | 1657.59 | 14442 |
| 1164 | 11.61 0.7 % |
22-02-2022 00:00:00 Tuesday |
1667.3 1678.91 |
1682.09 | 1643.2 | 16459 |
| 1165 | -22.46 -1.32 % |
21-02-2022 00:00:00 Monday |
1707.04 1684.58 |
1728.86 | 1680.3 | 19780 |
| 1166 | 23.85 1.42 % |
18-02-2022 00:00:00 Friday |
1684.24 1708.09 |
1732.84 | 1684.24 | 21039 |
| 1167 | -20.47 -1.19 % |
17-02-2022 00:00:00 Thursday |
1719.1 1698.63 |
1744.64 | 1692.75 | 24558 |
| 1168 | -3.24 -0.19 % |
16-02-2022 00:00:00 Wednesday |
1717.9 1714.66 |
1742.85 | 1706.3 | 22802 |
| 1169 | 68.47 4.18 % |
15-02-2022 00:00:00 Tuesday |
1636.63 1705.1 |
1708.54 | 1611.53 | 46759 |
| 1170 | -39.64 -2.36 % |
14-02-2022 00:00:00 Monday |
1676.27 1636.63 |
1687.57 | 1630.45 | 41902 |
| 1171 | -44.17 -2.53 % |
11-02-2022 00:00:00 Friday |
1747.63 1703.46 |
1751.86 | 1695.29 | 41682 |
| 1172 | 33.61 1.94 % |
10-02-2022 00:00:00 Thursday |
1728.06 1761.67 |
1764.36 | 1723.33 | 12240 |
| 1173 | 15.14 0.88 % |
09-02-2022 00:00:00 Wednesday |
1717 1732.14 |
1739.17 | 1706.15 | 13180 |
| 1174 | 14.24 0.84 % |
08-02-2022 00:00:00 Tuesday |
1694.2 1708.44 |
1718.85 | 1679.01 | 18711 |
| 1175 | 1.39 0.08 % |
07-02-2022 00:00:00 Monday |
1704.16 1705.55 |
1742 | 1693.25 | 24857 |
| 1176 | 15.14 0.88 % |
04-02-2022 00:00:00 Friday |
1713.62 1728.76 |
1758.19 | 1713.62 | 16372 |
| 1177 | 4.63 0.27 % |
03-02-2022 00:00:00 Thursday |
1719.1 1723.73 |
1777.86 | 1716.71 | 13457 |
| 1178 | -1.99 -0.11 % |
02-02-2022 00:00:00 Wednesday |
1772.88 1770.89 |
1782.44 | 1756.94 | 18544 |
| 1179 | 21.61 1.24 % |
01-02-2022 00:00:00 Tuesday |
1741.01 1762.62 |
1769.59 | 1710.68 | 36312 |
| 1180 | 33.42 1.98 % |
31-01-2022 00:00:00 Monday |
1687.17 1720.59 |
1728.81 | 1687.17 | 15459 |
| 1181 | -22.16 -1.29 % |
28-01-2022 00:00:00 Friday |
1712.97 1690.81 |
1728.21 | 1685.08 | 37496 |
| 1182 | -13.74 -0.81 % |
27-01-2022 00:00:00 Thursday |
1693.2 1679.46 |
1694.89 | 1654.41 | 25839 |
| 1183 | 66.73 4.05 % |
25-01-2022 00:00:00 Tuesday |
1646.59 1713.32 |
1719.34 | 1646.59 | 28445 |
| 1184 | -95.66 -5.37 % |
24-01-2022 00:00:00 Monday |
1780.05 1684.39 |
1780.05 | 1678.26 | 55337 |
| 1185 | -49.4 -2.7 % |
21-01-2022 00:00:00 Friday |
1832.64 1783.24 |
1832.64 | 1772.48 | 63727 |
| 1186 | 21.91 1.22 % |
20-01-2022 00:00:00 Thursday |
1800.62 1822.53 |
1829.55 | 1800.62 | 222547 |
| 1187 | -44.17 -2.4 % |
19-01-2022 00:00:00 Wednesday |
1843.89 1799.72 |
1854.75 | 1790.86 | 162009 |
| 1188 | -87.35 -4.52 % |
18-01-2022 00:00:00 Tuesday |
1931.24 1843.89 |
1931.24 | 1835.33 | 27627 |
| 1189 | 46.31 2.49 % |
17-01-2022 00:00:00 Monday |
1862.82 1909.13 |
1920.24 | 1838.47 | 47424 |
| 1190 | -7.62 -0.41 % |
14-01-2022 00:00:00 Friday |
1857.34 1849.72 |
1859.68 | 1825.27 | 30207 |
| 1191 | -18.08 -0.97 % |
13-01-2022 00:00:00 Thursday |
1867.5 1849.42 |
1874.77 | 1842.25 | 28114 |
| 1192 | 9.31 0.5 % |
12-01-2022 00:00:00 Wednesday |
1857.54 1866.85 |
1869.54 | 1839.61 | 18097 |
| 1193 | 11.6 0.63 % |
11-01-2022 00:00:00 Tuesday |
1827.66 1839.26 |
1862.57 | 1817.45 | 32412 |
| 1194 | 37.3 2.08 % |
10-01-2022 00:00:00 Monday |
1792.8 1830.1 |
1837.62 | 1786.72 | 60219 |
| 1195 | 74.7 4.35 % |
07-01-2022 00:00:00 Friday |
1716.11 1790.81 |
1799.72 | 1716.11 | 60305 |
| 1196 | -25.7 -1.48 % |
06-01-2022 00:00:00 Thursday |
1738.77 1713.07 |
1738.82 | 1704.5 | 28062 |
| 1197 | 59.01 3.51 % |
05-01-2022 00:00:00 Wednesday |
1683.24 1742.25 |
1746.24 | 1678.76 | 92641 |
| 1198 | 21.07 1.27 % |
04-01-2022 00:00:00 Tuesday |
1663.32 1684.39 |
1689.22 | 1652.21 | 29034 |
| 1199 | 32.12 1.98 % |
03-01-2022 00:00:00 Monday |
1622.48 1654.6 |
1658.34 | 1610.28 | 30890 |
| 1200 | 31.32 1.98 % |
31-12-2021 00:00:00 Friday |
1584.44 1615.76 |
1637.32 | 1584.44 | 60589 |
| 1201 | -6.92 -0.43 % |
30-12-2021 00:00:00 Thursday |
1596.14 1589.22 |
1613.67 | 1581.7 | 50416 |
| 1202 | -17.63 -1.09 % |
29-12-2021 00:00:00 Wednesday |
1614.52 1596.89 |
1629.75 | 1592.75 | 44642 |
| 1203 | -7.57 -0.47 % |
28-12-2021 00:00:00 Tuesday |
1622.48 1614.91 |
1632.44 | 1607.64 | 116166 |
| 1204 | -6.52 -0.41 % |
27-12-2021 00:00:00 Monday |
1603.06 1596.54 |
1609.98 | 1585.88 | 125459 |
| 1205 | -48.45 -2.93 % |
24-12-2021 00:00:00 Friday |
1652.71 1604.26 |
1660.33 | 1589.72 | 25842 |
| 1206 | 14.29 0.87 % |
23-12-2021 00:00:00 Thursday |
1638.42 1652.71 |
1662.32 | 1631.4 | 24778 |
| 1207 | 3.13 0.19 % |
22-12-2021 00:00:00 Wednesday |
1629.11 1632.24 |
1654.65 | 1622.73 | 112264 |
| 1208 | 17.63 1.09 % |
21-12-2021 00:00:00 Tuesday |
1613.52 1631.15 |
1661.03 | 1608.54 | 17115 |
| 1209 | -36.01 -2.19 % |
20-12-2021 00:00:00 Monday |
1643.4 1607.39 |
1648.38 | 1594.7 | 18003 |
| 1210 | -50.2 -2.94 % |
17-12-2021 00:00:00 Friday |
1709.14 1658.94 |
1709.14 | 1650.37 | 11035 |
| 1211 | 4.08 0.24 % |
16-12-2021 00:00:00 Thursday |
1703.16 1707.24 |
1732.99 | 1696.19 | 95797 |
| 1212 | -13.49 -0.79 % |
15-12-2021 00:00:00 Wednesday |
1706.94 1693.45 |
1724.32 | 1688.32 | 15520 |
| 1213 | -10.46 -0.61 % |
14-12-2021 00:00:00 Tuesday |
1725.02 1714.56 |
1737.32 | 1703.16 | 37210 |
| 1214 | -27.24 -1.55 % |
13-12-2021 00:00:00 Monday |
1752.96 1725.72 |
1762.27 | 1721.39 | 10938 |
| 1215 | 17.38 1.01 % |
10-12-2021 00:00:00 Friday |
1722.98 1740.36 |
1749.92 | 1710.18 | 38930 |
| 1216 | -15.34 -0.89 % |
09-12-2021 00:00:00 Thursday |
1729.11 1713.77 |
1729.11 | 1696.04 | 26472 |
| 1217 | 30.08 1.79 % |
08-12-2021 00:00:00 Wednesday |
1678.36 1708.44 |
1734.78 | 1678.36 | 69029 |
| 1218 | 18.58 1.12 % |
07-12-2021 00:00:00 Tuesday |
1658.34 1676.92 |
1689.22 | 1658.34 | 44845 |
| 1219 | -38.4 -2.27 % |
06-12-2021 00:00:00 Monday |
1693 1654.6 |
1711.73 | 1650.22 | 16836 |
| 1220 | -27.29 -1.58 % |
03-12-2021 00:00:00 Friday |
1723.08 1695.79 |
1733.54 | 1691.21 | 28834 |
| 1221 | 45.02 2.69 % |
02-12-2021 00:00:00 Thursday |
1673.28 1718.3 |
1741.01 | 1670.49 | 39641 |
| 1222 | 28.74 1.75 % |
01-12-2021 00:00:00 Wednesday |
1645.39 1674.13 |
1683.19 | 1645.39 | 52096 |
| 1223 | -5.78 -0.35 % |
30-11-2021 00:00:00 Tuesday |
1661.58 1655.8 |
1701.47 | 1644.64 | 34914 |
| 1224 | 0 0 % |
29-11-2021 00:00:00 Monday |
1678.16 1678.16 |
1713.07 | 1636.88 | 99791 |
| 1225 | -72.21 -4.11 % |
26-11-2021 00:00:00 Friday |
1754.95 1682.74 |
1754.95 | 1672.38 | 44496 |
| 1226 | 45.66 2.66 % |
25-11-2021 00:00:00 Thursday |
1714.12 1759.78 |
1766.61 | 1714.12 | 25963 |
| 1227 | -46.81 -2.62 % |
24-11-2021 00:00:00 Wednesday |
1785.83 1739.02 |
1786.53 | 1726.37 | 19231 |
| 1228 | -7.12 -0.4 % |
23-11-2021 00:00:00 Tuesday |
1781.84 1774.72 |
1797.08 | 1759.63 | 112084 |
| 1229 | 2.34 0.13 % |
22-11-2021 00:00:00 Monday |
1766.9 1769.24 |
1791.51 | 1742.65 | 33393 |
| 1230 | -28.63 -1.6 % |
18-11-2021 00:00:00 Thursday |
1794.79 1766.16 |
1803.86 | 1756.45 | 17353 |
| 1231 | -30.33 -1.67 % |
17-11-2021 00:00:00 Wednesday |
1814.71 1784.38 |
1815.71 | 1779.5 | 33583 |
| 1232 | -33.92 -1.83 % |
16-11-2021 00:00:00 Tuesday |
1851.17 1817.25 |
1866.95 | 1810.43 | 21663 |
| 1233 | -12.65 -0.68 % |
15-11-2021 00:00:00 Monday |
1860.43 1847.78 |
1882.44 | 1833.98 | 19471 |
| 1234 | 6.53 0.35 % |
12-11-2021 00:00:00 Friday |
1843.89 1850.42 |
1866.7 | 1836.03 | 188500 |
| 1235 | -40.24 -2.14 % |
11-11-2021 00:00:00 Thursday |
1877.46 1837.22 |
1885.58 | 1826.56 | 26098 |
| 1236 | 33.12 1.81 % |
10-11-2021 00:00:00 Wednesday |
1832.44 1865.56 |
1871.48 | 1832.44 | 112339 |
| 1237 | 26.24 1.43 % |
09-11-2021 00:00:00 Tuesday |
1830.7 1856.94 |
1872.13 | 1830.7 | 45799 |
| 1238 | 50.1 2.8 % |
08-11-2021 00:00:00 Monday |
1791.7 1841.8 |
1848.97 | 1772.88 | 47464 |
| 1239 | -7.81 -0.44 % |
04-11-2021 00:00:00 Thursday |
1791.8 1783.99 |
1793.25 | 1777.61 | 7156 |
| 1240 | 31.13 1.78 % |
03-11-2021 00:00:00 Wednesday |
1747.88 1779.01 |
1784.98 | 1729.75 | 27950 |
| 1241 | -51.09 -2.86 % |
02-11-2021 00:00:00 Tuesday |
1787.82 1736.73 |
1797.48 | 1731.1 | 35251 |
| 1242 | 67.73 3.95 % |
01-11-2021 00:00:00 Monday |
1715.41 1783.14 |
1788.22 | 1713.62 | 64248 |
| 1243 | 25.4 1.5 % |
29-10-2021 00:00:00 Friday |
1688.22 1713.62 |
1735.03 | 1668.95 | 54275 |
| 1244 | -23.71 -1.38 % |
28-10-2021 00:00:00 Thursday |
1719.1 1695.39 |
1725.37 | 1686.03 | 19562 |
| 1245 | -12.4 -0.72 % |
27-10-2021 00:00:00 Wednesday |
1734.04 1721.64 |
1747.53 | 1715.91 | 28137 |
| 1246 | 21.87 1.28 % |
26-10-2021 00:00:00 Tuesday |
1712.12 1733.99 |
1760.78 | 1697.33 | 41681 |
| 1247 | 4.38 0.26 % |
25-10-2021 00:00:00 Monday |
1699.08 1703.46 |
1711.78 | 1663.17 | 20839 |
| 1248 | -40.33 -2.31 % |
22-10-2021 00:00:00 Friday |
1746.88 1706.55 |
1757.44 | 1703.16 | 28153 |
| 1249 | 48.56 2.87 % |
21-10-2021 00:00:00 Thursday |
1690.66 1739.22 |
1745.99 | 1683.79 | 39051 |
| 1250 | -7.72 -0.46 % |
20-10-2021 00:00:00 Wednesday |
1693.2 1685.48 |
1716.01 | 1675.32 | 354464 |
| 1251 | -35.8 -2.05 % |
19-10-2021 00:00:00 Tuesday |
1746.98 1711.18 |
1762.97 | 1704.85 | 81561 |
| 1252 | -8.41 -0.48 % |
18-10-2021 00:00:00 Monday |
1756.94 1748.53 |
1791.41 | 1742.5 | 81087 |
| 1253 | 61.95 3.68 % |
14-10-2021 00:00:00 Thursday |
1682.99 1744.94 |
1767.9 | 1674.18 | 71309 |
| 1254 | 31.82 1.94 % |
13-10-2021 00:00:00 Wednesday |
1637.92 1669.74 |
1705.8 | 1617.21 | 47623 |
| 1255 | -14.74 -0.9 % |
12-10-2021 00:00:00 Tuesday |
1644.79 1630.05 |
1657.69 | 1622.53 | 1080822 |
| 1256 | 51.19 3.21 % |
11-10-2021 00:00:00 Monday |
1593.6 1644.79 |
1658.14 | 1593.6 | 285881 |
| 1257 | 3.34 0.21 % |
08-10-2021 00:00:00 Friday |
1588.62 1591.96 |
1610.33 | 1585.63 | 3277451 |
| 1258 | -11.56 -0.72 % |
07-10-2021 00:00:00 Thursday |
1597.09 1585.53 |
1620.54 | 1583.24 | 30118 |
| 1259 | -29.58 -1.82 % |
06-10-2021 00:00:00 Wednesday |
1623.48 1593.9 |
1632.44 | 1585.13 | 2437082 |
| 1260 | -26.34 -1.6 % |
05-10-2021 00:00:00 Tuesday |
1646.04 1619.7 |
1646.04 | 1616.51 | 2434852 |
| 1261 | -9.76 -0.59 % |
04-10-2021 00:00:00 Monday |
1643.4 1633.64 |
1643.95 | 1614.67 | 1239581 |
| 1262 | 9.62 0.58 % |
01-10-2021 00:00:00 Friday |
1657.14 1666.76 |
1680.25 | 1630.45 | 32371 |
| 1263 | 0.45 0.03 % |
30-09-2021 00:00:00 Thursday |
1661.48 1661.93 |
1687.17 | 1658.34 | 36559 |
| 1264 | 26.05 1.59 % |
29-09-2021 00:00:00 Wednesday |
1638.42 1664.47 |
1670.99 | 1628.66 | 24626 |
| 1265 | -7.32 -0.44 % |
28-09-2021 00:00:00 Tuesday |
1649.13 1641.81 |
1677.26 | 1633.99 | 59862 |
| 1266 | 17.73 1.09 % |
27-09-2021 00:00:00 Monday |
1623.63 1641.36 |
1650.17 | 1616.81 | 50920 |
| 1267 | 10.76 0.67 % |
24-09-2021 00:00:00 Friday |
1612.52 1623.28 |
1651.62 | 1611.58 | 57590 |
| 1268 | 21.96 1.39 % |
23-09-2021 00:00:00 Thursday |
1578.36 1600.32 |
1618.2 | 1568 | 317729 |
| 1269 | -5.08 -0.32 % |
22-09-2021 00:00:00 Wednesday |
1573.63 1568.55 |
1575.17 | 1541.56 | 28072 |
| 1270 | 20.21 1.32 % |
21-09-2021 00:00:00 Tuesday |
1529.86 1550.07 |
1558.54 | 1520.84 | 36156 |
| 1271 | -30.77 -1.97 % |
20-09-2021 00:00:00 Monday |
1560.73 1529.96 |
1561.23 | 1523.33 | 107305 |
| 1272 | -14.79 -0.94 % |
17-09-2021 00:00:00 Friday |
1575.67 1560.88 |
1602.96 | 1548.78 | 37938 |
| 1273 | -37.6 -2.33 % |
16-09-2021 00:00:00 Thursday |
1610.38 1572.78 |
1612.32 | 1567.36 | 27358 |
| 1274 | -10.6 -0.66 % |
15-09-2021 00:00:00 Wednesday |
1610.33 1599.73 |
1616.16 | 1584.09 | 25037 |
| 1275 | 4.23 0.26 % |
14-09-2021 00:00:00 Tuesday |
1600.57 1604.8 |
1613.52 | 1587.62 | 33336 |
| 1276 | -8.66 -0.54 % |
13-09-2021 00:00:00 Monday |
1608.44 1599.78 |
1608.44 | 1573.23 | 44940 |
| 1277 | 8.77 0.55 % |
09-09-2021 00:00:00 Thursday |
1582.64 1591.41 |
1595.59 | 1563.77 | 46191 |
| 1278 | 13.84 0.89 % |
08-09-2021 00:00:00 Wednesday |
1556.75 1570.59 |
1603.21 | 1547.44 | 129195 |
| 1279 | 8.77 0.57 % |
07-09-2021 00:00:00 Tuesday |
1538.67 1547.44 |
1550.27 | 1508.94 | 47502 |
| 1280 | 11.8 0.78 % |
06-09-2021 00:00:00 Monday |
1513.87 1525.67 |
1560.63 | 1507.79 | 71194 |
| 1281 | -2.79 -0.19 % |
03-09-2021 00:00:00 Friday |
1506.8 1504.01 |
1513.82 | 1487.03 | 56093 |
| 1282 | 11.21 0.76 % |
02-09-2021 00:00:00 Thursday |
1483.04 1494.25 |
1500.47 | 1479.26 | 23668 |
| 1283 | -30.03 -1.99 % |
01-09-2021 00:00:00 Wednesday |
1509.94 1479.91 |
1509.94 | 1474.08 | 19771 |
| 1284 | 18.28 1.24 % |
31-08-2021 00:00:00 Tuesday |
1476.07 1494.35 |
1498.23 | 1461.88 | 53926 |
| 1285 | 9.06 0.62 % |
30-08-2021 00:00:00 Monday |
1456.35 1465.41 |
1476.42 | 1456.35 | 120088 |
| 1286 | 24.15 1.69 % |
27-08-2021 00:00:00 Friday |
1429.26 1453.41 |
1462.38 | 1429.26 | 31592 |
| 1287 | -16.58 -1.14 % |
26-08-2021 00:00:00 Thursday |
1450.47 1433.89 |
1452.57 | 1424.28 | 32745 |
| 1288 | -25.59 -1.74 % |
25-08-2021 00:00:00 Wednesday |
1468.1 1442.51 |
1468.1 | 1440.22 | 10128 |
| 1289 | 2.04 0.14 % |
24-08-2021 00:00:00 Tuesday |
1452.17 1454.21 |
1456.5 | 1437.23 | 20539 |
| 1290 | -44.27 -2.99 % |
23-08-2021 00:00:00 Monday |
1479.06 1434.79 |
1489.47 | 1426.37 | 39782 |
| 1291 | -10.6 -0.71 % |
20-08-2021 00:00:00 Friday |
1488.02 1477.42 |
1495.89 | 1469.2 | 34265 |
| 1292 | 22.16 1.51 % |
18-08-2021 00:00:00 Wednesday |
1472.09 1494.25 |
1501.57 | 1472.09 | 36438 |
| 1293 | -18.28 -1.23 % |
17-08-2021 00:00:00 Tuesday |
1492.01 1473.73 |
1492.01 | 1454.21 | 44811 |
| 1294 | -6.48 -0.43 % |
16-08-2021 00:00:00 Monday |
1492.01 1485.53 |
1518.25 | 1481.6 | 60203 |
| 1295 | -3.39 -0.23 % |
13-08-2021 00:00:00 Friday |
1495 1491.61 |
1525.97 | 1480.06 | 121003 |
| 1296 | -12.4 -0.83 % |
12-08-2021 00:00:00 Thursday |
1498.78 1486.38 |
1508.94 | 1484.04 | 19740 |
| 1297 | 21.86 1.48 % |
11-08-2021 00:00:00 Wednesday |
1474.18 1496.04 |
1510.58 | 1474.08 | 43159 |
| 1298 | -26.3 -1.74 % |
10-08-2021 00:00:00 Tuesday |
1509.94 1483.64 |
1509.94 | 1472.59 | 46360 |
| 1299 | -37.05 -2.4 % |
09-08-2021 00:00:00 Monday |
1543.8 1506.75 |
1543.8 | 1500.42 | 35601 |
| 1300 | -22.01 -1.42 % |
06-08-2021 00:00:00 Friday |
1545.59 1523.58 |
1547.14 | 1514.52 | 34513 |
| 1301 | -7.42 -0.48 % |
05-08-2021 00:00:00 Thursday |
1538.67 1531.25 |
1544.8 | 1520.99 | 25148 |
| 1302 | -39.49 -2.49 % |
04-08-2021 00:00:00 Wednesday |
1587.57 1548.08 |
1598.73 | 1532.2 | 88036 |
| 1303 | 6.32 0.4 % |
03-08-2021 00:00:00 Tuesday |
1578.61 1584.93 |
1593.45 | 1538.82 | 57081 |
| 1304 | 19.97 1.28 % |
02-08-2021 00:00:00 Monday |
1565.21 1585.18 |
1607.89 | 1553.71 | 96327 |
| 1305 | 2.94 0.19 % |
30-07-2021 00:00:00 Friday |
1541.81 1544.75 |
1561.48 | 1516.56 | 41674 |
| 1306 | -2.73 -0.18 % |
29-07-2021 00:00:00 Thursday |
1542.6 1539.87 |
1550.92 | 1517.61 | 30131 |
| 1307 | 10.66 0.7 % |
28-07-2021 00:00:00 Wednesday |
1515.41 1526.07 |
1530.75 | 1480.16 | 38440 |
| 1308 | -35.7 -2.3 % |
27-07-2021 00:00:00 Tuesday |
1550.57 1514.87 |
1555.75 | 1508.94 | 29870 |
| 1309 | 1.35 0.09 % |
26-07-2021 00:00:00 Monday |
1543.05 1544.4 |
1559.94 | 1535.13 | 28116 |
| 1310 | -31.43 -2 % |
23-07-2021 00:00:00 Friday |
1574.48 1543.05 |
1582.35 | 1538.87 | 37463 |
| 1311 | -17.68 -1.11 % |
22-07-2021 00:00:00 Thursday |
1593.55 1575.87 |
1593.55 | 1567.55 | 30647 |
| 1312 | 11.01 0.71 % |
20-07-2021 00:00:00 Tuesday |
1555.85 1566.86 |
1581.9 | 1532.84 | 72776 |
| 1313 | -1.15 -0.07 % |
19-07-2021 00:00:00 Monday |
1553.71 1552.56 |
1568.7 | 1539.07 | 150509 |
| 1314 | 10.11 0.65 % |
16-07-2021 00:00:00 Friday |
1555.85 1565.96 |
1572.39 | 1542.36 | 29737 |
| 1315 | -20.96 -1.33 % |
15-07-2021 00:00:00 Thursday |
1572.68 1551.72 |
1573.03 | 1547.78 | 25268 |
| 1316 | -7.22 -0.46 % |
14-07-2021 00:00:00 Wednesday |
1568.7 1561.48 |
1573.68 | 1557.74 | 34913 |
| 1317 | 28.84 1.87 % |
13-07-2021 00:00:00 Tuesday |
1540.81 1569.65 |
1574.92 | 1531.75 | 92066 |
| 1318 | 16.19 1.07 % |
12-07-2021 00:00:00 Monday |
1512.92 1529.11 |
1533.84 | 1503.66 | 188186 |
| 1319 | 23.55 1.6 % |
09-07-2021 00:00:00 Friday |
1470.15 1493.7 |
1500.97 | 1455.8 | 47202 |
| 1320 | -22.85 -1.53 % |
08-07-2021 00:00:00 Thursday |
1493 1470.15 |
1493 | 1467.41 | 21665 |
| 1321 | -6.82 -0.46 % |
07-07-2021 00:00:00 Wednesday |
1494 1487.18 |
1494 | 1469.95 | 39460 |
| 1322 | -0.35 -0.02 % |
06-07-2021 00:00:00 Tuesday |
1491.01 1490.66 |
1518.8 | 1485.33 | 98647 |
| 1323 | -1.05 -0.07 % |
05-07-2021 00:00:00 Monday |
1485.04 1483.99 |
1501.97 | 1479.51 | 35094 |
| 1324 | -10.26 -0.69 % |
02-07-2021 00:00:00 Friday |
1494.2 1483.94 |
1506.5 | 1481.25 | 24026 |
| 1325 | -4.78 -0.32 % |
01-07-2021 00:00:00 Thursday |
1498.98 1494.2 |
1501.27 | 1483.04 | 25876 |
| 1326 | 27.04 1.82 % |
30-06-2021 00:00:00 Wednesday |
1486.58 1513.62 |
1546.24 | 1485.04 | 27349 |
| 1327 | -24.9 -1.64 % |
29-06-2021 00:00:00 Tuesday |
1521.84 1496.94 |
1521.84 | 1493.2 | 26734 |
| 1328 | 11.7 0.78 % |
28-06-2021 00:00:00 Monday |
1501.97 1513.67 |
1540.81 | 1501.97 | 140680 |
| 1329 | 15.73 1.06 % |
25-06-2021 00:00:00 Friday |
1485.24 1500.97 |
1508.64 | 1484.04 | 33846 |
| 1330 | -0.95 -0.06 % |
24-06-2021 00:00:00 Thursday |
1494.3 1493.35 |
1500.92 | 1481.5 | 24978 |
| 1331 | -2.39 -0.16 % |
23-06-2021 00:00:00 Wednesday |
1495.29 1492.9 |
1506.2 | 1478.56 | 44629 |
| 1332 | -9.26 -0.62 % |
22-06-2021 00:00:00 Tuesday |
1498.98 1489.72 |
1514.07 | 1487.08 | 81155 |
| 1333 | 45.46 3.15 % |
21-06-2021 00:00:00 Monday |
1445.25 1490.71 |
1494 | 1445.25 | 52624 |
| 1334 | 19.82 1.36 % |
18-06-2021 00:00:00 Friday |
1455.21 1475.03 |
1483.14 | 1414.32 | 92275 |
| 1335 | -7.52 -0.52 % |
17-06-2021 00:00:00 Thursday |
1459.14 1451.62 |
1484.04 | 1444.2 | 48889 |
| 1336 | -30.13 -2.02 % |
16-06-2021 00:00:00 Wednesday |
1493.95 1463.82 |
1494.85 | 1458.54 | 43173 |
| 1337 | 1.99 0.13 % |
15-06-2021 00:00:00 Tuesday |
1487.03 1489.02 |
1509.44 | 1482.05 | 139911 |
| 1338 | 17.18 1.17 % |
14-06-2021 00:00:00 Monday |
1469.2 1486.38 |
1491.36 | 1451.37 | 50813 |
| 1339 | -14.29 -0.95 % |
11-06-2021 00:00:00 Friday |
1498.98 1484.69 |
1504.36 | 1470.1 | 46340 |
| 1340 | -3.13 -0.21 % |
10-06-2021 00:00:00 Thursday |
1487.82 1484.69 |
1510.43 | 1482.1 | 52452 |
| 1341 | -12.25 -0.82 % |
09-06-2021 00:00:00 Wednesday |
1497.83 1485.58 |
1521.24 | 1479.06 | 118907 |
| 1342 | -1.15 -0.08 % |
08-06-2021 00:00:00 Tuesday |
1498.98 1497.83 |
1509.54 | 1484.29 | 67186 |
| 1343 | -18.43 -1.22 % |
07-06-2021 00:00:00 Monday |
1511.93 1493.5 |
1553.36 | 1489.27 | 173639 |
| 1344 | 48.06 3.32 % |
04-06-2021 00:00:00 Friday |
1449.18 1497.24 |
1500.72 | 1447.14 | 163229 |
| 1345 | 3.78 0.26 % |
03-06-2021 00:00:00 Thursday |
1449.18 1452.96 |
1457.99 | 1430.21 | 36118 |
| 1346 | -6.08 -0.42 % |
02-06-2021 00:00:00 Wednesday |
1442.16 1436.08 |
1447.69 | 1420.4 | 54822 |
| 1347 | -34.86 -2.37 % |
01-06-2021 00:00:00 Tuesday |
1473.88 1439.02 |
1473.88 | 1431.5 | 59855 |
| 1348 | 0.75 0.05 % |
31-05-2021 00:00:00 Monday |
1464.12 1464.87 |
1488.72 | 1449.23 | 129931 |
| 1349 | 32.52 2.28 % |
28-05-2021 00:00:00 Friday |
1427.27 1459.79 |
1474.83 | 1415.42 | 148413 |
| 1350 | 1.5 0.11 % |
27-05-2021 00:00:00 Thursday |
1413.12 1414.62 |
1429.56 | 1387.58 | 86347 |
| 1351 | 19.72 1.42 % |
26-05-2021 00:00:00 Wednesday |
1384.44 1404.16 |
1426.27 | 1376.37 | 242543 |
| 1352 | -5.73 -0.42 % |
25-05-2021 00:00:00 Tuesday |
1374.48 1368.75 |
1393.35 | 1348.58 | 217143 |
| 1353 | 1.05 0.08 % |
24-05-2021 00:00:00 Monday |
1364.57 1365.62 |
1370.05 | 1345.45 | 67618 |
| 1354 | -13.8 -1 % |
21-05-2021 00:00:00 Friday |
1380.46 1366.66 |
1380.8 | 1359.64 | 30792 |
| 1355 | -9.61 -0.7 % |
20-05-2021 00:00:00 Thursday |
1380.01 1370.4 |
1383.29 | 1359.59 | 44463 |
| 1356 | -6.17 -0.44 % |
19-05-2021 00:00:00 Wednesday |
1388.67 1382.5 |
1416.31 | 1374.98 | 37297 |
| 1357 | -12.95 -0.93 % |
18-05-2021 00:00:00 Tuesday |
1399.38 1386.43 |
1422.09 | 1380.21 | 29834 |
| 1358 | 21.27 1.56 % |
17-05-2021 00:00:00 Monday |
1366.76 1388.03 |
1394.1 | 1358.79 | 24874 |
| 1359 | -49.25 -3.49 % |
14-05-2021 00:00:00 Friday |
1409.34 1360.09 |
1410.68 | 1349.73 | 39668 |
| 1360 | -36.85 -2.55 % |
12-05-2021 00:00:00 Wednesday |
1443.2 1406.35 |
1449.23 | 1401.37 | 40122 |
| 1361 | 30.23 2.14 % |
11-05-2021 00:00:00 Tuesday |
1414.32 1444.55 |
1462.13 | 1414.32 | 49777 |
| 1362 | -16.19 -1.11 % |
10-05-2021 00:00:00 Monday |
1454.16 1437.97 |
1468.65 | 1424.43 | 77007 |
| 1363 | 0.05 0 % |
07-05-2021 00:00:00 Friday |
1444.2 1444.25 |
1455.7 | 1428.26 | 41065 |
| 1364 | 18.68 1.31 % |
06-05-2021 00:00:00 Thursday |
1423.28 1441.96 |
1446.59 | 1413.52 | 85164 |
| 1365 | -5.48 -0.39 % |
05-05-2021 00:00:00 Wednesday |
1419.3 1413.82 |
1449.18 | 1399.53 | 110238 |
| 1366 | -7.86 -0.55 % |
04-05-2021 00:00:00 Tuesday |
1418.3 1410.44 |
1442.11 | 1399.38 | 96609 |
| 1367 | 15.88 1.14 % |
03-05-2021 00:00:00 Monday |
1392.41 1408.29 |
1418.95 | 1368.11 | 94298 |
| 1368 | 57.86 4.32 % |
30-04-2021 00:00:00 Friday |
1340.62 1398.48 |
1410.93 | 1269.9 | 118454 |
| 1369 | -0.1 -0.01 % |
29-04-2021 00:00:00 Thursday |
1345.2 1345.1 |
1363.87 | 1327.27 | 71154 |
| 1370 | 9.11 0.69 % |
28-04-2021 00:00:00 Wednesday |
1327.37 1336.48 |
1343.4 | 1315.67 | 39531 |
| 1371 | 12.45 0.95 % |
27-04-2021 00:00:00 Tuesday |
1313.72 1326.17 |
1332.65 | 1302.62 | 48595 |
| 1372 | 30.68 2.41 % |
26-04-2021 00:00:00 Monday |
1274.88 1305.56 |
1316.06 | 1274.88 | 646499 |
| 1373 | -27.79 -2.14 % |
23-04-2021 00:00:00 Friday |
1299.78 1271.99 |
1316.71 | 1257.3 | 86370 |
| 1374 | 23.26 1.83 % |
22-04-2021 00:00:00 Thursday |
1271.39 1294.65 |
1309.99 | 1265.42 | 167533 |
| 1375 | -48.76 -3.65 % |
20-04-2021 00:00:00 Tuesday |
1334.89 1286.13 |
1366.51 | 1278.86 | 93105 |
| 1376 | -15.64 -1.17 % |
19-04-2021 00:00:00 Monday |
1335.59 1319.95 |
1335.59 | 1299.83 | 31646 |
| 1377 | 11.11 0.83 % |
16-04-2021 00:00:00 Friday |
1336.63 1347.74 |
1374.48 | 1335.74 | 36414 |
| 1378 | -21.72 -1.59 % |
15-04-2021 00:00:00 Thursday |
1365.52 1343.8 |
1392.76 | 1320.2 | 62882 |
| 1379 | 30.23 2.23 % |
13-04-2021 00:00:00 Tuesday |
1356.55 1386.78 |
1400.38 | 1356.55 | 162819 |
| 1380 | -54.14 -3.8 % |
12-04-2021 00:00:00 Monday |
1425.28 1371.14 |
1425.28 | 1363.13 | 50896 |
| 1381 | -12.05 -0.83 % |
09-04-2021 00:00:00 Friday |
1446.24 1434.19 |
1463.07 | 1424.33 | 126218 |
| 1382 | 5.92 0.41 % |
08-04-2021 00:00:00 Thursday |
1435.24 1441.16 |
1458.14 | 1429.11 | 182503 |
| 1383 | 5.63 0.39 % |
07-04-2021 00:00:00 Wednesday |
1426.77 1432.4 |
1438.07 | 1423.78 | 18719 |
| 1384 | -2.44 -0.17 % |
06-04-2021 00:00:00 Tuesday |
1428.76 1426.32 |
1444.1 | 1420.4 | 35550 |
| 1385 | -8.47 -0.58 % |
05-04-2021 00:00:00 Monday |
1449.18 1440.71 |
1466.51 | 1419.3 | 68151 |
| 1386 | -13.99 -0.96 % |
01-04-2021 00:00:00 Thursday |
1463.62 1449.63 |
1463.62 | 1431.55 | 203053 |
| 1387 | 32.97 2.33 % |
31-03-2021 00:00:00 Wednesday |
1413.32 1446.29 |
1450.57 | 1410.34 | 45535 |
| 1388 | 6.32 0.45 % |
30-03-2021 00:00:00 Tuesday |
1409.34 1415.66 |
1435.34 | 1390.96 | 237353 |
| 1389 | 27.14 1.98 % |
26-03-2021 00:00:00 Friday |
1372.49 1399.63 |
1405.36 | 1372.49 | 66078 |
| 1390 | -2.14 -0.16 % |
25-03-2021 00:00:00 Thursday |
1371.14 1369 |
1394.35 | 1347.94 | 60137 |
| 1391 | -21.41 -1.52 % |
24-03-2021 00:00:00 Wednesday |
1404.06 1382.65 |
1404.06 | 1374.48 | 35261 |
| 1392 | -7.17 -0.51 % |
23-03-2021 00:00:00 Tuesday |
1412.18 1405.01 |
1416.26 | 1388.52 | 50078 |
| 1393 | -9.21 -0.65 % |
22-03-2021 00:00:00 Monday |
1418.3 1409.09 |
1422.49 | 1395.89 | 77089 |
| 1394 | 40.98 3 % |
19-03-2021 00:00:00 Friday |
1365.52 1406.5 |
1409.34 | 1357.25 | 87846 |
| 1395 | 5.43 0.39 % |
18-03-2021 00:00:00 Thursday |
1378.46 1383.89 |
1393.85 | 1366.06 | 70412 |
| 1396 | -22.21 -1.6 % |
17-03-2021 00:00:00 Wednesday |
1386.23 1364.02 |
1389.17 | 1355.71 | 21485 |
| 1397 | -16.53 -1.19 % |
16-03-2021 00:00:00 Tuesday |
1394.3 1377.77 |
1394.3 | 1372.89 | 57144 |
| 1398 | 2.29 0.17 % |
15-03-2021 00:00:00 Monday |
1375.48 1377.77 |
1385.19 | 1342.41 | 53799 |
| 1399 | -17.68 -1.27 % |
12-03-2021 00:00:00 Friday |
1390.42 1372.74 |
1398.28 | 1370.2 | 35608 |
| 1400 | 12.95 0.95 % |
10-03-2021 00:00:00 Wednesday |
1366.31 1379.26 |
1382.45 | 1354.41 | 1230588 |
| 1401 | -3.44 -0.25 % |
09-03-2021 00:00:00 Tuesday |
1364.62 1361.18 |
1402.87 | 1355.8 | 334961 |
| 1402 | -3.29 -0.25 % |
08-03-2021 00:00:00 Monday |
1342.61 1339.32 |
1360.69 | 1331.3 | 52841 |
| 1403 | -10.26 -0.76 % |
05-03-2021 00:00:00 Friday |
1343.8 1333.54 |
1366.06 | 1318.7 | 72807 |
| 1404 | 52.98 4.1 % |
04-03-2021 00:00:00 Thursday |
1290.82 1343.8 |
1354.56 | 1290.82 | 192454 |
| 1405 | 22.86 1.77 % |
03-03-2021 00:00:00 Wednesday |
1290.32 1313.18 |
1337.48 | 1288.82 | 91899 |
| 1406 | 18.33 1.44 % |
02-03-2021 00:00:00 Tuesday |
1271.89 1290.22 |
1294.35 | 1258.05 | 64440 |
| 1407 | 53.43 4.43 % |
01-03-2021 00:00:00 Monday |
1206.16 1259.59 |
1264.92 | 1198.49 | 79107 |
| 1408 | -59.66 -4.76 % |
26-02-2021 00:00:00 Friday |
1254.46 1194.8 |
1264.87 | 1187.48 | 226070 |
| 1409 | 15.63 1.25 % |
25-02-2021 00:00:00 Thursday |
1251.13 1266.76 |
1283.55 | 1249.98 | 318270 |
| 1410 | 15.79 1.29 % |
24-02-2021 00:00:00 Wednesday |
1227.57 1243.36 |
1261.33 | 1196.89 | 111462 |
| 1411 | -12.25 -0.99 % |
23-02-2021 00:00:00 Tuesday |
1238.82 1226.57 |
1243.01 | 1217.66 | 44686 |
| 1412 | 10.21 0.84 % |
22-02-2021 00:00:00 Monday |
1215.12 1225.33 |
1230.06 | 1210.24 | 39849 |
| 1413 | -14.24 -1.16 % |
19-02-2021 00:00:00 Friday |
1227.57 1213.33 |
1234.04 | 1204.81 | 47748 |
| 1414 | -21.46 -1.72 % |
18-02-2021 00:00:00 Thursday |
1244.8 1223.34 |
1244.8 | 1208.7 | 27809 |
| 1415 | 3.04 0.25 % |
17-02-2021 00:00:00 Wednesday |
1230.06 1233.1 |
1244.05 | 1222.54 | 28487 |
| 1416 | 4.04 0.33 % |
16-02-2021 00:00:00 Tuesday |
1233.94 1237.98 |
1252.02 | 1221 | 55079 |
| 1417 | -30.23 -2.41 % |
15-02-2021 00:00:00 Monday |
1252.97 1222.74 |
1254.36 | 1211.93 | 76773 |
| 1418 | -5.43 -0.44 % |
12-02-2021 00:00:00 Friday |
1242.81 1237.38 |
1249.98 | 1216.91 | 182188 |
| 1419 | 3.04 0.25 % |
11-02-2021 00:00:00 Thursday |
1227.12 1230.16 |
1238.68 | 1218.56 | 103599 |
| 1420 | 8.02 0.66 % |
10-02-2021 00:00:00 Wednesday |
1219.1 1227.12 |
1244 | 1212.58 | 274991 |
| 1421 | 5.23 0.43 % |
09-02-2021 00:00:00 Tuesday |
1208.15 1213.38 |
1221.1 | 1199.53 | 165471 |
| 1422 | 26.34 2.23 % |
08-02-2021 00:00:00 Monday |
1181.26 1207.6 |
1214.12 | 1181.26 | 65461 |
| 1423 | -9.11 -0.77 % |
05-02-2021 00:00:00 Friday |
1190.22 1181.11 |
1203.72 | 1169.75 | 70467 |
| 1424 | 11.5 0.98 % |
04-02-2021 00:00:00 Thursday |
1170.4 1181.9 |
1212.13 | 1168.06 | 107246 |
| 1425 | 15.84 1.35 % |
03-02-2021 00:00:00 Wednesday |
1172.34 1188.18 |
1199.68 | 1167.46 | 1013870 |
| 1426 | 53.93 4.77 % |
02-02-2021 00:00:00 Tuesday |
1131.46 1185.39 |
1204.71 | 1131.46 | 216560 |
| 1427 | 62.01 5.85 % |
01-02-2021 00:00:00 Monday |
1059.59 1121.6 |
1125.48 | 1043.81 | 103972 |
| 1428 | -13.34 -1.25 % |
29-01-2021 00:00:00 Friday |
1064.57 1051.23 |
1090.02 | 1043.81 | 110784 |
| 1429 | 22.06 2.12 % |
28-01-2021 00:00:00 Thursday |
1040.82 1062.88 |
1070.8 | 1035.09 | 93794 |
| 1430 | -8.07 -0.76 % |
27-01-2021 00:00:00 Wednesday |
1065.27 1057.2 |
1109.29 | 1049.53 | 198180 |
| 1431 | 39.49 3.85 % |
25-01-2021 00:00:00 Monday |
1025.28 1064.77 |
1118.16 | 1013.23 | 613114 |
| 1432 | -20.47 -2.01 % |
22-01-2021 00:00:00 Friday |
1020.85 1000.38 |
1026.58 | 996 | 37532 |
| 1433 | -18.88 -1.83 % |
21-01-2021 00:00:00 Thursday |
1031.86 1012.98 |
1042.61 | 1008.9 | 42145 |
| 1434 | -0.54 -0.05 % |
20-01-2021 00:00:00 Wednesday |
1029.71 1029.17 |
1034.74 | 1010.64 | 53485 |
| 1435 | 32.67 3.28 % |
19-01-2021 00:00:00 Tuesday |
995.15 1027.82 |
1048.59 | 995.15 | 137895 |
| 1436 | -22.71 -2.24 % |
18-01-2021 00:00:00 Monday |
1015.92 993.21 |
1018.71 | 987.83 | 28185 |
| 1437 | 49.95 5.11 % |
15-01-2021 00:00:00 Friday |
977.72 1027.67 |
1035.09 | 977.72 | 87423 |
| 1438 | -0.6 -0.06 % |
14-01-2021 00:00:00 Thursday |
1016.92 1016.32 |
1035.89 | 1009.6 | 60995 |
| 1439 | 21.22 2.1 % |
13-01-2021 00:00:00 Wednesday |
1008.15 1029.37 |
1035.89 | 1003.97 | 63707 |
| 1440 | 6.92 0.69 % |
12-01-2021 00:00:00 Tuesday |
998.99 1005.91 |
1016.32 | 994.41 | 71541 |
| 1441 | -2.94 -0.29 % |
11-01-2021 00:00:00 Monday |
1000.98 998.04 |
1007.95 | 991.02 | 47309 |
| 1442 | 9.56 0.97 % |
08-01-2021 00:00:00 Friday |
990.32 999.88 |
1019.41 | 990.32 | 83039 |
| 1443 | 9.06 0.92 % |
07-01-2021 00:00:00 Thursday |
981.26 990.32 |
1000.53 | 973.84 | 90115 |
| 1444 | 37 3.92 % |
06-01-2021 00:00:00 Wednesday |
943.21 980.21 |
985.04 | 943.21 | 78407 |
| 1445 | -0.74 -0.08 % |
05-01-2021 00:00:00 Tuesday |
957.95 957.21 |
967.12 | 943.61 | 50261 |
| 1446 | 23.11 2.47 % |
04-01-2021 00:00:00 Monday |
936.24 959.35 |
962.48 | 934.6 | 127162 |
| 1447 | 7.67 0.83 % |
01-01-2021 00:00:00 Friday |
922.05 929.72 |
934.05 | 916.97 | 41851 |
| 1448 | -9.91 -1.06 % |
31-12-2020 00:00:00 Thursday |
933.25 923.34 |
936.49 | 917.52 | 67879 |
| 1449 | 19.42 2.13 % |
30-12-2020 00:00:00 Wednesday |
911.34 930.76 |
934.75 | 894.96 | 298128 |
| 1450 | -0.25 -0.03 % |
29-12-2020 00:00:00 Tuesday |
906.36 906.11 |
918.81 | 903.37 | 41075 |
| 1451 | 10.96 1.23 % |
28-12-2020 00:00:00 Monday |
893.41 904.37 |
909.1 | 893.41 | 106513 |
| 1452 | -12.35 -1.36 % |
24-12-2020 00:00:00 Thursday |
905.71 893.36 |
907.75 | 887.59 | 23684 |
| 1453 | 15.34 1.74 % |
23-12-2020 00:00:00 Wednesday |
883 898.34 |
904.47 | 876.58 | 32599 |
| 1454 | 8.86 1.02 % |
22-12-2020 00:00:00 Tuesday |
871.5 880.36 |
885.24 | 859.2 | 27606 |
| 1455 | -35.06 -3.87 % |
21-12-2020 00:00:00 Monday |
906.36 871.3 |
906.36 | 865.27 | 78336 |
| 1456 | -10.56 -1.15 % |
18-12-2020 00:00:00 Friday |
916.32 905.76 |
916.32 | 898.69 | 41801 |
| 1457 | -3.34 -0.37 % |
17-12-2020 00:00:00 Thursday |
912.49 909.15 |
922.84 | 907.8 | 39153 |
| 1458 | -0.65 -0.07 % |
16-12-2020 00:00:00 Wednesday |
911.34 910.69 |
921.3 | 907.06 | 38472 |
| 1459 | -4.48 -0.49 % |
15-12-2020 00:00:00 Tuesday |
913.33 908.85 |
914.28 | 900.18 | 77370 |
| 1460 | 6.93 0.77 % |
14-12-2020 00:00:00 Monday |
900.53 907.46 |
920.1 | 900.53 | 59867 |
| 1461 | -12.75 -1.4 % |
11-12-2020 00:00:00 Friday |
911.24 898.49 |
912.14 | 897.25 | 31519 |
| 1462 | -10.71 -1.17 % |
10-12-2020 00:00:00 Thursday |
916.92 906.21 |
917.81 | 899.39 | 32258 |
| 1463 | -9.86 -1.06 % |
09-12-2020 00:00:00 Wednesday |
926.28 916.42 |
930.21 | 912.54 | 45120 |
| 1464 | -10.31 -1.11 % |
08-12-2020 00:00:00 Tuesday |
931.46 921.15 |
937.39 | 915.72 | 92323 |
| 1465 | 1.29 0.14 % |
07-12-2020 00:00:00 Monday |
934.25 935.54 |
949.84 | 927.23 | 123482 |
| 1466 | 13.25 1.45 % |
04-12-2020 00:00:00 Friday |
913.33 926.58 |
942.51 | 911.04 | 118148 |
| 1467 | -5.53 -0.61 % |
03-12-2020 00:00:00 Thursday |
911.94 906.41 |
920.7 | 901.98 | 50678 |
| 1468 | 8.22 0.91 % |
02-12-2020 00:00:00 Wednesday |
903.67 911.89 |
914.63 | 897.35 | 85152 |
| 1469 | 24.7 2.81 % |
01-12-2020 00:00:00 Tuesday |
879.67 904.37 |
906.61 | 860.59 | 102648 |
| 1470 | -0.75 -0.09 % |
27-11-2020 00:00:00 Friday |
873.49 872.74 |
881.86 | 866.12 | 130570 |
| 1471 | 20.82 2.44 % |
26-11-2020 00:00:00 Thursday |
853.42 874.24 |
877.87 | 845.5 | 263127 |
| 1472 | -8.66 -1.02 % |
25-11-2020 00:00:00 Wednesday |
847.84 839.18 |
870.21 | 836.39 | 281540 |
| 1473 | -1.69 -0.2 % |
24-11-2020 00:00:00 Tuesday |
851.18 849.49 |
860.49 | 846.6 | 189095 |
| 1474 | -4.14 -0.48 % |
23-11-2020 00:00:00 Monday |
854.67 850.53 |
865.37 | 847.6 | 44316 |
| 1475 | 16.78 2 % |
20-11-2020 00:00:00 Friday |
837.64 854.42 |
858.4 | 835.59 | 43982 |
| 1476 | -9.01 -1.07 % |
19-11-2020 00:00:00 Thursday |
841.12 832.11 |
858.5 | 829.32 | 41287 |
| 1477 | 4.13 0.49 % |
18-11-2020 00:00:00 Wednesday |
841.22 845.35 |
848.09 | 835.25 | 39115 |
| 1478 | 2.44 0.29 % |
17-11-2020 00:00:00 Tuesday |
836.74 839.18 |
849.59 | 832.9 | 74741 |
| 1479 | -6.27 -0.74 % |
14-11-2020 00:00:00 Saturday |
841.62 835.35 |
841.62 | 832.26 | 6966 |
| 1480 | 13.39 1.62 % |
13-11-2020 00:00:00 Friday |
824.49 837.88 |
844.46 | 816.77 | 190996 |
| 1481 | 23.5 2.94 % |
12-11-2020 00:00:00 Thursday |
799.94 823.44 |
827.18 | 799.94 | 173722 |
| 1482 | 13.45 1.71 % |
11-11-2020 00:00:00 Wednesday |
786.49 799.94 |
804.77 | 786.44 | 86600 |
| 1483 | -10.31 -1.29 % |
10-11-2020 00:00:00 Tuesday |
796.8 786.49 |
812.69 | 777.88 | 85507 |
| 1484 | 1.59 0.2 % |
09-11-2020 00:00:00 Monday |
787.04 788.63 |
804.72 | 785.89 | 40812 |
| 1485 | -11.75 -1.46 % |
06-11-2020 00:00:00 Friday |
803.17 791.42 |
803.17 | 788.93 | 31542 |
| 1486 | 17.13 2.19 % |
05-11-2020 00:00:00 Thursday |
783.5 800.63 |
807.01 | 783.5 | 72806 |
| 1487 | -7.13 -0.91 % |
04-11-2020 00:00:00 Wednesday |
787.84 780.71 |
791.72 | 775.88 | 84144 |
| 1488 | 5.63 0.72 % |
03-11-2020 00:00:00 Tuesday |
782.21 787.84 |
797.2 | 782.21 | 86696 |
| 1489 | 8.02 1.03 % |
02-11-2020 00:00:00 Monday |
777.18 785.2 |
788.38 | 772.25 | 90535 |
| 1490 | 10.31 1.35 % |
30-10-2020 00:00:00 Friday |
765.28 775.59 |
790.33 | 762.94 | 38650 |
| 1491 | -0.25 -0.03 % |
29-10-2020 00:00:00 Thursday |
766.92 766.67 |
773.89 | 762.94 | 11791 |
| 1492 | -3.69 -0.47 % |
28-10-2020 00:00:00 Wednesday |
777.73 774.04 |
781.61 | 770.21 | 14479 |
| 1493 | 3.43 0.44 % |
27-10-2020 00:00:00 Tuesday |
772.25 775.68 |
786.69 | 770.51 | 16375 |
| 1494 | -5.38 -0.69 % |
26-10-2020 00:00:00 Monday |
781.71 776.33 |
786.54 | 764.93 | 27350 |
| 1495 | -6.32 -0.8 % |
23-10-2020 00:00:00 Friday |
788.13 781.81 |
800.78 | 778.92 | 27375 |
| 1496 | -0.7 -0.09 % |
22-10-2020 00:00:00 Thursday |
788.83 788.13 |
790.57 | 778.12 | 25159 |
| 1497 | 11.05 1.42 % |
21-10-2020 00:00:00 Wednesday |
777.88 788.93 |
790.82 | 768.91 | 24100 |
| 1498 | 1.74 0.23 % |
20-10-2020 00:00:00 Tuesday |
771.9 773.64 |
776.93 | 761.94 | 50004 |
| 1499 | -0.69 -0.09 % |
19-10-2020 00:00:00 Monday |
770.9 770.21 |
778.87 | 758.85 | 27790 |
| 1500 | 22.11 2.96 % |
16-10-2020 00:00:00 Friday |
747.1 769.21 |
773 | 747.1 | 28102 |
| 1501 | -8.96 -1.19 % |
15-10-2020 00:00:00 Thursday |
755.96 747 |
764.73 | 742.52 | 41851 |
| 1502 | 18.42 2.48 % |
14-10-2020 00:00:00 Wednesday |
742.87 761.29 |
764.88 | 730.81 | 36737 |
| 1503 | -11.06 -1.46 % |
13-10-2020 00:00:00 Tuesday |
756.96 745.9 |
759.75 | 735.05 | 35991 |
| 1504 | -7.12 -0.95 % |
12-10-2020 00:00:00 Monday |
746.75 739.63 |
748.79 | 735.3 | 29596 |
| 1505 | -26.1 -3.4 % |
09-10-2020 00:00:00 Friday |
767.92 741.82 |
768.91 | 739.48 | 362805 |
| 1506 | 8.47 1.12 % |
08-10-2020 00:00:00 Thursday |
758.95 767.42 |
771.1 | 755.96 | 58757 |
| 1507 | 9.31 1.25 % |
07-10-2020 00:00:00 Wednesday |
747.15 756.46 |
757.96 | 744.76 | 54647 |
| 1508 | 6.52 0.87 % |
06-10-2020 00:00:00 Tuesday |
748.2 754.72 |
757.31 | 737.89 | 43190 |
| 1509 | -3.23 -0.43 % |
05-10-2020 00:00:00 Monday |
751.23 748 |
760.4 | 739.53 | 35333 |
| 1510 | 2.84 0.38 % |
01-10-2020 00:00:00 Thursday |
748.39 751.23 |
752.78 | 733.3 | 55258 |
| 1511 | 23.05 3.21 % |
30-09-2020 00:00:00 Wednesday |
717.92 740.97 |
743.61 | 714.78 | 44739 |
| 1512 | -22.16 -2.99 % |
29-09-2020 00:00:00 Tuesday |
740.03 717.87 |
740.03 | 712.14 | 36877 |
| 1513 | 13.14 1.83 % |
28-09-2020 00:00:00 Monday |
718.12 731.26 |
732.06 | 711.04 | 100543 |
| 1514 | 23.46 3.44 % |
25-09-2020 00:00:00 Friday |
681.71 705.17 |
709 | 681.71 | 52428 |
| 1515 | -22.51 -3.21 % |
24-09-2020 00:00:00 Thursday |
700.19 677.68 |
711.19 | 673.3 | 49184 |
| 1516 | -13.3 -1.82 % |
23-09-2020 00:00:00 Wednesday |
729.57 716.27 |
729.57 | 702.08 | 39212 |
| 1517 | 17.58 2.48 % |
22-09-2020 00:00:00 Tuesday |
708.45 726.03 |
733.75 | 704.17 | 61934 |
| 1518 | -34.01 -4.55 % |
21-09-2020 00:00:00 Monday |
747 712.99 |
747.4 | 707.96 | 52351 |
| 1519 | 20.72 2.87 % |
18-09-2020 00:00:00 Friday |
721.3 742.02 |
745.46 | 721.3 | 80540 |
| 1520 | 0.85 0.12 % |
17-09-2020 00:00:00 Thursday |
721.1 721.95 |
735.75 | 713.93 | 70877 |
| 1521 | -4.78 -0.66 % |
16-09-2020 00:00:00 Wednesday |
722.1 717.32 |
734.45 | 711.14 | 126298 |
| 1522 | 5.03 0.71 % |
15-09-2020 00:00:00 Tuesday |
711.14 716.17 |
720.51 | 707.01 | 92043 |
| 1523 | -10.16 -1.42 % |
14-09-2020 00:00:00 Monday |
714.13 703.97 |
732.86 | 700.14 | 112484 |
| 1524 | 8.46 1.19 % |
11-09-2020 00:00:00 Friday |
710.15 718.61 |
725.09 | 702.28 | 706088 |
| 1525 | 16.04 2.31 % |
10-09-2020 00:00:00 Thursday |
694.21 710.25 |
714.53 | 678.92 | 519329 |
| 1526 | 14.4 2.15 % |
09-09-2020 00:00:00 Wednesday |
668.56 682.96 |
693.61 | 662.14 | 67376 |
| 1527 | -32.22 -4.56 % |
08-09-2020 00:00:00 Tuesday |
705.96 673.74 |
705.96 | 671.85 | 42242 |
| 1528 | -15.84 -2.22 % |
07-09-2020 00:00:00 Monday |
713.14 697.3 |
717.17 | 690.68 | 65758 |
| 1529 | 12.35 1.79 % |
04-09-2020 00:00:00 Friday |
691.27 703.62 |
721.1 | 691.27 | 169281 |
| 1530 | 44.13 6.5 % |
03-09-2020 00:00:00 Thursday |
678.77 722.9 |
726.23 | 678.48 | 406143 |
| 1531 | -5.83 -0.85 % |
02-09-2020 00:00:00 Wednesday |
682.26 676.43 |
682.26 | 660.05 | 167243 |
| 1532 | 9.86 1.47 % |
01-09-2020 00:00:00 Tuesday |
672.3 682.16 |
696.1 | 648.89 | 133882 |
| 1533 | -25.55 -3.66 % |
31-08-2020 00:00:00 Monday |
697.75 672.2 |
707.76 | 668.76 | 134291 |
| 1534 | 13.65 1.99 % |
28-08-2020 00:00:00 Friday |
684.25 697.9 |
714.13 | 681.76 | 321597 |
| 1535 | 14.69 2.2 % |
27-08-2020 00:00:00 Thursday |
667.32 682.01 |
685.05 | 665.23 | 122848 |
| 1536 | 2.89 0.44 % |
26-08-2020 00:00:00 Wednesday |
662.34 665.23 |
675.69 | 656.21 | 143018 |
| 1537 | 3.24 0.49 % |
25-08-2020 00:00:00 Tuesday |
667.32 670.56 |
676.28 | 659.35 | 63873 |
| 1538 | -4.83 -0.72 % |
24-08-2020 00:00:00 Monday |
672.6 667.77 |
690.53 | 664.13 | 170726 |
| 1539 | 6.63 0.99 % |
21-08-2020 00:00:00 Friday |
668.81 675.44 |
680.37 | 666.72 | 183802 |
| 1540 | 8.81 1.35 % |
20-08-2020 00:00:00 Thursday |
653.38 662.19 |
672.3 | 652.68 | 106137 |
| 1541 | -2.64 -0.4 % |
19-08-2020 00:00:00 Wednesday |
664.93 662.29 |
668.71 | 658.46 | 169362 |
| 1542 | 43.33 6.97 % |
18-08-2020 00:00:00 Tuesday |
621.6 664.93 |
675.89 | 619.51 | 485355 |
| 1543 | -4.38 -0.7 % |
17-08-2020 00:00:00 Monday |
626.48 622.1 |
628.77 | 608.56 | 126941 |
| 1544 | -3.29 -0.52 % |
14-08-2020 00:00:00 Friday |
629.67 626.38 |
636.79 | 621.5 | 162157 |
| 1545 | 4.48 0.72 % |
13-08-2020 00:00:00 Thursday |
624.89 629.37 |
635.2 | 619.11 | 179786 |
| 1546 | 2.29 0.37 % |
12-08-2020 00:00:00 Wednesday |
621.7 623.99 |
625.94 | 613.54 | 80721 |
| 1547 | -15.54 -2.44 % |
11-08-2020 00:00:00 Tuesday |
637.24 621.7 |
638.19 | 616.62 | 94495 |
| 1548 | -3.29 -0.52 % |
10-08-2020 00:00:00 Monday |
634.65 631.36 |
640.23 | 625.14 | 190885 |
| 1549 | 4.13 0.66 % |
07-08-2020 00:00:00 Friday |
630.02 634.15 |
638.59 | 626.04 | 78588 |
| 1550 | -0.8 -0.13 % |
06-08-2020 00:00:00 Thursday |
632.46 631.66 |
644.01 | 626.53 | 125688 |
| 1551 | 6.82 1.09 % |
05-08-2020 00:00:00 Wednesday |
624.49 631.31 |
640.63 | 619.51 | 101132 |
| 1552 | -8.87 -1.41 % |
04-08-2020 00:00:00 Tuesday |
630.97 622.1 |
637.09 | 619.61 | 69275 |
| 1553 | 3.49 0.56 % |
03-08-2020 00:00:00 Monday |
627.48 630.97 |
639.43 | 619.16 | 115019 |
| 1554 | 23.21 3.82 % |
31-07-2020 00:00:00 Friday |
607.56 630.77 |
634.7 | 599.49 | 191218 |
| 1555 | -11.5 -1.88 % |
30-07-2020 00:00:00 Thursday |
611.54 600.04 |
622.65 | 598.6 | 140313 |
| 1556 | 19.53 3.29 % |
29-07-2020 00:00:00 Wednesday |
594.11 613.64 |
619.26 | 594.11 | 247466 |
| 1557 | 18.32 3.18 % |
28-07-2020 00:00:00 Tuesday |
575.69 594.01 |
595.51 | 562.84 | 168089 |
| 1558 | -12.4 -2.14 % |
27-07-2020 00:00:00 Monday |
580.67 568.27 |
582.16 | 566.72 | 115386 |
| 1559 | -16.68 -2.79 % |
24-07-2020 00:00:00 Friday |
597.35 580.67 |
597.35 | 579.67 | 79640 |
| 1560 | -4.73 -0.79 % |
23-07-2020 00:00:00 Thursday |
600.59 595.86 |
608.8 | 594.61 | 71718 |
| 1561 | -5.33 -0.88 % |
22-07-2020 00:00:00 Wednesday |
604.57 599.24 |
609.35 | 591.92 | 75221 |
| 1562 | -3.29 -0.55 % |
21-07-2020 00:00:00 Tuesday |
603.58 600.29 |
613.54 | 599.19 | 164962 |
| 1563 | 7.12 1.2 % |
20-07-2020 00:00:00 Monday |
593.62 600.74 |
608.76 | 592.22 | 70993 |
| 1564 | 7.17 1.23 % |
17-07-2020 00:00:00 Friday |
582.91 590.08 |
593.17 | 582.91 | 46139 |
| 1565 | -8.47 -1.44 % |
16-07-2020 00:00:00 Thursday |
588.64 580.17 |
590.08 | 577.43 | 51027 |
| 1566 | -14.85 -2.47 % |
15-07-2020 00:00:00 Wednesday |
601.29 586.44 |
604.07 | 584.5 | 72711 |
| 1567 | -14.1 -2.32 % |
14-07-2020 00:00:00 Tuesday |
608.56 594.46 |
611.15 | 591.97 | 32540 |
| 1568 | 0.69 0.11 % |
13-07-2020 00:00:00 Monday |
608.16 608.85 |
615.38 | 605.87 | 54250 |
| 1569 | -4.69 -0.76 % |
10-07-2020 00:00:00 Friday |
613.74 609.05 |
617.02 | 594.81 | 74892 |
| 1570 | 7.57 1.25 % |
09-07-2020 00:00:00 Thursday |
606.66 614.23 |
619.96 | 606.66 | 53898 |
| 1571 | -24.25 -3.85 % |
08-07-2020 00:00:00 Wednesday |
630.27 606.02 |
630.27 | 603.43 | 58559 |
| 1572 | -19.17 -2.99 % |
07-07-2020 00:00:00 Tuesday |
640.23 621.06 |
642.37 | 619.51 | 65163 |
| 1573 | 4.93 0.78 % |
06-07-2020 00:00:00 Monday |
632.46 637.39 |
650.39 | 626.68 | 149549 |
| 1574 | 5.63 0.91 % |
03-07-2020 00:00:00 Friday |
620.21 625.84 |
627.83 | 611.54 | 80732 |
| 1575 | 2.94 0.48 % |
02-07-2020 00:00:00 Thursday |
612.54 615.48 |
629.07 | 612.54 | 59826 |
| 1576 | -1.25 -0.2 % |
01-07-2020 00:00:00 Wednesday |
613.04 611.79 |
623.15 | 610 | 49305 |
| 1577 | -4.13 -0.66 % |
30-06-2020 00:00:00 Tuesday |
621.4 617.27 |
625.39 | 609.1 | 50989 |
| 1578 | 3.89 0.63 % |
29-06-2020 00:00:00 Monday |
614.13 618.02 |
621.85 | 596.4 | 65305 |
| 1579 | 1.8 0.29 % |
26-06-2020 00:00:00 Friday |
611.54 613.34 |
623.5 | 609.15 | 49894 |
| 1580 | 6.03 1.01 % |
25-06-2020 00:00:00 Thursday |
599.74 605.77 |
623.79 | 599.74 | 65953 |
| 1581 | -5.23 -0.85 % |
24-06-2020 00:00:00 Wednesday |
615.03 609.8 |
630.77 | 596.35 | 102996 |
| 1582 | 29.83 5.05 % |
23-06-2020 00:00:00 Tuesday |
590.63 620.46 |
631.81 | 590.63 | 115921 |
| 1583 | 12.65 2.1 % |
22-06-2020 00:00:00 Monday |
602.58 615.23 |
625.69 | 584.9 | 142040 |
| 1584 | -0.79 -0.13 % |
19-06-2020 00:00:00 Friday |
599.59 598.8 |
601.04 | 592.07 | 41919 |
| 1585 | 8.27 1.41 % |
18-06-2020 00:00:00 Thursday |
587.44 595.71 |
599.94 | 577.68 | 37101 |
| 1586 | -5.08 -0.87 % |
17-06-2020 00:00:00 Wednesday |
586.49 581.41 |
594.91 | 578.73 | 19490 |
| 1587 | -1.15 -0.2 % |
16-06-2020 00:00:00 Tuesday |
587.64 586.49 |
601.58 | 578.33 | 80816 |
| 1588 | -32.62 -5.33 % |
15-06-2020 00:00:00 Monday |
612.54 579.92 |
612.54 | 575.14 | 57342 |
| 1589 | 26.94 4.7 % |
12-06-2020 00:00:00 Friday |
572.7 599.64 |
603.58 | 567.72 | 54861 |
| 1590 | -25.84 -4.2 % |
11-06-2020 00:00:00 Thursday |
614.53 588.69 |
623.3 | 580.72 | 120343 |
| 1591 | -0.3 -0.05 % |
10-06-2020 00:00:00 Wednesday |
612.54 612.24 |
623.1 | 608.06 | 56343 |
| 1592 | -10.51 -1.7 % |
09-06-2020 00:00:00 Tuesday |
619.71 609.2 |
632.91 | 604.57 | 58357 |
| 1593 | -23.06 -3.62 % |
08-06-2020 00:00:00 Monday |
637.34 614.28 |
641.82 | 611.2 | 91242 |
| 1594 | 17.78 2.93 % |
05-06-2020 00:00:00 Friday |
606.56 624.34 |
627.93 | 606.56 | 141386 |
| 1595 | 3.44 0.57 % |
04-06-2020 00:00:00 Thursday |
599.59 603.03 |
608.11 | 581.17 | 42702 |
| 1596 | -4.23 -0.71 % |
03-06-2020 00:00:00 Wednesday |
599.59 595.36 |
607.56 | 588.54 | 79328 |
| 1597 | 9.41 1.61 % |
02-06-2020 00:00:00 Tuesday |
584.45 593.86 |
598.55 | 573.7 | 86471 |
| 1598 | -7.97 -1.35 % |
01-06-2020 00:00:00 Monday |
589.63 581.66 |
597.6 | 578.68 | 93949 |
| 1599 | 1.54 0.26 % |
29-05-2020 00:00:00 Friday |
585.65 587.19 |
599.54 | 574.94 | 216678 |
| 1600 | 8.96 1.59 % |
28-05-2020 00:00:00 Thursday |
565.28 574.24 |
579.02 | 555.77 | 104378 |
| 1601 | 33.51 6.31 % |
27-05-2020 00:00:00 Wednesday |
530.87 564.38 |
567.22 | 527.38 | 259468 |
| 1602 | 0.35 0.07 % |
26-05-2020 00:00:00 Tuesday |
530.37 530.72 |
541.82 | 526.04 | 279548 |
| 1603 | 6.32 1.21 % |
22-05-2020 00:00:00 Friday |
523.9 530.22 |
532.66 | 499 | 50119 |
| 1604 | -9.12 -1.71 % |
21-05-2020 00:00:00 Thursday |
533.86 524.74 |
534.85 | 519.61 | 41968 |
| 1605 | 26.44 5.2 % |
20-05-2020 00:00:00 Wednesday |
508.01 534.45 |
536.4 | 504.37 | 116588 |
| 1606 | 11.95 2.4 % |
19-05-2020 00:00:00 Tuesday |
498 509.95 |
518.72 | 493.17 | 59872 |
| 1607 | -18.38 -3.58 % |
18-05-2020 00:00:00 Monday |
512.94 494.56 |
512.94 | 492.47 | 58549 |
| 1608 | -2.64 -0.51 % |
15-05-2020 00:00:00 Friday |
517.92 515.28 |
517.92 | 507.71 | 34451 |
| 1609 | -9.11 -1.76 % |
14-05-2020 00:00:00 Thursday |
517.92 508.81 |
526.19 | 506.71 | 51938 |
| 1610 | -21.71 -4 % |
13-05-2020 00:00:00 Wednesday |
542.82 521.11 |
545.81 | 517.17 | 88362 |
| 1611 | 22.96 4.66 % |
12-05-2020 00:00:00 Tuesday |
493.02 515.98 |
518.87 | 490.43 | 100193 |
| 1612 | 6.62 1.34 % |
11-05-2020 00:00:00 Monday |
495.81 502.43 |
510.35 | 483.06 | 102572 |
| 1613 | -3.59 -0.74 % |
08-05-2020 00:00:00 Friday |
488.04 484.45 |
490.68 | 480.57 | 37088 |
| 1614 | 7.97 1.68 % |
07-05-2020 00:00:00 Thursday |
475.39 483.36 |
489.58 | 475.09 | 61970 |
| 1615 | -11.5 -2.34 % |
06-05-2020 00:00:00 Wednesday |
492.02 480.52 |
492.02 | 467.42 | 55240 |
| 1616 | -9.52 -1.99 % |
05-05-2020 00:00:00 Tuesday |
479.08 469.56 |
485.55 | 467.92 | 47358 |
| 1617 | -17.93 -3.62 % |
04-05-2020 00:00:00 Monday |
495.81 477.88 |
495.81 | 474.84 | 218635 |
| 1618 | 1.3 0.26 % |
30-04-2020 00:00:00 Thursday |
502.88 504.18 |
512.94 | 499.99 | 166838 |
| 1619 | -0.05 -0.01 % |
29-04-2020 00:00:00 Wednesday |
499.79 499.74 |
502.88 | 494.26 | 31589 |
| 1620 | -10.76 -2.13 % |
28-04-2020 00:00:00 Tuesday |
505.97 495.21 |
508.96 | 492.57 | 52681 |
| 1621 | -2.84 -0.57 % |
27-04-2020 00:00:00 Monday |
499.99 497.15 |
508.71 | 490.78 | 38476 |
| 1622 | 11 2.26 % |
24-04-2020 00:00:00 Friday |
486.05 497.05 |
499.39 | 483.36 | 58059 |
| 1623 | -19.02 -3.67 % |
23-04-2020 00:00:00 Thursday |
517.92 498.9 |
517.92 | 497 | 46579 |
| 1624 | -0.05 -0.01 % |
22-04-2020 00:00:00 Wednesday |
507.96 507.91 |
511.2 | 500.99 | 32673 |
| 1625 | -10.26 -1.98 % |
21-04-2020 00:00:00 Tuesday |
517.92 507.66 |
517.92 | 502.48 | 37476 |
| 1626 | -26.3 -4.82 % |
20-04-2020 00:00:00 Monday |
545.71 519.41 |
550.34 | 517.52 | 363192 |
| 1627 | -13.1 -2.36 % |
17-04-2020 00:00:00 Friday |
555.82 542.72 |
560.8 | 531.86 | 218035 |
| 1628 | 9.66 1.82 % |
16-04-2020 00:00:00 Thursday |
531.96 541.62 |
554.77 | 521.51 | 70617 |
| 1629 | -24.6 -4.41 % |
15-04-2020 00:00:00 Wednesday |
557.66 533.06 |
570.71 | 528.13 | 92172 |
| 1630 | 4.28 0.8 % |
13-04-2020 00:00:00 Monday |
537.84 542.12 |
558.31 | 507.96 | 79782 |
| 1631 | 10.06 1.94 % |
09-04-2020 00:00:00 Thursday |
517.92 527.98 |
545.11 | 511.65 | 77983 |
| 1632 | -3.63 -0.7 % |
08-04-2020 00:00:00 Wednesday |
514.93 511.3 |
529.87 | 498.55 | 76862 |
| 1633 | 53.78 11.66 % |
07-04-2020 00:00:00 Tuesday |
461.15 514.93 |
521.41 | 461.15 | 91757 |
| 1634 | -19.67 -4.16 % |
03-04-2020 00:00:00 Friday |
473.1 453.43 |
475.44 | 449.3 | 43780 |
| 1635 | -2.44 -0.51 % |
01-04-2020 00:00:00 Wednesday |
475.09 472.65 |
482.56 | 451.19 | 54989 |
| 1636 | 10.86 2.35 % |
31-03-2020 00:00:00 Tuesday |
462.64 473.5 |
477.73 | 452.18 | 130686 |
| 1637 | -10.31 -2.25 % |
30-03-2020 00:00:00 Monday |
459.01 448.7 |
474.1 | 439.09 | 552745 |
| 1638 | -10.11 -2.16 % |
27-03-2020 00:00:00 Friday |
469.12 459.01 |
492.42 | 446.21 | 481842 |
| 1639 | 26.44 5.97 % |
26-03-2020 00:00:00 Thursday |
443.22 469.66 |
478.08 | 423.3 | 80268 |
| 1640 | 59.36 15.24 % |
25-03-2020 00:00:00 Wednesday |
389.44 448.8 |
456.17 | 378.48 | 1567404 |
| 1641 | -48.4 -10.82 % |
24-03-2020 00:00:00 Tuesday |
447.2 398.8 |
454.77 | 391.98 | 93251 |
| 1642 | -90.89 -17.38 % |
23-03-2020 00:00:00 Monday |
522.9 432.01 |
522.9 | 394.71 | 112896 |
| 1643 | 37.2 7.61 % |
20-03-2020 00:00:00 Friday |
489.04 526.24 |
546.75 | 486.5 | 150849 |
| 1644 | -7.27 -1.46 % |
19-03-2020 00:00:00 Thursday |
496.9 489.63 |
515.98 | 487.04 | 229896 |
| 1645 | -31.17 -5.6 % |
18-03-2020 00:00:00 Wednesday |
556.76 525.59 |
561.94 | 494.56 | 195962 |
| 1646 | -10.65 -1.89 % |
17-03-2020 00:00:00 Tuesday |
564.53 553.88 |
582.66 | 551.29 | 92309 |
| 1647 | -23.16 -3.88 % |
16-03-2020 00:00:00 Monday |
597.4 574.24 |
597.4 | 558.01 | 74447 |
| 1648 | 46.96 8.45 % |
13-03-2020 00:00:00 Friday |
555.77 602.73 |
628.82 | 505.32 | 180014 |
| 1649 | -35.71 -6.01 % |
12-03-2020 00:00:00 Thursday |
593.72 558.01 |
607.21 | 552.78 | 193323 |
| 1650 | -11.4 -1.8 % |
11-03-2020 00:00:00 Wednesday |
634.45 623.05 |
638.29 | 612.94 | 54394 |
| 1651 | -22.46 -3.43 % |
09-03-2020 00:00:00 Monday |
654.17 631.71 |
654.17 | 623.4 | 46133 |
| 1652 | 1.15 0.17 % |
06-03-2020 00:00:00 Friday |
661.34 662.49 |
668.32 | 646.15 | 38487 |
| 1653 | -13.99 -2.02 % |
05-03-2020 00:00:00 Thursday |
691.17 677.18 |
692.47 | 675.29 | 32732 |
| 1654 | -11.56 -1.66 % |
04-03-2020 00:00:00 Wednesday |
698.2 686.64 |
705.17 | 680.17 | 91125 |
| 1655 | 26.89 4.01 % |
03-03-2020 00:00:00 Tuesday |
670.76 697.65 |
701.88 | 669.11 | 352128 |
| 1656 | -24.95 -3.6 % |
02-03-2020 00:00:00 Monday |
692.22 667.27 |
698.49 | 655.22 | 54449 |
| 1657 | -22.71 -3.21 % |
28-02-2020 00:00:00 Friday |
707.16 684.45 |
707.16 | 682.31 | 41896 |
| 1658 | 3.74 0.53 % |
27-02-2020 00:00:00 Thursday |
706.86 710.6 |
713.43 | 683.85 | 54855 |
| 1659 | -19.18 -2.67 % |
26-02-2020 00:00:00 Wednesday |
718.07 698.89 |
720.16 | 696.75 | 57981 |
| 1660 | -8.76 -1.2 % |
25-02-2020 00:00:00 Tuesday |
727.08 718.32 |
729.22 | 712.74 | 54680 |
| 1661 | -26.59 -3.55 % |
24-02-2020 00:00:00 Monday |
748.49 721.9 |
748.54 | 718.96 | 36695 |
| 1662 | -0.5 -0.07 % |
20-02-2020 00:00:00 Thursday |
748.99 748.49 |
764.83 | 743.41 | 39904 |
| 1663 | 25.65 3.52 % |
19-02-2020 00:00:00 Wednesday |
728.32 753.97 |
756.86 | 725.79 | 54528 |
| 1664 | -11.86 -1.62 % |
18-02-2020 00:00:00 Tuesday |
733.06 721.2 |
733.06 | 712.24 | 29918 |
| 1665 | -6.18 -0.83 % |
17-02-2020 00:00:00 Monday |
740.53 734.35 |
746.8 | 730.47 | 43233 |
| 1666 | -8.66 -1.16 % |
14-02-2020 00:00:00 Friday |
749.19 740.53 |
767.72 | 734.4 | 114184 |
| 1667 | -4.73 -0.63 % |
13-02-2020 00:00:00 Thursday |
753.92 749.19 |
761.59 | 743.02 | 93877 |
| 1668 | -5.68 -0.75 % |
12-02-2020 00:00:00 Wednesday |
757.76 752.08 |
771.05 | 750.93 | 64845 |
| 1669 | -0.89 -0.12 % |
11-02-2020 00:00:00 Tuesday |
755.96 755.07 |
765.43 | 751.48 | 59518 |
| 1670 | -30.93 -3.93 % |
10-02-2020 00:00:00 Monday |
786.84 755.91 |
786.84 | 749.09 | 202125 |
| 1671 | -13.65 -1.71 % |
07-02-2020 00:00:00 Friday |
797.8 784.15 |
800.58 | 782.46 | 53824 |
| 1672 | 0.75 0.09 % |
06-02-2020 00:00:00 Thursday |
796.9 797.65 |
803.57 | 790.57 | 28562 |
| 1673 | 5.58 0.71 % |
05-02-2020 00:00:00 Wednesday |
790.82 796.4 |
798.79 | 785.05 | 31130 |
| 1674 | 10.6 1.36 % |
04-02-2020 00:00:00 Tuesday |
779.97 790.57 |
792.97 | 777.53 | 25616 |
| 1675 | 0.25 0.03 % |
03-02-2020 00:00:00 Monday |
776.73 776.98 |
779.72 | 747.1 | 65868 |
| 1676 | -15.64 -2.02 % |
01-02-2020 00:00:00 Saturday |
772.9 757.26 |
785.84 | 751.98 | 161485 |
| 1677 | -29.43 -3.66 % |
31-01-2020 00:00:00 Friday |
804.77 775.34 |
804.77 | 773.29 | 57575 |
| 1678 | -11.4 -1.43 % |
30-01-2020 00:00:00 Thursday |
799.34 787.94 |
805.81 | 784.25 | 24377 |
| 1679 | -11.4 -1.41 % |
29-01-2020 00:00:00 Wednesday |
810.74 799.34 |
819.41 | 797 | 26858 |
| 1680 | -4.38 -0.54 % |
28-01-2020 00:00:00 Tuesday |
809.55 805.17 |
820.5 | 794.36 | 61415 |
| 1681 | -0.85 -0.1 % |
27-01-2020 00:00:00 Monday |
810.4 809.55 |
833.2 | 806.76 | 63763 |
| 1682 | 12.05 1.49 % |
24-01-2020 00:00:00 Friday |
806.76 818.81 |
821.15 | 800.78 | 42986 |
| 1683 | 22.16 2.82 % |
23-01-2020 00:00:00 Thursday |
784.85 807.01 |
810.74 | 781.71 | 100455 |
| 1684 | 20.02 2.6 % |
22-01-2020 00:00:00 Wednesday |
769.06 789.08 |
792.62 | 764.18 | 68241 |
| 1685 | -7.92 -1.02 % |
21-01-2020 00:00:00 Tuesday |
776.98 769.06 |
781.86 | 760.55 | 27067 |
| 1686 | 4.48 0.59 % |
20-01-2020 00:00:00 Monday |
764.93 769.41 |
774.39 | 759.65 | 80115 |
| 1687 | 44.28 6.14 % |
17-01-2020 00:00:00 Friday |
721.1 765.38 |
769.31 | 712.14 | 150599 |
| 1688 | -14.89 -1.94 % |
16-01-2020 00:00:00 Thursday |
767.92 753.03 |
768.07 | 750.24 | 19260 |
| 1689 | 8.97 1.19 % |
15-01-2020 00:00:00 Wednesday |
753.97 762.94 |
764.83 | 745.01 | 49338 |
| 1690 | -3.69 -0.49 % |
14-01-2020 00:00:00 Tuesday |
760.15 756.46 |
764.88 | 750.39 | 22003 |
| 1691 | 0.95 0.13 % |
13-01-2020 00:00:00 Monday |
755.86 756.81 |
761.94 | 755.52 | 26138 |
| 1692 | -0.94 -0.12 % |
10-01-2020 00:00:00 Friday |
753.97 753.03 |
763.43 | 748.34 | 26943 |
| 1693 | 3.34 0.44 % |
09-01-2020 00:00:00 Thursday |
750.93 754.27 |
757.96 | 747.3 | 34602 |
| 1694 | 1.59 0.22 % |
08-01-2020 00:00:00 Wednesday |
737.99 739.58 |
746.9 | 731.06 | 27814 |
| 1695 | -0.6 -0.08 % |
07-01-2020 00:00:00 Tuesday |
740.03 739.43 |
748.15 | 733.06 | 20500 |
| 1696 | -22.26 -2.94 % |
06-01-2020 00:00:00 Monday |
755.96 733.7 |
755.96 | 732.31 | 21571 |
| 1697 | -9.71 -1.27 % |
03-01-2020 00:00:00 Friday |
763.53 753.82 |
765.23 | 748.44 | 52996 |
| 1698 | 23.95 3.24 % |
02-01-2020 00:00:00 Thursday |
739.58 763.53 |
765.58 | 738.93 | 69016 |
| 1699 | -1.64 -0.22 % |
01-01-2020 00:00:00 Wednesday |
741.22 739.58 |
743.71 | 735.99 | 10297 |
| 1700 | 5.97 0.81 % |
31-12-2019 00:00:00 Tuesday |
734.9 740.87 |
742.87 | 729.87 | 48715 |
| 1701 | -4.84 -0.66 % |
30-12-2019 00:00:00 Monday |
738.24 733.4 |
743.41 | 729.82 | 23588 |
| 1702 | 0.89 0.12 % |
27-12-2019 00:00:00 Friday |
735.65 736.54 |
741.02 | 733.11 | 82214 |
| 1703 | -3.69 -0.5 % |
26-12-2019 00:00:00 Thursday |
737.04 733.35 |
742.12 | 731.16 | 29753 |
| 1704 | -9.26 -1.24 % |
24-12-2019 00:00:00 Tuesday |
744.71 735.45 |
746.4 | 734.3 | 117955 |
| 1705 | -2.19 -0.3 % |
23-12-2019 00:00:00 Monday |
740.82 738.63 |
749.69 | 732.21 | 47518 |
| 1706 | 5.53 0.75 % |
20-12-2019 00:00:00 Friday |
737.24 742.77 |
745.01 | 737.24 | 248787 |
| 1707 | -14.54 -1.93 % |
19-12-2019 00:00:00 Thursday |
754.77 740.23 |
757.26 | 734.4 | 160146 |
| 1708 | -20.67 -2.68 % |
18-12-2019 00:00:00 Wednesday |
771.65 750.98 |
772.95 | 749.09 | 44356 |
| 1709 | 2.09 0.27 % |
17-12-2019 00:00:00 Tuesday |
763.68 765.77 |
769.86 | 754.32 | 43362 |
| 1710 | -18.52 -2.38 % |
16-12-2019 00:00:00 Monday |
778.22 759.7 |
779.77 | 758.3 | 55134 |
| 1711 | 0.4 0.05 % |
13-12-2019 00:00:00 Friday |
778.62 779.02 |
784.55 | 771.95 | 40869 |
| 1712 | -5.53 -0.71 % |
12-12-2019 00:00:00 Thursday |
776.78 771.25 |
776.78 | 766.72 | 30163 |
| 1713 | -4.08 -0.53 % |
11-12-2019 00:00:00 Wednesday |
768.91 764.83 |
771.9 | 756.96 | 39697 |
| 1714 | 4.28 0.56 % |
10-12-2019 00:00:00 Tuesday |
762.94 767.22 |
778.87 | 761.94 | 59680 |
| 1715 | -2.49 -0.33 % |
09-12-2019 00:00:00 Monday |
765.13 762.64 |
770.9 | 759.95 | 30246 |
| 1716 | -4.78 -0.62 % |
06-12-2019 00:00:00 Friday |
769.91 765.13 |
776.48 | 760.99 | 50335 |
| 1717 | -13.95 -1.79 % |
05-12-2019 00:00:00 Thursday |
779.87 765.92 |
786.79 | 764.58 | 48140 |
| 1718 | 2.54 0.33 % |
04-12-2019 00:00:00 Wednesday |
779.87 782.41 |
786.94 | 772.65 | 88349 |
| 1719 | -27.69 -3.43 % |
03-12-2019 00:00:00 Tuesday |
807.66 779.97 |
807.66 | 776.33 | 130119 |
| 1720 | 2.79 0.35 % |
02-12-2019 00:00:00 Monday |
801.78 804.57 |
819.16 | 799.59 | 181227 |
| 1721 | -12 -1.51 % |
29-11-2019 00:00:00 Friday |
795.8 783.8 |
804.97 | 781.46 | 100050 |
| 1722 | 12.9 1.65 % |
28-11-2019 00:00:00 Thursday |
783.45 796.35 |
799.69 | 781.01 | 66848 |
| 1723 | -2.19 -0.28 % |
27-11-2019 00:00:00 Wednesday |
787.69 785.5 |
799.29 | 782.16 | 80252 |
| 1724 | -31.72 -3.87 % |
26-11-2019 00:00:00 Tuesday |
819.41 787.69 |
820.31 | 781.86 | 113859 |
| 1725 | 29.38 3.72 % |
25-11-2019 00:00:00 Monday |
790.03 819.41 |
821.3 | 789.03 | 130304 |
| 1726 | 13.25 1.71 % |
22-11-2019 00:00:00 Friday |
776.78 790.03 |
793.21 | 767.92 | 34893 |
| 1727 | -16.23 -2.05 % |
21-11-2019 00:00:00 Thursday |
791.82 775.59 |
794.81 | 772.9 | 56436 |
| 1728 | 5.33 0.68 % |
20-11-2019 00:00:00 Wednesday |
783.5 788.83 |
798.04 | 777.88 | 96878 |
| 1729 | 10.66 1.38 % |
19-11-2019 00:00:00 Tuesday |
771.9 782.56 |
790.03 | 768.91 | 193268 |
| 1730 | 12.15 1.61 % |
18-11-2019 00:00:00 Monday |
753.97 766.12 |
782.86 | 748 | 143607 |
| 1731 | 16.19 2.2 % |
15-11-2019 00:00:00 Friday |
736.04 752.23 |
764.23 | 719.11 | 216583 |
| 1732 | 10.01 1.39 % |
14-11-2019 00:00:00 Thursday |
721.35 731.36 |
752.88 | 710.2 | 175915 |
| 1733 | -19.43 -2.57 % |
13-11-2019 00:00:00 Wednesday |
755.52 736.09 |
765.72 | 734.25 | 87756 |
| 1734 | 0.7 0.09 % |
11-11-2019 00:00:00 Monday |
763.23 763.93 |
767.32 | 752.43 | 72351 |
| 1735 | -1.99 -0.26 % |
08-11-2019 00:00:00 Friday |
773.19 771.2 |
782.36 | 767.32 | 48837 |
| 1736 | -0.15 -0.02 % |
07-11-2019 00:00:00 Thursday |
774.84 774.69 |
778.92 | 768.81 | 30799 |
| 1737 | 1.5 0.2 % |
06-11-2019 00:00:00 Wednesday |
768.81 770.31 |
779.57 | 758.5 | 61523 |
| 1738 | -17.73 -2.26 % |
05-11-2019 00:00:00 Tuesday |
782.91 765.18 |
791.67 | 756.96 | 79001 |
| 1739 | -11.21 -1.42 % |
04-11-2019 00:00:00 Monday |
791.82 780.61 |
792.52 | 776.93 | 63125 |
| 1740 | 8.12 1.06 % |
01-11-2019 00:00:00 Friday |
764.93 773.05 |
794.06 | 760.84 | 128997 |
| 1741 | 31.87 4.34 % |
31-10-2019 00:00:00 Thursday |
734.25 766.12 |
771.05 | 733.4 | 112143 |
| 1742 | 17.08 2.39 % |
30-10-2019 00:00:00 Wednesday |
715.28 732.36 |
738.63 | 711.59 | 81442 |
| 1743 | 14.84 2.13 % |
29-10-2019 00:00:00 Tuesday |
697.2 712.04 |
718.07 | 686.09 | 101561 |
| 1744 | -6.82 -0.96 % |
27-10-2019 00:00:00 Sunday |
707.16 700.34 |
717.12 | 691.47 | 18754 |
| 1745 | 6.03 0.86 % |
25-10-2019 00:00:00 Friday |
701.18 707.21 |
713.43 | 686.89 | 122153 |
| 1746 | -36.41 -4.92 % |
24-10-2019 00:00:00 Thursday |
740.13 703.72 |
740.13 | 665.48 | 340152 |
| 1747 | -16.68 -2.2 % |
23-10-2019 00:00:00 Wednesday |
756.91 740.23 |
756.91 | 732.96 | 33134 |