| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
28-01-2025 00:00:00 |
3690 3598.65 |
3697.75 3487 |
-552.7 (-15.36%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.45 0.4 % |
06-01-2020 00:00:00 |
363.13 364.58 |
367.93 363.13 |
| 2.12 0.58 % |
07-01-2020 00:00:00 |
365.03 367.15 |
368.45 362.6 |
| 1.7 0.47 % |
08-01-2020 00:00:00 |
365.5 367.2 |
372.85 365.5 |
| -6.63 -1.77 % |
09-01-2020 00:00:00 |
374.18 367.55 |
374.18 366.95 |
| -1.02 -0.28 % |
10-01-2020 00:00:00 |
369 367.98 |
384.25 367.5 |
| 26.23 6.98 % |
13-01-2020 00:00:00 |
375.6 401.83 |
403.8 375.6 |
| 28.75 7.18 % |
14-01-2020 00:00:00 |
400.5 429.25 |
433 400.5 |
| 0.63 0.15 % |
15-01-2020 00:00:00 |
425.5 426.13 |
431.83 416.03 |
| -1.53 -0.36 % |
16-01-2020 00:00:00 |
425.73 424.2 |
433.7 420.7 |
| -8.82 -2.1 % |
17-01-2020 00:00:00 |
420.7 411.88 |
421 411.25 |
| -9.05 -2.2 % |
20-01-2020 00:00:00 |
411.5 402.45 |
411.5 399.6 |
| 36.7 9.17 % |
21-01-2020 00:00:00 |
400.4 437.1 |
442.5 400.38 |
| -8.82 -2.01 % |
22-01-2020 00:00:00 |
438.5 429.68 |
448.18 427.05 |
| -3.33 -0.77 % |
23-01-2020 00:00:00 |
430.18 426.85 |
438.5 423.45 |
| -0.22 -0.05 % |
24-01-2020 00:00:00 |
426.95 426.73 |
434.9 425.5 |
| -6.1 -1.44 % |
27-01-2020 00:00:00 |
423.5 417.4 |
429.28 415.85 |
| -2.47 -0.59 % |
28-01-2020 00:00:00 |
418.3 415.83 |
424.13 415 |
| -5.3 -1.27 % |
29-01-2020 00:00:00 |
418.08 412.78 |
421 408 |
| -5.13 -1.25 % |
30-01-2020 00:00:00 |
410.93 405.8 |
415.05 396.1 |
| -9.52 -2.32 % |
31-01-2020 00:00:00 |
411 401.48 |
412.23 400.48 |
| -17.6 -4.37 % |
01-02-2020 00:00:00 |
403 385.4 |
404.55 380.5 |
| 9.55 2.51 % |
03-02-2020 00:00:00 |
380 389.55 |
394.68 380 |
| -7.12 -1.78 % |
04-02-2020 00:00:00 |
399 391.88 |
399 389.5 |
| 5.85 1.46 % |
05-02-2020 00:00:00 |
400 405.85 |
437.5 395.48 |
| -9.45 -2.3 % |
06-02-2020 00:00:00 |
410 400.55 |
412.63 399.7 |
| -8.9 -2.23 % |
07-02-2020 00:00:00 |
398.38 389.48 |
405 386.7 |
| -2.8 -0.72 % |
10-02-2020 00:00:00 |
390 387.2 |
392.5 386.25 |
| -8.78 -2.24 % |
11-02-2020 00:00:00 |
392.38 383.6 |
392.38 382.2 |
| -1.18 -0.3 % |
12-02-2020 00:00:00 |
389.38 388.2 |
390 383.08 |
| -7.4 -1.91 % |
13-02-2020 00:00:00 |
388.2 380.8 |
395 378 |
| -5.65 -1.48 % |
14-02-2020 00:00:00 |
380.5 374.85 |
380.5 372.45 |
| -14.17 -3.77 % |
17-02-2020 00:00:00 |
376 361.83 |
390.28 354.63 |
| -7.5 -2.08 % |
18-02-2020 00:00:00 |
360 352.5 |
361.9 349.83 |
| 12.55 3.49 % |
19-02-2020 00:00:00 |
359.9 372.45 |
392.15 359.73 |
| -3.62 -0.97 % |
20-02-2020 00:00:00 |
372.5 368.88 |
377 366.5 |
| -12.1 -3.28 % |
24-02-2020 00:00:00 |
368.5 356.4 |
372.5 354.2 |
| -8.05 -2.21 % |
25-02-2020 00:00:00 |
364.85 356.8 |
370.98 355 |
| -6.35 -1.77 % |
26-02-2020 00:00:00 |
359 352.65 |
361.38 349.48 |
| 8.87 2.51 % |
27-02-2020 00:00:00 |
353.18 362.05 |
369.9 351.43 |
| -8.72 -2.48 % |
28-02-2020 00:00:00 |
351 342.28 |
353.4 339.25 |
| -20.95 -5.92 % |
02-03-2020 00:00:00 |
354 333.05 |
354 327.13 |
| 3.43 1.03 % |
03-03-2020 00:00:00 |
333 336.43 |
343.4 333 |
| -15.05 -4.46 % |
04-03-2020 00:00:00 |
337.5 322.45 |
337.5 318.7 |
| -0.08 -0.02 % |
05-03-2020 00:00:00 |
322.03 321.95 |
331.73 320.53 |
| -8.4 -2.64 % |
06-03-2020 00:00:00 |
318.7 310.3 |
318.7 307.5 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -891.65 | Min | 239.5 240.88 |
245.98 | 224 | 406 | |
| 383.5 | Max | 5644.9 5630.2 |
5675 | 5562 | 1594690 | |
| -4.12 | Avergae | 1657.51 1653.4 |
1681.56 | 1628.6 | 95038.02 | |
| 1 | -14.6 -0.34 % |
24-04-2025 00:00:00 Thursday |
4306.05 4291.45 |
4364.9 | 4291.45 | 41219 |
| 2 | 5.6 0.13 % |
23-04-2025 00:00:00 Wednesday |
4300.45 4306.05 |
4362.55 | 4258 | 70688 |
| 3 | -40.6 -0.94 % |
22-04-2025 00:00:00 Tuesday |
4325.5 4284.9 |
4338.65 | 4274.1 | 43158 |
| 4 | 57.5 1.35 % |
21-04-2025 00:00:00 Monday |
4249.95 4307.45 |
4335 | 4228.1 | 49705 |
| 5 | 9.75 0.23 % |
17-04-2025 00:00:00 Thursday |
4208.85 4218.6 |
4251.6 | 4195 | 46968 |
| 6 | 1.75 0.04 % |
16-04-2025 00:00:00 Wednesday |
4207.1 4208.85 |
4242.8 | 4171 | 95220 |
| 7 | -19.55 -0.46 % |
15-04-2025 00:00:00 Tuesday |
4225.05 4205.5 |
4235 | 4171.1 | 49941 |
| 8 | 16.95 0.41 % |
11-04-2025 00:00:00 Friday |
4087.95 4104.9 |
4140.95 | 4065.75 | 128871 |
| 9 | -4 -0.1 % |
09-04-2025 00:00:00 Wednesday |
4035.05 4031.05 |
4068.4 | 3966 | 109998 |
| 10 | -67.35 -1.64 % |
08-04-2025 00:00:00 Tuesday |
4110 4042.65 |
4137.65 | 4000 | 149916 |
| 11 | 197.6 5.18 % |
07-04-2025 00:00:00 Monday |
3812.85 4010.45 |
4045.45 | 3812.85 | 167171 |
| 12 | -68.9 -1.6 % |
04-04-2025 00:00:00 Friday |
4305.4 4236.5 |
4350 | 4205.05 | 226748 |
| 13 | 167.1 4.02 % |
03-04-2025 00:00:00 Thursday |
4152.25 4319.35 |
4328.95 | 4152.25 | 181073 |
| 14 | -0.5 -0.01 % |
02-04-2025 00:00:00 Wednesday |
4235.15 4234.65 |
4252 | 4151.55 | 88191 |
| 15 | -271.1 -6.03 % |
01-04-2025 00:00:00 Tuesday |
4492.8 4221.7 |
4492.8 | 4202.6 | 310530 |
| 16 | -24 -0.57 % |
28-03-2025 00:00:00 Friday |
4200 4176 |
4294 | 4159.4 | 623514 |
| 17 | 11.6 0.28 % |
27-03-2025 00:00:00 Thursday |
4150 4161.6 |
4209.2 | 4120.25 | 99817 |
| 18 | 102.85 2.56 % |
26-03-2025 00:00:00 Wednesday |
4025.05 4127.9 |
4184.1 | 3970 | 208033 |
| 19 | -188.8 -4.5 % |
25-03-2025 00:00:00 Tuesday |
4200.05 4011.25 |
4214.05 | 4002.65 | 225617 |
| 20 | 163.3 4.12 % |
24-03-2025 00:00:00 Monday |
3966.55 4129.85 |
4157.7 | 3935.3 | 131064 |
| 21 | 34 0.88 % |
21-03-2025 00:00:00 Friday |
3854.75 3888.75 |
3945.85 | 3814 | 81386 |
| 22 | 21.9 0.58 % |
20-03-2025 00:00:00 Thursday |
3795.75 3817.65 |
3847.75 | 3705 | 297389 |
| 23 | 135.9 3.77 % |
19-03-2025 00:00:00 Wednesday |
3603.65 3739.55 |
3773.85 | 3579.95 | 86513 |
| 24 | 94.05 2.7 % |
18-03-2025 00:00:00 Tuesday |
3485 3579.05 |
3589.85 | 3471.4 | 92549 |
| 25 | 41.6 1.22 % |
17-03-2025 00:00:00 Monday |
3398 3439.6 |
3484.8 | 3398 | 26358 |
| 26 | -40.15 -1.17 % |
13-03-2025 00:00:00 Thursday |
3435 3394.85 |
3487.6 | 3391 | 90696 |
| 27 | -71.75 -2.06 % |
12-03-2025 00:00:00 Wednesday |
3485.9 3414.15 |
3494.45 | 3388.9 | 97881 |
| 28 | 78.45 2.32 % |
11-03-2025 00:00:00 Tuesday |
3385.05 3463.5 |
3473.35 | 3354.1 | 50799 |
| 29 | -78.4 -2.24 % |
10-03-2025 00:00:00 Monday |
3494.95 3416.55 |
3539.2 | 3410.25 | 66856 |
| 30 | 25.15 0.73 % |
07-03-2025 00:00:00 Friday |
3424.95 3450.1 |
3501.05 | 3372.9 | 41992 |
| 31 | -75.35 -2.16 % |
06-03-2025 00:00:00 Thursday |
3492.85 3417.5 |
3499.95 | 3405.25 | 66587 |
| 32 | 84.5 2.53 % |
05-03-2025 00:00:00 Wednesday |
3339.85 3424.35 |
3436.2 | 3296.5 | 69906 |
| 33 | 137.95 4.35 % |
04-03-2025 00:00:00 Tuesday |
3171.95 3309.9 |
3331.5 | 3108.65 | 92546 |
| 34 | 87.05 2.81 % |
03-03-2025 00:00:00 Monday |
3099.95 3187 |
3203 | 3045.95 | 160398 |
| 35 | -135.95 -4.22 % |
28-02-2025 00:00:00 Friday |
3222.5 3086.55 |
3224.5 | 3078.9 | 95765 |
| 36 | -53.5 -1.62 % |
27-02-2025 00:00:00 Thursday |
3296 3242.5 |
3317.6 | 3229.75 | 61178 |
| 37 | -66.05 -1.97 % |
25-02-2025 00:00:00 Tuesday |
3350 3283.95 |
3378.15 | 3270.5 | 69852 |
| 38 | 10.4 0.31 % |
24-02-2025 00:00:00 Monday |
3340.05 3350.45 |
3357.6 | 3295 | 90025 |
| 39 | -39.15 -1.15 % |
21-02-2025 00:00:00 Friday |
3408.75 3369.6 |
3452 | 3359.75 | 98914 |
| 40 | 45.75 1.36 % |
20-02-2025 00:00:00 Thursday |
3363 3408.75 |
3423.1 | 3325 | 44850 |
| 41 | 55.05 1.67 % |
19-02-2025 00:00:00 Wednesday |
3304 3359.05 |
3431.45 | 3274.25 | 87002 |
| 42 | -136.25 -3.92 % |
18-02-2025 00:00:00 Tuesday |
3478 3341.75 |
3487.95 | 3303 | 216686 |
| 43 | -22.4 -0.64 % |
17-02-2025 00:00:00 Monday |
3499.95 3477.55 |
3549.6 | 3392.95 | 92997 |
| 44 | -197.1 -5.31 % |
14-02-2025 00:00:00 Friday |
3709.9 3512.8 |
3716.75 | 3481.35 | 221512 |
| 45 | 54.9 1.52 % |
13-02-2025 00:00:00 Thursday |
3605 3659.9 |
3730.9 | 3605 | 152211 |
| 46 | -47.8 -1.31 % |
12-02-2025 00:00:00 Wednesday |
3643.95 3596.15 |
3657.95 | 3471.25 | 158815 |
| 47 | -165.95 -4.35 % |
11-02-2025 00:00:00 Tuesday |
3813.95 3648 |
3813.95 | 3618 | 54193 |
| 48 | -38.65 -1.01 % |
10-02-2025 00:00:00 Monday |
3821 3782.35 |
3849.55 | 3751.75 | 43140 |
| 49 | 29.6 0.78 % |
07-02-2025 00:00:00 Friday |
3789 3818.6 |
3832.1 | 3748.2 | 102438 |
| 50 | -67.85 -1.77 % |
06-02-2025 00:00:00 Thursday |
3839.85 3772 |
3847.05 | 3747.7 | 44167 |
| 51 | 27.95 0.74 % |
05-02-2025 00:00:00 Wednesday |
3787.8 3815.75 |
3853.6 | 3754.35 | 89651 |
| 52 | 130 3.61 % |
04-02-2025 00:00:00 Tuesday |
3599.4 3729.4 |
3740 | 3586.4 | 215258 |
| 53 | -171.4 -4.63 % |
03-02-2025 00:00:00 Monday |
3700.2 3528.8 |
3728 | 3515 | 263891 |
| 54 | -212.15 -5.32 % |
01-02-2025 00:00:00 Saturday |
3987.85 3775.7 |
4051 | 3679.95 | 316714 |
| 55 | 141.7 3.73 % |
31-01-2025 00:00:00 Friday |
3800.05 3941.75 |
3970 | 3789.3 | 67627 |
| 56 | 47.3 1.27 % |
30-01-2025 00:00:00 Thursday |
3729.75 3777.05 |
3798.25 | 3709.25 | 101513 |
| 57 | 72.55 2 % |
29-01-2025 00:00:00 Wednesday |
3628.7 3701.25 |
3709.45 | 3578 | 60223 |
| 58 | -91.35 -2.48 % |
28-01-2025 00:00:00 Tuesday |
3690 3598.65 |
3697.75 | 3487 | 77108 |
| 59 | -160.45 -4.19 % |
27-01-2025 00:00:00 Monday |
3829.7 3669.25 |
3829.7 | 3655.8 | 79282 |
| 60 | -91.45 -2.32 % |
24-01-2025 00:00:00 Friday |
3940 3848.55 |
3974.75 | 3837 | 35161 |
| 61 | 2.4 0.06 % |
23-01-2025 00:00:00 Thursday |
3919.9 3922.3 |
3970 | 3879.85 | 39877 |
| 62 | -177.9 -4.36 % |
22-01-2025 00:00:00 Wednesday |
4079.8 3901.9 |
4079.8 | 3820 | 166505 |
| 63 | -162.55 -3.86 % |
21-01-2025 00:00:00 Tuesday |
4214.4 4051.85 |
4233.6 | 4036.05 | 143469 |
| 64 | 48.05 1.16 % |
20-01-2025 00:00:00 Monday |
4139.9 4187.95 |
4240 | 4102.75 | 107111 |
| 65 | 173.45 4.4 % |
17-01-2025 00:00:00 Friday |
3943.6 4117.05 |
4142 | 3894.95 | 87194 |
| 66 | 28.7 0.74 % |
16-01-2025 00:00:00 Thursday |
3889.8 3918.5 |
3942.45 | 3859.85 | 72250 |
| 67 | -26.85 -0.7 % |
15-01-2025 00:00:00 Wednesday |
3850 3823.15 |
3874.2 | 3801.2 | 93323 |
| 68 | 31.35 0.82 % |
14-01-2025 00:00:00 Tuesday |
3800.05 3831.4 |
3874.95 | 3780.05 | 43770 |
| 69 | -131.45 -3.35 % |
13-01-2025 00:00:00 Monday |
3919.45 3788 |
3984 | 3773.1 | 52335 |
| 70 | -95.55 -2.33 % |
10-01-2025 00:00:00 Friday |
4095 3999.45 |
4095 | 3982 | 31419 |
| 71 | -15.15 -0.37 % |
09-01-2025 00:00:00 Thursday |
4110.85 4095.7 |
4132.75 | 4055.9 | 68930 |
| 72 | -59.45 -1.43 % |
08-01-2025 00:00:00 Wednesday |
4170 4110.55 |
4180.9 | 4100 | 18735 |
| 73 | 60.9 1.49 % |
07-01-2025 00:00:00 Tuesday |
4100.4 4161.3 |
4198.65 | 4100.4 | 20728 |
| 74 | -129.4 -3.06 % |
06-01-2025 00:00:00 Monday |
4230.6 4101.2 |
4230.6 | 4070 | 40263 |
| 75 | -34.35 -0.81 % |
03-01-2025 00:00:00 Friday |
4240 4205.65 |
4271.95 | 4197.55 | 39684 |
| 76 | 44.6 1.06 % |
02-01-2025 00:00:00 Thursday |
4190.95 4235.55 |
4242.3 | 4178.5 | 37722 |
| 77 | -9.85 -0.24 % |
01-01-2025 00:00:00 Wednesday |
4179.95 4170.1 |
4191.1 | 4125.45 | 27250 |
| 78 | 94.55 2.32 % |
31-12-2024 00:00:00 Tuesday |
4081.95 4176.5 |
4198 | 4081.95 | 42268 |
| 79 | -168 -3.96 % |
30-12-2024 00:00:00 Monday |
4244.75 4076.75 |
4250 | 4050.8 | 92518 |
| 80 | 3.45 0.08 % |
27-12-2024 00:00:00 Friday |
4231.15 4234.6 |
4293.4 | 4203.2 | 57438 |
| 81 | -41.2 -0.96 % |
26-12-2024 00:00:00 Thursday |
4269.95 4228.75 |
4269.95 | 4194.75 | 32702 |
| 82 | -40.25 -0.95 % |
24-12-2024 00:00:00 Tuesday |
4255.85 4215.6 |
4280.85 | 4206.3 | 47913 |
| 83 | -21.4 -0.5 % |
23-12-2024 00:00:00 Monday |
4247.7 4226.3 |
4250 | 4150.95 | 30400 |
| 84 | -185.75 -4.25 % |
20-12-2024 00:00:00 Friday |
4375.5 4189.75 |
4417 | 4180 | 52543 |
| 85 | 0.95 0.02 % |
19-12-2024 00:00:00 Thursday |
4382.5 4383.45 |
4440.9 | 4375 | 74767 |
| 86 | -142 -3.07 % |
18-12-2024 00:00:00 Wednesday |
4625.05 4483.05 |
4629.2 | 4473.05 | 47692 |
| 87 | -56.4 -1.21 % |
17-12-2024 00:00:00 Tuesday |
4678 4621.6 |
4717.2 | 4604.9 | 29982 |
| 88 | -55.2 -1.17 % |
16-12-2024 00:00:00 Monday |
4729.95 4674.75 |
4729.95 | 4651 | 21646 |
| 89 | -102.75 -2.15 % |
13-12-2024 00:00:00 Friday |
4770 4667.25 |
4770 | 4658.35 | 156497 |
| 90 | 11.4 0.25 % |
12-12-2024 00:00:00 Thursday |
4649.7 4661.1 |
4722 | 4647.15 | 42666 |
| 91 | 0.2 0 % |
11-12-2024 00:00:00 Wednesday |
4649.25 4649.45 |
4660 | 4592.3 | 21732 |
| 92 | -3.45 -0.07 % |
10-12-2024 00:00:00 Tuesday |
4629.95 4626.5 |
4649 | 4600 | 34425 |
| 93 | 53.8 1.18 % |
09-12-2024 00:00:00 Monday |
4563 4616.8 |
4645 | 4556 | 88664 |
| 94 | -29.05 -0.63 % |
06-12-2024 00:00:00 Friday |
4591.7 4562.65 |
4610 | 4550.5 | 32635 |
| 95 | 22.6 0.5 % |
05-12-2024 00:00:00 Thursday |
4545.9 4568.5 |
4575.9 | 4515 | 33448 |
| 96 | -90.55 -1.96 % |
04-12-2024 00:00:00 Wednesday |
4609.95 4519.4 |
4626.3 | 4490.3 | 86509 |
| 97 | -3.75 -0.08 % |
03-12-2024 00:00:00 Tuesday |
4520.55 4516.8 |
4542 | 4481.65 | 62625 |
| 98 | 65 1.46 % |
02-12-2024 00:00:00 Monday |
4440.4 4505.4 |
4525 | 4440.4 | 28858 |
| 99 | 8.35 0.19 % |
29-11-2024 00:00:00 Friday |
4467.95 4476.3 |
4499 | 4421.3 | 74504 |
| 100 | -46.9 -1.04 % |
28-11-2024 00:00:00 Thursday |
4514.85 4467.95 |
4529 | 4451 | 100854 |
| 101 | 95.1 2.17 % |
27-11-2024 00:00:00 Wednesday |
4383.3 4478.4 |
4495.15 | 4358.7 | 60037 |
| 102 | 54.5 1.26 % |
26-11-2024 00:00:00 Tuesday |
4308.8 4363.3 |
4407.25 | 4305 | 103942 |
| 103 | 15.4 0.36 % |
25-11-2024 00:00:00 Monday |
4275.05 4290.45 |
4319 | 4240.55 | 49367 |
| 104 | 125.25 3.14 % |
22-11-2024 00:00:00 Friday |
3985.4 4110.65 |
4125 | 3985.4 | 62750 |
| 105 | -74.25 -1.83 % |
21-11-2024 00:00:00 Thursday |
4057.45 3983.2 |
4069.45 | 3931.45 | 103775 |
| 106 | -23.05 -0.56 % |
19-11-2024 00:00:00 Tuesday |
4080.05 4057 |
4146.2 | 4040.75 | 44304 |
| 107 | -113.15 -2.7 % |
18-11-2024 00:00:00 Monday |
4190.75 4077.6 |
4246 | 4060.7 | 122491 |
| 108 | 15.35 0.38 % |
14-11-2024 00:00:00 Thursday |
4072.05 4087.4 |
4184.4 | 3921.4 | 184464 |
| 109 | -136.6 -3.25 % |
13-11-2024 00:00:00 Wednesday |
4202.15 4065.55 |
4213.65 | 4046.05 | 106184 |
| 110 | -207.65 -4.67 % |
12-11-2024 00:00:00 Tuesday |
4448 4240.35 |
4471.15 | 4221.55 | 94580 |
| 111 | 64.1 1.46 % |
11-11-2024 00:00:00 Monday |
4380.05 4444.15 |
4489 | 4345.55 | 50187 |
| 112 | -49.85 -1.12 % |
08-11-2024 00:00:00 Friday |
4449.95 4400.1 |
4476.6 | 4381.45 | 89777 |
| 113 | 19 0.43 % |
07-11-2024 00:00:00 Thursday |
4414.95 4433.95 |
4453.1 | 4380.55 | 61636 |
| 114 | 109.45 2.56 % |
06-11-2024 00:00:00 Wednesday |
4279.95 4389.4 |
4419.7 | 4279.25 | 105403 |
| 115 | 56.1 1.33 % |
05-11-2024 00:00:00 Tuesday |
4207.05 4263.15 |
4280.35 | 4130.8 | 58043 |
| 116 | -87.35 -2.03 % |
04-11-2024 00:00:00 Monday |
4294.9 4207.55 |
4294.9 | 4197 | 26726 |
| 117 | -0.05 0 % |
01-11-2024 00:00:00 Friday |
4287.95 4287.9 |
4295.8 | 4262.9 | 6912 |
| 118 | 12.6 0.3 % |
31-10-2024 00:00:00 Thursday |
4234 4246.6 |
4270 | 4194.25 | 42191 |
| 119 | -36.25 -0.85 % |
30-10-2024 00:00:00 Wednesday |
4270 4233.75 |
4333.8 | 4222 | 106575 |
| 120 | 124.75 3 % |
29-10-2024 00:00:00 Tuesday |
4152 4276.75 |
4285 | 4120 | 106548 |
| 121 | -19.05 -0.46 % |
28-10-2024 00:00:00 Monday |
4170.05 4151 |
4218.8 | 4100 | 46219 |
| 122 | -38.05 -0.91 % |
25-10-2024 00:00:00 Friday |
4200 4161.95 |
4220 | 4076 | 120588 |
| 123 | -35 -0.83 % |
24-10-2024 00:00:00 Thursday |
4233.9 4198.9 |
4283.15 | 4185 | 71117 |
| 124 | -36.45 -0.85 % |
23-10-2024 00:00:00 Wednesday |
4270.35 4233.9 |
4304 | 4190 | 85452 |
| 125 | -197.15 -4.38 % |
22-10-2024 00:00:00 Tuesday |
4500 4302.85 |
4504.95 | 4290.95 | 87804 |
| 126 | -13.25 -0.29 % |
21-10-2024 00:00:00 Monday |
4525.15 4511.9 |
4586.95 | 4488 | 82632 |
| 127 | 25.2 0.56 % |
18-10-2024 00:00:00 Friday |
4499.9 4525.1 |
4557.35 | 4423.5 | 44714 |
| 128 | -176.05 -3.75 % |
17-10-2024 00:00:00 Thursday |
4692.95 4516.9 |
4692.95 | 4506.15 | 41018 |
| 129 | 34.7 0.75 % |
16-10-2024 00:00:00 Wednesday |
4620 4654.7 |
4675.95 | 4600 | 49437 |
| 130 | 47.4 1.05 % |
15-10-2024 00:00:00 Tuesday |
4525 4572.4 |
4597.85 | 4501 | 58214 |
| 131 | -29 -0.64 % |
14-10-2024 00:00:00 Monday |
4535.8 4506.8 |
4545.9 | 4490.3 | 123973 |
| 132 | -43.15 -0.96 % |
11-10-2024 00:00:00 Friday |
4490 4446.85 |
4514 | 4432 | 23302 |
| 133 | 71.15 1.61 % |
10-10-2024 00:00:00 Thursday |
4409.95 4481.1 |
4537.5 | 4365.45 | 61191 |
| 134 | -5 -0.11 % |
09-10-2024 00:00:00 Wednesday |
4390 4385 |
4446.7 | 4367.3 | 71944 |
| 135 | 221.1 5.33 % |
08-10-2024 00:00:00 Tuesday |
4150.6 4371.7 |
4390.35 | 4147.15 | 44193 |
| 136 | -89.3 -2.1 % |
07-10-2024 00:00:00 Monday |
4255 4165.7 |
4317.9 | 4120.9 | 69196 |
| 137 | -3.6 -0.08 % |
04-10-2024 00:00:00 Friday |
4260 4256.4 |
4334.65 | 4200 | 123106 |
| 138 | -69.65 -1.61 % |
03-10-2024 00:00:00 Thursday |
4337.6 4267.95 |
4429 | 4253.85 | 60076 |
| 139 | -3.6 -0.08 % |
01-10-2024 00:00:00 Tuesday |
4428.95 4425.35 |
4447.75 | 4398 | 27831 |
| 140 | -50.4 -1.13 % |
30-09-2024 00:00:00 Monday |
4469.95 4419.55 |
4469.95 | 4385.7 | 53132 |
| 141 | 71.55 1.63 % |
27-09-2024 00:00:00 Friday |
4399.2 4470.75 |
4480.9 | 4375.95 | 141024 |
| 142 | 44.7 1.03 % |
26-09-2024 00:00:00 Thursday |
4326.3 4371 |
4405 | 4316.85 | 96171 |
| 143 | -11.25 -0.26 % |
25-09-2024 00:00:00 Wednesday |
4401 4389.75 |
4439 | 4371 | 97828 |
| 144 | -35.4 -0.8 % |
24-09-2024 00:00:00 Tuesday |
4437.9 4402.5 |
4447.8 | 4363.4 | 33916 |
| 145 | 40.7 0.93 % |
23-09-2024 00:00:00 Monday |
4396.95 4437.65 |
4459.5 | 4352.5 | 124978 |
| 146 | 103 2.43 % |
20-09-2024 00:00:00 Friday |
4233.35 4336.35 |
4391.95 | 4191.8 | 192843 |
| 147 | -206.6 -4.65 % |
19-09-2024 00:00:00 Thursday |
4439.95 4233.35 |
4462.35 | 4171.3 | 127844 |
| 148 | -22.35 -0.5 % |
18-09-2024 00:00:00 Wednesday |
4459 4436.65 |
4483 | 4419.25 | 39612 |
| 149 | -142.9 -3.11 % |
17-09-2024 00:00:00 Tuesday |
4599.95 4457.05 |
4599.95 | 4429.05 | 83581 |
| 150 | -79.55 -1.7 % |
16-09-2024 00:00:00 Monday |
4675.45 4595.9 |
4675.45 | 4590 | 61885 |
| 151 | -19.05 -0.41 % |
13-09-2024 00:00:00 Friday |
4664.5 4645.45 |
4690 | 4633.25 | 54258 |
| 152 | 34.95 0.76 % |
12-09-2024 00:00:00 Thursday |
4610 4644.95 |
4653.95 | 4596.2 | 29384 |
| 153 | -86.1 -1.84 % |
11-09-2024 00:00:00 Wednesday |
4684 4597.9 |
4708.15 | 4586 | 53365 |
| 154 | -12.45 -0.27 % |
10-09-2024 00:00:00 Tuesday |
4696.25 4683.8 |
4737.35 | 4678 | 33496 |
| 155 | -46.25 -0.98 % |
09-09-2024 00:00:00 Monday |
4700.65 4654.4 |
4700.65 | 4583.15 | 61491 |
| 156 | -93.2 -1.94 % |
06-09-2024 00:00:00 Friday |
4793.85 4700.65 |
4797.5 | 4691.7 | 43390 |
| 157 | -87.8 -1.8 % |
05-09-2024 00:00:00 Thursday |
4880 4792.2 |
4887 | 4778.7 | 108744 |
| 158 | 8.35 0.17 % |
04-09-2024 00:00:00 Wednesday |
4854.75 4863.1 |
4949.85 | 4795.3 | 97619 |
| 159 | -94.5 -1.92 % |
03-09-2024 00:00:00 Tuesday |
4925 4830.5 |
4925 | 4801.2 | 134854 |
| 160 | 0.55 0.01 % |
02-09-2024 00:00:00 Monday |
4685.55 4686.1 |
4714.65 | 4663.65 | 77397 |
| 161 | 70.05 1.52 % |
30-08-2024 00:00:00 Friday |
4610 4680.05 |
4699 | 4603 | 111201 |
| 162 | -61.7 -1.32 % |
29-08-2024 00:00:00 Thursday |
4665 4603.3 |
4682 | 4541.75 | 106094 |
| 163 | -39.3 -0.83 % |
28-08-2024 00:00:00 Wednesday |
4721.45 4682.15 |
4763 | 4670.65 | 29398 |
| 164 | -83.1 -1.73 % |
27-08-2024 00:00:00 Tuesday |
4799.95 4716.85 |
4799.95 | 4702.6 | 39414 |
| 165 | -57.45 -1.18 % |
26-08-2024 00:00:00 Monday |
4856 4798.55 |
4856 | 4770.3 | 85253 |
| 166 | 22.75 0.47 % |
23-08-2024 00:00:00 Friday |
4800 4822.75 |
4864.75 | 4780.45 | 48621 |
| 167 | 22.35 0.47 % |
22-08-2024 00:00:00 Thursday |
4744.85 4767.2 |
4813.7 | 4722.6 | 50356 |
| 168 | -0.2 0 % |
21-08-2024 00:00:00 Wednesday |
4729.95 4729.75 |
4770 | 4701 | 58888 |
| 169 | -72 -1.5 % |
20-08-2024 00:00:00 Tuesday |
4808.95 4736.95 |
4808.95 | 4684.95 | 77516 |
| 170 | -34.1 -0.71 % |
19-08-2024 00:00:00 Monday |
4823.55 4789.45 |
4858.85 | 4775 | 74399 |
| 171 | -18.5 -0.39 % |
16-08-2024 00:00:00 Friday |
4787.7 4769.2 |
4794.35 | 4661.7 | 101860 |
| 172 | -47.5 -1.01 % |
14-08-2024 00:00:00 Wednesday |
4708.85 4661.35 |
4811.15 | 4595.6 | 121026 |
| 173 | -64.5 -1.35 % |
13-08-2024 00:00:00 Tuesday |
4762.9 4698.4 |
4773 | 4687.25 | 50534 |
| 174 | 30.1 0.64 % |
12-08-2024 00:00:00 Monday |
4695 4725.1 |
4758.65 | 4681.65 | 32244 |
| 175 | -35.95 -0.76 % |
09-08-2024 00:00:00 Friday |
4759.6 4723.65 |
4774.2 | 4705 | 33542 |
| 176 | -82.15 -1.73 % |
08-08-2024 00:00:00 Thursday |
4749.8 4667.65 |
4760 | 4656.9 | 116073 |
| 177 | 131.65 2.86 % |
07-08-2024 00:00:00 Wednesday |
4609.95 4741.6 |
4749.6 | 4569.65 | 79098 |
| 178 | -78.05 -1.7 % |
06-08-2024 00:00:00 Tuesday |
4591.4 4513.35 |
4735.25 | 4501 | 114026 |
| 179 | 62.15 1.37 % |
05-08-2024 00:00:00 Monday |
4528 4590.15 |
4664 | 4480.6 | 138897 |
| 180 | -54.7 -1.15 % |
02-08-2024 00:00:00 Friday |
4749.95 4695.25 |
4768.85 | 4630 | 104190 |
| 181 | -136.95 -2.77 % |
01-08-2024 00:00:00 Thursday |
4948.9 4811.95 |
4948.9 | 4797.8 | 67052 |
| 182 | -27.55 -0.56 % |
31-07-2024 00:00:00 Wednesday |
4950 4922.45 |
4988.6 | 4910.75 | 102595 |
| 183 | -100 -1.98 % |
30-07-2024 00:00:00 Tuesday |
5054 4954 |
5080 | 4940.05 | 94552 |
| 184 | 79.25 1.6 % |
29-07-2024 00:00:00 Monday |
4950 5029.25 |
5040 | 4910.6 | 182368 |
| 185 | 50.4 1.04 % |
26-07-2024 00:00:00 Friday |
4855.95 4906.35 |
4931.95 | 4846.3 | 50070 |
| 186 | 53.65 1.12 % |
25-07-2024 00:00:00 Thursday |
4775.5 4829.15 |
4890.75 | 4735.9 | 61385 |
| 187 | -7.35 -0.15 % |
24-07-2024 00:00:00 Wednesday |
4856 4848.65 |
4968.15 | 4803.45 | 114657 |
| 188 | -192.1 -3.81 % |
23-07-2024 00:00:00 Tuesday |
5047.55 4855.45 |
5069.5 | 4507 | 650733 |
| 189 | 205.5 4.29 % |
22-07-2024 00:00:00 Monday |
4792.05 4997.55 |
5073.95 | 4676.55 | 483475 |
| 190 | -213.8 -4.26 % |
19-07-2024 00:00:00 Friday |
5015 4801.2 |
5021.45 | 4785.1 | 224242 |
| 191 | -314.5 -5.9 % |
18-07-2024 00:00:00 Thursday |
5329.9 5015.4 |
5329.9 | 4975.35 | 306266 |
| 192 | -171.25 -3.11 % |
16-07-2024 00:00:00 Tuesday |
5500 5328.75 |
5504.5 | 5315 | 59683 |
| 193 | 3.55 0.06 % |
15-07-2024 00:00:00 Monday |
5499.95 5503.5 |
5535.8 | 5430 | 37579 |
| 194 | -83.45 -1.5 % |
12-07-2024 00:00:00 Friday |
5572 5488.55 |
5580 | 5445.85 | 38725 |
| 195 | 46.6 0.85 % |
11-07-2024 00:00:00 Thursday |
5499.95 5546.55 |
5574.7 | 5465.5 | 61474 |
| 196 | -89.8 -1.61 % |
10-07-2024 00:00:00 Wednesday |
5574.3 5484.5 |
5580 | 5318 | 226629 |
| 197 | -104.4 -1.85 % |
09-07-2024 00:00:00 Tuesday |
5644.9 5540.5 |
5675 | 5515.25 | 178014 |
| 198 | 49.75 0.89 % |
08-07-2024 00:00:00 Monday |
5580.45 5630.2 |
5661 | 5562 | 289150 |
| 199 | 15.45 0.28 % |
05-07-2024 00:00:00 Friday |
5535 5550.45 |
5624.6 | 5480.05 | 249559 |
| 200 | 41.1 0.75 % |
04-07-2024 00:00:00 Thursday |
5476.95 5518.05 |
5568 | 5458.5 | 95987 |
| 201 | 97 1.81 % |
03-07-2024 00:00:00 Wednesday |
5360.4 5457.4 |
5474 | 5334 | 87993 |
| 202 | -51.2 -0.95 % |
02-07-2024 00:00:00 Tuesday |
5394.25 5343.05 |
5420.35 | 5301 | 52306 |
| 203 | 121.35 2.3 % |
01-07-2024 00:00:00 Monday |
5269.95 5391.3 |
5408.45 | 5251.7 | 60385 |
| 204 | -36.9 -0.7 % |
28-06-2024 00:00:00 Friday |
5299.95 5263.05 |
5343.25 | 5250 | 121822 |
| 205 | 2.9 0.05 % |
27-06-2024 00:00:00 Thursday |
5279.75 5282.65 |
5309.6 | 5212.05 | 75983 |
| 206 | -92 -1.71 % |
26-06-2024 00:00:00 Wednesday |
5375 5283 |
5409 | 5275 | 75187 |
| 207 | -0.95 -0.02 % |
25-06-2024 00:00:00 Tuesday |
5370 5369.05 |
5454 | 5332 | 245653 |
| 208 | 157.65 3.05 % |
24-06-2024 00:00:00 Monday |
5168.55 5326.2 |
5343 | 5117.7 | 120906 |
| 209 | -131.45 -2.48 % |
21-06-2024 00:00:00 Friday |
5300 5168.55 |
5338 | 5152 | 106584 |
| 210 | -27.65 -0.52 % |
20-06-2024 00:00:00 Thursday |
5315 5287.35 |
5380.25 | 5153 | 347427 |
| 211 | -272.35 -4.88 % |
19-06-2024 00:00:00 Wednesday |
5585.65 5313.3 |
5585.65 | 5264.55 | 221252 |
| 212 | 73.35 1.34 % |
18-06-2024 00:00:00 Tuesday |
5460 5533.35 |
5565.35 | 5390 | 308415 |
| 213 | 60.6 1.18 % |
14-06-2024 00:00:00 Friday |
5139 5199.6 |
5260 | 5103.15 | 404478 |
| 214 | 163.2 3.3 % |
13-06-2024 00:00:00 Thursday |
4939.95 5103.15 |
5118.7 | 4853.75 | 141945 |
| 215 | -0.4 -0.01 % |
12-06-2024 00:00:00 Wednesday |
4888.4 4888 |
4923.75 | 4842.2 | 59440 |
| 216 | 16.85 0.35 % |
11-06-2024 00:00:00 Tuesday |
4838.65 4855.5 |
4922.45 | 4830 | 71351 |
| 217 | 4.55 0.09 % |
10-06-2024 00:00:00 Monday |
4804.9 4809.45 |
4840.05 | 4760 | 264023 |
| 218 | 74.85 1.6 % |
07-06-2024 00:00:00 Friday |
4670.5 4745.35 |
4787.5 | 4551.25 | 162736 |
| 219 | 196.3 4.39 % |
06-06-2024 00:00:00 Thursday |
4469.45 4665.75 |
4799.9 | 4453 | 342075 |
| 220 | -60 -1.36 % |
05-06-2024 00:00:00 Wednesday |
4424.05 4364.05 |
4450 | 3918.5 | 1056807 |
| 221 | -891.65 -17.05 % |
04-06-2024 00:00:00 Tuesday |
5228.95 4337.3 |
5228.95 | 3955.3 | 1594690 |
| 222 | -146.3 -2.7 % |
03-06-2024 00:00:00 Monday |
5420 5273.7 |
5434.9 | 5161.9 | 393427 |
| 223 | -42.15 -0.84 % |
31-05-2024 00:00:00 Friday |
5020 4977.85 |
5039.85 | 4862.5 | 84441 |
| 224 | -114.6 -2.25 % |
30-05-2024 00:00:00 Thursday |
5089.95 4975.35 |
5090.05 | 4952.75 | 86849 |
| 225 | 42.45 0.85 % |
29-05-2024 00:00:00 Wednesday |
5008.95 5051.4 |
5154.2 | 4949.25 | 145081 |
| 226 | -124.35 -2.42 % |
28-05-2024 00:00:00 Tuesday |
5142.95 5018.6 |
5206.85 | 4954.3 | 315892 |
| 227 | -77.95 -1.49 % |
27-05-2024 00:00:00 Monday |
5221.65 5143.7 |
5226.5 | 5026.4 | 165171 |
| 228 | 207.5 4.19 % |
24-05-2024 00:00:00 Friday |
4953.4 5160.9 |
5377.4 | 4925.9 | 303263 |
| 229 | -0.45 -0.01 % |
23-05-2024 00:00:00 Thursday |
4950.1 4949.65 |
4992.85 | 4908 | 70864 |
| 230 | 102.1 2.12 % |
22-05-2024 00:00:00 Wednesday |
4818.7 4920.8 |
4962.3 | 4736.6 | 177500 |
| 231 | -8.65 -0.18 % |
21-05-2024 00:00:00 Tuesday |
4787.95 4779.3 |
4870.8 | 4725 | 141439 |
| 232 | -4 -0.08 % |
18-05-2024 00:00:00 Saturday |
4720 4716 |
4752 | 4709.95 | 21083 |
| 233 | -118.65 -2.55 % |
17-05-2024 00:00:00 Friday |
4650.05 4531.4 |
4664 | 4485.45 | 202838 |
| 234 | 383.5 9.09 % |
16-05-2024 00:00:00 Thursday |
4219.9 4603.4 |
4654.55 | 4157.5 | 617025 |
| 235 | 75.65 1.84 % |
15-05-2024 00:00:00 Wednesday |
4108 4183.65 |
4191.85 | 4051.15 | 167991 |
| 236 | 99.95 2.51 % |
14-05-2024 00:00:00 Tuesday |
3975 4074.95 |
4087.05 | 3975 | 202048 |
| 237 | 43.75 1.13 % |
13-05-2024 00:00:00 Monday |
3879.7 3923.45 |
3939 | 3762.95 | 49945 |
| 238 | 12.6 0.33 % |
10-05-2024 00:00:00 Friday |
3860 3872.6 |
3905.9 | 3821 | 40148 |
| 239 | -53.75 -1.38 % |
09-05-2024 00:00:00 Thursday |
3899.9 3846.15 |
3954.9 | 3821 | 148878 |
| 240 | 152.6 4.12 % |
08-05-2024 00:00:00 Wednesday |
3707.75 3860.35 |
3882.35 | 3673.15 | 52885 |
| 241 | -106.3 -2.78 % |
07-05-2024 00:00:00 Tuesday |
3819.9 3713.6 |
3839.75 | 3696 | 140380 |
| 242 | -123.85 -3.14 % |
06-05-2024 00:00:00 Monday |
3944.85 3821 |
3945.8 | 3785.1 | 121322 |
| 243 | -29.25 -0.74 % |
03-05-2024 00:00:00 Friday |
3949.6 3920.35 |
3968.1 | 3880.05 | 31531 |
| 244 | 0.65 0.02 % |
02-05-2024 00:00:00 Thursday |
3945.95 3946.6 |
3974.4 | 3932.2 | 30727 |
| 245 | -86.85 -2.16 % |
30-04-2024 00:00:00 Tuesday |
4026.15 3939.3 |
4036.85 | 3931.35 | 112417 |
| 246 | 7.05 0.18 % |
29-04-2024 00:00:00 Monday |
4010.9 4017.95 |
4045.2 | 3975 | 86890 |
| 247 | -40.2 -1 % |
26-04-2024 00:00:00 Friday |
4025.4 3985.2 |
4041.05 | 3966 | 48993 |
| 248 | 40.2 1.02 % |
25-04-2024 00:00:00 Thursday |
3959.95 4000.15 |
4035 | 3940 | 129939 |
| 249 | 121.15 3.16 % |
24-04-2024 00:00:00 Wednesday |
3829.95 3951.1 |
3998.95 | 3814.2 | 271674 |
| 250 | -13.15 -0.35 % |
23-04-2024 00:00:00 Tuesday |
3809.45 3796.3 |
3832 | 3784.95 | 27090 |
| 251 | -25 -0.66 % |
22-04-2024 00:00:00 Monday |
3809.95 3784.95 |
3809.95 | 3735 | 76668 |
| 252 | 96.45 2.64 % |
19-04-2024 00:00:00 Friday |
3655.55 3752 |
3760 | 3606.3 | 171351 |
| 253 | -69.15 -1.85 % |
18-04-2024 00:00:00 Thursday |
3747 3677.85 |
3768.15 | 3653.35 | 67862 |
| 254 | 95.6 2.64 % |
16-04-2024 00:00:00 Tuesday |
3625.7 3721.3 |
3737 | 3576.85 | 134364 |
| 255 | -9.3 -0.26 % |
15-04-2024 00:00:00 Monday |
3638.7 3629.4 |
3700 | 3563.45 | 122534 |
| 256 | 73.25 2.05 % |
12-04-2024 00:00:00 Friday |
3564.65 3637.9 |
3677 | 3550 | 61705 |
| 257 | 6.95 0.2 % |
10-04-2024 00:00:00 Wednesday |
3557.7 3564.65 |
3622.75 | 3549.5 | 28031 |
| 258 | -28.45 -0.8 % |
09-04-2024 00:00:00 Tuesday |
3573.4 3544.95 |
3588 | 3527.1 | 53081 |
| 259 | -26.45 -0.73 % |
08-04-2024 00:00:00 Monday |
3604.95 3578.5 |
3604.95 | 3544.5 | 30497 |
| 260 | 35.1 0.99 % |
05-04-2024 00:00:00 Friday |
3549.1 3584.2 |
3594 | 3507.15 | 100049 |
| 261 | -73.25 -2.03 % |
04-04-2024 00:00:00 Thursday |
3614.95 3541.7 |
3614.95 | 3512.4 | 107707 |
| 262 | 46.8 1.32 % |
03-04-2024 00:00:00 Wednesday |
3543 3589.8 |
3609.85 | 3506.65 | 121139 |
| 263 | 101.25 2.94 % |
02-04-2024 00:00:00 Tuesday |
3442.55 3543.8 |
3584.85 | 3412.05 | 96415 |
| 264 | 9.5 0.28 % |
01-04-2024 00:00:00 Monday |
3393.8 3403.3 |
3454.35 | 3362.6 | 166522 |
| 265 | 41.55 1.26 % |
28-03-2024 00:00:00 Thursday |
3285.7 3327.25 |
3340 | 3272.2 | 86942 |
| 266 | -32.6 -0.98 % |
27-03-2024 00:00:00 Wednesday |
3314 3281.4 |
3325 | 3243.7 | 46767 |
| 267 | 105.8 3.31 % |
26-03-2024 00:00:00 Tuesday |
3194.7 3300.5 |
3305 | 3181.05 | 101683 |
| 268 | 51.85 1.66 % |
22-03-2024 00:00:00 Friday |
3118.65 3170.5 |
3210 | 3086.25 | 84581 |
| 269 | 99.25 3.29 % |
21-03-2024 00:00:00 Thursday |
3020.55 3119.8 |
3126.9 | 3020.55 | 137356 |
| 270 | -91.15 -2.97 % |
20-03-2024 00:00:00 Wednesday |
3072 2980.85 |
3080.85 | 2915 | 158167 |
| 271 | -57.05 -1.83 % |
19-03-2024 00:00:00 Tuesday |
3117.05 3060 |
3144.25 | 3035.55 | 29120 |
| 272 | -8.85 -0.28 % |
18-03-2024 00:00:00 Monday |
3130 3121.15 |
3183.8 | 3105.6 | 59497 |
| 273 | -68.2 -2.15 % |
15-03-2024 00:00:00 Friday |
3167.05 3098.85 |
3180 | 3006 | 146189 |
| 274 | 122 4.01 % |
14-03-2024 00:00:00 Thursday |
3045.05 3167.05 |
3177.7 | 3017.2 | 162332 |
| 275 | -190.55 -5.9 % |
13-03-2024 00:00:00 Wednesday |
3230.45 3039.9 |
3268.35 | 3015.55 | 328606 |
| 276 | -110.5 -3.27 % |
12-03-2024 00:00:00 Tuesday |
3378.85 3268.35 |
3378.85 | 3242 | 49559 |
| 277 | -2.9 -0.09 % |
11-03-2024 00:00:00 Monday |
3373.95 3371.05 |
3428.75 | 3335.05 | 75041 |
| 278 | 52.2 1.6 % |
07-03-2024 00:00:00 Thursday |
3263.95 3316.15 |
3334.45 | 3259 | 128119 |
| 279 | -11.2 -0.35 % |
06-03-2024 00:00:00 Wednesday |
3239.95 3228.75 |
3243.55 | 3155 | 97385 |
| 280 | 6.35 0.2 % |
05-03-2024 00:00:00 Tuesday |
3234.35 3240.7 |
3266.6 | 3200.05 | 47799 |
| 281 | 60.45 1.92 % |
04-03-2024 00:00:00 Monday |
3154 3214.45 |
3225.25 | 3133 | 147710 |
| 282 | -12.3 -0.39 % |
02-03-2024 00:00:00 Saturday |
3170 3157.7 |
3170 | 3151 | 6742 |
| 283 | 47.5 1.53 % |
01-03-2024 00:00:00 Friday |
3107.95 3155.45 |
3164.7 | 3097.1 | 44076 |
| 284 | -10.7 -0.35 % |
29-02-2024 00:00:00 Thursday |
3089.95 3079.25 |
3102.95 | 3015.95 | 35497 |
| 285 | -40.5 -1.3 % |
28-02-2024 00:00:00 Wednesday |
3124.25 3083.75 |
3168.35 | 3064.35 | 130664 |
| 286 | 45.25 1.48 % |
27-02-2024 00:00:00 Tuesday |
3049.9 3095.15 |
3125 | 3036.95 | 157486 |
| 287 | 3.85 0.13 % |
26-02-2024 00:00:00 Monday |
3049.7 3053.55 |
3075 | 3015 | 24321 |
| 288 | 35.2 1.17 % |
23-02-2024 00:00:00 Friday |
3009.65 3044.85 |
3065.3 | 3005.65 | 31621 |
| 289 | 41.2 1.39 % |
22-02-2024 00:00:00 Thursday |
2963.3 3004.5 |
3009 | 2938.3 | 63461 |
| 290 | -47.6 -1.59 % |
21-02-2024 00:00:00 Wednesday |
2996.2 2948.6 |
3025 | 2936 | 138745 |
| 291 | -25.85 -0.86 % |
20-02-2024 00:00:00 Tuesday |
3021.95 2996.1 |
3021.95 | 2972 | 113156 |
| 292 | -97.8 -3.13 % |
19-02-2024 00:00:00 Monday |
3119.95 3022.15 |
3119.95 | 3017 | 60269 |
| 293 | 24.05 0.79 % |
16-02-2024 00:00:00 Friday |
3049.95 3074 |
3105.65 | 3040 | 87220 |
| 294 | 29.05 0.97 % |
15-02-2024 00:00:00 Thursday |
2993.65 3022.7 |
3033.9 | 2982.9 | 113366 |
| 295 | 67.4 2.33 % |
14-02-2024 00:00:00 Wednesday |
2889.95 2957.35 |
2965.5 | 2854.85 | 82259 |
| 296 | 62.75 2.19 % |
13-02-2024 00:00:00 Tuesday |
2860 2922.75 |
2933.5 | 2826 | 54210 |
| 297 | -125.45 -4.22 % |
12-02-2024 00:00:00 Monday |
2970.05 2844.6 |
2986.6 | 2826.4 | 269711 |
| 298 | -164.35 -5.25 % |
09-02-2024 00:00:00 Friday |
3130 2965.65 |
3130 | 2921 | 102542 |
| 299 | 121.5 4.08 % |
08-02-2024 00:00:00 Thursday |
2974.9 3096.4 |
3130 | 2956.25 | 450746 |
| 300 | -13.55 -0.46 % |
07-02-2024 00:00:00 Wednesday |
2965 2951.45 |
2979.35 | 2921 | 46308 |
| 301 | 26.95 0.92 % |
06-02-2024 00:00:00 Tuesday |
2932.65 2959.6 |
2968 | 2907.3 | 25405 |
| 302 | -41 -1.38 % |
05-02-2024 00:00:00 Monday |
2972.9 2931.9 |
3004 | 2910.95 | 97447 |
| 303 | -45.35 -1.5 % |
02-02-2024 00:00:00 Friday |
3016.5 2971.15 |
3048 | 2967 | 42137 |
| 304 | -28.3 -0.94 % |
01-02-2024 00:00:00 Thursday |
3023.6 2995.3 |
3073.9 | 2954.75 | 166651 |
| 305 | -17.75 -0.59 % |
31-01-2024 00:00:00 Wednesday |
3017.8 3000.05 |
3018 | 2981.35 | 30931 |
| 306 | -1.85 -0.06 % |
30-01-2024 00:00:00 Tuesday |
3019.85 3018 |
3066.55 | 2987.05 | 72237 |
| 307 | 35.1 1.19 % |
29-01-2024 00:00:00 Monday |
2941.65 2976.75 |
2985.55 | 2905 | 30639 |
| 308 | -28.5 -0.97 % |
25-01-2024 00:00:00 Thursday |
2932.15 2903.65 |
2957.15 | 2874.85 | 85365 |
| 309 | 41.55 1.44 % |
24-01-2024 00:00:00 Wednesday |
2890.45 2932 |
2940.9 | 2817.65 | 47281 |
| 310 | -119.55 -3.97 % |
23-01-2024 00:00:00 Tuesday |
3010 2890.45 |
3023.3 | 2849 | 144795 |
| 311 | -52.95 -1.73 % |
20-01-2024 00:00:00 Saturday |
3059.45 3006.5 |
3059.45 | 2991.2 | 22129 |
| 312 | 41.25 1.38 % |
19-01-2024 00:00:00 Friday |
2986.6 3027.85 |
3032.1 | 2982.15 | 99687 |
| 313 | 9.15 0.31 % |
18-01-2024 00:00:00 Thursday |
2960 2969.15 |
2982 | 2845.35 | 164807 |
| 314 | -18.5 -0.62 % |
17-01-2024 00:00:00 Wednesday |
2977 2958.5 |
3007.8 | 2933.05 | 110422 |
| 315 | -62.85 -2.06 % |
16-01-2024 00:00:00 Tuesday |
3057.1 2994.25 |
3064 | 2943 | 153881 |
| 316 | 10.85 0.36 % |
15-01-2024 00:00:00 Monday |
3019.85 3030.7 |
3038.9 | 2984.4 | 39268 |
| 317 | -31.25 -1.03 % |
12-01-2024 00:00:00 Friday |
3033 3001.75 |
3033 | 2991.55 | 69950 |
| 318 | -9.2 -0.3 % |
11-01-2024 00:00:00 Thursday |
3030 3020.8 |
3043.95 | 3011.65 | 63401 |
| 319 | -5.45 -0.18 % |
10-01-2024 00:00:00 Wednesday |
3022.85 3017.4 |
3025 | 2978.45 | 92128 |
| 320 | -13.5 -0.45 % |
09-01-2024 00:00:00 Tuesday |
3023.85 3010.35 |
3074.75 | 3001.75 | 59080 |
| 321 | -19.9 -0.66 % |
08-01-2024 00:00:00 Monday |
3015 2995.1 |
3035 | 2984.5 | 131592 |
| 322 | 16.15 0.54 % |
05-01-2024 00:00:00 Friday |
2982.9 2999.05 |
3078.85 | 2963.85 | 304892 |
| 323 | 26.9 0.93 % |
04-01-2024 00:00:00 Thursday |
2878.95 2905.85 |
2917 | 2866.3 | 103951 |
| 324 | 110.1 3.99 % |
03-01-2024 00:00:00 Wednesday |
2760 2870.1 |
2885.5 | 2760 | 62583 |
| 325 | -38.8 -1.37 % |
02-01-2024 00:00:00 Tuesday |
2830.05 2791.25 |
2838.95 | 2746.55 | 93733 |
| 326 | 19 0.68 % |
01-01-2024 00:00:00 Monday |
2807.95 2826.95 |
2860 | 2806.45 | 39991 |
| 327 | -1.75 -0.06 % |
29-12-2023 00:00:00 Friday |
2805.25 2803.5 |
2830 | 2785 | 75679 |
| 328 | -13.8 -0.49 % |
28-12-2023 00:00:00 Thursday |
2819.8 2806 |
2826.05 | 2796.2 | 22682 |
| 329 | -30.5 -1.07 % |
27-12-2023 00:00:00 Wednesday |
2838.55 2808.05 |
2838.55 | 2788.05 | 95348 |
| 330 | 114.1 4.21 % |
26-12-2023 00:00:00 Tuesday |
2708 2822.1 |
2830 | 2701 | 72333 |
| 331 | -26.55 -0.97 % |
22-12-2023 00:00:00 Friday |
2729.95 2703.4 |
2729.95 | 2677.95 | 36350 |
| 332 | 81.2 3.09 % |
21-12-2023 00:00:00 Thursday |
2625.1 2706.3 |
2737.1 | 2584.05 | 197275 |
| 333 | -133.8 -4.78 % |
20-12-2023 00:00:00 Wednesday |
2800 2666.2 |
2818.9 | 2651 | 227906 |
| 334 | -32.05 -1.14 % |
19-12-2023 00:00:00 Tuesday |
2820 2787.95 |
2823.5 | 2776.4 | 83156 |
| 335 | 52.7 1.91 % |
18-12-2023 00:00:00 Monday |
2761.4 2814.1 |
2849.95 | 2754.15 | 126672 |
| 336 | -27.25 -0.98 % |
15-12-2023 00:00:00 Friday |
2788.65 2761.4 |
2790 | 2717 | 123155 |
| 337 | -9.95 -0.36 % |
14-12-2023 00:00:00 Thursday |
2789.95 2780 |
2813 | 2765.9 | 40516 |
| 338 | 15 0.54 % |
13-12-2023 00:00:00 Wednesday |
2754.85 2769.85 |
2777.7 | 2737.3 | 40417 |
| 339 | -70.15 -2.5 % |
12-12-2023 00:00:00 Tuesday |
2809.95 2739.8 |
2821.75 | 2715.4 | 169258 |
| 340 | 51.75 1.89 % |
11-12-2023 00:00:00 Monday |
2740 2791.75 |
2813.3 | 2723.25 | 87203 |
| 341 | 28.85 1.07 % |
08-12-2023 00:00:00 Friday |
2704.3 2733.15 |
2782.9 | 2690 | 196170 |
| 342 | -48.15 -1.76 % |
07-12-2023 00:00:00 Thursday |
2738.45 2690.3 |
2740 | 2660.55 | 194020 |
| 343 | 151.95 5.92 % |
06-12-2023 00:00:00 Wednesday |
2564.65 2716.6 |
2753.9 | 2557.5 | 198220 |
| 344 | 31.9 1.27 % |
05-12-2023 00:00:00 Tuesday |
2520.45 2552.35 |
2572.7 | 2504.2 | 220114 |
| 345 | -24.45 -0.96 % |
04-12-2023 00:00:00 Monday |
2544.9 2520.45 |
2544.9 | 2473.2 | 87947 |
| 346 | -35.8 -1.43 % |
01-12-2023 00:00:00 Friday |
2497.95 2462.15 |
2499 | 2437.1 | 295360 |
| 347 | 12.3 0.52 % |
30-11-2023 00:00:00 Thursday |
2370 2382.3 |
2443.85 | 2306.35 | 249927 |
| 348 | 4.75 0.2 % |
29-11-2023 00:00:00 Wednesday |
2338.9 2343.65 |
2355.65 | 2300.7 | 145107 |
| 349 | -37.7 -1.62 % |
28-11-2023 00:00:00 Tuesday |
2325.05 2287.35 |
2334.1 | 2266 | 200894 |
| 350 | 83 3.84 % |
24-11-2023 00:00:00 Friday |
2158.95 2241.95 |
2250 | 2145.2 | 234352 |
| 351 | 33.7 1.59 % |
23-11-2023 00:00:00 Thursday |
2113.75 2147.45 |
2158.2 | 2107.25 | 59775 |
| 352 | -31.9 -1.49 % |
22-11-2023 00:00:00 Wednesday |
2144.35 2112.45 |
2153.15 | 2088.05 | 68365 |
| 353 | -11.65 -0.54 % |
21-11-2023 00:00:00 Tuesday |
2156 2144.35 |
2162.75 | 2133.75 | 57471 |
| 354 | 7.35 0.34 % |
20-11-2023 00:00:00 Monday |
2139.75 2147.1 |
2166 | 2116.25 | 57969 |
| 355 | -14.75 -0.69 % |
17-11-2023 00:00:00 Friday |
2139.9 2125.15 |
2148.75 | 2117.05 | 72782 |
| 356 | 16.15 0.77 % |
16-11-2023 00:00:00 Thursday |
2099.95 2116.1 |
2154.4 | 2085.6 | 65892 |
| 357 | 29.6 1.44 % |
15-11-2023 00:00:00 Wednesday |
2060.25 2089.85 |
2105 | 2041 | 45328 |
| 358 | -17.95 -0.87 % |
13-11-2023 00:00:00 Monday |
2074.95 2057 |
2075 | 2043.25 | 22757 |
| 359 | -25.8 -1.23 % |
12-11-2023 00:00:00 Sunday |
2098.75 2072.95 |
2098.75 | 2046.1 | 36341 |
| 360 | 22.25 1.09 % |
10-11-2023 00:00:00 Friday |
2036.05 2058.3 |
2110.5 | 1994.45 | 126123 |
| 361 | -14.6 -0.71 % |
09-11-2023 00:00:00 Thursday |
2044 2029.4 |
2048.5 | 2026.8 | 28823 |
| 362 | 18.6 0.92 % |
08-11-2023 00:00:00 Wednesday |
2025 2043.6 |
2048.05 | 2010 | 37601 |
| 363 | 73.3 3.77 % |
07-11-2023 00:00:00 Tuesday |
1943.6 2016.9 |
2022.3 | 1929.8 | 71249 |
| 364 | 17.7 0.92 % |
06-11-2023 00:00:00 Monday |
1916.95 1934.65 |
1937.55 | 1906.6 | 20872 |
| 365 | 33.75 1.81 % |
03-11-2023 00:00:00 Friday |
1867.75 1901.5 |
1904.9 | 1857.3 | 60810 |
| 366 | 21.5 1.17 % |
02-11-2023 00:00:00 Thursday |
1835 1856.5 |
1859.1 | 1823 | 21376 |
| 367 | -9.6 -0.52 % |
01-11-2023 00:00:00 Wednesday |
1831.9 1822.3 |
1831.9 | 1818.65 | 40375 |
| 368 | -16.6 -0.9 % |
31-10-2023 00:00:00 Tuesday |
1839.9 1823.3 |
1847.3 | 1819 | 19275 |
| 369 | -33.95 -1.82 % |
30-10-2023 00:00:00 Monday |
1869.95 1836 |
1869.95 | 1830.7 | 20959 |
| 370 | 32 1.75 % |
27-10-2023 00:00:00 Friday |
1825 1857 |
1861 | 1825 | 66936 |
| 371 | 12.55 0.69 % |
26-10-2023 00:00:00 Thursday |
1806.95 1819.5 |
1831.85 | 1767.95 | 127974 |
| 372 | -33.3 -1.81 % |
25-10-2023 00:00:00 Wednesday |
1843.05 1809.75 |
1872.65 | 1782.6 | 47787 |
| 373 | -67.3 -3.52 % |
23-10-2023 00:00:00 Monday |
1911.75 1844.45 |
1917.35 | 1840 | 236224 |
| 374 | -36.65 -1.88 % |
20-10-2023 00:00:00 Friday |
1948.4 1911.75 |
1953.7 | 1906 | 34786 |
| 375 | 3.35 0.17 % |
19-10-2023 00:00:00 Thursday |
1950.05 1953.4 |
1965.25 | 1946.25 | 16240 |
| 376 | -6.9 -0.35 % |
18-10-2023 00:00:00 Wednesday |
1968.95 1962.05 |
1983.95 | 1950 | 60660 |
| 377 | 4.95 0.25 % |
17-10-2023 00:00:00 Tuesday |
1965.05 1970 |
1973.2 | 1960.1 | 13987 |
| 378 | -14.7 -0.74 % |
16-10-2023 00:00:00 Monday |
1977.95 1963.25 |
1978.8 | 1958 | 19399 |
| 379 | 14.3 0.73 % |
13-10-2023 00:00:00 Friday |
1958 1972.3 |
1989.05 | 1956.05 | 31390 |
| 380 | 3.15 0.16 % |
12-10-2023 00:00:00 Thursday |
1965 1968.15 |
1974.25 | 1959.5 | 17004 |
| 381 | -9.85 -0.5 % |
11-10-2023 00:00:00 Wednesday |
1970 1960.15 |
1980 | 1956.65 | 27434 |
| 382 | 14.55 0.75 % |
10-10-2023 00:00:00 Tuesday |
1944.65 1959.2 |
1967.45 | 1935.45 | 65436 |
| 383 | -13.1 -0.68 % |
09-10-2023 00:00:00 Monday |
1932.95 1919.85 |
1947.6 | 1916 | 33109 |
| 384 | -2.15 -0.11 % |
06-10-2023 00:00:00 Friday |
1957.65 1955.5 |
1964 | 1943.2 | 61313 |
| 385 | 7.85 0.41 % |
05-10-2023 00:00:00 Thursday |
1936 1943.85 |
1971.5 | 1930.4 | 59591 |
| 386 | -42 -2.15 % |
04-10-2023 00:00:00 Wednesday |
1958 1916 |
1959.85 | 1888 | 64821 |
| 387 | 16.85 0.87 % |
03-10-2023 00:00:00 Tuesday |
1940 1956.85 |
1963 | 1926 | 114332 |
| 388 | 24.15 1.27 % |
29-09-2023 00:00:00 Friday |
1904.95 1929.1 |
1943 | 1898 | 38855 |
| 389 | -60.1 -3.08 % |
28-09-2023 00:00:00 Thursday |
1949 1888.9 |
1949 | 1885.1 | 66344 |
| 390 | -17.72 -0.92 % |
27-09-2023 00:00:00 Wednesday |
1936 1918.28 |
1941.83 | 1915.25 | 80950 |
| 391 | 1.9 0.1 % |
26-09-2023 00:00:00 Tuesday |
1933.98 1935.88 |
1958.5 | 1930 | 69510 |
| 392 | -12.65 -0.65 % |
25-09-2023 00:00:00 Monday |
1940.03 1927.38 |
1945.5 | 1907.5 | 86718 |
| 393 | -23.83 -1.22 % |
22-09-2023 00:00:00 Friday |
1959.03 1935.2 |
1979 | 1927.78 | 98158 |
| 394 | -49.43 -2.46 % |
21-09-2023 00:00:00 Thursday |
2007.48 1958.05 |
2012.2 | 1951.5 | 49838 |
| 395 | 9.45 0.48 % |
20-09-2023 00:00:00 Wednesday |
1986.33 1995.78 |
2027.88 | 1981.03 | 213038 |
| 396 | -57.7 -2.81 % |
18-09-2023 00:00:00 Monday |
2050 1992.3 |
2054 | 1978.68 | 74690 |
| 397 | -6.33 -0.32 % |
15-09-2023 00:00:00 Friday |
1980.03 1973.7 |
1988.73 | 1971 | 28278 |
| 398 | -8.92 -0.45 % |
14-09-2023 00:00:00 Thursday |
1987.5 1978.58 |
1994.83 | 1969.7 | 161758 |
| 399 | 13.65 0.69 % |
13-09-2023 00:00:00 Wednesday |
1971.03 1984.68 |
1994.5 | 1945.88 | 97066 |
| 400 | -79.45 -3.88 % |
12-09-2023 00:00:00 Tuesday |
2050 1970.55 |
2054.13 | 1966 | 67332 |
| 401 | -48.92 -2.34 % |
11-09-2023 00:00:00 Monday |
2090 2041.08 |
2090 | 2032.5 | 115378 |
| 402 | 21.38 1.05 % |
08-09-2023 00:00:00 Friday |
2031.45 2052.83 |
2069.5 | 2027.5 | 105264 |
| 403 | 21.83 1.09 % |
07-09-2023 00:00:00 Thursday |
1998 2019.83 |
2034.98 | 1998 | 247294 |
| 404 | 16.82 0.85 % |
06-09-2023 00:00:00 Wednesday |
1978.03 1994.85 |
1998.5 | 1974.5 | 96668 |
| 405 | -6.25 -0.32 % |
05-09-2023 00:00:00 Tuesday |
1983.03 1976.78 |
1992.48 | 1971.78 | 30332 |
| 406 | 1.78 0.09 % |
04-09-2023 00:00:00 Monday |
1980 1981.78 |
2009.95 | 1975.5 | 193988 |
| 407 | 16.75 0.86 % |
01-09-2023 00:00:00 Friday |
1955.03 1971.78 |
1989.48 | 1955.03 | 52156 |
| 408 | -12.37 -0.63 % |
31-08-2023 00:00:00 Thursday |
1957.75 1945.38 |
1963.78 | 1937.65 | 128480 |
| 409 | -5.33 -0.27 % |
30-08-2023 00:00:00 Wednesday |
1958.18 1952.85 |
1979.5 | 1950.5 | 34424 |
| 410 | -11.55 -0.59 % |
29-08-2023 00:00:00 Tuesday |
1960.03 1948.48 |
1966.38 | 1938.03 | 133064 |
| 411 | -4.15 -0.21 % |
28-08-2023 00:00:00 Monday |
1962.53 1958.38 |
1979.98 | 1950 | 71398 |
| 412 | -37.07 -1.86 % |
25-08-2023 00:00:00 Friday |
1992.5 1955.43 |
2010 | 1945.73 | 120680 |
| 413 | -86.57 -4.18 % |
24-08-2023 00:00:00 Thursday |
2069.4 1982.83 |
2069.4 | 1978.13 | 199706 |
| 414 | 57.52 2.94 % |
23-08-2023 00:00:00 Wednesday |
1957.48 2015 |
2025 | 1949.5 | 153010 |
| 415 | 27.1 1.41 % |
22-08-2023 00:00:00 Tuesday |
1918.4 1945.5 |
1953.75 | 1913.65 | 47376 |
| 416 | 19.3 1.02 % |
21-08-2023 00:00:00 Monday |
1890.03 1909.33 |
1916.73 | 1890.03 | 72622 |
| 417 | -41.4 -2.14 % |
18-08-2023 00:00:00 Friday |
1935 1893.6 |
1941 | 1890.03 | 110868 |
| 418 | -16.38 -0.84 % |
17-08-2023 00:00:00 Thursday |
1951.68 1935.3 |
1964.5 | 1930.5 | 75084 |
| 419 | 15.07 0.78 % |
16-08-2023 00:00:00 Wednesday |
1931.03 1946.1 |
1957.35 | 1915.28 | 49788 |
| 420 | 54.37 2.88 % |
14-08-2023 00:00:00 Monday |
1885.03 1939.4 |
1946 | 1857.5 | 166444 |
| 421 | -10.28 -0.54 % |
11-08-2023 00:00:00 Friday |
1912.48 1902.2 |
1934.65 | 1882.5 | 94050 |
| 422 | -16.97 -0.89 % |
10-08-2023 00:00:00 Thursday |
1912.6 1895.63 |
1928.5 | 1891.08 | 71242 |
| 423 | 25.4 1.35 % |
09-08-2023 00:00:00 Wednesday |
1887.15 1912.55 |
1919.75 | 1881.95 | 30184 |
| 424 | 2.85 0.15 % |
08-08-2023 00:00:00 Tuesday |
1884.28 1887.13 |
1897.15 | 1872.03 | 85046 |
| 425 | 0.25 0.01 % |
07-08-2023 00:00:00 Monday |
1876.03 1876.28 |
1889.48 | 1872.58 | 90980 |
| 426 | -23.45 -1.24 % |
04-08-2023 00:00:00 Friday |
1898.4 1874.95 |
1899.55 | 1870.53 | 56292 |
| 427 | 12.9 0.69 % |
03-08-2023 00:00:00 Thursday |
1867.5 1880.4 |
1896.35 | 1851.33 | 131002 |
| 428 | -63.27 -3.27 % |
02-08-2023 00:00:00 Wednesday |
1933 1869.73 |
1933 | 1856.43 | 166668 |
| 429 | -53.48 -2.69 % |
01-08-2023 00:00:00 Tuesday |
1986.48 1933 |
1987.28 | 1927.5 | 161938 |
| 430 | 13.1 0.67 % |
31-07-2023 00:00:00 Monday |
1967.78 1980.88 |
1999.55 | 1967.78 | 49974 |
| 431 | 43.8 2.28 % |
28-07-2023 00:00:00 Friday |
1920.03 1963.83 |
1974 | 1915.23 | 183550 |
| 432 | 1.52 0.08 % |
27-07-2023 00:00:00 Thursday |
1925.03 1926.55 |
1933.95 | 1918.35 | 24144 |
| 433 | 10.8 0.56 % |
26-07-2023 00:00:00 Wednesday |
1918.43 1929.23 |
1934.7 | 1915.03 | 16142 |
| 434 | -36.2 -1.85 % |
25-07-2023 00:00:00 Tuesday |
1953.98 1917.78 |
1953.98 | 1915 | 73138 |
| 435 | 7.65 0.4 % |
24-07-2023 00:00:00 Monday |
1934.98 1942.63 |
1959 | 1925.23 | 120592 |
| 436 | -4.65 -0.24 % |
21-07-2023 00:00:00 Friday |
1932 1927.35 |
1947 | 1922.13 | 60974 |
| 437 | -12.7 -0.66 % |
20-07-2023 00:00:00 Thursday |
1930 1917.3 |
1930.58 | 1908 | 66680 |
| 438 | 3.43 0.18 % |
19-07-2023 00:00:00 Wednesday |
1927.5 1930.93 |
1942.2 | 1922.5 | 41396 |
| 439 | 9.93 0.52 % |
18-07-2023 00:00:00 Tuesday |
1915 1924.93 |
1937.45 | 1906.5 | 127142 |
| 440 | -21.9 -1.13 % |
17-07-2023 00:00:00 Monday |
1930 1908.1 |
1956.8 | 1901.58 | 162326 |
| 441 | -15.63 -0.81 % |
14-07-2023 00:00:00 Friday |
1933.98 1918.35 |
1933.98 | 1888 | 93116 |
| 442 | -8.48 -0.44 % |
13-07-2023 00:00:00 Thursday |
1934.43 1925.95 |
1949.38 | 1910 | 70946 |
| 443 | -41.48 -2.11 % |
12-07-2023 00:00:00 Wednesday |
1963.03 1921.55 |
1968.4 | 1908.7 | 104864 |
| 444 | 58.15 3.06 % |
11-07-2023 00:00:00 Tuesday |
1900 1958.15 |
1973.25 | 1895 | 362702 |
| 445 | -6.6 -0.35 % |
10-07-2023 00:00:00 Monday |
1894.5 1887.9 |
1901.5 | 1870.53 | 105224 |
| 446 | 13.98 0.75 % |
07-07-2023 00:00:00 Friday |
1865.5 1879.48 |
1892.38 | 1855 | 196754 |
| 447 | -2.8 -0.15 % |
06-07-2023 00:00:00 Thursday |
1868.5 1865.7 |
1883.03 | 1854.38 | 84942 |
| 448 | 5.18 0.28 % |
05-07-2023 00:00:00 Wednesday |
1862.45 1867.63 |
1872.5 | 1845 | 51848 |
| 449 | -26.65 -1.41 % |
04-07-2023 00:00:00 Tuesday |
1887.5 1860.85 |
1893.08 | 1857.53 | 92998 |
| 450 | -16.3 -0.86 % |
03-07-2023 00:00:00 Monday |
1901.53 1885.23 |
1906.3 | 1881.5 | 44028 |
| 451 | 25.53 1.37 % |
30-06-2023 00:00:00 Friday |
1869.95 1895.48 |
1903.43 | 1850.7 | 133162 |
| 452 | 22.47 1.22 % |
28-06-2023 00:00:00 Wednesday |
1838.03 1860.5 |
1871.25 | 1832.5 | 190130 |
| 453 | -39.12 -2.09 % |
27-06-2023 00:00:00 Tuesday |
1869.75 1830.63 |
1885 | 1827.18 | 133110 |
| 454 | 28.57 1.57 % |
26-06-2023 00:00:00 Monday |
1821.53 1850.1 |
1860 | 1794.48 | 230330 |
| 455 | -75.4 -3.98 % |
23-06-2023 00:00:00 Friday |
1895.5 1820.1 |
1930.9 | 1812.5 | 468098 |
| 456 | -30.65 -1.6 % |
22-06-2023 00:00:00 Thursday |
1912.5 1881.85 |
1915.18 | 1873.55 | 122714 |
| 457 | -29.95 -1.54 % |
21-06-2023 00:00:00 Wednesday |
1939.5 1909.55 |
1945.63 | 1879.5 | 269472 |
| 458 | -23.28 -1.2 % |
20-06-2023 00:00:00 Tuesday |
1947.03 1923.75 |
1950.8 | 1900 | 136922 |
| 459 | -0.25 -0.01 % |
19-06-2023 00:00:00 Monday |
1946.5 1946.25 |
1975 | 1932.5 | 228188 |
| 460 | 58.92 3.16 % |
16-06-2023 00:00:00 Friday |
1862.48 1921.4 |
1942.5 | 1859.8 | 422466 |
| 461 | -20.77 -1.11 % |
15-06-2023 00:00:00 Thursday |
1874.95 1854.18 |
1874.95 | 1844.33 | 72310 |
| 462 | 28.42 1.55 % |
14-06-2023 00:00:00 Wednesday |
1828.98 1857.4 |
1869 | 1823.03 | 244790 |
| 463 | -35.18 -1.9 % |
13-06-2023 00:00:00 Tuesday |
1854.93 1819.75 |
1854.93 | 1814.3 | 78816 |
| 464 | -36.9 -1.96 % |
12-06-2023 00:00:00 Monday |
1879 1842.1 |
1899.9 | 1824.68 | 472926 |
| 465 | 63.45 3.52 % |
09-06-2023 00:00:00 Friday |
1804 1867.45 |
1892.5 | 1765 | 558388 |
| 466 | 7.82 0.45 % |
08-06-2023 00:00:00 Thursday |
1756.03 1763.85 |
1773.33 | 1737.75 | 156416 |
| 467 | 9.37 0.54 % |
07-06-2023 00:00:00 Wednesday |
1734.98 1744.35 |
1762.48 | 1730.5 | 234606 |
| 468 | 58.57 3.55 % |
06-06-2023 00:00:00 Tuesday |
1649.98 1708.55 |
1719.73 | 1646.1 | 135760 |
| 469 | 51.65 3.25 % |
05-06-2023 00:00:00 Monday |
1590 1641.65 |
1662.5 | 1588.93 | 138782 |
| 470 | 38.63 2.5 % |
02-06-2023 00:00:00 Friday |
1545 1583.63 |
1586.98 | 1545 | 60260 |
| 471 | -2.7 -0.18 % |
01-06-2023 00:00:00 Thursday |
1542.5 1539.8 |
1549.4 | 1530.5 | 52348 |
| 472 | -8.1 -0.52 % |
31-05-2023 00:00:00 Wednesday |
1562.53 1554.43 |
1591.3 | 1516.55 | 283556 |
| 473 | 41.42 2.74 % |
30-05-2023 00:00:00 Tuesday |
1510.03 1551.45 |
1557.5 | 1507.5 | 143860 |
| 474 | -13.07 -0.86 % |
29-05-2023 00:00:00 Monday |
1520 1506.93 |
1526.5 | 1499 | 73476 |
| 475 | 0.4 0.03 % |
26-05-2023 00:00:00 Friday |
1510.15 1510.55 |
1535 | 1497.88 | 67078 |
| 476 | 3.18 0.21 % |
25-05-2023 00:00:00 Thursday |
1503.15 1506.33 |
1515 | 1490.38 | 108654 |
| 477 | -29.05 -1.9 % |
24-05-2023 00:00:00 Wednesday |
1530 1500.95 |
1534.98 | 1498.18 | 33906 |
| 478 | -27.45 -1.77 % |
23-05-2023 00:00:00 Tuesday |
1550.45 1523 |
1564.9 | 1520.65 | 129520 |
| 479 | 12.92 0.84 % |
22-05-2023 00:00:00 Monday |
1537.53 1550.45 |
1553.15 | 1524.5 | 42442 |
| 480 | -21.12 -1.36 % |
19-05-2023 00:00:00 Friday |
1557.5 1536.38 |
1557.5 | 1522.53 | 69462 |
| 481 | -24.95 -1.59 % |
18-05-2023 00:00:00 Thursday |
1572 1547.05 |
1575.03 | 1533.3 | 60320 |
| 482 | 11.63 0.75 % |
17-05-2023 00:00:00 Wednesday |
1554.9 1566.53 |
1584 | 1549.73 | 110198 |
| 483 | 29.5 1.94 % |
16-05-2023 00:00:00 Tuesday |
1519 1548.5 |
1560.43 | 1517.05 | 89368 |
| 484 | 22.33 1.5 % |
15-05-2023 00:00:00 Monday |
1489.75 1512.08 |
1516.5 | 1486.23 | 85120 |
| 485 | -32.25 -2.12 % |
12-05-2023 00:00:00 Friday |
1519.5 1487.25 |
1519.5 | 1474.35 | 132392 |
| 486 | 20.72 1.39 % |
11-05-2023 00:00:00 Thursday |
1488.48 1509.2 |
1512 | 1482.9 | 107584 |
| 487 | 18.25 1.25 % |
10-05-2023 00:00:00 Wednesday |
1459 1477.25 |
1480.33 | 1458.2 | 23120 |
| 488 | -27.42 -1.85 % |
09-05-2023 00:00:00 Tuesday |
1484.5 1457.08 |
1490.2 | 1442.98 | 30104 |
| 489 | 4.2 0.28 % |
08-05-2023 00:00:00 Monday |
1475 1479.2 |
1484.83 | 1461.4 | 25962 |
| 490 | -7.58 -0.51 % |
05-05-2023 00:00:00 Friday |
1479.58 1472 |
1491.5 | 1467.93 | 35912 |
| 491 | -35.97 -2.37 % |
04-05-2023 00:00:00 Thursday |
1515.5 1479.53 |
1525 | 1470 | 94838 |
| 492 | 33.13 2.25 % |
03-05-2023 00:00:00 Wednesday |
1470 1503.13 |
1516.05 | 1462.5 | 75884 |
| 493 | 1.25 0.09 % |
02-05-2023 00:00:00 Tuesday |
1467.5 1468.75 |
1479.38 | 1460 | 73838 |
| 494 | 40.7 2.87 % |
28-04-2023 00:00:00 Friday |
1420 1460.7 |
1462.68 | 1420 | 58708 |
| 495 | -5.75 -0.4 % |
27-04-2023 00:00:00 Thursday |
1424.98 1419.23 |
1424.98 | 1411.65 | 14500 |
| 496 | 7.48 0.53 % |
26-04-2023 00:00:00 Wednesday |
1412.9 1420.38 |
1433.4 | 1408.15 | 55912 |
| 497 | 0.1 0.01 % |
25-04-2023 00:00:00 Tuesday |
1412.8 1412.9 |
1424.5 | 1407.7 | 23194 |
| 498 | 18.08 1.3 % |
24-04-2023 00:00:00 Monday |
1394.5 1412.58 |
1417.25 | 1384.9 | 55524 |
| 499 | 3.55 0.26 % |
21-04-2023 00:00:00 Friday |
1387.48 1391.03 |
1398.7 | 1370.25 | 33408 |
| 500 | -24.47 -1.73 % |
20-04-2023 00:00:00 Thursday |
1412.5 1388.03 |
1418.93 | 1384.6 | 50562 |
| 501 | -6.75 -0.48 % |
19-04-2023 00:00:00 Wednesday |
1417.48 1410.73 |
1424 | 1406.03 | 63084 |
| 502 | -4.65 -0.33 % |
18-04-2023 00:00:00 Tuesday |
1420 1415.35 |
1427.23 | 1405 | 47546 |
| 503 | 24.8 1.78 % |
17-04-2023 00:00:00 Monday |
1391.03 1415.83 |
1419.5 | 1391.03 | 69928 |
| 504 | -6.8 -0.48 % |
13-04-2023 00:00:00 Thursday |
1409.93 1403.13 |
1412.5 | 1397.25 | 23004 |
| 505 | 3.13 0.22 % |
12-04-2023 00:00:00 Wednesday |
1402.55 1405.68 |
1419.85 | 1395.8 | 55450 |
| 506 | 3.77 0.27 % |
11-04-2023 00:00:00 Tuesday |
1408.53 1412.3 |
1423.13 | 1405.5 | 85136 |
| 507 | 24.35 1.76 % |
10-04-2023 00:00:00 Monday |
1384.03 1408.38 |
1413.95 | 1384 | 36716 |
| 508 | 21.68 1.59 % |
06-04-2023 00:00:00 Thursday |
1361.9 1383.58 |
1387 | 1356.58 | 158492 |
| 509 | -1.65 -0.12 % |
05-04-2023 00:00:00 Wednesday |
1362.5 1360.85 |
1366.65 | 1335 | 77956 |
| 510 | -39.07 -2.8 % |
03-04-2023 00:00:00 Monday |
1395 1355.93 |
1395 | 1354.3 | 113156 |
| 511 | 7.63 0.56 % |
31-03-2023 00:00:00 Friday |
1357.5 1365.13 |
1423.33 | 1357.5 | 216198 |
| 512 | 37.85 2.88 % |
29-03-2023 00:00:00 Wednesday |
1314.25 1352.1 |
1358.13 | 1308.43 | 125770 |
| 513 | -0.25 -0.02 % |
28-03-2023 00:00:00 Tuesday |
1314.5 1314.25 |
1325.13 | 1310.8 | 81662 |
| 514 | 51.95 4.11 % |
27-03-2023 00:00:00 Monday |
1262.5 1314.45 |
1317.9 | 1262.5 | 263922 |
| 515 | 27.25 2.17 % |
24-03-2023 00:00:00 Friday |
1257.5 1284.75 |
1307.03 | 1257.5 | 527096 |
| 516 | 3.2 0.26 % |
23-03-2023 00:00:00 Thursday |
1245.5 1248.7 |
1259.5 | 1237.5 | 386322 |
| 517 | -14.93 -1.12 % |
22-03-2023 00:00:00 Wednesday |
1327.53 1312.6 |
1337.5 | 1308.15 | 38358 |
| 518 | -0.08 -0.01 % |
21-03-2023 00:00:00 Tuesday |
1325.03 1324.95 |
1354.13 | 1295.55 | 112906 |
| 519 | -75.7 -5.42 % |
20-03-2023 00:00:00 Monday |
1397.45 1321.75 |
1397.45 | 1309 | 212866 |
| 520 | -20.15 -1.42 % |
17-03-2023 00:00:00 Friday |
1419.95 1399.8 |
1423.5 | 1387.83 | 162858 |
| 521 | -30.68 -2.2 % |
16-03-2023 00:00:00 Thursday |
1392.63 1361.95 |
1398.25 | 1333.03 | 112800 |
| 522 | -13.03 -0.93 % |
15-03-2023 00:00:00 Wednesday |
1404.98 1391.95 |
1434.98 | 1387.75 | 88758 |
| 523 | -4.77 -0.34 % |
14-03-2023 00:00:00 Tuesday |
1395 1390.23 |
1407 | 1366.48 | 142016 |
| 524 | -30.5 -2.14 % |
13-03-2023 00:00:00 Monday |
1427.5 1397 |
1457.5 | 1387.73 | 173224 |
| 525 | -1.07 -0.08 % |
10-03-2023 00:00:00 Friday |
1426 1424.93 |
1456 | 1407.05 | 100808 |
| 526 | -1.27 -0.09 % |
09-03-2023 00:00:00 Thursday |
1432.5 1431.23 |
1446.93 | 1418.4 | 94052 |
| 527 | 75.3 5.55 % |
08-03-2023 00:00:00 Wednesday |
1356.2 1431.5 |
1447.23 | 1353.4 | 288220 |
| 528 | -1 -0.07 % |
06-03-2023 00:00:00 Monday |
1356 1355 |
1363 | 1348.3 | 98592 |
| 529 | -9.4 -0.69 % |
03-03-2023 00:00:00 Friday |
1355.88 1346.48 |
1381 | 1340.75 | 58796 |
| 530 | -2.2 -0.16 % |
02-03-2023 00:00:00 Thursday |
1357 1354.8 |
1364.9 | 1329.23 | 146078 |
| 531 | 55.35 4.3 % |
01-03-2023 00:00:00 Wednesday |
1287.5 1342.85 |
1345.13 | 1287.18 | 83140 |
| 532 | -7.12 -0.55 % |
28-02-2023 00:00:00 Tuesday |
1294 1286.88 |
1303 | 1279.9 | 31312 |
| 533 | 21.6 1.71 % |
27-02-2023 00:00:00 Monday |
1265 1286.6 |
1289.95 | 1259.8 | 36268 |
| 534 | -6.78 -0.53 % |
24-02-2023 00:00:00 Friday |
1273.53 1266.75 |
1280.6 | 1256.4 | 46904 |
| 535 | -9.75 -0.76 % |
23-02-2023 00:00:00 Thursday |
1280.53 1270.78 |
1286.38 | 1264.5 | 32632 |
| 536 | -40.23 -3.05 % |
22-02-2023 00:00:00 Wednesday |
1319.98 1279.75 |
1319.98 | 1271 | 85890 |
| 537 | 14.48 1.12 % |
21-02-2023 00:00:00 Tuesday |
1297.25 1311.73 |
1326.75 | 1291.88 | 61226 |
| 538 | -26.6 -2.02 % |
20-02-2023 00:00:00 Monday |
1320 1293.4 |
1321.85 | 1282.2 | 143876 |
| 539 | -15.25 -1.14 % |
17-02-2023 00:00:00 Friday |
1335 1319.75 |
1374 | 1310.55 | 398766 |
| 540 | 83.1 6.65 % |
16-02-2023 00:00:00 Thursday |
1250 1333.1 |
1354.75 | 1242.5 | 405802 |
| 541 | -0.25 -0.02 % |
15-02-2023 00:00:00 Wednesday |
1242.48 1242.23 |
1250 | 1228 | 66586 |
| 542 | 8.97 0.73 % |
14-02-2023 00:00:00 Tuesday |
1225.13 1234.1 |
1240.5 | 1222 | 38500 |
| 543 | 23.38 1.95 % |
13-02-2023 00:00:00 Monday |
1200 1223.38 |
1234.7 | 1200 | 42640 |
| 544 | 4.28 0.36 % |
10-02-2023 00:00:00 Friday |
1196.6 1200.88 |
1223.65 | 1190 | 68962 |
| 545 | -9.63 -0.79 % |
09-02-2023 00:00:00 Thursday |
1217.03 1207.4 |
1237.5 | 1180 | 71404 |
| 546 | -1.05 -0.09 % |
08-02-2023 00:00:00 Wednesday |
1217.9 1216.85 |
1230.88 | 1208.5 | 24586 |
| 547 | 2.9 0.24 % |
07-02-2023 00:00:00 Tuesday |
1210 1212.9 |
1227.48 | 1202.5 | 66990 |
| 548 | 27.05 2.3 % |
06-02-2023 00:00:00 Monday |
1175 1202.05 |
1208 | 1175 | 84282 |
| 549 | -4.7 -0.4 % |
03-02-2023 00:00:00 Friday |
1175.15 1170.45 |
1195.13 | 1155.2 | 63518 |
| 550 | 20.42 1.76 % |
02-02-2023 00:00:00 Thursday |
1158.98 1179.4 |
1203.98 | 1152.5 | 48824 |
| 551 | -104.2 -8.1 % |
01-02-2023 00:00:00 Wednesday |
1286 1181.8 |
1296.15 | 1150.5 | 113194 |
| 552 | 26.75 2.14 % |
31-01-2023 00:00:00 Tuesday |
1249.45 1276.2 |
1284.73 | 1236 | 90508 |
| 553 | 13.88 1.14 % |
30-01-2023 00:00:00 Monday |
1222.65 1236.53 |
1250.93 | 1212.5 | 30272 |
| 554 | -45.3 -3.55 % |
27-01-2023 00:00:00 Friday |
1274.95 1229.65 |
1274.95 | 1209.2 | 60878 |
| 555 | -10.9 -0.86 % |
25-01-2023 00:00:00 Wednesday |
1270 1259.1 |
1270.98 | 1246 | 30394 |
| 556 | 8.73 0.69 % |
24-01-2023 00:00:00 Tuesday |
1262.5 1271.23 |
1274.75 | 1257.03 | 43096 |
| 557 | 2.1 0.17 % |
23-01-2023 00:00:00 Monday |
1260.13 1262.23 |
1266.85 | 1249.53 | 53124 |
| 558 | 30.07 2.45 % |
20-01-2023 00:00:00 Friday |
1225.73 1255.8 |
1260.3 | 1224.15 | 47454 |
| 559 | 9.65 0.79 % |
19-01-2023 00:00:00 Thursday |
1216.4 1226.05 |
1228.03 | 1203.43 | 45956 |
| 560 | -25.75 -2.07 % |
18-01-2023 00:00:00 Wednesday |
1242.48 1216.73 |
1242.48 | 1212.5 | 113384 |
| 561 | -22.28 -1.79 % |
17-01-2023 00:00:00 Tuesday |
1247.98 1225.7 |
1247.98 | 1217.5 | 76438 |
| 562 | 17.85 1.46 % |
16-01-2023 00:00:00 Monday |
1220.03 1237.88 |
1252.35 | 1220.03 | 83130 |
| 563 | 6.6 0.54 % |
13-01-2023 00:00:00 Friday |
1225 1231.6 |
1236.18 | 1217.88 | 17922 |
| 564 | -9.53 -0.77 % |
12-01-2023 00:00:00 Thursday |
1233.58 1224.05 |
1237.5 | 1220 | 63186 |
| 565 | -9.42 -0.76 % |
11-01-2023 00:00:00 Wednesday |
1243 1233.58 |
1255.03 | 1227.7 | 42984 |
| 566 | -8 -0.64 % |
10-01-2023 00:00:00 Tuesday |
1248.05 1240.05 |
1251.3 | 1228 | 15160 |
| 567 | -4.65 -0.37 % |
09-01-2023 00:00:00 Monday |
1252.53 1247.88 |
1270.65 | 1242.5 | 29082 |
| 568 | -0.25 -0.02 % |
06-01-2023 00:00:00 Friday |
1250.03 1249.78 |
1270.03 | 1241.35 | 61236 |
| 569 | 15.05 1.21 % |
05-01-2023 00:00:00 Thursday |
1241 1256.05 |
1259.5 | 1228.18 | 37614 |
| 570 | -29.05 -2.29 % |
04-01-2023 00:00:00 Wednesday |
1270.03 1240.98 |
1272.05 | 1237.28 | 26924 |
| 571 | -0.97 -0.08 % |
03-01-2023 00:00:00 Tuesday |
1270 1269.03 |
1281.5 | 1262 | 62556 |
| 572 | -4.15 -0.33 % |
02-01-2023 00:00:00 Monday |
1274.45 1270.3 |
1286.5 | 1263.8 | 32800 |
| 573 | 10.5 0.84 % |
30-12-2022 00:00:00 Friday |
1255.23 1265.73 |
1275.28 | 1255.23 | 19320 |
| 574 | 1.78 0.14 % |
29-12-2022 00:00:00 Thursday |
1251 1252.78 |
1263.7 | 1250.5 | 153846 |
| 575 | -0.65 -0.05 % |
28-12-2022 00:00:00 Wednesday |
1263 1262.35 |
1280.43 | 1249.4 | 78410 |
| 576 | -17.95 -1.4 % |
27-12-2022 00:00:00 Tuesday |
1279.93 1261.98 |
1279.93 | 1246.5 | 76576 |
| 577 | 55.57 4.6 % |
26-12-2022 00:00:00 Monday |
1207.78 1263.35 |
1272 | 1207.75 | 45776 |
| 578 | -30.32 -2.43 % |
23-12-2022 00:00:00 Friday |
1250 1219.68 |
1262.35 | 1213.28 | 48670 |
| 579 | -34.93 -2.69 % |
22-12-2022 00:00:00 Thursday |
1296.93 1262 |
1300 | 1247.5 | 58696 |
| 580 | -46.23 -3.46 % |
21-12-2022 00:00:00 Wednesday |
1334.73 1288.5 |
1337.1 | 1280 | 116848 |
| 581 | 4.1 0.31 % |
20-12-2022 00:00:00 Tuesday |
1324.5 1328.6 |
1334.23 | 1302.8 | 31620 |
| 582 | 36.12 2.81 % |
19-12-2022 00:00:00 Monday |
1286.03 1322.15 |
1324.5 | 1277.78 | 55376 |
| 583 | -8.2 -0.63 % |
16-12-2022 00:00:00 Friday |
1301.5 1293.3 |
1307.95 | 1273 | 84418 |
| 584 | -35.55 -2.66 % |
15-12-2022 00:00:00 Thursday |
1337.53 1301.98 |
1344.6 | 1298 | 39066 |
| 585 | -12.27 -0.91 % |
14-12-2022 00:00:00 Wednesday |
1354.05 1341.78 |
1362.5 | 1340 | 64636 |
| 586 | -3.1 -0.23 % |
13-12-2022 00:00:00 Tuesday |
1357.15 1354.05 |
1366.58 | 1349.6 | 34082 |
| 587 | -6.42 -0.47 % |
12-12-2022 00:00:00 Monday |
1363.4 1356.98 |
1372.45 | 1352 | 53864 |
| 588 | -24.07 -1.74 % |
09-12-2022 00:00:00 Friday |
1382.5 1358.43 |
1386.6 | 1340 | 22098 |
| 589 | 18.77 1.38 % |
08-12-2022 00:00:00 Thursday |
1357.53 1376.3 |
1380 | 1357.03 | 32336 |
| 590 | -26.95 -1.94 % |
07-12-2022 00:00:00 Wednesday |
1389.93 1362.98 |
1389.93 | 1360 | 21622 |
| 591 | -10.8 -0.78 % |
06-12-2022 00:00:00 Tuesday |
1389.98 1379.18 |
1406.38 | 1376.78 | 32718 |
| 592 | -2.03 -0.15 % |
05-12-2022 00:00:00 Monday |
1393.13 1391.1 |
1402.48 | 1383.6 | 28832 |
| 593 | 9.75 0.71 % |
02-12-2022 00:00:00 Friday |
1377.35 1387.1 |
1403.68 | 1372.63 | 40286 |
| 594 | 0.27 0.02 % |
01-12-2022 00:00:00 Thursday |
1377.08 1377.35 |
1384.28 | 1365.93 | 49500 |
| 595 | 2.03 0.15 % |
30-11-2022 00:00:00 Wednesday |
1375 1377.03 |
1384.05 | 1360.58 | 58498 |
| 596 | -5.55 -0.4 % |
29-11-2022 00:00:00 Tuesday |
1381.7 1376.15 |
1386 | 1370 | 25428 |
| 597 | 11.08 0.81 % |
28-11-2022 00:00:00 Monday |
1370 1381.08 |
1386.43 | 1368.3 | 47432 |
| 598 | -9.28 -0.68 % |
25-11-2022 00:00:00 Friday |
1374.73 1365.45 |
1387.5 | 1361.05 | 78244 |
| 599 | 3.92 0.29 % |
24-11-2022 00:00:00 Thursday |
1360.08 1364 |
1381.18 | 1354.1 | 101662 |
| 600 | -12.92 -0.94 % |
23-11-2022 00:00:00 Wednesday |
1372.5 1359.58 |
1372.5 | 1354.85 | 68328 |
| 601 | 29.22 2.19 % |
22-11-2022 00:00:00 Tuesday |
1334.98 1364.2 |
1368.5 | 1327.5 | 234524 |
| 602 | 16.3 1.24 % |
21-11-2022 00:00:00 Monday |
1311 1327.3 |
1333.48 | 1292.53 | 101636 |
| 603 | -21.85 -1.64 % |
18-11-2022 00:00:00 Friday |
1333 1311.15 |
1336.8 | 1301.2 | 136038 |
| 604 | -6.62 -0.49 % |
17-11-2022 00:00:00 Thursday |
1348 1341.38 |
1360.65 | 1326 | 188550 |
| 605 | 79.08 6.27 % |
16-11-2022 00:00:00 Wednesday |
1262 1341.08 |
1354.5 | 1261.43 | 475274 |
| 606 | 15.55 1.25 % |
15-11-2022 00:00:00 Tuesday |
1246 1261.55 |
1266 | 1230.3 | 97240 |
| 607 | -3.1 -0.25 % |
14-11-2022 00:00:00 Monday |
1248.5 1245.4 |
1256.1 | 1212.38 | 45070 |
| 608 | 14.47 1.18 % |
11-11-2022 00:00:00 Friday |
1225.03 1239.5 |
1266.9 | 1218.03 | 191926 |
| 609 | -35.17 -2.81 % |
10-11-2022 00:00:00 Thursday |
1251 1215.83 |
1251 | 1205.93 | 106268 |
| 610 | -54.62 -4.18 % |
09-11-2022 00:00:00 Wednesday |
1307.35 1252.73 |
1307.35 | 1245.03 | 84024 |
| 611 | 12.92 1.01 % |
07-11-2022 00:00:00 Monday |
1283.13 1296.05 |
1303.8 | 1276.28 | 48464 |
| 612 | 5.73 0.45 % |
04-11-2022 00:00:00 Friday |
1274.5 1280.23 |
1287.28 | 1262.73 | 40464 |
| 613 | 37.4 3.03 % |
03-11-2022 00:00:00 Thursday |
1235 1272.4 |
1282.5 | 1233.1 | 55618 |
| 614 | -14.77 -1.17 % |
02-11-2022 00:00:00 Wednesday |
1260.8 1246.03 |
1274.7 | 1236.75 | 79512 |
| 615 | 0.15 0.01 % |
01-11-2022 00:00:00 Tuesday |
1265.7 1265.85 |
1274.35 | 1253.78 | 28086 |
| 616 | -1.65 -0.13 % |
31-10-2022 00:00:00 Monday |
1266.35 1264.7 |
1275.48 | 1256.75 | 33392 |
| 617 | 3.68 0.29 % |
28-10-2022 00:00:00 Friday |
1257.5 1261.18 |
1264.43 | 1242 | 35124 |
| 618 | 5.03 0.4 % |
27-10-2022 00:00:00 Thursday |
1255 1260.03 |
1264.7 | 1243.48 | 89874 |
| 619 | 41.95 3.47 % |
25-10-2022 00:00:00 Tuesday |
1210 1251.95 |
1258 | 1204.88 | 64552 |
| 620 | -9.98 -0.82 % |
24-10-2022 00:00:00 Monday |
1217.38 1207.4 |
1217.38 | 1200.95 | 15288 |
| 621 | -37.78 -3.05 % |
21-10-2022 00:00:00 Friday |
1238.73 1200.95 |
1245.5 | 1190.1 | 72368 |
| 622 | -4.2 -0.34 % |
20-10-2022 00:00:00 Thursday |
1228.58 1224.38 |
1252.65 | 1211.75 | 51096 |
| 623 | -12.73 -1.02 % |
19-10-2022 00:00:00 Wednesday |
1247.43 1234.7 |
1277.8 | 1224.68 | 147864 |
| 624 | 48.93 4.11 % |
18-10-2022 00:00:00 Tuesday |
1190.15 1239.08 |
1246.25 | 1180.25 | 78254 |
| 625 | 10.93 0.93 % |
17-10-2022 00:00:00 Monday |
1170.85 1181.78 |
1193.25 | 1168 | 37794 |
| 626 | -22.27 -1.87 % |
14-10-2022 00:00:00 Friday |
1190.7 1168.43 |
1202.53 | 1165.2 | 32274 |
| 627 | -4.32 -0.36 % |
13-10-2022 00:00:00 Thursday |
1184.5 1180.18 |
1198.73 | 1174.35 | 55204 |
| 628 | -7.88 -0.66 % |
12-10-2022 00:00:00 Wednesday |
1188.08 1180.2 |
1210 | 1172.53 | 103060 |
| 629 | -24.27 -2.01 % |
11-10-2022 00:00:00 Tuesday |
1210 1185.73 |
1225.3 | 1180.48 | 46318 |
| 630 | -16.75 -1.37 % |
10-10-2022 00:00:00 Monday |
1224.73 1207.98 |
1226.35 | 1205.8 | 128094 |
| 631 | -8.9 -0.72 % |
07-10-2022 00:00:00 Friday |
1237.5 1228.6 |
1249.8 | 1220.88 | 172194 |
| 632 | 47.4 3.98 % |
06-10-2022 00:00:00 Thursday |
1190 1237.4 |
1246.03 | 1186.55 | 271410 |
| 633 | 19.37 1.66 % |
04-10-2022 00:00:00 Tuesday |
1164.68 1184.05 |
1186.95 | 1164.4 | 57658 |
| 634 | -29.45 -2.51 % |
03-10-2022 00:00:00 Monday |
1174.63 1145.18 |
1189.53 | 1138.63 | 122018 |
| 635 | 14.33 1.23 % |
30-09-2022 00:00:00 Friday |
1160.5 1174.83 |
1180 | 1148.48 | 83240 |
| 636 | -3.13 -0.27 % |
29-09-2022 00:00:00 Thursday |
1160.98 1157.85 |
1164.35 | 1130.9 | 34138 |
| 637 | 12.2 1.08 % |
28-09-2022 00:00:00 Wednesday |
1132.2 1144.4 |
1158.65 | 1121 | 68834 |
| 638 | -29.2 -2.49 % |
27-09-2022 00:00:00 Tuesday |
1170.58 1141.38 |
1190 | 1136.28 | 97258 |
| 639 | -33.42 -2.78 % |
26-09-2022 00:00:00 Monday |
1203.85 1170.43 |
1203.85 | 1136.5 | 83252 |
| 640 | -24 -1.93 % |
23-09-2022 00:00:00 Friday |
1242.9 1218.9 |
1251.88 | 1205 | 36678 |
| 641 | 16.98 1.38 % |
22-09-2022 00:00:00 Thursday |
1226 1242.98 |
1264.98 | 1221.75 | 129634 |
| 642 | -9.97 -0.81 % |
21-09-2022 00:00:00 Wednesday |
1236 1226.03 |
1244.95 | 1205 | 107264 |
| 643 | -11.95 -0.96 % |
20-09-2022 00:00:00 Tuesday |
1243 1231.05 |
1271.43 | 1227.5 | 60020 |
| 644 | -2.17 -0.17 % |
19-09-2022 00:00:00 Monday |
1242.5 1240.33 |
1265 | 1218.9 | 101596 |
| 645 | -30.15 -2.37 % |
16-09-2022 00:00:00 Friday |
1271 1240.85 |
1276.65 | 1209.6 | 84440 |
| 646 | -26.57 -2.05 % |
15-09-2022 00:00:00 Thursday |
1297.5 1270.93 |
1297.5 | 1257.28 | 94938 |
| 647 | 3.25 0.25 % |
14-09-2022 00:00:00 Wednesday |
1281 1284.25 |
1313 | 1270.03 | 147262 |
| 648 | -19.9 -1.51 % |
13-09-2022 00:00:00 Tuesday |
1319 1299.1 |
1319 | 1291.8 | 77684 |
| 649 | 81.53 6.66 % |
12-09-2022 00:00:00 Monday |
1225 1306.53 |
1319.5 | 1224.15 | 357000 |
| 650 | 3.58 0.3 % |
09-09-2022 00:00:00 Friday |
1212.5 1216.08 |
1234 | 1212.5 | 98372 |
| 651 | -6.67 -0.55 % |
08-09-2022 00:00:00 Thursday |
1217.5 1210.83 |
1219.13 | 1203.78 | 110378 |
| 652 | 1.23 0.1 % |
07-09-2022 00:00:00 Wednesday |
1204.85 1206.08 |
1225 | 1200 | 121200 |
| 653 | 1.2 0.1 % |
06-09-2022 00:00:00 Tuesday |
1194.95 1196.15 |
1214.4 | 1191.98 | 120758 |
| 654 | -9.23 -0.77 % |
05-09-2022 00:00:00 Monday |
1197.48 1188.25 |
1205.3 | 1176.85 | 252858 |
| 655 | 22.95 1.98 % |
02-09-2022 00:00:00 Friday |
1162 1184.95 |
1212.3 | 1160.2 | 158184 |
| 656 | 9.95 0.87 % |
01-09-2022 00:00:00 Thursday |
1140.25 1150.2 |
1164 | 1139.13 | 256994 |
| 657 | -7.77 -0.67 % |
30-08-2022 00:00:00 Tuesday |
1154.9 1147.13 |
1161.7 | 1138.5 | 71082 |
| 658 | 43.1 3.91 % |
29-08-2022 00:00:00 Monday |
1101.53 1144.63 |
1157.95 | 1101.53 | 167130 |
| 659 | 17.45 1.56 % |
26-08-2022 00:00:00 Friday |
1119.5 1136.95 |
1144 | 1111.03 | 66884 |
| 660 | -13.73 -1.22 % |
25-08-2022 00:00:00 Thursday |
1123.98 1110.25 |
1124.85 | 1108 | 27828 |
| 661 | -14.67 -1.31 % |
24-08-2022 00:00:00 Wednesday |
1121.8 1107.13 |
1127.68 | 1101.3 | 103930 |
| 662 | 18.17 1.65 % |
23-08-2022 00:00:00 Tuesday |
1103.68 1121.85 |
1126 | 1103.68 | 51618 |
| 663 | -6.25 -0.56 % |
22-08-2022 00:00:00 Monday |
1122.35 1116.1 |
1134.4 | 1101.1 | 46570 |
| 664 | -37.3 -3.22 % |
19-08-2022 00:00:00 Friday |
1158 1120.7 |
1163.33 | 1112.65 | 146756 |
| 665 | 12.45 1.09 % |
18-08-2022 00:00:00 Thursday |
1145.45 1157.9 |
1174.95 | 1144.88 | 158974 |
| 666 | -6.05 -0.53 % |
17-08-2022 00:00:00 Wednesday |
1151.5 1145.45 |
1164.65 | 1141 | 82006 |
| 667 | 8.98 0.79 % |
16-08-2022 00:00:00 Tuesday |
1140 1148.98 |
1154.3 | 1115.85 | 73094 |
| 668 | -6.93 -0.61 % |
12-08-2022 00:00:00 Friday |
1138.83 1131.9 |
1146.9 | 1110 | 145560 |
| 669 | 41.55 3.81 % |
11-08-2022 00:00:00 Thursday |
1090.5 1132.05 |
1149 | 1089.5 | 162218 |
| 670 | -0.87 -0.08 % |
10-08-2022 00:00:00 Wednesday |
1082.95 1082.08 |
1101.4 | 1068.5 | 140404 |
| 671 | 77.8 7.77 % |
08-08-2022 00:00:00 Monday |
1001.8 1079.6 |
1086.98 | 1001.8 | 288322 |
| 672 | -4.25 -0.42 % |
05-08-2022 00:00:00 Friday |
1003.03 998.78 |
1006.5 | 988 | 62694 |
| 673 | -18.05 -1.77 % |
04-08-2022 00:00:00 Thursday |
1019.98 1001.93 |
1019.98 | 990.63 | 79020 |
| 674 | -11.8 -1.15 % |
03-08-2022 00:00:00 Wednesday |
1024.25 1012.45 |
1033.18 | 1002 | 58340 |
| 675 | 6.8 0.67 % |
02-08-2022 00:00:00 Tuesday |
1016.9 1023.7 |
1037.5 | 1012.43 | 125512 |
| 676 | -5.8 -0.57 % |
01-08-2022 00:00:00 Monday |
1021 1015.2 |
1029.38 | 1008.65 | 58430 |
| 677 | -5.12 -0.5 % |
29-07-2022 00:00:00 Friday |
1017.5 1012.38 |
1033.18 | 1006.38 | 115878 |
| 678 | 33.95 3.46 % |
28-07-2022 00:00:00 Thursday |
980 1013.95 |
1018.2 | 971.43 | 88460 |
| 679 | 26.73 2.84 % |
27-07-2022 00:00:00 Wednesday |
942.5 969.23 |
971 | 942.5 | 47686 |
| 680 | -12.25 -1.29 % |
26-07-2022 00:00:00 Tuesday |
953 940.75 |
965 | 936.3 | 65948 |
| 681 | 19 2.03 % |
25-07-2022 00:00:00 Monday |
934 953 |
955.13 | 934 | 118618 |
| 682 | 4.8 0.52 % |
22-07-2022 00:00:00 Friday |
929.2 934 |
950 | 929 | 54238 |
| 683 | 5.1 0.56 % |
21-07-2022 00:00:00 Thursday |
918.53 923.63 |
929.98 | 911.1 | 55730 |
| 684 | -7.93 -0.86 % |
20-07-2022 00:00:00 Wednesday |
923.48 915.55 |
928.2 | 908.25 | 67488 |
| 685 | 19.82 2.22 % |
19-07-2022 00:00:00 Tuesday |
891.93 911.75 |
914.5 | 888.68 | 99358 |
| 686 | 14.4 1.65 % |
18-07-2022 00:00:00 Monday |
872.5 886.9 |
891 | 867.75 | 66610 |
| 687 | -2.72 -0.31 % |
15-07-2022 00:00:00 Friday |
866 863.28 |
876.83 | 859 | 69662 |
| 688 | -0.42 -0.05 % |
14-07-2022 00:00:00 Thursday |
865 864.58 |
878.38 | 862.5 | 96362 |
| 689 | -7.9 -0.91 % |
13-07-2022 00:00:00 Wednesday |
870.28 862.38 |
877.95 | 860.1 | 87908 |
| 690 | -2.12 -0.24 % |
12-07-2022 00:00:00 Tuesday |
873.1 870.98 |
881.98 | 867.5 | 15160 |
| 691 | -1.32 -0.15 % |
11-07-2022 00:00:00 Monday |
874 872.68 |
883.5 | 869.65 | 39948 |
| 692 | -6.97 -0.79 % |
08-07-2022 00:00:00 Friday |
877.5 870.53 |
886.13 | 864.53 | 65814 |
| 693 | -11.72 -1.33 % |
07-07-2022 00:00:00 Thursday |
880 868.28 |
897 | 862.5 | 65348 |
| 694 | -6.4 -0.73 % |
06-07-2022 00:00:00 Wednesday |
880 873.6 |
889.93 | 867 | 117336 |
| 695 | -16.4 -1.83 % |
05-07-2022 00:00:00 Tuesday |
895 878.6 |
902.48 | 874.7 | 24154 |
| 696 | 12.75 1.46 % |
04-07-2022 00:00:00 Monday |
874.9 887.65 |
902.5 | 870 | 74204 |
| 697 | -17.07 -1.93 % |
01-07-2022 00:00:00 Friday |
885 867.93 |
889.83 | 863.8 | 44290 |
| 698 | -14.92 -1.66 % |
30-06-2022 00:00:00 Thursday |
899.5 884.58 |
899.5 | 878.8 | 16726 |
| 699 | -1.92 -0.22 % |
29-06-2022 00:00:00 Wednesday |
892.25 890.33 |
900.28 | 887.38 | 98026 |
| 700 | -3.52 -0.39 % |
28-06-2022 00:00:00 Tuesday |
904.15 900.63 |
908.8 | 896.03 | 21266 |
| 701 | 0.37 0.04 % |
27-06-2022 00:00:00 Monday |
903.78 904.15 |
912.35 | 898.85 | 36812 |
| 702 | 5.87 0.66 % |
24-06-2022 00:00:00 Friday |
892.48 898.35 |
904.83 | 887.53 | 25922 |
| 703 | -15.17 -1.69 % |
23-06-2022 00:00:00 Thursday |
900 884.83 |
913.58 | 875.78 | 150204 |
| 704 | -5.6 -0.63 % |
22-06-2022 00:00:00 Wednesday |
894.85 889.25 |
908.38 | 879.65 | 33678 |
| 705 | 26.35 3.01 % |
21-06-2022 00:00:00 Tuesday |
875.75 902.1 |
905.73 | 866.3 | 95034 |
| 706 | -88.87 -9.34 % |
20-06-2022 00:00:00 Monday |
951.5 862.63 |
969.98 | 849.43 | 244056 |
| 707 | 67.93 7.63 % |
17-06-2022 00:00:00 Friday |
890 957.93 |
985 | 883.25 | 81094 |
| 708 | -49.4 -5.21 % |
16-06-2022 00:00:00 Thursday |
947.75 898.35 |
947.75 | 890.85 | 49216 |
| 709 | -20.85 -2.19 % |
15-06-2022 00:00:00 Wednesday |
950 929.15 |
950 | 926.85 | 22692 |
| 710 | 17.38 1.88 % |
14-06-2022 00:00:00 Tuesday |
924 941.38 |
946.2 | 924 | 30684 |
| 711 | -7.55 -0.81 % |
13-06-2022 00:00:00 Monday |
934.98 927.43 |
938.5 | 920.63 | 34278 |
| 712 | 25.78 2.8 % |
10-06-2022 00:00:00 Friday |
920.05 945.83 |
949.33 | 920.05 | 59216 |
| 713 | 19.67 2.14 % |
09-06-2022 00:00:00 Thursday |
918.13 937.8 |
940.33 | 910.68 | 49504 |
| 714 | -33.55 -3.51 % |
08-06-2022 00:00:00 Wednesday |
954.98 921.43 |
954.98 | 911.5 | 49894 |
| 715 | -7.62 -0.8 % |
07-06-2022 00:00:00 Tuesday |
956.5 948.88 |
971.1 | 945.53 | 84654 |
| 716 | -5.1 -0.54 % |
06-06-2022 00:00:00 Monday |
948.5 943.4 |
957.13 | 937 | 49676 |
| 717 | -6.12 -0.64 % |
03-06-2022 00:00:00 Friday |
955 948.88 |
959.5 | 935 | 50394 |
| 718 | 0.95 0.1 % |
02-06-2022 00:00:00 Thursday |
947.5 948.45 |
962.4 | 942.03 | 77258 |
| 719 | 21.98 2.38 % |
01-06-2022 00:00:00 Wednesday |
925 946.98 |
964.1 | 921.48 | 169264 |
| 720 | 14.2 1.57 % |
31-05-2022 00:00:00 Tuesday |
905 919.2 |
936.25 | 905 | 94784 |
| 721 | 4.5 0.5 % |
30-05-2022 00:00:00 Monday |
906.5 911 |
923.38 | 901.98 | 72848 |
| 722 | 2 0.22 % |
27-05-2022 00:00:00 Friday |
896 898 |
916.3 | 885.55 | 52120 |
| 723 | 2.75 0.31 % |
26-05-2022 00:00:00 Thursday |
875.03 877.78 |
887.93 | 854 | 65814 |
| 724 | -18.05 -2.03 % |
25-05-2022 00:00:00 Wednesday |
890.65 872.6 |
912.2 | 869.8 | 61680 |
| 725 | -19.85 -2.18 % |
24-05-2022 00:00:00 Tuesday |
910.5 890.65 |
916.05 | 882.33 | 71140 |
| 726 | 24.28 2.75 % |
23-05-2022 00:00:00 Monday |
884 908.28 |
925 | 880.1 | 174962 |
| 727 | 13.88 1.6 % |
20-05-2022 00:00:00 Friday |
865 878.88 |
892.93 | 859.68 | 100156 |
| 728 | 10.53 1.27 % |
19-05-2022 00:00:00 Thursday |
832 842.53 |
848.9 | 814.5 | 31880 |
| 729 | -2.5 -0.3 % |
18-05-2022 00:00:00 Wednesday |
842.5 840 |
849 | 833.28 | 59562 |
| 730 | 23.6 2.91 % |
17-05-2022 00:00:00 Tuesday |
812 835.6 |
839 | 805.1 | 104660 |
| 731 | 30.7 3.98 % |
16-05-2022 00:00:00 Monday |
771.23 801.93 |
807.85 | 760.63 | 89948 |
| 732 | -3.35 -0.44 % |
13-05-2022 00:00:00 Friday |
759.03 755.68 |
785.43 | 734 | 152314 |
| 733 | -20.75 -2.66 % |
12-05-2022 00:00:00 Thursday |
779.2 758.45 |
792.18 | 749.9 | 59216 |
| 734 | 2.4 0.31 % |
11-05-2022 00:00:00 Wednesday |
776.68 779.08 |
785.53 | 759.85 | 40108 |
| 735 | -21.47 -2.7 % |
10-05-2022 00:00:00 Tuesday |
796 774.53 |
796 | 772.05 | 213640 |
| 736 | 3.98 0.51 % |
09-05-2022 00:00:00 Monday |
779 782.98 |
792 | 770.73 | 26912 |
| 737 | -2 -0.25 % |
06-05-2022 00:00:00 Friday |
792 790 |
796.5 | 780.03 | 126596 |
| 738 | 6.82 0.86 % |
05-05-2022 00:00:00 Thursday |
791.08 797.9 |
811 | 791.08 | 47268 |
| 739 | 3.18 0.4 % |
04-05-2022 00:00:00 Wednesday |
787.95 791.13 |
806.73 | 784.33 | 64984 |
| 740 | -5.05 -0.64 % |
02-05-2022 00:00:00 Monday |
793 787.95 |
803.55 | 784.1 | 23652 |
| 741 | -19.1 -2.34 % |
29-04-2022 00:00:00 Friday |
816.5 797.4 |
824.78 | 793.48 | 275730 |
| 742 | -5.27 -0.64 % |
28-04-2022 00:00:00 Thursday |
822.5 817.23 |
830.03 | 810 | 162682 |
| 743 | -3.68 -0.45 % |
27-04-2022 00:00:00 Wednesday |
824.48 820.8 |
830.18 | 817.03 | 238660 |
| 744 | 7.85 0.96 % |
26-04-2022 00:00:00 Tuesday |
814.58 822.43 |
839.1 | 814.33 | 50476 |
| 745 | -21.12 -2.52 % |
25-04-2022 00:00:00 Monday |
837.5 816.38 |
837.5 | 799.5 | 127766 |
| 746 | 0.63 0.08 % |
22-04-2022 00:00:00 Friday |
838.5 839.13 |
868 | 835.45 | 137540 |
| 747 | -2.17 -0.26 % |
21-04-2022 00:00:00 Thursday |
841.7 839.53 |
853.6 | 834.65 | 90428 |
| 748 | -11.02 -1.3 % |
20-04-2022 00:00:00 Wednesday |
847.5 836.48 |
863.1 | 828.75 | 230380 |
| 749 | -33.97 -3.87 % |
19-04-2022 00:00:00 Tuesday |
877.5 843.53 |
878.78 | 833.15 | 134210 |
| 750 | 28 3.33 % |
18-04-2022 00:00:00 Monday |
841 869 |
877.28 | 830.23 | 116940 |
| 751 | 1.48 0.18 % |
13-04-2022 00:00:00 Wednesday |
836.75 838.23 |
860 | 834 | 136560 |
| 752 | -9.52 -1.13 % |
12-04-2022 00:00:00 Tuesday |
845 835.48 |
846.43 | 820 | 567348 |
| 753 | 24.82 3.04 % |
11-04-2022 00:00:00 Monday |
815.13 839.95 |
846.6 | 815.13 | 329910 |
| 754 | 10.13 1.27 % |
08-04-2022 00:00:00 Friday |
800 810.13 |
816.25 | 793.45 | 108292 |
| 755 | 7.8 1 % |
07-04-2022 00:00:00 Thursday |
781 788.8 |
812.63 | 777.2 | 142566 |
| 756 | -10.67 -1.36 % |
06-04-2022 00:00:00 Wednesday |
784.55 773.88 |
787.5 | 764.23 | 66620 |
| 757 | -11.57 -1.47 % |
05-04-2022 00:00:00 Tuesday |
787.4 775.83 |
793.35 | 772.05 | 71690 |
| 758 | 15.82 2.07 % |
04-04-2022 00:00:00 Monday |
764.08 779.9 |
796.18 | 763.85 | 284402 |
| 759 | 17.58 2.36 % |
01-04-2022 00:00:00 Friday |
745.05 762.63 |
769.5 | 740.03 | 259302 |
| 760 | 28.55 3.99 % |
31-03-2022 00:00:00 Thursday |
715 743.55 |
747.85 | 705.2 | 268706 |
| 761 | -4.3 -0.61 % |
30-03-2022 00:00:00 Wednesday |
706.5 702.2 |
707.63 | 693.68 | 62114 |
| 762 | -6.45 -0.91 % |
29-03-2022 00:00:00 Tuesday |
707.25 700.8 |
708.63 | 698.5 | 43458 |
| 763 | 2.53 0.36 % |
28-03-2022 00:00:00 Monday |
696.5 699.03 |
703.2 | 690.95 | 26150 |
| 764 | -7.65 -1.09 % |
25-03-2022 00:00:00 Friday |
704.9 697.25 |
709.5 | 693.73 | 41906 |
| 765 | 0.78 0.11 % |
24-03-2022 00:00:00 Thursday |
704 704.78 |
720.3 | 691.48 | 114652 |
| 766 | -18.1 -2.51 % |
23-03-2022 00:00:00 Wednesday |
721.05 702.95 |
726.65 | 700.83 | 59416 |
| 767 | -16.28 -2.25 % |
22-03-2022 00:00:00 Tuesday |
724.33 708.05 |
724.33 | 699.5 | 56882 |
| 768 | -0.67 -0.09 % |
21-03-2022 00:00:00 Monday |
725 724.33 |
734.98 | 719.93 | 46528 |
| 769 | -17.92 -2.42 % |
17-03-2022 00:00:00 Thursday |
740.5 722.58 |
747.35 | 717.5 | 62462 |
| 770 | 31.45 4.5 % |
16-03-2022 00:00:00 Wednesday |
698.85 730.3 |
740.68 | 690.48 | 272030 |
| 771 | -4.57 -0.66 % |
15-03-2022 00:00:00 Tuesday |
692.5 687.93 |
700.9 | 680 | 25210 |
| 772 | -12.4 -1.76 % |
14-03-2022 00:00:00 Monday |
703 690.6 |
703 | 688 | 86482 |
| 773 | 5 0.73 % |
11-03-2022 00:00:00 Friday |
687.5 692.5 |
703.2 | 683.58 | 51658 |
| 774 | 11.45 1.7 % |
10-03-2022 00:00:00 Thursday |
673.85 685.3 |
694.8 | 672.5 | 83702 |
| 775 | -0.97 -0.15 % |
09-03-2022 00:00:00 Wednesday |
668 667.03 |
678.13 | 663.53 | 132420 |
| 776 | -4.05 -0.61 % |
08-03-2022 00:00:00 Tuesday |
667.55 663.5 |
681.95 | 653.15 | 32242 |
| 777 | -16.25 -2.4 % |
07-03-2022 00:00:00 Monday |
677.5 661.25 |
681.43 | 652.28 | 53342 |
| 778 | -3.9 -0.57 % |
04-03-2022 00:00:00 Friday |
690.1 686.2 |
709.35 | 681 | 74152 |
| 779 | -10.6 -1.51 % |
03-03-2022 00:00:00 Thursday |
700 689.4 |
711.5 | 687.03 | 38634 |
| 780 | 4.95 0.72 % |
02-03-2022 00:00:00 Wednesday |
690 694.95 |
714.85 | 681.45 | 98036 |
| 781 | 36.08 5.48 % |
28-02-2022 00:00:00 Monday |
658 694.08 |
696.73 | 647.5 | 62774 |
| 782 | 10.18 1.57 % |
25-02-2022 00:00:00 Friday |
647.5 657.68 |
665.85 | 645.78 | 64698 |
| 783 | 5.55 0.88 % |
24-02-2022 00:00:00 Thursday |
631.5 637.05 |
648.38 | 624.33 | 41900 |
| 784 | 14.83 2.32 % |
23-02-2022 00:00:00 Wednesday |
640 654.83 |
662.05 | 640 | 36030 |
| 785 | -1.65 -0.26 % |
22-02-2022 00:00:00 Tuesday |
640 638.35 |
644.58 | 628.4 | 91290 |
| 786 | -19.83 -2.96 % |
21-02-2022 00:00:00 Monday |
670.03 650.2 |
670.03 | 647.5 | 41820 |
| 787 | -18.23 -2.64 % |
18-02-2022 00:00:00 Friday |
690.48 672.25 |
690.48 | 668.93 | 52330 |
| 788 | 9.45 1.41 % |
17-02-2022 00:00:00 Thursday |
672.45 681.9 |
687.93 | 667.18 | 32530 |
| 789 | -9.5 -1.37 % |
16-02-2022 00:00:00 Wednesday |
691 681.5 |
695.68 | 677.58 | 18192 |
| 790 | 1.95 0.29 % |
15-02-2022 00:00:00 Tuesday |
680.95 682.9 |
686 | 658.5 | 39804 |
| 791 | -18.42 -2.69 % |
14-02-2022 00:00:00 Monday |
685 666.58 |
685 | 664.25 | 30968 |
| 792 | -0.87 -0.13 % |
11-02-2022 00:00:00 Friday |
690.35 689.48 |
699.48 | 686 | 16988 |
| 793 | -14.25 -2 % |
10-02-2022 00:00:00 Thursday |
712.43 698.18 |
718.78 | 691.85 | 282100 |
| 794 | 11.2 1.61 % |
09-02-2022 00:00:00 Wednesday |
694.9 706.1 |
711.08 | 694.9 | 199468 |
| 795 | -11.55 -1.65 % |
08-02-2022 00:00:00 Tuesday |
699.95 688.4 |
702.08 | 683 | 243346 |
| 796 | -12.17 -1.73 % |
07-02-2022 00:00:00 Monday |
705.05 692.88 |
709.35 | 690.48 | 38306 |
| 797 | -7.05 -1 % |
04-02-2022 00:00:00 Friday |
707.23 700.18 |
716.98 | 697.7 | 38512 |
| 798 | -3 -0.42 % |
03-02-2022 00:00:00 Thursday |
712.5 709.5 |
726.2 | 703.88 | 263186 |
| 799 | -10.68 -1.48 % |
02-02-2022 00:00:00 Wednesday |
721.08 710.4 |
728.8 | 705.9 | 319368 |
| 800 | -9.22 -1.26 % |
01-02-2022 00:00:00 Tuesday |
730 720.78 |
737.5 | 709.2 | 100472 |
| 801 | 2.95 0.41 % |
31-01-2022 00:00:00 Monday |
720 722.95 |
735.43 | 714.68 | 213758 |
| 802 | -8.53 -1.19 % |
28-01-2022 00:00:00 Friday |
716.98 708.45 |
735.35 | 703.03 | 60858 |
| 803 | 5.55 0.79 % |
27-01-2022 00:00:00 Thursday |
704.88 710.43 |
714.38 | 699.5 | 294458 |
| 804 | 50.45 7.64 % |
25-01-2022 00:00:00 Tuesday |
660.5 710.95 |
719 | 660.5 | 458930 |
| 805 | -36.2 -5.05 % |
24-01-2022 00:00:00 Monday |
716.75 680.55 |
721.4 | 673.1 | 68412 |
| 806 | -8.32 -1.16 % |
21-01-2022 00:00:00 Friday |
715.5 707.18 |
728.5 | 696.2 | 72034 |
| 807 | -3.77 -0.52 % |
20-01-2022 00:00:00 Thursday |
719 715.23 |
723.75 | 706.98 | 78512 |
| 808 | 26.5 3.84 % |
19-01-2022 00:00:00 Wednesday |
690.13 716.63 |
720.5 | 686.03 | 194192 |
| 809 | -7.67 -1.09 % |
18-01-2022 00:00:00 Tuesday |
702.5 694.83 |
715.48 | 691.73 | 60102 |
| 810 | 12.5 1.82 % |
17-01-2022 00:00:00 Monday |
685 697.5 |
708.48 | 679.75 | 1141704 |
| 811 | 24.73 3.76 % |
14-01-2022 00:00:00 Friday |
658.2 682.93 |
686.58 | 656.4 | 52834 |
| 812 | 2.82 0.43 % |
13-01-2022 00:00:00 Thursday |
655.38 658.2 |
663 | 650.75 | 24554 |
| 813 | 7.38 1.14 % |
12-01-2022 00:00:00 Wednesday |
648 655.38 |
659 | 644.18 | 50904 |
| 814 | -6.48 -1 % |
11-01-2022 00:00:00 Tuesday |
646.18 639.7 |
652.5 | 636.38 | 379884 |
| 815 | 17.98 2.86 % |
10-01-2022 00:00:00 Monday |
629.5 647.48 |
649.65 | 628.5 | 240918 |
| 816 | 2.05 0.33 % |
07-01-2022 00:00:00 Friday |
627.1 629.15 |
637 | 625 | 21206 |
| 817 | -11.02 -1.74 % |
06-01-2022 00:00:00 Thursday |
635 623.98 |
637.9 | 621.3 | 50130 |
| 818 | 9.93 1.59 % |
05-01-2022 00:00:00 Wednesday |
625 634.93 |
639.5 | 620.4 | 242454 |
| 819 | 9.92 1.61 % |
04-01-2022 00:00:00 Tuesday |
614.58 624.5 |
633.23 | 614.58 | 55282 |
| 820 | 11.8 1.95 % |
03-01-2022 00:00:00 Monday |
605 616.8 |
622.5 | 605 | 50172 |
| 821 | -3.93 -0.64 % |
31-12-2021 00:00:00 Friday |
609.88 605.95 |
615.93 | 604.5 | 14428 |
| 822 | -9.13 -1.49 % |
30-12-2021 00:00:00 Thursday |
614.43 605.3 |
614.43 | 603.5 | 23122 |
| 823 | -5.07 -0.82 % |
29-12-2021 00:00:00 Wednesday |
619.5 614.43 |
623 | 613 | 21746 |
| 824 | 4.4 0.72 % |
28-12-2021 00:00:00 Tuesday |
613.7 618.1 |
622 | 613.25 | 16832 |
| 825 | -2.53 -0.41 % |
27-12-2021 00:00:00 Monday |
612.53 610 |
618 | 606.58 | 27732 |
| 826 | -4.85 -0.78 % |
24-12-2021 00:00:00 Friday |
620 615.15 |
622.8 | 610.55 | 12034 |
| 827 | -8.32 -1.32 % |
23-12-2021 00:00:00 Thursday |
629.5 621.18 |
629.5 | 617.88 | 44254 |
| 828 | 14.88 2.45 % |
22-12-2021 00:00:00 Wednesday |
608.1 622.98 |
629.73 | 607.68 | 24258 |
| 829 | -11.42 -1.85 % |
21-12-2021 00:00:00 Tuesday |
618.5 607.08 |
618.5 | 602.85 | 29922 |
| 830 | -9.95 -1.6 % |
20-12-2021 00:00:00 Monday |
620.53 610.58 |
620.53 | 590.63 | 222658 |
| 831 | -17.65 -2.76 % |
17-12-2021 00:00:00 Friday |
640.45 622.8 |
641.03 | 618.83 | 74424 |
| 832 | -7.53 -1.16 % |
16-12-2021 00:00:00 Thursday |
647.98 640.45 |
651.5 | 637.93 | 38242 |
| 833 | -5.62 -0.87 % |
15-12-2021 00:00:00 Wednesday |
649 643.38 |
653.95 | 642.18 | 20300 |
| 834 | -6.9 -1.06 % |
14-12-2021 00:00:00 Tuesday |
650 643.1 |
653.5 | 640.53 | 21626 |
| 835 | -4.85 -0.74 % |
13-12-2021 00:00:00 Monday |
657.9 653.05 |
662.85 | 652.23 | 70678 |
| 836 | 0.18 0.03 % |
10-12-2021 00:00:00 Friday |
652 652.18 |
660.5 | 647.25 | 45026 |
| 837 | -0.65 -0.1 % |
09-12-2021 00:00:00 Thursday |
646.15 645.5 |
653.53 | 642 | 26122 |
| 838 | -3.1 -0.48 % |
08-12-2021 00:00:00 Wednesday |
649 645.9 |
656.85 | 644.63 | 28722 |
| 839 | -1.4 -0.22 % |
07-12-2021 00:00:00 Tuesday |
645 643.6 |
655.23 | 639.78 | 109432 |
| 840 | -9.45 -1.46 % |
06-12-2021 00:00:00 Monday |
648.18 638.73 |
658.45 | 636.1 | 196572 |
| 841 | -2.35 -0.36 % |
03-12-2021 00:00:00 Friday |
650.5 648.15 |
663.8 | 645.58 | 75608 |
| 842 | -4 -0.61 % |
02-12-2021 00:00:00 Thursday |
654.5 650.5 |
655.03 | 647.08 | 15488 |
| 843 | 5.28 0.82 % |
01-12-2021 00:00:00 Wednesday |
646.95 652.23 |
657.48 | 635.5 | 34028 |
| 844 | -11.78 -1.81 % |
30-11-2021 00:00:00 Tuesday |
649.53 637.75 |
655.23 | 635.53 | 40222 |
| 845 | 5 0.78 % |
29-11-2021 00:00:00 Monday |
642.55 647.55 |
657.5 | 617.68 | 86886 |
| 846 | -31.7 -4.7 % |
26-11-2021 00:00:00 Friday |
674.5 642.8 |
674.5 | 637.8 | 127668 |
| 847 | -9.85 -1.44 % |
25-11-2021 00:00:00 Thursday |
686.3 676.45 |
687.88 | 675.25 | 222306 |
| 848 | -23.9 -3.35 % |
24-11-2021 00:00:00 Wednesday |
712.5 688.6 |
712.5 | 684.58 | 31460 |
| 849 | 21.9 3.22 % |
23-11-2021 00:00:00 Tuesday |
679.73 701.63 |
708.1 | 669.83 | 184144 |
| 850 | -19.45 -2.78 % |
22-11-2021 00:00:00 Monday |
700.5 681.05 |
705.68 | 671.68 | 58750 |
| 851 | -17.27 -2.45 % |
18-11-2021 00:00:00 Thursday |
705.15 687.88 |
708.53 | 675 | 58470 |
| 852 | -14.4 -2.01 % |
17-11-2021 00:00:00 Wednesday |
717 702.6 |
717 | 698.08 | 239734 |
| 853 | 0.45 0.06 % |
16-11-2021 00:00:00 Tuesday |
714 714.45 |
727.78 | 707.35 | 156698 |
| 854 | -3.57 -0.5 % |
15-11-2021 00:00:00 Monday |
712.5 708.93 |
720 | 704.38 | 202540 |
| 855 | 1.05 0.15 % |
12-11-2021 00:00:00 Friday |
707.4 708.45 |
711 | 689.35 | 66024 |
| 856 | 11 1.61 % |
11-11-2021 00:00:00 Thursday |
683.13 694.13 |
707 | 680.55 | 392200 |
| 857 | 3.17 0.46 % |
10-11-2021 00:00:00 Wednesday |
684.48 687.65 |
694.38 | 683.73 | 42836 |
| 858 | 11.38 1.69 % |
09-11-2021 00:00:00 Tuesday |
673.1 684.48 |
695.5 | 673.1 | 66980 |
| 859 | -4.37 -0.64 % |
08-11-2021 00:00:00 Monday |
680.2 675.83 |
686.48 | 670.5 | 36906 |
| 860 | 1.05 0.16 % |
04-11-2021 00:00:00 Thursday |
668.5 669.55 |
672.48 | 662.7 | 17342 |
| 861 | -6.67 -1 % |
03-11-2021 00:00:00 Wednesday |
669 662.33 |
680.05 | 658.9 | 333610 |
| 862 | -0.25 -0.04 % |
02-11-2021 00:00:00 Tuesday |
665.05 664.8 |
679.88 | 661.68 | 84628 |
| 863 | 3.55 0.54 % |
01-11-2021 00:00:00 Monday |
660 663.55 |
671.1 | 652.5 | 53358 |
| 864 | 23.13 3.67 % |
29-10-2021 00:00:00 Friday |
630.5 653.63 |
661.53 | 617.5 | 73960 |
| 865 | -29.43 -4.46 % |
28-10-2021 00:00:00 Thursday |
659.73 630.3 |
659.73 | 616.1 | 259628 |
| 866 | -8.75 -1.31 % |
27-10-2021 00:00:00 Wednesday |
667 658.25 |
676.25 | 655.48 | 35112 |
| 867 | 7.8 1.19 % |
26-10-2021 00:00:00 Tuesday |
654.38 662.18 |
667.45 | 654.38 | 135008 |
| 868 | -1.75 -0.26 % |
25-10-2021 00:00:00 Monday |
663.53 661.78 |
669.33 | 643 | 341242 |
| 869 | -28.97 -4.18 % |
22-10-2021 00:00:00 Friday |
692.5 663.53 |
697.5 | 648 | 99670 |
| 870 | -22.98 -3.24 % |
21-10-2021 00:00:00 Thursday |
708.73 685.75 |
713.85 | 679.9 | 289828 |
| 871 | -7.4 -1.04 % |
20-10-2021 00:00:00 Wednesday |
712.2 704.8 |
728.5 | 689.8 | 223338 |
| 872 | -32.05 -4.27 % |
19-10-2021 00:00:00 Tuesday |
750 717.95 |
761.5 | 702.13 | 146866 |
| 873 | 3.62 0.49 % |
18-10-2021 00:00:00 Monday |
736.38 740 |
784.23 | 730.05 | 421618 |
| 874 | 24.3 3.48 % |
14-10-2021 00:00:00 Thursday |
697.63 721.93 |
733 | 697.5 | 104144 |
| 875 | -1.85 -0.26 % |
13-10-2021 00:00:00 Wednesday |
699.18 697.33 |
714 | 693.53 | 60686 |
| 876 | 15.8 2.32 % |
12-10-2021 00:00:00 Tuesday |
682.43 698.23 |
701 | 678.93 | 48570 |
| 877 | -0.42 -0.06 % |
11-10-2021 00:00:00 Monday |
682.5 682.08 |
697.1 | 675.65 | 49322 |
| 878 | -6.77 -0.99 % |
08-10-2021 00:00:00 Friday |
682.5 675.73 |
688.4 | 673.03 | 25634 |
| 879 | 0.42 0.06 % |
07-10-2021 00:00:00 Thursday |
677.23 677.65 |
694.5 | 676.5 | 115530 |
| 880 | -8.37 -1.23 % |
06-10-2021 00:00:00 Wednesday |
683 674.63 |
694.1 | 670.08 | 82742 |
| 881 | 13.33 1.98 % |
05-10-2021 00:00:00 Tuesday |
674.55 687.88 |
705 | 670.58 | 147306 |
| 882 | 0.55 0.08 % |
04-10-2021 00:00:00 Monday |
674 674.55 |
680.55 | 669.75 | 27928 |
| 883 | -4.47 -0.66 % |
01-10-2021 00:00:00 Friday |
672.5 668.03 |
683.48 | 663.98 | 46324 |
| 884 | -15.32 -2.21 % |
30-09-2021 00:00:00 Thursday |
692.5 677.18 |
692.5 | 671 | 54844 |
| 885 | -3.8 -0.56 % |
29-09-2021 00:00:00 Wednesday |
672.75 668.95 |
686.7 | 663.63 | 213388 |
| 886 | -1.6 -0.24 % |
28-09-2021 00:00:00 Tuesday |
674.35 672.75 |
682.5 | 669 | 27804 |
| 887 | -2.47 -0.37 % |
27-09-2021 00:00:00 Monday |
670.7 668.23 |
678.85 | 666.35 | 35334 |
| 888 | -11.18 -1.64 % |
24-09-2021 00:00:00 Friday |
681.28 670.1 |
688 | 663.28 | 33578 |
| 889 | -2.87 -0.42 % |
23-09-2021 00:00:00 Thursday |
682.55 679.68 |
694.5 | 677.53 | 91660 |
| 890 | -1.03 -0.15 % |
22-09-2021 00:00:00 Wednesday |
678.98 677.95 |
687.48 | 672 | 67310 |
| 891 | -20.35 -2.91 % |
21-09-2021 00:00:00 Tuesday |
700 679.65 |
712.83 | 670.23 | 140974 |
| 892 | -26 -3.64 % |
20-09-2021 00:00:00 Monday |
713.98 687.98 |
724.48 | 683.03 | 92894 |
| 893 | -6.55 -0.91 % |
17-09-2021 00:00:00 Friday |
721.9 715.35 |
740.5 | 707.98 | 407266 |
| 894 | 14.6 2.08 % |
16-09-2021 00:00:00 Thursday |
701.18 715.78 |
742.73 | 701.18 | 136672 |
| 895 | -3.82 -0.54 % |
15-09-2021 00:00:00 Wednesday |
705 701.18 |
712.45 | 697.58 | 74856 |
| 896 | 2.35 0.33 % |
14-09-2021 00:00:00 Tuesday |
702.35 704.7 |
720.48 | 685.08 | 147912 |
| 897 | 10.85 1.57 % |
13-09-2021 00:00:00 Monday |
691.5 702.35 |
706 | 683.3 | 80770 |
| 898 | 3.3 0.48 % |
09-09-2021 00:00:00 Thursday |
683.63 686.93 |
693 | 660 | 49888 |
| 899 | -3.62 -0.53 % |
08-09-2021 00:00:00 Wednesday |
687.25 683.63 |
695.68 | 676.05 | 456870 |
| 900 | 10.08 1.48 % |
07-09-2021 00:00:00 Tuesday |
681 691.08 |
696.3 | 670 | 508392 |
| 901 | -28.6 -4.03 % |
06-09-2021 00:00:00 Monday |
709.93 681.33 |
711.75 | 676.98 | 1078580 |
| 902 | -16.3 -2.28 % |
03-09-2021 00:00:00 Friday |
713.5 697.2 |
714.65 | 692.55 | 172868 |
| 903 | 17.92 2.66 % |
02-09-2021 00:00:00 Thursday |
673.08 691 |
714.65 | 673.08 | 137976 |
| 904 | -12.9 -1.88 % |
01-09-2021 00:00:00 Wednesday |
687.5 674.6 |
691.08 | 670 | 57686 |
| 905 | -11.15 -1.6 % |
31-08-2021 00:00:00 Tuesday |
699 687.85 |
708.3 | 680 | 101850 |
| 906 | 3.3 0.47 % |
30-08-2021 00:00:00 Monday |
695.98 699.28 |
728.08 | 674.28 | 257278 |
| 907 | 43.27 6.68 % |
27-08-2021 00:00:00 Friday |
647.28 690.55 |
699.05 | 632.55 | 275636 |
| 908 | 17.88 2.85 % |
26-08-2021 00:00:00 Thursday |
626.5 644.38 |
655 | 625 | 303892 |
| 909 | 43.1 7.42 % |
25-08-2021 00:00:00 Wednesday |
581.03 624.13 |
630 | 581.03 | 378474 |
| 910 | 23.03 4.13 % |
24-08-2021 00:00:00 Tuesday |
558 581.03 |
585 | 558 | 87456 |
| 911 | -8.98 -1.59 % |
23-08-2021 00:00:00 Monday |
565.98 557 |
577.95 | 551 | 62432 |
| 912 | 5.65 1.01 % |
20-08-2021 00:00:00 Friday |
557.4 563.05 |
586.55 | 554.18 | 126974 |
| 913 | 10.65 1.94 % |
18-08-2021 00:00:00 Wednesday |
549 559.65 |
564.6 | 541.38 | 131384 |
| 914 | 0.3 0.06 % |
17-08-2021 00:00:00 Tuesday |
533.5 533.8 |
544.7 | 529.7 | 16778 |
| 915 | -4.02 -0.75 % |
16-08-2021 00:00:00 Monday |
538 533.98 |
541.9 | 528.95 | 60446 |
| 916 | -11.05 -1.99 % |
13-08-2021 00:00:00 Friday |
555.58 544.53 |
572.93 | 543.05 | 91726 |
| 917 | 6.6 1.21 % |
12-08-2021 00:00:00 Thursday |
545 551.6 |
556.5 | 544.98 | 24584 |
| 918 | -12.8 -2.29 % |
11-08-2021 00:00:00 Wednesday |
559.9 547.1 |
562.5 | 535.75 | 31312 |
| 919 | -1.67 -0.3 % |
10-08-2021 00:00:00 Tuesday |
553.85 552.18 |
573.9 | 545.5 | 148310 |
| 920 | 2.98 0.55 % |
09-08-2021 00:00:00 Monday |
540.05 543.03 |
554.45 | 540.05 | 35404 |
| 921 | 1.53 0.28 % |
06-08-2021 00:00:00 Friday |
538.5 540.03 |
542.98 | 536 | 25360 |
| 922 | -0.25 -0.05 % |
05-08-2021 00:00:00 Thursday |
540 539.75 |
547.38 | 535.1 | 36392 |
| 923 | -11.1 -2.01 % |
04-08-2021 00:00:00 Wednesday |
551 539.9 |
558.28 | 539 | 27640 |
| 924 | 0.3 0.05 % |
03-08-2021 00:00:00 Tuesday |
550 550.3 |
554.58 | 548.5 | 22394 |
| 925 | -10.62 -1.9 % |
02-08-2021 00:00:00 Monday |
560 549.38 |
561.55 | 547.5 | 35222 |
| 926 | 7.3 1.32 % |
30-07-2021 00:00:00 Friday |
550.98 558.28 |
562.5 | 550.98 | 24224 |
| 927 | -7.25 -1.3 % |
29-07-2021 00:00:00 Thursday |
557 549.75 |
559.78 | 546.78 | 13686 |
| 928 | -5.53 -1 % |
28-07-2021 00:00:00 Wednesday |
553.13 547.6 |
553.13 | 541.85 | 21378 |
| 929 | -3.1 -0.56 % |
27-07-2021 00:00:00 Tuesday |
553.05 549.95 |
559.63 | 543.3 | 13842 |
| 930 | 0.12 0.02 % |
26-07-2021 00:00:00 Monday |
551.63 551.75 |
563.78 | 548.98 | 407388 |
| 931 | -2.87 -0.52 % |
23-07-2021 00:00:00 Friday |
554.65 551.78 |
574.65 | 548.95 | 87302 |
| 932 | 22.52 4.23 % |
22-07-2021 00:00:00 Thursday |
532.03 554.55 |
576.1 | 532.03 | 234960 |
| 933 | -7.92 -1.46 % |
20-07-2021 00:00:00 Tuesday |
541.5 533.58 |
543.88 | 527.23 | 23012 |
| 934 | 2.83 0.53 % |
19-07-2021 00:00:00 Monday |
538 540.83 |
545.5 | 534.13 | 44254 |
| 935 | -12.6 -2.29 % |
16-07-2021 00:00:00 Friday |
550.5 537.9 |
558.98 | 536.2 | 61270 |
| 936 | -4.25 -0.77 % |
15-07-2021 00:00:00 Thursday |
552.7 548.45 |
559 | 545.5 | 134638 |
| 937 | 5.68 1.04 % |
14-07-2021 00:00:00 Wednesday |
548 553.68 |
566.55 | 548 | 148308 |
| 938 | -9.75 -1.75 % |
13-07-2021 00:00:00 Tuesday |
557.75 548 |
561.5 | 545.5 | 59066 |
| 939 | -8.52 -1.51 % |
12-07-2021 00:00:00 Monday |
564.5 555.98 |
565 | 552.25 | 31878 |
| 940 | -14.22 -2.48 % |
09-07-2021 00:00:00 Friday |
573 558.78 |
577 | 555.9 | 89946 |
| 941 | 25.72 4.69 % |
08-07-2021 00:00:00 Thursday |
548.53 574.25 |
582.5 | 537.63 | 143310 |
| 942 | -5.75 -1.04 % |
07-07-2021 00:00:00 Wednesday |
554.73 548.98 |
564.25 | 545.4 | 83670 |
| 943 | 19.58 3.69 % |
06-07-2021 00:00:00 Tuesday |
530.9 550.48 |
571.58 | 530.9 | 208660 |
| 944 | -7.62 -1.41 % |
05-07-2021 00:00:00 Monday |
538.55 530.93 |
546.38 | 528.05 | 45134 |
| 945 | 28.05 5.55 % |
02-07-2021 00:00:00 Friday |
505.5 533.55 |
536 | 505.5 | 164686 |
| 946 | -3.2 -0.63 % |
01-07-2021 00:00:00 Thursday |
510.68 507.48 |
514.83 | 505.4 | 19066 |
| 947 | -5.47 -1.06 % |
30-06-2021 00:00:00 Wednesday |
516.15 510.68 |
521.65 | 508.75 | 31958 |
| 948 | -13.2 -2.48 % |
29-06-2021 00:00:00 Tuesday |
531.43 518.23 |
532.68 | 514.13 | 36270 |
| 949 | 2.6 0.5 % |
28-06-2021 00:00:00 Monday |
518.3 520.9 |
524.45 | 513.7 | 31442 |
| 950 | 6.12 1.19 % |
25-06-2021 00:00:00 Friday |
512.18 518.3 |
519.5 | 509.45 | 28854 |
| 951 | -4.35 -0.85 % |
24-06-2021 00:00:00 Thursday |
514 509.65 |
519.55 | 506.7 | 14702 |
| 952 | 7.23 1.44 % |
23-06-2021 00:00:00 Wednesday |
503.3 510.53 |
523 | 497.5 | 79208 |
| 953 | -7.02 -1.38 % |
22-06-2021 00:00:00 Tuesday |
508 500.98 |
510.4 | 499.5 | 34840 |
| 954 | -3.12 -0.62 % |
21-06-2021 00:00:00 Monday |
507 503.88 |
511.78 | 499.23 | 18724 |
| 955 | -7.02 -1.37 % |
18-06-2021 00:00:00 Friday |
514 506.98 |
519.58 | 498.45 | 23940 |
| 956 | -2.8 -0.54 % |
17-06-2021 00:00:00 Thursday |
516.38 513.58 |
527.25 | 512.2 | 30620 |
| 957 | -10.07 -1.92 % |
16-06-2021 00:00:00 Wednesday |
525 514.93 |
525 | 513.5 | 25738 |
| 958 | -1.2 -0.23 % |
15-06-2021 00:00:00 Tuesday |
522.55 521.35 |
529.18 | 520.5 | 17054 |
| 959 | 0.7 0.13 % |
14-06-2021 00:00:00 Monday |
525.03 525.73 |
528.5 | 514.58 | 16246 |
| 960 | -7.05 -1.33 % |
11-06-2021 00:00:00 Friday |
529.88 522.83 |
530.68 | 521.93 | 39622 |
| 961 | -8.32 -1.57 % |
10-06-2021 00:00:00 Thursday |
528.7 520.38 |
530.58 | 518.63 | 15462 |
| 962 | -10.32 -1.93 % |
09-06-2021 00:00:00 Wednesday |
533.85 523.53 |
544 | 521.1 | 36660 |
| 963 | 3.25 0.61 % |
08-06-2021 00:00:00 Tuesday |
531.5 534.75 |
539 | 524 | 20566 |
| 964 | -5 -0.93 % |
07-06-2021 00:00:00 Monday |
537.5 532.5 |
539.5 | 527 | 63220 |
| 965 | 5.38 1.02 % |
04-06-2021 00:00:00 Friday |
526.25 531.63 |
544.6 | 516.7 | 44186 |
| 966 | -0.05 -0.01 % |
03-06-2021 00:00:00 Thursday |
524.4 524.35 |
526.18 | 520.45 | 14538 |
| 967 | -3.15 -0.6 % |
02-06-2021 00:00:00 Wednesday |
521.4 518.25 |
523.38 | 515.5 | 14592 |
| 968 | -9.5 -1.81 % |
01-06-2021 00:00:00 Tuesday |
525 515.5 |
534.58 | 513 | 50972 |
| 969 | -2.67 -0.52 % |
31-05-2021 00:00:00 Monday |
512.75 510.08 |
514.83 | 505.5 | 10842 |
| 970 | -2.6 -0.5 % |
28-05-2021 00:00:00 Friday |
517.1 514.5 |
519.5 | 512.63 | 26090 |
| 971 | -0.7 -0.14 % |
27-05-2021 00:00:00 Thursday |
517.8 517.1 |
519.5 | 512.5 | 9762 |
| 972 | 0.8 0.15 % |
26-05-2021 00:00:00 Wednesday |
517 517.8 |
523 | 509.13 | 25004 |
| 973 | 5.88 1.16 % |
25-05-2021 00:00:00 Tuesday |
507.5 513.38 |
517.5 | 507.5 | 30164 |
| 974 | -5.25 -1.02 % |
24-05-2021 00:00:00 Monday |
512.5 507.25 |
516.2 | 506.1 | 29488 |
| 975 | 5.38 1.06 % |
21-05-2021 00:00:00 Friday |
507.5 512.88 |
515 | 506.3 | 47632 |
| 976 | 5.6 1.12 % |
20-05-2021 00:00:00 Thursday |
500.7 506.3 |
516 | 500.7 | 24598 |
| 977 | 4.42 0.88 % |
19-05-2021 00:00:00 Wednesday |
502.53 506.95 |
510.98 | 502.5 | 14500 |
| 978 | 0.98 0.19 % |
18-05-2021 00:00:00 Tuesday |
503 503.98 |
510.08 | 502.13 | 37616 |
| 979 | 6.5 1.31 % |
17-05-2021 00:00:00 Monday |
494.48 500.98 |
502.75 | 494.48 | 9004 |
| 980 | -8.9 -1.78 % |
14-05-2021 00:00:00 Friday |
500.5 491.6 |
506.85 | 489.4 | 46048 |
| 981 | -1.07 -0.21 % |
12-05-2021 00:00:00 Wednesday |
505 503.93 |
516 | 497.98 | 94170 |
| 982 | 17.8 3.69 % |
11-05-2021 00:00:00 Tuesday |
482.5 500.3 |
503.75 | 480 | 113614 |
| 983 | 4.3 0.9 % |
10-05-2021 00:00:00 Monday |
480 484.3 |
488.15 | 480 | 15808 |
| 984 | -0.4 -0.08 % |
07-05-2021 00:00:00 Friday |
480.38 479.98 |
482.3 | 475.75 | 32152 |
| 985 | -8.47 -1.74 % |
06-05-2021 00:00:00 Thursday |
487.4 478.93 |
487.4 | 478.03 | 18614 |
| 986 | -8.15 -1.65 % |
05-05-2021 00:00:00 Wednesday |
492.45 484.3 |
492.45 | 482 | 38262 |
| 987 | -0.75 -0.16 % |
04-05-2021 00:00:00 Tuesday |
477.6 476.85 |
488.5 | 474.5 | 26088 |
| 988 | -2.3 -0.48 % |
03-05-2021 00:00:00 Monday |
478.58 476.28 |
478.58 | 471.25 | 13388 |
| 989 | 5.65 1.2 % |
30-04-2021 00:00:00 Friday |
472.5 478.15 |
479.75 | 471.58 | 37786 |
| 990 | -14.5 -2.97 % |
29-04-2021 00:00:00 Thursday |
488.75 474.25 |
488.75 | 472.5 | 42412 |
| 991 | 3.7 0.77 % |
28-04-2021 00:00:00 Wednesday |
478.75 482.45 |
487.35 | 476.2 | 69764 |
| 992 | -0.05 -0.01 % |
27-04-2021 00:00:00 Tuesday |
475 474.95 |
479.03 | 474.28 | 21066 |
| 993 | -1.05 -0.22 % |
26-04-2021 00:00:00 Monday |
478.3 477.25 |
483.4 | 475.85 | 16130 |
| 994 | 3.5 0.74 % |
23-04-2021 00:00:00 Friday |
474.8 478.3 |
482 | 472.5 | 25102 |
| 995 | 12.78 2.73 % |
22-04-2021 00:00:00 Thursday |
467.5 480.28 |
496.63 | 467.5 | 42880 |
| 996 | 12.25 2.6 % |
20-04-2021 00:00:00 Tuesday |
472.05 484.3 |
502.5 | 471.5 | 30114 |
| 997 | 2.55 0.55 % |
19-04-2021 00:00:00 Monday |
467.5 470.05 |
475.78 | 462.5 | 43278 |
| 998 | 2.6 0.54 % |
16-04-2021 00:00:00 Friday |
480.5 483.1 |
490.73 | 480.5 | 24752 |
| 999 | -8.5 -1.73 % |
15-04-2021 00:00:00 Thursday |
491.45 482.95 |
491.45 | 474 | 20164 |
| 1000 | 12.83 2.72 % |
13-04-2021 00:00:00 Tuesday |
472.5 485.33 |
487.48 | 472.5 | 34870 |
| 1001 | -13.8 -2.81 % |
12-04-2021 00:00:00 Monday |
491 477.2 |
495.2 | 465.75 | 95296 |
| 1002 | -4.4 -0.87 % |
09-04-2021 00:00:00 Friday |
505 500.6 |
512 | 499.08 | 56164 |
| 1003 | -2.17 -0.43 % |
08-04-2021 00:00:00 Thursday |
507.5 505.33 |
510.15 | 503.5 | 32170 |
| 1004 | -0.82 -0.16 % |
07-04-2021 00:00:00 Wednesday |
503.5 502.68 |
509.95 | 501.68 | 28168 |
| 1005 | -6.27 -1.24 % |
06-04-2021 00:00:00 Tuesday |
506.3 500.03 |
507.23 | 498.5 | 24162 |
| 1006 | -15.17 -2.95 % |
05-04-2021 00:00:00 Monday |
515.1 499.93 |
519.58 | 496.5 | 46576 |
| 1007 | 9.63 1.9 % |
01-04-2021 00:00:00 Thursday |
507.5 517.13 |
525.65 | 507.48 | 56430 |
| 1008 | -5.07 -1.01 % |
31-03-2021 00:00:00 Wednesday |
502.5 497.43 |
502.5 | 492.68 | 15722 |
| 1009 | 5 1.01 % |
30-03-2021 00:00:00 Tuesday |
495 500 |
502.43 | 495 | 68496 |
| 1010 | -1.5 -0.3 % |
26-03-2021 00:00:00 Friday |
495 493.5 |
502.6 | 490.15 | 108848 |
| 1011 | -6.83 -1.37 % |
25-03-2021 00:00:00 Thursday |
498.53 491.7 |
503.68 | 486.75 | 60770 |
| 1012 | -3.82 -0.76 % |
24-03-2021 00:00:00 Wednesday |
505 501.18 |
514.08 | 500 | 166084 |
| 1013 | -4.68 -0.91 % |
23-03-2021 00:00:00 Tuesday |
515.03 510.35 |
527.05 | 506 | 186284 |
| 1014 | 6.63 1.29 % |
22-03-2021 00:00:00 Monday |
512.5 519.13 |
528 | 510.5 | 168358 |
| 1015 | 7.85 1.55 % |
19-03-2021 00:00:00 Friday |
508 515.85 |
527 | 491.5 | 217176 |
| 1016 | -14.48 -2.73 % |
18-03-2021 00:00:00 Thursday |
529.98 515.5 |
529.98 | 512.53 | 45332 |
| 1017 | -4.8 -0.91 % |
17-03-2021 00:00:00 Wednesday |
527 522.2 |
530.8 | 517.5 | 69642 |
| 1018 | 27.62 5.44 % |
16-03-2021 00:00:00 Tuesday |
508.13 535.75 |
539 | 508.13 | 268684 |
| 1019 | -21.93 -4.14 % |
15-03-2021 00:00:00 Monday |
530.03 508.1 |
532.25 | 506 | 313832 |
| 1020 | -4.4 -0.82 % |
12-03-2021 00:00:00 Friday |
534.7 530.3 |
541.53 | 528.83 | 676004 |
| 1021 | 3.7 0.7 % |
10-03-2021 00:00:00 Wednesday |
531 534.7 |
539.75 | 530.08 | 107678 |
| 1022 | -1.7 -0.32 % |
09-03-2021 00:00:00 Tuesday |
533.98 532.28 |
544.05 | 528.5 | 36544 |
| 1023 | 4.45 0.84 % |
08-03-2021 00:00:00 Monday |
528 532.45 |
540.98 | 528 | 44650 |
| 1024 | -15.22 -2.81 % |
05-03-2021 00:00:00 Friday |
542.5 527.28 |
554.33 | 524.03 | 71314 |
| 1025 | -4.4 -0.8 % |
04-03-2021 00:00:00 Thursday |
553.35 548.95 |
559 | 543.03 | 53656 |
| 1026 | -2.5 -0.45 % |
03-03-2021 00:00:00 Wednesday |
558.9 556.4 |
561.5 | 553 | 29992 |
| 1027 | 5.93 1.08 % |
02-03-2021 00:00:00 Tuesday |
547.35 553.28 |
559.5 | 545.58 | 42650 |
| 1028 | -7.5 -1.36 % |
01-03-2021 00:00:00 Monday |
550 542.5 |
552 | 540 | 96002 |
| 1029 | -3.65 -0.67 % |
26-02-2021 00:00:00 Friday |
547.35 543.7 |
557.05 | 535.75 | 88568 |
| 1030 | 10.95 2.04 % |
25-02-2021 00:00:00 Thursday |
537 547.95 |
550 | 530.08 | 94658 |
| 1031 | 12.28 2.37 % |
24-02-2021 00:00:00 Wednesday |
517.5 529.78 |
545 | 517.5 | 157004 |
| 1032 | -12.5 -2.37 % |
23-02-2021 00:00:00 Tuesday |
527.5 515 |
535.65 | 505.68 | 147964 |
| 1033 | -5.2 -0.98 % |
22-02-2021 00:00:00 Monday |
532.5 527.3 |
545.95 | 520.5 | 131606 |
| 1034 | 0.37 0.07 % |
19-02-2021 00:00:00 Friday |
530.03 530.4 |
541.38 | 525.5 | 70842 |
| 1035 | 4.1 0.78 % |
18-02-2021 00:00:00 Thursday |
522.48 526.58 |
537.05 | 511.85 | 70364 |
| 1036 | 5.43 1.06 % |
17-02-2021 00:00:00 Wednesday |
514.5 519.93 |
526 | 504.8 | 58328 |
| 1037 | -9.27 -1.79 % |
16-02-2021 00:00:00 Tuesday |
517.8 508.53 |
517.8 | 503.5 | 42522 |
| 1038 | -2.3 -0.44 % |
15-02-2021 00:00:00 Monday |
520 517.7 |
523.8 | 513.25 | 80624 |
| 1039 | 15.08 3.03 % |
12-02-2021 00:00:00 Friday |
497.85 512.93 |
524.15 | 497.85 | 152624 |
| 1040 | -7.87 -1.56 % |
11-02-2021 00:00:00 Thursday |
504.95 497.08 |
507.95 | 495.5 | 42550 |
| 1041 | -8.15 -1.59 % |
10-02-2021 00:00:00 Wednesday |
511.9 503.75 |
511.9 | 496.5 | 54272 |
| 1042 | -13.32 -2.56 % |
09-02-2021 00:00:00 Tuesday |
520.75 507.43 |
521.98 | 505 | 63962 |
| 1043 | 5.62 1.1 % |
08-02-2021 00:00:00 Monday |
511.23 516.85 |
532.48 | 510.63 | 168090 |
| 1044 | 17 3.47 % |
05-02-2021 00:00:00 Friday |
489.5 506.5 |
509.5 | 484.85 | 115194 |
| 1045 | 1.58 0.32 % |
04-02-2021 00:00:00 Thursday |
486.5 488.08 |
489.18 | 482.03 | 119436 |
| 1046 | -3.6 -0.74 % |
03-02-2021 00:00:00 Wednesday |
486 482.4 |
488.5 | 475.5 | 96808 |
| 1047 | 9.18 2.01 % |
02-02-2021 00:00:00 Tuesday |
457.5 466.68 |
470 | 457.5 | 49456 |
| 1048 | -14.35 -3.06 % |
01-02-2021 00:00:00 Monday |
468.75 454.4 |
473.78 | 453.1 | 157126 |
| 1049 | -1.33 -0.29 % |
29-01-2021 00:00:00 Friday |
465.03 463.7 |
471 | 461.03 | 31416 |
| 1050 | 3.85 0.84 % |
28-01-2021 00:00:00 Thursday |
457.25 461.1 |
464.5 | 442 | 74136 |
| 1051 | -9.9 -2.12 % |
27-01-2021 00:00:00 Wednesday |
468.03 458.13 |
472.5 | 456.05 | 69844 |
| 1052 | -11.37 -2.35 % |
25-01-2021 00:00:00 Monday |
483.85 472.48 |
483.85 | 466.3 | 44468 |
| 1053 | -9.1 -1.88 % |
22-01-2021 00:00:00 Friday |
483 473.9 |
487.28 | 471.2 | 88466 |
| 1054 | -2.4 -0.49 % |
21-01-2021 00:00:00 Thursday |
487 484.6 |
487.78 | 483 | 37348 |
| 1055 | -3.65 -0.75 % |
20-01-2021 00:00:00 Wednesday |
488.55 484.9 |
490.33 | 478.83 | 42234 |
| 1056 | -5.07 -1.03 % |
19-01-2021 00:00:00 Tuesday |
490 484.93 |
494.15 | 483.1 | 92054 |
| 1057 | -8.42 -1.72 % |
18-01-2021 00:00:00 Monday |
489.5 481.08 |
489.5 | 470.68 | 141024 |
| 1058 | -27.15 -5.32 % |
15-01-2021 00:00:00 Friday |
510 482.85 |
510 | 475.28 | 222810 |
| 1059 | -2.5 -0.49 % |
14-01-2021 00:00:00 Thursday |
507 504.5 |
523.5 | 483.75 | 875214 |
| 1060 | 9.77 2.17 % |
13-01-2021 00:00:00 Wednesday |
450.68 460.45 |
469.95 | 450.43 | 82368 |
| 1061 | -3.32 -0.73 % |
12-01-2021 00:00:00 Tuesday |
454 450.68 |
457.5 | 448.63 | 73000 |
| 1062 | -11.02 -2.37 % |
11-01-2021 00:00:00 Monday |
465 453.98 |
465 | 452.5 | 42212 |
| 1063 | -10.8 -2.31 % |
08-01-2021 00:00:00 Friday |
466.95 456.15 |
470.23 | 454.83 | 106602 |
| 1064 | -9 -1.9 % |
07-01-2021 00:00:00 Thursday |
474.5 465.5 |
483.73 | 463.15 | 82932 |
| 1065 | 6.3 1.35 % |
06-01-2021 00:00:00 Wednesday |
465.55 471.85 |
480.05 | 465.55 | 135828 |
| 1066 | 24.58 5.64 % |
05-01-2021 00:00:00 Tuesday |
436 460.58 |
470.5 | 433 | 386818 |
| 1067 | 14.48 3.37 % |
04-01-2021 00:00:00 Monday |
429.05 443.53 |
445.5 | 429 | 65282 |
| 1068 | 3.8 0.9 % |
01-01-2021 00:00:00 Friday |
424.5 428.3 |
431.5 | 423.9 | 54752 |
| 1069 | 3.22 0.77 % |
31-12-2020 00:00:00 Thursday |
419.98 423.2 |
427.5 | 419.98 | 41694 |
| 1070 | -5.78 -1.37 % |
30-12-2020 00:00:00 Wednesday |
421.23 415.45 |
421.23 | 411.73 | 24676 |
| 1071 | 6.98 1.7 % |
29-12-2020 00:00:00 Tuesday |
411 417.98 |
422.75 | 409 | 108482 |
| 1072 | -1 -0.24 % |
28-12-2020 00:00:00 Monday |
412 411 |
414.7 | 409.33 | 39300 |
| 1073 | 6.3 1.56 % |
24-12-2020 00:00:00 Thursday |
405 411.3 |
413.48 | 404.5 | 30098 |
| 1074 | 4.9 1.23 % |
23-12-2020 00:00:00 Wednesday |
397.5 402.4 |
404 | 396.58 | 58740 |
| 1075 | -1.65 -0.41 % |
22-12-2020 00:00:00 Tuesday |
399.25 397.6 |
405.2 | 380.1 | 189316 |
| 1076 | -30.45 -7.07 % |
21-12-2020 00:00:00 Monday |
430.5 400.05 |
432.5 | 393.5 | 192552 |
| 1077 | -2.95 -0.68 % |
18-12-2020 00:00:00 Friday |
435 432.05 |
439.3 | 427.8 | 71924 |
| 1078 | 0.05 0.01 % |
17-12-2020 00:00:00 Thursday |
433.43 433.48 |
437.5 | 432.45 | 53742 |
| 1079 | 1.83 0.42 % |
16-12-2020 00:00:00 Wednesday |
438.25 440.08 |
442.25 | 434.55 | 45446 |
| 1080 | -8.73 -1.96 % |
15-12-2020 00:00:00 Tuesday |
444.38 435.65 |
444.38 | 433.5 | 32808 |
| 1081 | 8.18 1.91 % |
14-12-2020 00:00:00 Monday |
428.25 436.43 |
438.5 | 428.25 | 80502 |
| 1082 | -7.42 -1.7 % |
11-12-2020 00:00:00 Friday |
436 428.58 |
438.05 | 427 | 21638 |
| 1083 | -7.02 -1.6 % |
10-12-2020 00:00:00 Thursday |
440 432.98 |
442.75 | 424.35 | 99856 |
| 1084 | -0.5 -0.11 % |
09-12-2020 00:00:00 Wednesday |
439.53 439.03 |
447.2 | 436.43 | 217548 |
| 1085 | -1.6 -0.37 % |
08-12-2020 00:00:00 Tuesday |
434 432.4 |
436.98 | 427.5 | 47226 |
| 1086 | 9.67 2.28 % |
07-12-2020 00:00:00 Monday |
423.48 433.15 |
435.45 | 423.48 | 71776 |
| 1087 | -4.2 -0.99 % |
04-12-2020 00:00:00 Friday |
425.5 421.3 |
429.25 | 417.75 | 122816 |
| 1088 | 6.48 1.55 % |
03-12-2020 00:00:00 Thursday |
417.5 423.98 |
426.45 | 415.25 | 50596 |
| 1089 | -3.45 -0.83 % |
02-12-2020 00:00:00 Wednesday |
416.98 413.53 |
417 | 410.03 | 18936 |
| 1090 | 3.73 0.91 % |
01-12-2020 00:00:00 Tuesday |
411 414.73 |
417.15 | 408.65 | 77954 |
| 1091 | 1.93 0.47 % |
27-11-2020 00:00:00 Friday |
407.5 409.43 |
412.95 | 402.65 | 43782 |
| 1092 | 2.18 0.54 % |
26-11-2020 00:00:00 Thursday |
403 405.18 |
409 | 401.85 | 75700 |
| 1093 | 8.7 2.2 % |
25-11-2020 00:00:00 Wednesday |
395.55 404.25 |
408.75 | 395.23 | 225356 |
| 1094 | 5.98 1.53 % |
24-11-2020 00:00:00 Tuesday |
390 395.98 |
398.85 | 387.15 | 41332 |
| 1095 | -5.87 -1.5 % |
23-11-2020 00:00:00 Monday |
391.75 385.88 |
391.75 | 376.4 | 18910 |
| 1096 | 0.32 0.08 % |
20-11-2020 00:00:00 Friday |
385.68 386 |
392.35 | 384.4 | 57154 |
| 1097 | 3.4 0.89 % |
19-11-2020 00:00:00 Thursday |
383.75 387.15 |
394.7 | 381.23 | 38168 |
| 1098 | 0.8 0.21 % |
18-11-2020 00:00:00 Wednesday |
383 383.8 |
389.05 | 382.6 | 63154 |
| 1099 | -0.05 -0.01 % |
17-11-2020 00:00:00 Tuesday |
390 389.95 |
393 | 380.8 | 140718 |
| 1100 | -1.85 -0.47 % |
14-11-2020 00:00:00 Saturday |
390 388.15 |
393.63 | 385.5 | 37806 |
| 1101 | 2.45 0.65 % |
13-11-2020 00:00:00 Friday |
377.5 379.95 |
383.75 | 371.03 | 43144 |
| 1102 | 10.18 2.77 % |
12-11-2020 00:00:00 Thursday |
367.5 377.68 |
380 | 361.43 | 134342 |
| 1103 | 0.62 0.17 % |
11-11-2020 00:00:00 Wednesday |
365.18 365.8 |
366.95 | 358.5 | 22618 |
| 1104 | 4.5 1.26 % |
10-11-2020 00:00:00 Tuesday |
357.55 362.05 |
367.5 | 353.53 | 54000 |
| 1105 | 5.68 1.61 % |
09-11-2020 00:00:00 Monday |
353.5 359.18 |
361.98 | 349.5 | 36742 |
| 1106 | -0.03 -0.01 % |
06-11-2020 00:00:00 Friday |
351.08 351.05 |
359.5 | 348.8 | 81604 |
| 1107 | 17.52 5.26 % |
05-11-2020 00:00:00 Thursday |
332.78 350.3 |
357.5 | 332.18 | 270808 |
| 1108 | -4.52 -1.35 % |
04-11-2020 00:00:00 Wednesday |
335.05 330.53 |
337 | 330 | 86692 |
| 1109 | -4.6 -1.35 % |
03-11-2020 00:00:00 Tuesday |
341 336.4 |
341 | 335.05 | 17228 |
| 1110 | -7.57 -2.19 % |
02-11-2020 00:00:00 Monday |
345 337.43 |
345.85 | 335.55 | 73486 |
| 1111 | -3.65 -1.05 % |
30-10-2020 00:00:00 Friday |
347.5 343.85 |
352.15 | 342.5 | 21578 |
| 1112 | -2.88 -0.82 % |
29-10-2020 00:00:00 Thursday |
350.28 347.4 |
353.7 | 345.4 | 16684 |
| 1113 | -0.72 -0.21 % |
28-10-2020 00:00:00 Wednesday |
351 350.28 |
356.2 | 348.13 | 21668 |
| 1114 | -0.4 -0.11 % |
27-10-2020 00:00:00 Tuesday |
350.53 350.13 |
354.43 | 345.05 | 26914 |
| 1115 | -12.57 -3.46 % |
26-10-2020 00:00:00 Monday |
363 350.43 |
363 | 347.88 | 61240 |
| 1116 | -9.6 -2.61 % |
23-10-2020 00:00:00 Friday |
368.5 358.9 |
368.5 | 358.03 | 17502 |
| 1117 | 12.53 3.58 % |
22-10-2020 00:00:00 Thursday |
350 362.53 |
366.3 | 349.98 | 63888 |
| 1118 | -14.73 -4.05 % |
21-10-2020 00:00:00 Wednesday |
363.98 349.25 |
363.98 | 346.73 | 59752 |
| 1119 | -15.53 -4.15 % |
20-10-2020 00:00:00 Tuesday |
374.23 358.7 |
374.23 | 358 | 222818 |
| 1120 | -3.2 -0.86 % |
19-10-2020 00:00:00 Monday |
374 370.8 |
375.5 | 370.1 | 44798 |
| 1121 | -2.3 -0.61 % |
16-10-2020 00:00:00 Friday |
374.75 372.45 |
378.75 | 370.03 | 633862 |
| 1122 | -15.92 -4.09 % |
15-10-2020 00:00:00 Thursday |
388.85 372.93 |
388.85 | 371.13 | 25590 |
| 1123 | 6.25 1.65 % |
14-10-2020 00:00:00 Wednesday |
378.05 384.3 |
393.75 | 378.05 | 119140 |
| 1124 | -2.75 -0.72 % |
13-10-2020 00:00:00 Tuesday |
380.6 377.85 |
388 | 376.5 | 76512 |
| 1125 | -17.77 -4.42 % |
12-10-2020 00:00:00 Monday |
402.35 384.58 |
402.35 | 383.5 | 25938 |
| 1126 | -6.47 -1.62 % |
09-10-2020 00:00:00 Friday |
399.05 392.58 |
402.5 | 390.5 | 68438 |
| 1127 | -6.22 -1.53 % |
08-10-2020 00:00:00 Thursday |
405.55 399.33 |
410 | 397.5 | 64452 |
| 1128 | -7.03 -1.71 % |
07-10-2020 00:00:00 Wednesday |
411.98 404.95 |
411.98 | 403.5 | 16144 |
| 1129 | -4.38 -1.06 % |
06-10-2020 00:00:00 Tuesday |
414.83 410.45 |
414.83 | 407.75 | 20212 |
| 1130 | 10.2 2.55 % |
05-10-2020 00:00:00 Monday |
400 410.2 |
412.35 | 396 | 36844 |
| 1131 | -7.52 -1.85 % |
01-10-2020 00:00:00 Thursday |
407 399.48 |
411 | 397.85 | 94900 |
| 1132 | 11.8 3.01 % |
30-09-2020 00:00:00 Wednesday |
391.4 403.2 |
404.98 | 383 | 74066 |
| 1133 | -1.47 -0.37 % |
29-09-2020 00:00:00 Tuesday |
393 391.53 |
399 | 390.25 | 96412 |
| 1134 | 0.33 0.08 % |
28-09-2020 00:00:00 Monday |
388.8 389.13 |
391.48 | 384.15 | 89786 |
| 1135 | -7.62 -1.95 % |
25-09-2020 00:00:00 Friday |
391.5 383.88 |
398.13 | 381.5 | 56246 |
| 1136 | 9.13 2.4 % |
24-09-2020 00:00:00 Thursday |
379.95 389.08 |
406 | 373.28 | 106718 |
| 1137 | -3.67 -0.94 % |
23-09-2020 00:00:00 Wednesday |
388.7 385.03 |
393.5 | 379.53 | 31704 |
| 1138 | -10.95 -2.75 % |
22-09-2020 00:00:00 Tuesday |
398.5 387.55 |
398.5 | 377.58 | 82948 |
| 1139 | -23.62 -5.58 % |
21-09-2020 00:00:00 Monday |
423 399.38 |
424.68 | 396.55 | 50224 |
| 1140 | 5.23 1.26 % |
18-09-2020 00:00:00 Friday |
415.7 420.93 |
425 | 415.7 | 135646 |
| 1141 | -3.72 -0.89 % |
17-09-2020 00:00:00 Thursday |
419.05 415.33 |
422.9 | 414.03 | 32052 |
| 1142 | -2.1 -0.5 % |
16-09-2020 00:00:00 Wednesday |
422.53 420.43 |
425.63 | 419.03 | 40882 |
| 1143 | -1.25 -0.3 % |
15-09-2020 00:00:00 Tuesday |
421.98 420.73 |
430 | 411.5 | 98134 |
| 1144 | -11.05 -2.58 % |
14-09-2020 00:00:00 Monday |
427.95 416.9 |
432.13 | 415.53 | 47304 |
| 1145 | -6.18 -1.43 % |
11-09-2020 00:00:00 Friday |
432.38 426.2 |
437.5 | 417 | 182464 |
| 1146 | 7.68 1.81 % |
10-09-2020 00:00:00 Thursday |
424.7 432.38 |
439.3 | 424.18 | 208970 |
| 1147 | -15.47 -3.56 % |
09-09-2020 00:00:00 Wednesday |
435 419.53 |
435 | 418 | 80166 |
| 1148 | -11.03 -2.47 % |
08-09-2020 00:00:00 Tuesday |
445.88 434.85 |
455 | 432 | 84472 |
| 1149 | -11.37 -2.49 % |
07-09-2020 00:00:00 Monday |
457.25 445.88 |
462 | 444.5 | 63670 |
| 1150 | -0.62 -0.14 % |
04-09-2020 00:00:00 Friday |
456 455.38 |
463.4 | 452.6 | 90770 |
| 1151 | 14.58 3.25 % |
03-09-2020 00:00:00 Thursday |
448 462.58 |
468.95 | 445.9 | 348360 |
| 1152 | 2.23 0.5 % |
02-09-2020 00:00:00 Wednesday |
445 447.23 |
459.5 | 443.53 | 95078 |
| 1153 | -17.08 -3.69 % |
01-09-2020 00:00:00 Tuesday |
462.93 445.85 |
462.93 | 435.55 | 206198 |
| 1154 | -27.6 -5.63 % |
31-08-2020 00:00:00 Monday |
490.53 462.93 |
493.8 | 460 | 877690 |
| 1155 | 13.63 2.77 % |
28-08-2020 00:00:00 Friday |
491.8 505.43 |
517 | 490.1 | 817774 |
| 1156 | -17.15 -3.28 % |
27-08-2020 00:00:00 Thursday |
522.63 505.48 |
532.83 | 504.03 | 701588 |
| 1157 | 10.23 1.77 % |
26-08-2020 00:00:00 Wednesday |
578.65 588.88 |
604.4 | 575.5 | 74816 |
| 1158 | -21.55 -3.55 % |
25-08-2020 00:00:00 Tuesday |
607.48 585.93 |
607.48 | 580.13 | 98054 |
| 1159 | -15.42 -2.51 % |
24-08-2020 00:00:00 Monday |
614 598.58 |
614 | 595.8 | 30248 |
| 1160 | -1.92 -0.32 % |
21-08-2020 00:00:00 Friday |
607.5 605.58 |
628.43 | 600.7 | 89846 |
| 1161 | -26.38 -4.21 % |
20-08-2020 00:00:00 Thursday |
627.08 600.7 |
627.08 | 582.8 | 138928 |
| 1162 | -21.62 -3.31 % |
19-08-2020 00:00:00 Wednesday |
652.5 630.88 |
680 | 625 | 150532 |
| 1163 | 9.35 1.49 % |
18-08-2020 00:00:00 Tuesday |
627.35 636.7 |
656 | 621.58 | 168698 |
| 1164 | -37.92 -5.72 % |
17-08-2020 00:00:00 Monday |
663 625.08 |
684.95 | 615.95 | 267374 |
| 1165 | -12.4 -1.88 % |
14-08-2020 00:00:00 Friday |
660 647.6 |
711.78 | 603.73 | 785788 |
| 1166 | 96.38 17.4 % |
13-08-2020 00:00:00 Thursday |
554 650.38 |
661.6 | 554 | 551450 |
| 1167 | 27.35 5.22 % |
12-08-2020 00:00:00 Wednesday |
524 551.35 |
563 | 520.5 | 194730 |
| 1168 | -9.15 -1.77 % |
11-08-2020 00:00:00 Tuesday |
518.4 509.25 |
524.48 | 501 | 28534 |
| 1169 | -2.12 -0.41 % |
10-08-2020 00:00:00 Monday |
517.5 515.38 |
535.2 | 503.23 | 146088 |
| 1170 | -11 -2.27 % |
07-08-2020 00:00:00 Friday |
484.95 473.95 |
487.73 | 470.9 | 23486 |
| 1171 | -3.07 -0.63 % |
06-08-2020 00:00:00 Thursday |
485 481.93 |
493.35 | 474.7 | 43868 |
| 1172 | -7.4 -1.51 % |
05-08-2020 00:00:00 Wednesday |
490 482.6 |
492.5 | 468.2 | 94926 |
| 1173 | 21 4.63 % |
04-08-2020 00:00:00 Tuesday |
453.95 474.95 |
478.9 | 450.1 | 109592 |
| 1174 | 11.53 2.65 % |
03-08-2020 00:00:00 Monday |
435.5 447.03 |
452.28 | 430.5 | 17380 |
| 1175 | -6.95 -1.57 % |
31-07-2020 00:00:00 Friday |
443 436.05 |
443 | 432.8 | 12024 |
| 1176 | -16.5 -3.62 % |
30-07-2020 00:00:00 Thursday |
456.05 439.55 |
456.28 | 438.73 | 24956 |
| 1177 | -1.17 -0.26 % |
29-07-2020 00:00:00 Wednesday |
455.5 454.33 |
465.1 | 451.35 | 25618 |
| 1178 | 15.03 3.45 % |
28-07-2020 00:00:00 Tuesday |
436 451.03 |
456.7 | 436 | 17034 |
| 1179 | -10.35 -2.27 % |
27-07-2020 00:00:00 Monday |
455 444.65 |
458.65 | 442 | 55692 |
| 1180 | -9.15 -1.97 % |
24-07-2020 00:00:00 Friday |
464 454.85 |
467.78 | 453 | 41776 |
| 1181 | 16.55 3.68 % |
23-07-2020 00:00:00 Thursday |
450 466.55 |
476.35 | 450 | 67638 |
| 1182 | -3.45 -0.75 % |
22-07-2020 00:00:00 Wednesday |
457.55 454.1 |
468.13 | 449.1 | 37164 |
| 1183 | -5 -1.08 % |
21-07-2020 00:00:00 Tuesday |
462.5 457.5 |
470 | 455.35 | 49156 |
| 1184 | -8.57 -1.82 % |
20-07-2020 00:00:00 Monday |
470.5 461.93 |
477.23 | 451.4 | 112322 |
| 1185 | 46.25 10.95 % |
17-07-2020 00:00:00 Friday |
422.5 468.75 |
472.48 | 416.78 | 151462 |
| 1186 | -27.82 -6.21 % |
16-07-2020 00:00:00 Thursday |
448 420.18 |
448 | 413.1 | 33654 |
| 1187 | -23.25 -5.1 % |
15-07-2020 00:00:00 Wednesday |
456 432.75 |
457.38 | 427.5 | 57088 |
| 1188 | -19.97 -4.23 % |
14-07-2020 00:00:00 Tuesday |
472.5 452.53 |
473.95 | 451 | 54728 |
| 1189 | -8 -1.69 % |
13-07-2020 00:00:00 Monday |
472.95 464.95 |
482.4 | 462 | 37160 |
| 1190 | 18.55 4.1 % |
10-07-2020 00:00:00 Friday |
452.5 471.05 |
487.5 | 445 | 146768 |
| 1191 | -22.63 -4.65 % |
09-07-2020 00:00:00 Thursday |
487.08 464.45 |
487.08 | 450.5 | 105056 |
| 1192 | -25.12 -5.05 % |
08-07-2020 00:00:00 Wednesday |
497 471.88 |
507 | 469 | 167650 |
| 1193 | 10.48 2.18 % |
07-07-2020 00:00:00 Tuesday |
480 490.48 |
514 | 465.15 | 373484 |
| 1194 | 46.8 10.91 % |
06-07-2020 00:00:00 Monday |
428.83 475.63 |
497.28 | 412.53 | 394560 |
| 1195 | 20.2 4.98 % |
03-07-2020 00:00:00 Friday |
405.63 425.83 |
432.5 | 402.5 | 232792 |
| 1196 | 8.48 2.25 % |
02-07-2020 00:00:00 Thursday |
377.55 386.03 |
394.2 | 377.55 | 25298 |
| 1197 | 1.75 0.46 % |
01-07-2020 00:00:00 Wednesday |
380.13 381.88 |
389 | 380.13 | 6054 |
| 1198 | -7.33 -1.87 % |
30-06-2020 00:00:00 Tuesday |
392.48 385.15 |
396 | 380.8 | 29092 |
| 1199 | -1.72 -0.45 % |
29-06-2020 00:00:00 Monday |
382.5 380.78 |
406.63 | 372 | 66690 |
| 1200 | -16.6 -4.17 % |
26-06-2020 00:00:00 Friday |
397.95 381.35 |
398 | 377.35 | 46782 |
| 1201 | 59.52 17.84 % |
25-06-2020 00:00:00 Thursday |
333.63 393.15 |
408.65 | 333.63 | 115746 |
| 1202 | -8.52 -2.38 % |
24-06-2020 00:00:00 Wednesday |
357.45 348.93 |
357.48 | 347.93 | 4312 |
| 1203 | -1.95 -0.55 % |
23-06-2020 00:00:00 Tuesday |
357.48 355.53 |
358.33 | 353.65 | 6532 |
| 1204 | 1.28 0.36 % |
22-06-2020 00:00:00 Monday |
355.65 356.93 |
360 | 353.33 | 16622 |
| 1205 | -1.57 -0.44 % |
19-06-2020 00:00:00 Friday |
355 353.43 |
360 | 350.05 | 20852 |
| 1206 | 3.73 1.06 % |
18-06-2020 00:00:00 Thursday |
353.45 357.18 |
363.5 | 351.93 | 7092 |
| 1207 | -7.55 -2.09 % |
17-06-2020 00:00:00 Wednesday |
361 353.45 |
368 | 350.65 | 35902 |
| 1208 | 18.45 5.51 % |
16-06-2020 00:00:00 Tuesday |
334.98 353.43 |
368.1 | 325.5 | 17694 |
| 1209 | -1.25 -0.38 % |
15-06-2020 00:00:00 Monday |
330 328.75 |
335.45 | 323.33 | 5282 |
| 1210 | 7.45 2.33 % |
12-06-2020 00:00:00 Friday |
319.95 327.4 |
329.2 | 313.5 | 6638 |
| 1211 | 3.62 1.11 % |
11-06-2020 00:00:00 Thursday |
327.53 331.15 |
336.85 | 326.38 | 14748 |
| 1212 | -6.95 -2.08 % |
10-06-2020 00:00:00 Wednesday |
334.5 327.55 |
334.5 | 326.68 | 3234 |
| 1213 | 1.15 0.35 % |
09-06-2020 00:00:00 Tuesday |
326.83 327.98 |
329.68 | 324.75 | 4624 |
| 1214 | 6.18 1.91 % |
08-06-2020 00:00:00 Monday |
323.5 329.68 |
338.78 | 316.63 | 28166 |
| 1215 | 13.07 4.33 % |
05-06-2020 00:00:00 Friday |
302.13 315.2 |
317.85 | 300.5 | 29692 |
| 1216 | 6.83 2.34 % |
04-06-2020 00:00:00 Thursday |
292.5 299.33 |
304.2 | 292.5 | 19666 |
| 1217 | 9.18 3.24 % |
03-06-2020 00:00:00 Wednesday |
283 292.18 |
301.35 | 281.45 | 33974 |
| 1218 | 2.73 0.98 % |
02-06-2020 00:00:00 Tuesday |
280 282.73 |
286.25 | 280 | 7698 |
| 1219 | -9.9 -3.41 % |
01-06-2020 00:00:00 Monday |
290 280.1 |
290 | 279.43 | 10736 |
| 1220 | -1.75 -0.63 % |
29-05-2020 00:00:00 Friday |
279.5 277.75 |
280 | 274.6 | 3516 |
| 1221 | 11.1 4.16 % |
28-05-2020 00:00:00 Thursday |
266.65 277.75 |
290 | 266.38 | 44442 |
| 1222 | -2.65 -0.99 % |
27-05-2020 00:00:00 Wednesday |
267.25 264.6 |
267.25 | 262.1 | 3590 |
| 1223 | -1.67 -0.62 % |
26-05-2020 00:00:00 Tuesday |
267.6 265.93 |
269.7 | 265.05 | 2416 |
| 1224 | -5.85 -2.14 % |
22-05-2020 00:00:00 Friday |
273.45 267.6 |
273.45 | 266.08 | 11464 |
| 1225 | -7.47 -2.73 % |
21-05-2020 00:00:00 Thursday |
274 266.53 |
274 | 265 | 3034 |
| 1226 | 2.1 0.8 % |
20-05-2020 00:00:00 Wednesday |
263 265.1 |
267 | 258.6 | 6258 |
| 1227 | -20.4 -7.2 % |
19-05-2020 00:00:00 Tuesday |
283.38 262.98 |
283.38 | 260.5 | 17144 |
| 1228 | -2.35 -0.85 % |
18-05-2020 00:00:00 Monday |
275 272.65 |
288 | 267.78 | 70966 |
| 1229 | 6.85 2.69 % |
15-05-2020 00:00:00 Friday |
254.9 261.75 |
263.98 | 252.6 | 47542 |
| 1230 | -1.27 -0.51 % |
14-05-2020 00:00:00 Thursday |
250.55 249.28 |
254.68 | 248.45 | 3688 |
| 1231 | -0.87 -0.34 % |
13-05-2020 00:00:00 Wednesday |
254 253.13 |
260.88 | 250 | 12238 |
| 1232 | -1.22 -0.49 % |
12-05-2020 00:00:00 Tuesday |
248 246.78 |
249.5 | 245 | 26632 |
| 1233 | -5.52 -2.17 % |
11-05-2020 00:00:00 Monday |
253.85 248.33 |
253.85 | 248 | 5708 |
| 1234 | -9.15 -3.52 % |
08-05-2020 00:00:00 Friday |
259.83 250.68 |
259.83 | 250 | 4980 |
| 1235 | 4.73 1.89 % |
07-05-2020 00:00:00 Thursday |
250 254.73 |
265.35 | 250 | 27170 |
| 1236 | -1.25 -0.49 % |
06-05-2020 00:00:00 Wednesday |
253.28 252.03 |
255 | 250.03 | 2962 |
| 1237 | -6.97 -2.69 % |
05-05-2020 00:00:00 Tuesday |
259 252.03 |
259 | 250.5 | 4832 |
| 1238 | -9.87 -3.72 % |
04-05-2020 00:00:00 Monday |
265 255.13 |
265 | 252.53 | 9378 |
| 1239 | -1.85 -0.7 % |
30-04-2020 00:00:00 Thursday |
265.25 263.4 |
266 | 263 | 3764 |
| 1240 | 2.35 0.9 % |
29-04-2020 00:00:00 Wednesday |
260.68 263.03 |
264.8 | 257 | 3096 |
| 1241 | -4.67 -1.76 % |
28-04-2020 00:00:00 Tuesday |
264.8 260.13 |
265.2 | 259.75 | 3582 |
| 1242 | -5.23 -1.94 % |
27-04-2020 00:00:00 Monday |
269.48 264.25 |
269.48 | 263.03 | 3764 |
| 1243 | -1.65 -0.62 % |
24-04-2020 00:00:00 Friday |
267.65 266 |
275.7 | 265.5 | 4456 |
| 1244 | -2.4 -0.87 % |
23-04-2020 00:00:00 Thursday |
274.73 272.33 |
276.5 | 271.08 | 3336 |
| 1245 | -13.47 -4.74 % |
22-04-2020 00:00:00 Wednesday |
284 270.53 |
284 | 268.5 | 1934 |
| 1246 | -11.45 -4.02 % |
21-04-2020 00:00:00 Tuesday |
284.98 273.53 |
284.98 | 268.65 | 4386 |
| 1247 | -2.9 -1.02 % |
20-04-2020 00:00:00 Monday |
285.3 282.4 |
285.45 | 281 | 4818 |
| 1248 | -7.65 -2.66 % |
17-04-2020 00:00:00 Friday |
287.45 279.8 |
290.35 | 277.05 | 10642 |
| 1249 | 1.83 0.66 % |
16-04-2020 00:00:00 Thursday |
279 280.83 |
287.43 | 273.78 | 9844 |
| 1250 | -8.4 -2.94 % |
15-04-2020 00:00:00 Wednesday |
285.5 277.1 |
287.5 | 275.5 | 8302 |
| 1251 | -6.2 -2.15 % |
13-04-2020 00:00:00 Monday |
288 281.8 |
297.48 | 280.5 | 18104 |
| 1252 | -1.1 -0.4 % |
09-04-2020 00:00:00 Thursday |
275.03 273.93 |
277.78 | 272.83 | 4844 |
| 1253 | 5.02 1.87 % |
08-04-2020 00:00:00 Wednesday |
267.98 273 |
307.5 | 267.53 | 20946 |
| 1254 | 2.82 1.07 % |
07-04-2020 00:00:00 Tuesday |
264.63 267.45 |
271.18 | 263.5 | 5574 |
| 1255 | -3.6 -1.34 % |
03-04-2020 00:00:00 Friday |
268 264.4 |
268 | 261.5 | 1970 |
| 1256 | -16.65 -5.88 % |
01-04-2020 00:00:00 Wednesday |
283 266.35 |
283 | 263.83 | 7436 |
| 1257 | 7.88 3.05 % |
31-03-2020 00:00:00 Tuesday |
258.6 266.48 |
267.48 | 257 | 20788 |
| 1258 | -6.27 -2.38 % |
30-03-2020 00:00:00 Monday |
263 256.73 |
263 | 252.3 | 1656 |
| 1259 | -6.5 -2.42 % |
27-03-2020 00:00:00 Friday |
269 262.5 |
297.38 | 258 | 31376 |
| 1260 | 6.08 2.51 % |
26-03-2020 00:00:00 Thursday |
241.75 247.83 |
252.7 | 236.45 | 2140 |
| 1261 | 1.68 0.7 % |
25-03-2020 00:00:00 Wednesday |
239.5 241.18 |
245.98 | 236.4 | 2806 |
| 1262 | -11.12 -4.41 % |
24-03-2020 00:00:00 Tuesday |
252 240.88 |
257.5 | 224 | 6538 |
| 1263 | -29.55 -10.48 % |
23-03-2020 00:00:00 Monday |
282 252.45 |
282 | 249.08 | 5722 |
| 1264 | 1.9 0.67 % |
20-03-2020 00:00:00 Friday |
284.35 286.25 |
291.4 | 277.78 | 7832 |
| 1265 | 3 1.09 % |
19-03-2020 00:00:00 Thursday |
275 278 |
291.73 | 245 | 10094 |
| 1266 | -9.53 -3.34 % |
18-03-2020 00:00:00 Wednesday |
285.03 275.5 |
295 | 271 | 9598 |
| 1267 | -31.47 -10.27 % |
17-03-2020 00:00:00 Tuesday |
306.45 274.98 |
306.45 | 273 | 17932 |
| 1268 | 18.97 7.29 % |
16-03-2020 00:00:00 Monday |
260.38 279.35 |
289 | 259.25 | 8658 |
| 1269 | -1.83 -0.68 % |
13-03-2020 00:00:00 Friday |
269.18 267.35 |
290 | 237.5 | 10248 |
| 1270 | -21.1 -7.26 % |
12-03-2020 00:00:00 Thursday |
290.5 269.4 |
290.5 | 268.45 | 6820 |
| 1271 | -2 -0.68 % |
11-03-2020 00:00:00 Wednesday |
296 294 |
302.88 | 292.5 | 8620 |
| 1272 | -15.05 -4.84 % |
09-03-2020 00:00:00 Monday |
310.8 295.75 |
310.8 | 292.5 | 10146 |
| 1273 | -8.4 -2.64 % |
06-03-2020 00:00:00 Friday |
318.7 310.3 |
318.7 | 307.5 | 8054 |
| 1274 | -0.08 -0.02 % |
05-03-2020 00:00:00 Thursday |
322.03 321.95 |
331.73 | 320.53 | 4352 |
| 1275 | -15.05 -4.46 % |
04-03-2020 00:00:00 Wednesday |
337.5 322.45 |
337.5 | 318.7 | 7354 |
| 1276 | 3.43 1.03 % |
03-03-2020 00:00:00 Tuesday |
333 336.43 |
343.4 | 333 | 2370 |
| 1277 | -20.95 -5.92 % |
02-03-2020 00:00:00 Monday |
354 333.05 |
354 | 327.13 | 7778 |
| 1278 | -8.72 -2.48 % |
28-02-2020 00:00:00 Friday |
351 342.28 |
353.4 | 339.25 | 6530 |
| 1279 | 8.87 2.51 % |
27-02-2020 00:00:00 Thursday |
353.18 362.05 |
369.9 | 351.43 | 11190 |
| 1280 | -6.35 -1.77 % |
26-02-2020 00:00:00 Wednesday |
359 352.65 |
361.38 | 349.48 | 9710 |
| 1281 | -8.05 -2.21 % |
25-02-2020 00:00:00 Tuesday |
364.85 356.8 |
370.98 | 355 | 21750 |
| 1282 | -12.1 -3.28 % |
24-02-2020 00:00:00 Monday |
368.5 356.4 |
372.5 | 354.2 | 9660 |
| 1283 | -3.62 -0.97 % |
20-02-2020 00:00:00 Thursday |
372.5 368.88 |
377 | 366.5 | 7904 |
| 1284 | 12.55 3.49 % |
19-02-2020 00:00:00 Wednesday |
359.9 372.45 |
392.15 | 359.73 | 47444 |
| 1285 | -7.5 -2.08 % |
18-02-2020 00:00:00 Tuesday |
360 352.5 |
361.9 | 349.83 | 3858 |
| 1286 | -14.17 -3.77 % |
17-02-2020 00:00:00 Monday |
376 361.83 |
390.28 | 354.63 | 19530 |
| 1287 | -5.65 -1.48 % |
14-02-2020 00:00:00 Friday |
380.5 374.85 |
380.5 | 372.45 | 2614 |
| 1288 | -7.4 -1.91 % |
13-02-2020 00:00:00 Thursday |
388.2 380.8 |
395 | 378 | 10200 |
| 1289 | -1.18 -0.3 % |
12-02-2020 00:00:00 Wednesday |
389.38 388.2 |
390 | 383.08 | 1168 |
| 1290 | -8.78 -2.24 % |
11-02-2020 00:00:00 Tuesday |
392.38 383.6 |
392.38 | 382.2 | 3252 |
| 1291 | -2.8 -0.72 % |
10-02-2020 00:00:00 Monday |
390 387.2 |
392.5 | 386.25 | 3608 |
| 1292 | -8.9 -2.23 % |
07-02-2020 00:00:00 Friday |
398.38 389.48 |
405 | 386.7 | 4416 |
| 1293 | -9.45 -2.3 % |
06-02-2020 00:00:00 Thursday |
410 400.55 |
412.63 | 399.7 | 4952 |
| 1294 | 5.85 1.46 % |
05-02-2020 00:00:00 Wednesday |
400 405.85 |
437.5 | 395.48 | 5900 |
| 1295 | -7.12 -1.78 % |
04-02-2020 00:00:00 Tuesday |
399 391.88 |
399 | 389.5 | 2592 |
| 1296 | 9.55 2.51 % |
03-02-2020 00:00:00 Monday |
380 389.55 |
394.68 | 380 | 2694 |
| 1297 | -17.6 -4.37 % |
01-02-2020 00:00:00 Saturday |
403 385.4 |
404.55 | 380.5 | 3168 |
| 1298 | -9.52 -2.32 % |
31-01-2020 00:00:00 Friday |
411 401.48 |
412.23 | 400.48 | 3272 |
| 1299 | -5.13 -1.25 % |
30-01-2020 00:00:00 Thursday |
410.93 405.8 |
415.05 | 396.1 | 4892 |
| 1300 | -5.3 -1.27 % |
29-01-2020 00:00:00 Wednesday |
418.08 412.78 |
421 | 408 | 2942 |
| 1301 | -2.47 -0.59 % |
28-01-2020 00:00:00 Tuesday |
418.3 415.83 |
424.13 | 415 | 1650 |
| 1302 | -6.1 -1.44 % |
27-01-2020 00:00:00 Monday |
423.5 417.4 |
429.28 | 415.85 | 2700 |
| 1303 | -0.22 -0.05 % |
24-01-2020 00:00:00 Friday |
426.95 426.73 |
434.9 | 425.5 | 2278 |
| 1304 | -3.33 -0.77 % |
23-01-2020 00:00:00 Thursday |
430.18 426.85 |
438.5 | 423.45 | 4266 |
| 1305 | -8.82 -2.01 % |
22-01-2020 00:00:00 Wednesday |
438.5 429.68 |
448.18 | 427.05 | 16034 |
| 1306 | 36.7 9.17 % |
21-01-2020 00:00:00 Tuesday |
400.4 437.1 |
442.5 | 400.38 | 28088 |
| 1307 | -9.05 -2.2 % |
20-01-2020 00:00:00 Monday |
411.5 402.45 |
411.5 | 399.6 | 5990 |
| 1308 | -8.82 -2.1 % |
17-01-2020 00:00:00 Friday |
420.7 411.88 |
421 | 411.25 | 3858 |
| 1309 | -1.53 -0.36 % |
16-01-2020 00:00:00 Thursday |
425.73 424.2 |
433.7 | 420.7 | 8488 |
| 1310 | 0.63 0.15 % |
15-01-2020 00:00:00 Wednesday |
425.5 426.13 |
431.83 | 416.03 | 18380 |
| 1311 | 28.75 7.18 % |
14-01-2020 00:00:00 Tuesday |
400.5 429.25 |
433 | 400.5 | 41576 |
| 1312 | 26.23 6.98 % |
13-01-2020 00:00:00 Monday |
375.6 401.83 |
403.8 | 375.6 | 27690 |
| 1313 | -1.02 -0.28 % |
10-01-2020 00:00:00 Friday |
369 367.98 |
384.25 | 367.5 | 3398 |
| 1314 | -6.63 -1.77 % |
09-01-2020 00:00:00 Thursday |
374.18 367.55 |
374.18 | 366.95 | 1174 |
| 1315 | 1.7 0.47 % |
08-01-2020 00:00:00 Wednesday |
365.5 367.2 |
372.85 | 365.5 | 580 |
| 1316 | 2.12 0.58 % |
07-01-2020 00:00:00 Tuesday |
365.03 367.15 |
368.45 | 362.6 | 2644 |
| 1317 | 1.45 0.4 % |
06-01-2020 00:00:00 Monday |
363.13 364.58 |
367.93 | 363.13 | 1648 |
| 1318 | 0.02 0.01 % |
03-01-2020 00:00:00 Friday |
368.13 368.15 |
377.2 | 362.4 | 6072 |
| 1319 | -0.37 -0.1 % |
02-01-2020 00:00:00 Thursday |
368.45 368.08 |
372.5 | 365.18 | 2016 |
| 1320 | -3.97 -1.08 % |
01-01-2020 00:00:00 Wednesday |
368.75 364.78 |
368.75 | 364.58 | 406 |
| 1321 | 1 0.27 % |
31-12-2019 00:00:00 Tuesday |
364.8 365.8 |
367.5 | 363.65 | 722 |
| 1322 | 3.05 0.84 % |
30-12-2019 00:00:00 Monday |
362.5 365.55 |
366.5 | 360 | 1598 |
| 1323 | 2.23 0.63 % |
27-12-2019 00:00:00 Friday |
356.1 358.33 |
363.65 | 356.05 | 1656 |
| 1324 | 1.33 0.37 % |
26-12-2019 00:00:00 Thursday |
360 361.33 |
368.9 | 359 | 1800 |
| 1325 | -3.77 -1.04 % |
24-12-2019 00:00:00 Tuesday |
361.95 358.18 |
364.53 | 356.83 | 2384 |
| 1326 | -0.55 -0.15 % |
23-12-2019 00:00:00 Monday |
362.5 361.95 |
365.43 | 360.98 | 924 |
| 1327 | -9.57 -2.57 % |
20-12-2019 00:00:00 Friday |
373 363.43 |
373 | 359.75 | 3664 |
| 1328 | -2.97 -0.8 % |
19-12-2019 00:00:00 Thursday |
370.9 367.93 |
372.13 | 366 | 3468 |
| 1329 | 0.37 0.1 % |
18-12-2019 00:00:00 Wednesday |
370.28 370.65 |
373.85 | 370.28 | 2932 |
| 1330 | 2.6 0.7 % |
17-12-2019 00:00:00 Tuesday |
370.5 373.1 |
380.58 | 367.75 | 2810 |
| 1331 | -0.3 -0.08 % |
16-12-2019 00:00:00 Monday |
377.8 377.5 |
380.5 | 375 | 1280 |
| 1332 | -3.57 -0.93 % |
13-12-2019 00:00:00 Friday |
382.95 379.38 |
385.05 | 378.25 | 836 |
| 1333 | -1.53 -0.4 % |
12-12-2019 00:00:00 Thursday |
381.08 379.55 |
386 | 370.05 | 5744 |
| 1334 | 1.55 0.41 % |
11-12-2019 00:00:00 Wednesday |
377.38 378.93 |
382 | 377.03 | 740 |
| 1335 | 1.8 0.48 % |
10-12-2019 00:00:00 Tuesday |
377 378.8 |
382.9 | 375.63 | 2052 |
| 1336 | -0.22 -0.06 % |
09-12-2019 00:00:00 Monday |
377.5 377.28 |
380.9 | 375 | 550 |
| 1337 | -0.07 -0.02 % |
06-12-2019 00:00:00 Friday |
382.5 382.43 |
386.25 | 380 | 1966 |
| 1338 | -1.65 -0.43 % |
05-12-2019 00:00:00 Thursday |
386.43 384.78 |
386.68 | 380.05 | 1388 |
| 1339 | 1.05 0.27 % |
04-12-2019 00:00:00 Wednesday |
385.25 386.3 |
387.65 | 384 | 598 |
| 1340 | -8.23 -2.08 % |
03-12-2019 00:00:00 Tuesday |
395.63 387.4 |
395.93 | 386.25 | 5900 |
| 1341 | 3.45 0.89 % |
02-12-2019 00:00:00 Monday |
387.33 390.78 |
391.98 | 387.18 | 1772 |
| 1342 | -1.95 -0.5 % |
29-11-2019 00:00:00 Friday |
389.13 387.18 |
390.6 | 386 | 3172 |
| 1343 | -0.95 -0.24 % |
28-11-2019 00:00:00 Thursday |
388.03 387.08 |
391.7 | 385.1 | 1308 |
| 1344 | -4.72 -1.21 % |
27-11-2019 00:00:00 Wednesday |
391.5 386.78 |
407.15 | 386.08 | 7448 |
| 1345 | -3.58 -0.91 % |
26-11-2019 00:00:00 Tuesday |
391.33 387.75 |
396.25 | 387.2 | 2142 |
| 1346 | -6.85 -1.72 % |
25-11-2019 00:00:00 Monday |
397.98 391.13 |
397.98 | 390.5 | 1106 |
| 1347 | -10.45 -2.57 % |
22-11-2019 00:00:00 Friday |
407 396.55 |
407 | 395.48 | 2556 |
| 1348 | 0.5 0.12 % |
21-11-2019 00:00:00 Thursday |
401 401.5 |
413.5 | 396.55 | 4640 |
| 1349 | 4.03 1.01 % |
20-11-2019 00:00:00 Wednesday |
398 402.03 |
413.75 | 390.5 | 12130 |
| 1350 | -5.97 -1.5 % |
19-11-2019 00:00:00 Tuesday |
397.5 391.53 |
399.2 | 390.9 | 1968 |
| 1351 | -4.7 -1.17 % |
18-11-2019 00:00:00 Monday |
402.5 397.8 |
407 | 396.5 | 2252 |
| 1352 | -3.15 -0.78 % |
15-11-2019 00:00:00 Friday |
405.53 402.38 |
408.55 | 401.75 | 2184 |
| 1353 | -0.97 -0.24 % |
14-11-2019 00:00:00 Thursday |
402.5 401.53 |
410.33 | 392.5 | 5090 |
| 1354 | 8.53 2.17 % |
13-11-2019 00:00:00 Wednesday |
392.6 401.13 |
410.9 | 392.6 | 25968 |
| 1355 | 2.63 0.69 % |
11-11-2019 00:00:00 Monday |
380 382.63 |
387.75 | 378.18 | 3296 |
| 1356 | 1.73 0.46 % |
08-11-2019 00:00:00 Friday |
377.5 379.23 |
381.05 | 375.5 | 2142 |
| 1357 | -6.18 -1.61 % |
07-11-2019 00:00:00 Thursday |
383.73 377.55 |
387.68 | 376.55 | 4936 |
| 1358 | -3.2 -0.82 % |
06-11-2019 00:00:00 Wednesday |
392 388.8 |
392 | 387.33 | 662 |
| 1359 | 1.5 0.38 % |
05-11-2019 00:00:00 Tuesday |
390 391.5 |
393.3 | 388.43 | 1230 |
| 1360 | -4.17 -1.06 % |
04-11-2019 00:00:00 Monday |
393.5 389.33 |
399 | 387.98 | 3490 |
| 1361 | 10.6 2.77 % |
01-11-2019 00:00:00 Friday |
383.25 393.85 |
396.5 | 381.3 | 6256 |
| 1362 | -16.27 -4.08 % |
31-10-2019 00:00:00 Thursday |
398.3 382.03 |
398.3 | 380 | 3628 |
| 1363 | -7.05 -1.78 % |
30-10-2019 00:00:00 Wednesday |
396.5 389.45 |
407.5 | 387.5 | 11986 |
| 1364 | 17.12 4.56 % |
29-10-2019 00:00:00 Tuesday |
375.78 392.9 |
405.45 | 371.9 | 15166 |
| 1365 | 5.65 1.53 % |
27-10-2019 00:00:00 Sunday |
368.33 373.98 |
377.68 | 368 | 2602 |
| 1366 | 9.33 2.6 % |
25-10-2019 00:00:00 Friday |
359 368.33 |
370 | 357.05 | 3300 |
| 1367 | 2.92 0.82 % |
24-10-2019 00:00:00 Thursday |
356.03 358.95 |
360.7 | 356 | 1608 |
| 1368 | 2.6 0.73 % |
23-10-2019 00:00:00 Wednesday |
354.65 357.25 |
361.5 | 354.65 | 3278 |