| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
07-01-2025 00:00:00 |
1644.25 1634.9 |
1661.95 1628 |
-254.35 (-15.56%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 1.3 0.08 % |
08-01-2025 00:00:00 |
1640.9 1642.2 |
1649.8 1613.7 |
| -0.4 -0.02 % |
09-01-2025 00:00:00 |
1630.5 1630.1 |
1647 1617.45 |
| -30.4 -1.86 % |
10-01-2025 00:00:00 |
1630.1 1599.7 |
1632.9 1592.55 |
| -42.7 -2.71 % |
13-01-2025 00:00:00 |
1576 1533.3 |
1583.8 1521.8 |
| -9.15 -0.6 % |
14-01-2025 00:00:00 |
1533.3 1524.15 |
1556.9 1508.1 |
| -14.3 -0.93 % |
15-01-2025 00:00:00 |
1541.95 1527.65 |
1541.95 1508 |
| 7.35 0.47 % |
16-01-2025 00:00:00 |
1549.95 1557.3 |
1571 1525 |
| 30.35 1.96 % |
17-01-2025 00:00:00 |
1544.95 1575.3 |
1617.95 1538.95 |
| 10.35 0.65 % |
20-01-2025 00:00:00 |
1590.2 1600.55 |
1624 1576.8 |
| -43.05 -2.66 % |
21-01-2025 00:00:00 |
1619.7 1576.65 |
1619.7 1571.1 |
| -25.2 -1.6 % |
22-01-2025 00:00:00 |
1578.95 1553.75 |
1578.95 1536.2 |
| 61.05 3.98 % |
23-01-2025 00:00:00 |
1535.05 1596.1 |
1604.25 1535.05 |
| -70.7 -4.43 % |
24-01-2025 00:00:00 |
1595 1524.3 |
1604.7 1518 |
| -27.75 -1.81 % |
27-01-2025 00:00:00 |
1533.5 1505.75 |
1533.5 1491 |
| -12.75 -0.85 % |
28-01-2025 00:00:00 |
1504.8 1492.05 |
1519.4 1482.5 |
| 36 2.41 % |
29-01-2025 00:00:00 |
1492.85 1528.85 |
1531.15 1483.05 |
| 10.05 0.65 % |
30-01-2025 00:00:00 |
1535.05 1545.1 |
1550.25 1522 |
| 26.25 1.7 % |
31-01-2025 00:00:00 |
1540.4 1566.65 |
1568.25 1529.5 |
| 76.55 4.85 % |
01-02-2025 00:00:00 |
1579.95 1656.5 |
1669 1540.8 |
| 4.8 0.29 % |
03-02-2025 00:00:00 |
1654.75 1659.55 |
1712.95 1633.7 |
| -55.6 -3.31 % |
04-02-2025 00:00:00 |
1681.9 1626.3 |
1681.9 1620 |
| -40.15 -2.44 % |
05-02-2025 00:00:00 |
1647.8 1607.65 |
1647.8 1606 |
| 2.35 0.15 % |
06-02-2025 00:00:00 |
1600.05 1602.4 |
1614.25 1596.7 |
| 14.9 0.93 % |
07-02-2025 00:00:00 |
1600.05 1614.95 |
1625.25 1597.7 |
| -33.15 -2.03 % |
10-02-2025 00:00:00 |
1629.95 1596.8 |
1629.95 1585.7 |
| -44 -2.77 % |
11-02-2025 00:00:00 |
1590.6 1546.6 |
1595.55 1539.05 |
| -26.9 -1.73 % |
12-02-2025 00:00:00 |
1555.05 1528.15 |
1555.05 1509.9 |
| -15.45 -1.01 % |
13-02-2025 00:00:00 |
1536.5 1521.05 |
1545 1509 |
| -13.9 -0.92 % |
14-02-2025 00:00:00 |
1513.6 1499.7 |
1555.3 1491.45 |
| 51.65 3.49 % |
17-02-2025 00:00:00 |
1481.05 1532.7 |
1535.1 1472.35 |
| -21.5 -1.4 % |
18-02-2025 00:00:00 |
1532.55 1511.05 |
1539.35 1494 |
| 10.45 0.69 % |
19-02-2025 00:00:00 |
1506.45 1516.9 |
1521 1496.45 |
| 24.85 1.65 % |
20-02-2025 00:00:00 |
1505.7 1530.55 |
1534.9 1490 |
| -5.45 -0.36 % |
21-02-2025 00:00:00 |
1525.8 1520.35 |
1545.25 1498.25 |
| 21.7 1.45 % |
24-02-2025 00:00:00 |
1500.65 1522.35 |
1526 1493.6 |
| 16.55 1.08 % |
25-02-2025 00:00:00 |
1531 1547.55 |
1552.1 1512 |
| -42.35 -2.84 % |
27-02-2025 00:00:00 |
1491.95 1449.6 |
1491.95 1402.4 |
| -14.05 -0.98 % |
28-02-2025 00:00:00 |
1436.1 1422.05 |
1464.75 1404 |
| -3.9 -0.27 % |
03-03-2025 00:00:00 |
1433.95 1430.05 |
1442.3 1380.55 |
| 1.9 0.14 % |
04-03-2025 00:00:00 |
1405.45 1407.35 |
1428.2 1395 |
| 40.4 2.88 % |
05-03-2025 00:00:00 |
1402.55 1442.95 |
1456.25 1402.55 |
| -18.2 -1.24 % |
06-03-2025 00:00:00 |
1468.25 1450.05 |
1478.75 1445.1 |
| 6.45 0.44 % |
07-03-2025 00:00:00 |
1453.95 1460.4 |
1468.95 1442 |
| 1.25 0.09 % |
10-03-2025 00:00:00 |
1467.2 1468.45 |
1498.75 1465.8 |
| 9.1 0.62 % |
11-03-2025 00:00:00 |
1460 1469.1 |
1476.6 1449.8 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -137.55 | Min | 461 459.15 |
466.5 | 447.2 | 2482 | |
| 176.3 | Max | 2098.95 2082.7 |
2104.95 | 2053.05 | 2098093 | |
| -1.12 | Avergae | 1204.41 1203.29 |
1219.76 | 1187.37 | 59063.33 | |
| 1 | -13.55 -0.84 % |
24-04-2025 00:00:00 Thursday |
1620 1606.45 |
1621.45 | 1585.85 | 48470 |
| 2 | -45.1 -2.72 % |
23-04-2025 00:00:00 Wednesday |
1656.95 1611.85 |
1656.95 | 1585.05 | 273272 |
| 3 | -2.5 -0.15 % |
22-04-2025 00:00:00 Tuesday |
1667.25 1664.75 |
1673.2 | 1644.7 | 37368 |
| 4 | 8.9 0.54 % |
21-04-2025 00:00:00 Monday |
1638.9 1647.8 |
1661.5 | 1631.2 | 50437 |
| 5 | 25 1.55 % |
17-04-2025 00:00:00 Thursday |
1613.9 1638.9 |
1646.75 | 1609.75 | 162321 |
| 6 | 21.9 1.38 % |
16-04-2025 00:00:00 Wednesday |
1589.95 1611.85 |
1625 | 1564.5 | 38512 |
| 7 | 36.5 2.38 % |
15-04-2025 00:00:00 Tuesday |
1530.6 1567.1 |
1576 | 1499.2 | 89726 |
| 8 | 61.1 4.15 % |
11-04-2025 00:00:00 Friday |
1470.8 1531.9 |
1537.15 | 1462 | 34880 |
| 9 | 1.6 0.11 % |
09-04-2025 00:00:00 Wednesday |
1469.2 1470.8 |
1478.05 | 1450.9 | 24479 |
| 10 | -2.8 -0.19 % |
08-04-2025 00:00:00 Tuesday |
1466 1463.2 |
1475.6 | 1448.05 | 53497 |
| 11 | 97.35 7.16 % |
07-04-2025 00:00:00 Monday |
1360.05 1457.4 |
1461.9 | 1360.05 | 37022 |
| 12 | -45.5 -3 % |
04-04-2025 00:00:00 Friday |
1515 1469.5 |
1515 | 1457.05 | 19650 |
| 13 | 39.85 2.7 % |
03-04-2025 00:00:00 Thursday |
1478.45 1518.3 |
1527.85 | 1478.45 | 10635 |
| 14 | -7.9 -0.52 % |
02-04-2025 00:00:00 Wednesday |
1518.4 1510.5 |
1518.4 | 1484.55 | 13854 |
| 15 | -25.55 -1.67 % |
01-04-2025 00:00:00 Tuesday |
1527.9 1502.35 |
1527.9 | 1488.2 | 24131 |
| 16 | 27 1.8 % |
28-03-2025 00:00:00 Friday |
1500.65 1527.65 |
1543.05 | 1500.65 | 33769 |
| 17 | 22.6 1.51 % |
27-03-2025 00:00:00 Thursday |
1493 1515.6 |
1525.05 | 1480 | 37543 |
| 18 | 16.5 1.12 % |
26-03-2025 00:00:00 Wednesday |
1477 1493.5 |
1504.3 | 1469.4 | 34203 |
| 19 | -8 -0.54 % |
25-03-2025 00:00:00 Tuesday |
1485.05 1477.05 |
1495.5 | 1470.5 | 15874 |
| 20 | -10.75 -0.72 % |
24-03-2025 00:00:00 Monday |
1492.95 1482.2 |
1495.5 | 1475 | 31103 |
| 21 | -23.8 -1.58 % |
21-03-2025 00:00:00 Friday |
1504.95 1481.15 |
1511.4 | 1476.95 | 33674 |
| 22 | -25.9 -1.69 % |
20-03-2025 00:00:00 Thursday |
1528.6 1502.7 |
1528.6 | 1470.8 | 67482 |
| 23 | 29.9 1.96 % |
19-03-2025 00:00:00 Wednesday |
1527.5 1557.4 |
1567.9 | 1513.35 | 20600 |
| 24 | 50 3.4 % |
18-03-2025 00:00:00 Tuesday |
1468.45 1518.45 |
1522.9 | 1465 | 8127 |
| 25 | 20.9 1.45 % |
17-03-2025 00:00:00 Monday |
1440.5 1461.4 |
1466.75 | 1435.45 | 8175 |
| 26 | -39.2 -2.62 % |
13-03-2025 00:00:00 Thursday |
1497.7 1458.5 |
1497.7 | 1450 | 12459 |
| 27 | 9.45 0.64 % |
12-03-2025 00:00:00 Wednesday |
1470.05 1479.5 |
1487.9 | 1453.4 | 8925 |
| 28 | 9.1 0.62 % |
11-03-2025 00:00:00 Tuesday |
1460 1469.1 |
1476.6 | 1449.8 | 4463 |
| 29 | 1.25 0.09 % |
10-03-2025 00:00:00 Monday |
1467.2 1468.45 |
1498.75 | 1465.8 | 14751 |
| 30 | 6.45 0.44 % |
07-03-2025 00:00:00 Friday |
1453.95 1460.4 |
1468.95 | 1442 | 12246 |
| 31 | -18.2 -1.24 % |
06-03-2025 00:00:00 Thursday |
1468.25 1450.05 |
1478.75 | 1445.1 | 8630 |
| 32 | 40.4 2.88 % |
05-03-2025 00:00:00 Wednesday |
1402.55 1442.95 |
1456.25 | 1402.55 | 20806 |
| 33 | 1.9 0.14 % |
04-03-2025 00:00:00 Tuesday |
1405.45 1407.35 |
1428.2 | 1395 | 15863 |
| 34 | -3.9 -0.27 % |
03-03-2025 00:00:00 Monday |
1433.95 1430.05 |
1442.3 | 1380.55 | 36949 |
| 35 | -14.05 -0.98 % |
28-02-2025 00:00:00 Friday |
1436.1 1422.05 |
1464.75 | 1404 | 59674 |
| 36 | -42.35 -2.84 % |
27-02-2025 00:00:00 Thursday |
1491.95 1449.6 |
1491.95 | 1402.4 | 134486 |
| 37 | 16.55 1.08 % |
25-02-2025 00:00:00 Tuesday |
1531 1547.55 |
1552.1 | 1512 | 8887 |
| 38 | 21.7 1.45 % |
24-02-2025 00:00:00 Monday |
1500.65 1522.35 |
1526 | 1493.6 | 9533 |
| 39 | -5.45 -0.36 % |
21-02-2025 00:00:00 Friday |
1525.8 1520.35 |
1545.25 | 1498.25 | 30032 |
| 40 | 24.85 1.65 % |
20-02-2025 00:00:00 Thursday |
1505.7 1530.55 |
1534.9 | 1490 | 9461 |
| 41 | 10.45 0.69 % |
19-02-2025 00:00:00 Wednesday |
1506.45 1516.9 |
1521 | 1496.45 | 10131 |
| 42 | -21.5 -1.4 % |
18-02-2025 00:00:00 Tuesday |
1532.55 1511.05 |
1539.35 | 1494 | 20191 |
| 43 | 51.65 3.49 % |
17-02-2025 00:00:00 Monday |
1481.05 1532.7 |
1535.1 | 1472.35 | 17040 |
| 44 | -13.9 -0.92 % |
14-02-2025 00:00:00 Friday |
1513.6 1499.7 |
1555.3 | 1491.45 | 32978 |
| 45 | -15.45 -1.01 % |
13-02-2025 00:00:00 Thursday |
1536.5 1521.05 |
1545 | 1509 | 33041 |
| 46 | -26.9 -1.73 % |
12-02-2025 00:00:00 Wednesday |
1555.05 1528.15 |
1555.05 | 1509.9 | 3635 |
| 47 | -44 -2.77 % |
11-02-2025 00:00:00 Tuesday |
1590.6 1546.6 |
1595.55 | 1539.05 | 9085 |
| 48 | -33.15 -2.03 % |
10-02-2025 00:00:00 Monday |
1629.95 1596.8 |
1629.95 | 1585.7 | 12216 |
| 49 | 14.9 0.93 % |
07-02-2025 00:00:00 Friday |
1600.05 1614.95 |
1625.25 | 1597.7 | 5336 |
| 50 | 2.35 0.15 % |
06-02-2025 00:00:00 Thursday |
1600.05 1602.4 |
1614.25 | 1596.7 | 4082 |
| 51 | -40.15 -2.44 % |
05-02-2025 00:00:00 Wednesday |
1647.8 1607.65 |
1647.8 | 1606 | 7948 |
| 52 | -55.6 -3.31 % |
04-02-2025 00:00:00 Tuesday |
1681.9 1626.3 |
1681.9 | 1620 | 11432 |
| 53 | 4.8 0.29 % |
03-02-2025 00:00:00 Monday |
1654.75 1659.55 |
1712.95 | 1633.7 | 56011 |
| 54 | 76.55 4.85 % |
01-02-2025 00:00:00 Saturday |
1579.95 1656.5 |
1669 | 1540.8 | 48387 |
| 55 | 26.25 1.7 % |
31-01-2025 00:00:00 Friday |
1540.4 1566.65 |
1568.25 | 1529.5 | 28288 |
| 56 | 10.05 0.65 % |
30-01-2025 00:00:00 Thursday |
1535.05 1545.1 |
1550.25 | 1522 | 39432 |
| 57 | 36 2.41 % |
29-01-2025 00:00:00 Wednesday |
1492.85 1528.85 |
1531.15 | 1483.05 | 10950 |
| 58 | -12.75 -0.85 % |
28-01-2025 00:00:00 Tuesday |
1504.8 1492.05 |
1519.4 | 1482.5 | 16382 |
| 59 | -27.75 -1.81 % |
27-01-2025 00:00:00 Monday |
1533.5 1505.75 |
1533.5 | 1491 | 67100 |
| 60 | -70.7 -4.43 % |
24-01-2025 00:00:00 Friday |
1595 1524.3 |
1604.7 | 1518 | 40607 |
| 61 | 61.05 3.98 % |
23-01-2025 00:00:00 Thursday |
1535.05 1596.1 |
1604.25 | 1535.05 | 34563 |
| 62 | -25.2 -1.6 % |
22-01-2025 00:00:00 Wednesday |
1578.95 1553.75 |
1578.95 | 1536.2 | 17707 |
| 63 | -43.05 -2.66 % |
21-01-2025 00:00:00 Tuesday |
1619.7 1576.65 |
1619.7 | 1571.1 | 24505 |
| 64 | 10.35 0.65 % |
20-01-2025 00:00:00 Monday |
1590.2 1600.55 |
1624 | 1576.8 | 30046 |
| 65 | 30.35 1.96 % |
17-01-2025 00:00:00 Friday |
1544.95 1575.3 |
1617.95 | 1538.95 | 67178 |
| 66 | 7.35 0.47 % |
16-01-2025 00:00:00 Thursday |
1549.95 1557.3 |
1571 | 1525 | 28952 |
| 67 | -14.3 -0.93 % |
15-01-2025 00:00:00 Wednesday |
1541.95 1527.65 |
1541.95 | 1508 | 11147 |
| 68 | -9.15 -0.6 % |
14-01-2025 00:00:00 Tuesday |
1533.3 1524.15 |
1556.9 | 1508.1 | 39727 |
| 69 | -42.7 -2.71 % |
13-01-2025 00:00:00 Monday |
1576 1533.3 |
1583.8 | 1521.8 | 106442 |
| 70 | -30.4 -1.86 % |
10-01-2025 00:00:00 Friday |
1630.1 1599.7 |
1632.9 | 1592.55 | 6699 |
| 71 | -0.4 -0.02 % |
09-01-2025 00:00:00 Thursday |
1630.5 1630.1 |
1647 | 1617.45 | 40648 |
| 72 | 1.3 0.08 % |
08-01-2025 00:00:00 Wednesday |
1640.9 1642.2 |
1649.8 | 1613.7 | 45331 |
| 73 | -9.35 -0.57 % |
07-01-2025 00:00:00 Tuesday |
1644.25 1634.9 |
1661.95 | 1628 | 5418 |
| 74 | -66.15 -3.87 % |
06-01-2025 00:00:00 Monday |
1709.95 1643.8 |
1709.95 | 1640.05 | 9589 |
| 75 | -19.9 -1.16 % |
03-01-2025 00:00:00 Friday |
1718.3 1698.4 |
1727.1 | 1689.5 | 50639 |
| 76 | 5.35 0.32 % |
02-01-2025 00:00:00 Thursday |
1695.7 1701.05 |
1703.4 | 1671 | 9051 |
| 77 | 5.5 0.33 % |
01-01-2025 00:00:00 Wednesday |
1675 1680.5 |
1685.2 | 1667.95 | 4286 |
| 78 | 29.9 1.82 % |
31-12-2024 00:00:00 Tuesday |
1645 1674.9 |
1686.4 | 1645 | 12845 |
| 79 | 10.75 0.66 % |
30-12-2024 00:00:00 Monday |
1640.7 1651.45 |
1660.1 | 1632.45 | 17743 |
| 80 | -24.35 -1.45 % |
27-12-2024 00:00:00 Friday |
1675.05 1650.7 |
1689.3 | 1646.15 | 10723 |
| 81 | -0.85 -0.05 % |
26-12-2024 00:00:00 Thursday |
1677.65 1676.8 |
1681.4 | 1656.2 | 5901 |
| 82 | -5.95 -0.35 % |
24-12-2024 00:00:00 Tuesday |
1679.6 1673.65 |
1690.4 | 1655.65 | 7448 |
| 83 | -20.85 -1.24 % |
23-12-2024 00:00:00 Monday |
1683.8 1662.95 |
1683.8 | 1655 | 4942 |
| 84 | -38.85 -2.29 % |
20-12-2024 00:00:00 Friday |
1696.2 1657.35 |
1713.1 | 1653 | 10340 |
| 85 | 20.95 1.25 % |
19-12-2024 00:00:00 Thursday |
1674.2 1695.15 |
1714.45 | 1674.2 | 6998 |
| 86 | -33.3 -1.92 % |
18-12-2024 00:00:00 Wednesday |
1730 1696.7 |
1733.95 | 1691.2 | 9634 |
| 87 | -30.5 -1.73 % |
17-12-2024 00:00:00 Tuesday |
1761.35 1730.85 |
1770.05 | 1720 | 12154 |
| 88 | 13.45 0.77 % |
16-12-2024 00:00:00 Monday |
1755.75 1769.2 |
1773.15 | 1755.75 | 6658 |
| 89 | 0.3 0.02 % |
13-12-2024 00:00:00 Friday |
1757.1 1757.4 |
1782.75 | 1740.25 | 13811 |
| 90 | -10.6 -0.6 % |
12-12-2024 00:00:00 Thursday |
1767.65 1757.05 |
1767.65 | 1737.25 | 16145 |
| 91 | 29.75 1.73 % |
11-12-2024 00:00:00 Wednesday |
1721.95 1751.7 |
1760.5 | 1708.4 | 17963 |
| 92 | 5.95 0.35 % |
10-12-2024 00:00:00 Tuesday |
1704 1709.95 |
1719.05 | 1700.75 | 9916 |
| 93 | -28.7 -1.66 % |
09-12-2024 00:00:00 Monday |
1734 1705.3 |
1736.2 | 1700.85 | 8038 |
| 94 | -26 -1.47 % |
06-12-2024 00:00:00 Friday |
1764.7 1738.7 |
1764.7 | 1735.7 | 15838 |
| 95 | 6.75 0.39 % |
05-12-2024 00:00:00 Thursday |
1739.75 1746.5 |
1749.15 | 1715 | 21737 |
| 96 | -38.4 -2.17 % |
04-12-2024 00:00:00 Wednesday |
1771.9 1733.5 |
1771.9 | 1719.7 | 7432 |
| 97 | 9.85 0.56 % |
03-12-2024 00:00:00 Tuesday |
1747.25 1757.1 |
1760.1 | 1739 | 7068 |
| 98 | 1.25 0.07 % |
02-12-2024 00:00:00 Monday |
1737.95 1739.2 |
1741 | 1710 | 8370 |
| 99 | -4.7 -0.27 % |
29-11-2024 00:00:00 Friday |
1722.45 1717.75 |
1726.9 | 1703.95 | 18691 |
| 100 | -22.9 -1.32 % |
28-11-2024 00:00:00 Thursday |
1739.95 1717.05 |
1742.55 | 1708.35 | 28022 |
| 101 | 16.05 0.94 % |
27-11-2024 00:00:00 Wednesday |
1711.55 1727.6 |
1733.75 | 1694 | 20970 |
| 102 | -9.1 -0.53 % |
26-11-2024 00:00:00 Tuesday |
1720.65 1711.55 |
1726 | 1687.4 | 16128 |
| 103 | 10.8 0.64 % |
25-11-2024 00:00:00 Monday |
1697.95 1708.75 |
1727.95 | 1690.55 | 13856 |
| 104 | 24.15 1.47 % |
22-11-2024 00:00:00 Friday |
1641.35 1665.5 |
1675.85 | 1632.65 | 240465 |
| 105 | 0.3 0.02 % |
21-11-2024 00:00:00 Thursday |
1633 1633.3 |
1638.85 | 1611.65 | 252377 |
| 106 | -1.1 -0.07 % |
19-11-2024 00:00:00 Tuesday |
1633.95 1632.85 |
1664.1 | 1619.25 | 12195 |
| 107 | -4.25 -0.26 % |
18-11-2024 00:00:00 Monday |
1621.95 1617.7 |
1634 | 1601.3 | 6995 |
| 108 | -1.45 -0.09 % |
14-11-2024 00:00:00 Thursday |
1619.8 1618.35 |
1637 | 1597.65 | 9946 |
| 109 | 12.2 0.76 % |
13-11-2024 00:00:00 Wednesday |
1601.75 1613.95 |
1621.15 | 1585.05 | 27864 |
| 110 | -38.85 -2.36 % |
12-11-2024 00:00:00 Tuesday |
1643 1604.15 |
1654.75 | 1600 | 19513 |
| 111 | 1.9 0.12 % |
11-11-2024 00:00:00 Monday |
1640.65 1642.55 |
1665 | 1630.55 | 14231 |
| 112 | -5.9 -0.35 % |
08-11-2024 00:00:00 Friday |
1667 1661.1 |
1670.1 | 1645.1 | 10298 |
| 113 | -24.75 -1.47 % |
07-11-2024 00:00:00 Thursday |
1688 1663.25 |
1698.7 | 1645.85 | 47581 |
| 114 | 19.6 1.18 % |
06-11-2024 00:00:00 Wednesday |
1655.55 1675.15 |
1684.75 | 1633.05 | 26788 |
| 115 | 6.35 0.39 % |
05-11-2024 00:00:00 Tuesday |
1627.6 1633.95 |
1640.15 | 1590.1 | 11580 |
| 116 | -23.1 -1.4 % |
04-11-2024 00:00:00 Monday |
1651.15 1628.05 |
1651.15 | 1606.95 | 20319 |
| 117 | -20.95 -1.26 % |
01-11-2024 00:00:00 Friday |
1669.25 1648.3 |
1669.25 | 1645 | 6142 |
| 118 | -28.45 -1.71 % |
31-10-2024 00:00:00 Thursday |
1667.45 1639 |
1673 | 1633 | 11485 |
| 119 | -26.8 -1.59 % |
30-10-2024 00:00:00 Wednesday |
1687.65 1660.85 |
1687.65 | 1648.9 | 19904 |
| 120 | 3.05 0.18 % |
29-10-2024 00:00:00 Tuesday |
1670.15 1673.2 |
1683.55 | 1647.3 | 17733 |
| 121 | -27.25 -1.61 % |
28-10-2024 00:00:00 Monday |
1696.05 1668.8 |
1702.75 | 1660.7 | 21516 |
| 122 | -27.2 -1.58 % |
25-10-2024 00:00:00 Friday |
1723 1695.8 |
1731.7 | 1677.6 | 28522 |
| 123 | -45.9 -2.59 % |
24-10-2024 00:00:00 Thursday |
1770 1724.1 |
1770 | 1705.7 | 8724 |
| 124 | -23.25 -1.31 % |
23-10-2024 00:00:00 Wednesday |
1772.1 1748.85 |
1777 | 1746 | 19558 |
| 125 | -39.2 -2.16 % |
22-10-2024 00:00:00 Tuesday |
1811.25 1772.05 |
1816.25 | 1762.1 | 70942 |
| 126 | -39.95 -2.16 % |
21-10-2024 00:00:00 Monday |
1851.2 1811.25 |
1860 | 1802.65 | 17372 |
| 127 | 45.05 2.49 % |
18-10-2024 00:00:00 Friday |
1806 1851.05 |
1865.5 | 1762.9 | 78933 |
| 128 | -113.7 -5.86 % |
17-10-2024 00:00:00 Thursday |
1940.05 1826.35 |
1940.05 | 1787 | 199310 |
| 129 | 9.25 0.48 % |
16-10-2024 00:00:00 Wednesday |
1930.3 1939.55 |
1966.25 | 1915 | 6930 |
| 130 | -12.7 -0.65 % |
15-10-2024 00:00:00 Tuesday |
1947.25 1934.55 |
1950.55 | 1923.9 | 4090 |
| 131 | 1.05 0.05 % |
14-10-2024 00:00:00 Monday |
1938.15 1939.2 |
1959.05 | 1933.3 | 5451 |
| 132 | 0.15 0.01 % |
11-10-2024 00:00:00 Friday |
1938 1938.15 |
1946.75 | 1929 | 5453 |
| 133 | 5.1 0.26 % |
10-10-2024 00:00:00 Thursday |
1933.05 1938.15 |
1959.25 | 1933.05 | 12249 |
| 134 | -16.4 -0.84 % |
09-10-2024 00:00:00 Wednesday |
1945.45 1929.05 |
1971.2 | 1920.05 | 19086 |
| 135 | 176.3 9.93 % |
08-10-2024 00:00:00 Tuesday |
1775 1951.3 |
1953.6 | 1775 | 9613 |
| 136 | -18.85 -0.97 % |
07-10-2024 00:00:00 Monday |
1934.2 1915.35 |
1950 | 1901.3 | 9981 |
| 137 | -25.8 -1.32 % |
04-10-2024 00:00:00 Friday |
1960 1934.2 |
1983.85 | 1930.45 | 21906 |
| 138 | 10.05 0.51 % |
03-10-2024 00:00:00 Thursday |
1964 1974.05 |
2008.5 | 1923.4 | 23762 |
| 139 | -25.4 -1.25 % |
01-10-2024 00:00:00 Tuesday |
2024.95 1999.55 |
2062.75 | 1970.65 | 17249 |
| 140 | -36.75 -1.79 % |
30-09-2024 00:00:00 Monday |
2049.6 2012.85 |
2059 | 2008.5 | 10274 |
| 141 | -8.6 -0.42 % |
27-09-2024 00:00:00 Friday |
2039.3 2030.7 |
2039.3 | 2000.55 | 12415 |
| 142 | -47.65 -2.3 % |
26-09-2024 00:00:00 Thursday |
2069.5 2021.85 |
2069.5 | 1993.05 | 18906 |
| 143 | 9.9 0.48 % |
25-09-2024 00:00:00 Wednesday |
2051.25 2061.15 |
2069.9 | 2035 | 16076 |
| 144 | -23.8 -1.14 % |
24-09-2024 00:00:00 Tuesday |
2092.65 2068.85 |
2092.65 | 2053.05 | 18612 |
| 145 | -16.25 -0.77 % |
23-09-2024 00:00:00 Monday |
2098.95 2082.7 |
2104.95 | 2051.85 | 26281 |
| 146 | 51.9 2.6 % |
20-09-2024 00:00:00 Friday |
1995.1 2047 |
2057.85 | 1990.6 | 31876 |
| 147 | 15.5 0.78 % |
19-09-2024 00:00:00 Thursday |
1982.45 1997.95 |
2002.15 | 1967 | 20993 |
| 148 | -17.65 -0.88 % |
18-09-2024 00:00:00 Wednesday |
2006.35 1988.7 |
2009.95 | 1977.35 | 9551 |
| 149 | 6.45 0.32 % |
17-09-2024 00:00:00 Tuesday |
1999.6 2006.05 |
2010 | 1972.7 | 8397 |
| 150 | -0.65 -0.03 % |
16-09-2024 00:00:00 Monday |
1990 1989.35 |
2008.9 | 1982.75 | 4816 |
| 151 | -13 -0.65 % |
13-09-2024 00:00:00 Friday |
2000 1987 |
2023.4 | 1973.8 | 27805 |
| 152 | 21.55 1.09 % |
12-09-2024 00:00:00 Thursday |
1974.25 1995.8 |
2000 | 1970.9 | 47467 |
| 153 | 29.9 1.55 % |
11-09-2024 00:00:00 Wednesday |
1930.1 1960 |
1970 | 1925.6 | 41578 |
| 154 | 22.65 1.19 % |
10-09-2024 00:00:00 Tuesday |
1899.95 1922.6 |
1941 | 1895.15 | 19005 |
| 155 | 21.7 1.16 % |
09-09-2024 00:00:00 Monday |
1869.3 1891 |
1899.95 | 1865.75 | 10649 |
| 156 | 7.75 0.42 % |
06-09-2024 00:00:00 Friday |
1865.05 1872.8 |
1887.5 | 1861.3 | 6124 |
| 157 | -32.1 -1.68 % |
05-09-2024 00:00:00 Thursday |
1911.05 1878.95 |
1917.25 | 1859.65 | 8613 |
| 158 | 100.45 5.58 % |
04-09-2024 00:00:00 Wednesday |
1800 1900.45 |
1915 | 1800 | 28888 |
| 159 | 7.6 0.4 % |
03-09-2024 00:00:00 Tuesday |
1895 1902.6 |
1910 | 1882.2 | 7952 |
| 160 | -43.8 -2.27 % |
02-09-2024 00:00:00 Monday |
1928.7 1884.9 |
1928.7 | 1881 | 15236 |
| 161 | -2.25 -0.12 % |
30-08-2024 00:00:00 Friday |
1900 1897.75 |
1920 | 1887.75 | 14035 |
| 162 | 6 0.32 % |
29-08-2024 00:00:00 Thursday |
1887.35 1893.35 |
1900 | 1863 | 9584 |
| 163 | -4 -0.21 % |
28-08-2024 00:00:00 Wednesday |
1895.1 1891.1 |
1905.7 | 1878.65 | 5643 |
| 164 | -17 -0.89 % |
27-08-2024 00:00:00 Tuesday |
1911.6 1894.6 |
1955.9 | 1892 | 19707 |
| 165 | 16.3 0.86 % |
26-08-2024 00:00:00 Monday |
1894.95 1911.25 |
1915 | 1878.8 | 19377 |
| 166 | -12.95 -0.68 % |
23-08-2024 00:00:00 Friday |
1899.95 1887 |
1905.4 | 1877 | 4127 |
| 167 | -25.3 -1.32 % |
22-08-2024 00:00:00 Thursday |
1920.45 1895.15 |
1924.4 | 1893.4 | 8888 |
| 168 | 28.8 1.52 % |
21-08-2024 00:00:00 Wednesday |
1890 1918.8 |
1925 | 1883.55 | 10749 |
| 169 | 7.2 0.38 % |
20-08-2024 00:00:00 Tuesday |
1882.25 1889.45 |
1902.55 | 1867 | 23019 |
| 170 | -15.8 -0.83 % |
19-08-2024 00:00:00 Monday |
1897.65 1881.85 |
1897.65 | 1870.2 | 5998 |
| 171 | 10.4 0.56 % |
16-08-2024 00:00:00 Friday |
1865.8 1876.2 |
1890 | 1853 | 48153 |
| 172 | 10.55 0.57 % |
14-08-2024 00:00:00 Wednesday |
1836.15 1846.7 |
1851.2 | 1808.35 | 39588 |
| 173 | 14.1 0.78 % |
13-08-2024 00:00:00 Tuesday |
1811.5 1825.6 |
1844.05 | 1803.8 | 12205 |
| 174 | 24.6 1.38 % |
12-08-2024 00:00:00 Monday |
1786.15 1810.75 |
1821 | 1786.15 | 9651 |
| 175 | 9.55 0.53 % |
09-08-2024 00:00:00 Friday |
1790 1799.55 |
1806.4 | 1790 | 6749 |
| 176 | -33.8 -1.86 % |
08-08-2024 00:00:00 Thursday |
1820 1786.2 |
1833.65 | 1782.85 | 21056 |
| 177 | 33.95 1.9 % |
07-08-2024 00:00:00 Wednesday |
1791 1824.95 |
1829 | 1791 | 7285 |
| 178 | 26.1 1.48 % |
06-08-2024 00:00:00 Tuesday |
1761.25 1787.35 |
1812.55 | 1761.25 | 13459 |
| 179 | 49.15 2.82 % |
05-08-2024 00:00:00 Monday |
1740.05 1789.2 |
1802.5 | 1740.05 | 9693 |
| 180 | -11.3 -0.62 % |
02-08-2024 00:00:00 Friday |
1830 1818.7 |
1839 | 1807.3 | 4923 |
| 181 | -23.15 -1.24 % |
01-08-2024 00:00:00 Thursday |
1859.55 1836.4 |
1864.7 | 1822.85 | 17986 |
| 182 | 12.55 0.68 % |
31-07-2024 00:00:00 Wednesday |
1837.9 1850.45 |
1857.4 | 1820.25 | 8974 |
| 183 | -16.95 -0.92 % |
30-07-2024 00:00:00 Tuesday |
1832.7 1815.75 |
1844.6 | 1813 | 27933 |
| 184 | -12.95 -0.7 % |
29-07-2024 00:00:00 Monday |
1851 1838.05 |
1862.15 | 1832.25 | 10226 |
| 185 | -10.25 -0.55 % |
26-07-2024 00:00:00 Friday |
1848 1837.75 |
1856.65 | 1825.95 | 32112 |
| 186 | 48.3 2.71 % |
25-07-2024 00:00:00 Thursday |
1782.75 1831.05 |
1838.85 | 1775 | 29896 |
| 187 | 18.35 1.03 % |
24-07-2024 00:00:00 Wednesday |
1773.95 1792.3 |
1799 | 1753.25 | 16931 |
| 188 | -16.05 -0.9 % |
23-07-2024 00:00:00 Tuesday |
1778.2 1762.15 |
1778.2 | 1691 | 13741 |
| 189 | -0.45 -0.03 % |
22-07-2024 00:00:00 Monday |
1769 1768.55 |
1783.25 | 1741.5 | 8945 |
| 190 | -106.75 -5.69 % |
19-07-2024 00:00:00 Friday |
1875.2 1768.45 |
1894.5 | 1765.5 | 37403 |
| 191 | -19 -1.01 % |
18-07-2024 00:00:00 Thursday |
1880.1 1861.1 |
1914.05 | 1821 | 63132 |
| 192 | -17.5 -0.92 % |
16-07-2024 00:00:00 Tuesday |
1892.05 1874.55 |
1909.55 | 1871.2 | 17569 |
| 193 | -34.8 -1.81 % |
15-07-2024 00:00:00 Monday |
1926.6 1891.8 |
1938.95 | 1882.25 | 14770 |
| 194 | -3.75 -0.2 % |
12-07-2024 00:00:00 Friday |
1913.95 1910.2 |
1925.45 | 1897.3 | 7722 |
| 195 | -21.3 -1.1 % |
11-07-2024 00:00:00 Thursday |
1940 1918.7 |
1948.9 | 1916.05 | 37006 |
| 196 | -3.1 -0.16 % |
10-07-2024 00:00:00 Wednesday |
1931 1927.9 |
1944.3 | 1897.8 | 13366 |
| 197 | 31.35 1.66 % |
09-07-2024 00:00:00 Tuesday |
1889.05 1920.4 |
1938.55 | 1880 | 23797 |
| 198 | -10.05 -0.53 % |
08-07-2024 00:00:00 Monday |
1896.05 1886 |
1901 | 1867 | 86447 |
| 199 | 8.75 0.46 % |
05-07-2024 00:00:00 Friday |
1885.25 1894 |
1904 | 1875.7 | 8438 |
| 200 | -3.25 -0.17 % |
04-07-2024 00:00:00 Thursday |
1885.05 1881.8 |
1908.1 | 1875.35 | 11749 |
| 201 | 66.8 3.69 % |
03-07-2024 00:00:00 Wednesday |
1811.55 1878.35 |
1885 | 1811.55 | 25481 |
| 202 | -23.95 -1.31 % |
02-07-2024 00:00:00 Tuesday |
1834.55 1810.6 |
1834.55 | 1808 | 59760 |
| 203 | 10.65 0.59 % |
01-07-2024 00:00:00 Monday |
1815.35 1826 |
1873 | 1815.35 | 31902 |
| 204 | -49.05 -2.62 % |
28-06-2024 00:00:00 Friday |
1868.65 1819.6 |
1868.65 | 1812 | 21505 |
| 205 | -71.45 -3.71 % |
27-06-2024 00:00:00 Thursday |
1924.05 1852.6 |
1924.05 | 1845 | 89862 |
| 206 | 2.75 0.14 % |
26-06-2024 00:00:00 Wednesday |
1914.8 1917.55 |
1945 | 1907.55 | 9412 |
| 207 | -11.7 -0.61 % |
25-06-2024 00:00:00 Tuesday |
1927 1915.3 |
1969.3 | 1911.6 | 264679 |
| 208 | 16.4 0.87 % |
24-06-2024 00:00:00 Monday |
1894.5 1910.9 |
1935 | 1884.05 | 122751 |
| 209 | 59.15 3.24 % |
21-06-2024 00:00:00 Friday |
1827.35 1886.5 |
1924.3 | 1816.9 | 124787 |
| 210 | 3.9 0.21 % |
20-06-2024 00:00:00 Thursday |
1815.05 1818.95 |
1825.8 | 1808.85 | 70840 |
| 211 | -23.05 -1.25 % |
19-06-2024 00:00:00 Wednesday |
1838.05 1815 |
1839.2 | 1806.65 | 16044 |
| 212 | -17 -0.92 % |
18-06-2024 00:00:00 Tuesday |
1842 1825 |
1853.5 | 1824.25 | 15344 |
| 213 | -21.05 -1.13 % |
14-06-2024 00:00:00 Friday |
1860 1838.95 |
1873 | 1836.05 | 44685 |
| 214 | -1.1 -0.06 % |
13-06-2024 00:00:00 Thursday |
1840.6 1839.5 |
1852.15 | 1833 | 43061 |
| 215 | -6.85 -0.37 % |
12-06-2024 00:00:00 Wednesday |
1838.95 1832.1 |
1839 | 1820 | 21764 |
| 216 | -21.65 -1.17 % |
11-06-2024 00:00:00 Tuesday |
1855.65 1834 |
1861.9 | 1826.5 | 8072 |
| 217 | -4.45 -0.24 % |
10-06-2024 00:00:00 Monday |
1860 1855.55 |
1884 | 1846.7 | 11681 |
| 218 | 8.4 0.46 % |
07-06-2024 00:00:00 Friday |
1845.95 1854.35 |
1861.4 | 1823.75 | 45543 |
| 219 | 30 1.66 % |
06-06-2024 00:00:00 Thursday |
1810 1840 |
1874.5 | 1810 | 33534 |
| 220 | 18.85 1.07 % |
05-06-2024 00:00:00 Wednesday |
1766.2 1785.05 |
1816.9 | 1749.6 | 62642 |
| 221 | -117.55 -6.26 % |
04-06-2024 00:00:00 Tuesday |
1877.95 1760.4 |
1877.95 | 1709.15 | 94321 |
| 222 | -66.5 -3.41 % |
03-06-2024 00:00:00 Monday |
1950.05 1883.55 |
1986.55 | 1867.25 | 42484 |
| 223 | 33.25 1.78 % |
31-05-2024 00:00:00 Friday |
1872 1905.25 |
1948.95 | 1856.7 | 39722 |
| 224 | -37 -1.95 % |
30-05-2024 00:00:00 Thursday |
1895.35 1858.35 |
1905.9 | 1855.2 | 20706 |
| 225 | 8.9 0.47 % |
29-05-2024 00:00:00 Wednesday |
1886.05 1894.95 |
1909 | 1868.7 | 10828 |
| 226 | -14.35 -0.76 % |
28-05-2024 00:00:00 Tuesday |
1899.95 1885.6 |
1906.85 | 1876.7 | 14616 |
| 227 | -20.1 -1.05 % |
27-05-2024 00:00:00 Monday |
1907 1886.9 |
1920.3 | 1870 | 80951 |
| 228 | 49.15 2.67 % |
24-05-2024 00:00:00 Friday |
1840.1 1889.25 |
1925 | 1840.1 | 41737 |
| 229 | 5.4 0.29 % |
23-05-2024 00:00:00 Thursday |
1838.95 1844.35 |
1857 | 1823.2 | 33300 |
| 230 | -32.15 -1.71 % |
22-05-2024 00:00:00 Wednesday |
1879.95 1847.8 |
1879.95 | 1833.35 | 42381 |
| 231 | 56.15 3.11 % |
21-05-2024 00:00:00 Tuesday |
1808.05 1864.2 |
1874.35 | 1808.05 | 27491 |
| 232 | 42.9 2.41 % |
18-05-2024 00:00:00 Saturday |
1780.1 1823 |
1830 | 1780.1 | 4327 |
| 233 | 14 0.78 % |
17-05-2024 00:00:00 Friday |
1796.75 1810.75 |
1818 | 1780.15 | 28659 |
| 234 | 23.45 1.34 % |
16-05-2024 00:00:00 Thursday |
1751.85 1775.3 |
1785 | 1751.85 | 10779 |
| 235 | 14.25 0.82 % |
15-05-2024 00:00:00 Wednesday |
1735 1749.25 |
1756.4 | 1730.5 | 16515 |
| 236 | 27.7 1.63 % |
14-05-2024 00:00:00 Tuesday |
1703 1730.7 |
1744.55 | 1703 | 113808 |
| 237 | 10.35 0.61 % |
13-05-2024 00:00:00 Monday |
1693.55 1703.9 |
1714.8 | 1675.15 | 46367 |
| 238 | 10.9 0.65 % |
10-05-2024 00:00:00 Friday |
1672.5 1683.4 |
1695 | 1664.2 | 11531 |
| 239 | -25.6 -1.51 % |
09-05-2024 00:00:00 Thursday |
1691.75 1666.15 |
1705.9 | 1665 | 29365 |
| 240 | 18.95 1.13 % |
08-05-2024 00:00:00 Wednesday |
1670 1688.95 |
1698.85 | 1656.7 | 48791 |
| 241 | -6.95 -0.41 % |
07-05-2024 00:00:00 Tuesday |
1677 1670.05 |
1703 | 1661.85 | 52254 |
| 242 | 6.65 0.4 % |
06-05-2024 00:00:00 Monday |
1670 1676.65 |
1693.95 | 1666.5 | 115412 |
| 243 | -16.3 -0.97 % |
03-05-2024 00:00:00 Friday |
1679.75 1663.45 |
1699.75 | 1648.05 | 59710 |
| 244 | -18.8 -1.11 % |
02-05-2024 00:00:00 Thursday |
1686.8 1668 |
1706.7 | 1651.1 | 100611 |
| 245 | 32.75 2.01 % |
30-04-2024 00:00:00 Tuesday |
1628.8 1661.55 |
1688 | 1628.8 | 95032 |
| 246 | -31.4 -1.88 % |
29-04-2024 00:00:00 Monday |
1671.4 1640 |
1671.4 | 1634 | 46464 |
| 247 | 76.4 4.89 % |
26-04-2024 00:00:00 Friday |
1562.95 1639.35 |
1652.2 | 1562.95 | 176450 |
| 248 | 0.15 0.01 % |
25-04-2024 00:00:00 Thursday |
1573.85 1574 |
1574.5 | 1554 | 10916 |
| 249 | 18.4 1.19 % |
24-04-2024 00:00:00 Wednesday |
1549.6 1568 |
1578.05 | 1547.65 | 23946 |
| 250 | -5.25 -0.34 % |
23-04-2024 00:00:00 Tuesday |
1555.9 1550.65 |
1561.6 | 1541.15 | 15876 |
| 251 | 37.65 2.49 % |
22-04-2024 00:00:00 Monday |
1512.35 1550 |
1562.85 | 1507.05 | 31423 |
| 252 | 34.7 2.37 % |
19-04-2024 00:00:00 Friday |
1465.65 1500.35 |
1516.5 | 1454.6 | 41814 |
| 253 | -11 -0.73 % |
18-04-2024 00:00:00 Thursday |
1505.25 1494.25 |
1529.45 | 1486.7 | 18752 |
| 254 | -16.75 -1.12 % |
16-04-2024 00:00:00 Tuesday |
1498.55 1481.8 |
1506.6 | 1473.7 | 9019 |
| 255 | 25.75 1.74 % |
15-04-2024 00:00:00 Monday |
1479.9 1505.65 |
1520.1 | 1477.55 | 32825 |
| 256 | 8.5 0.57 % |
12-04-2024 00:00:00 Friday |
1502 1510.5 |
1537 | 1486.65 | 43960 |
| 257 | -20.5 -1.35 % |
10-04-2024 00:00:00 Wednesday |
1522.25 1501.75 |
1522.25 | 1495.6 | 58913 |
| 258 | -25.65 -1.67 % |
09-04-2024 00:00:00 Tuesday |
1539.25 1513.6 |
1539.25 | 1507.75 | 19307 |
| 259 | -34.95 -2.23 % |
08-04-2024 00:00:00 Monday |
1564.95 1530 |
1583.1 | 1526 | 49996 |
| 260 | 9.55 0.62 % |
05-04-2024 00:00:00 Friday |
1539.35 1548.9 |
1552.95 | 1532.5 | 20201 |
| 261 | -25.05 -1.6 % |
04-04-2024 00:00:00 Thursday |
1563.95 1538.9 |
1563.95 | 1534 | 13861 |
| 262 | -3.65 -0.23 % |
03-04-2024 00:00:00 Wednesday |
1553.65 1550 |
1562 | 1522.8 | 33590 |
| 263 | 12.65 0.83 % |
02-04-2024 00:00:00 Tuesday |
1529.45 1542.1 |
1557.4 | 1516.35 | 86445 |
| 264 | -26.25 -1.7 % |
01-04-2024 00:00:00 Monday |
1541.95 1515.7 |
1541.95 | 1511.45 | 32141 |
| 265 | 28.1 1.88 % |
28-03-2024 00:00:00 Thursday |
1494.35 1522.45 |
1523.5 | 1481 | 19076 |
| 266 | 3.6 0.24 % |
27-03-2024 00:00:00 Wednesday |
1488 1491.6 |
1505.3 | 1480 | 18402 |
| 267 | 29.4 2.01 % |
26-03-2024 00:00:00 Tuesday |
1464.75 1494.15 |
1495.9 | 1450 | 32264 |
| 268 | -11.3 -0.76 % |
22-03-2024 00:00:00 Friday |
1485 1473.7 |
1494.25 | 1465 | 5541 |
| 269 | 22.55 1.54 % |
21-03-2024 00:00:00 Thursday |
1463.65 1486.2 |
1490.35 | 1463.65 | 5795 |
| 270 | -11.95 -0.81 % |
20-03-2024 00:00:00 Wednesday |
1471.05 1459.1 |
1471.05 | 1435.05 | 10886 |
| 271 | -49.25 -3.28 % |
19-03-2024 00:00:00 Tuesday |
1500.25 1451 |
1505.65 | 1450.35 | 9144 |
| 272 | 24.45 1.66 % |
18-03-2024 00:00:00 Monday |
1475.8 1500.25 |
1505.55 | 1470.75 | 17308 |
| 273 | -30.85 -2.03 % |
15-03-2024 00:00:00 Friday |
1519.65 1488.8 |
1520.1 | 1476.9 | 17562 |
| 274 | 50.15 3.42 % |
14-03-2024 00:00:00 Thursday |
1465.05 1515.2 |
1523.55 | 1460 | 14820 |
| 275 | -27.3 -1.82 % |
13-03-2024 00:00:00 Wednesday |
1502.55 1475.25 |
1544.45 | 1464.8 | 28221 |
| 276 | -30.15 -1.96 % |
12-03-2024 00:00:00 Tuesday |
1535.15 1505 |
1549.5 | 1498.55 | 26183 |
| 277 | -2.65 -0.17 % |
11-03-2024 00:00:00 Monday |
1549.55 1546.9 |
1561 | 1534.6 | 11249 |
| 278 | 2.2 0.14 % |
07-03-2024 00:00:00 Thursday |
1537.95 1540.15 |
1562.55 | 1515.45 | 40630 |
| 279 | -50.7 -3.23 % |
06-03-2024 00:00:00 Wednesday |
1571.7 1521 |
1571.7 | 1507.3 | 44419 |
| 280 | -12.4 -0.8 % |
05-03-2024 00:00:00 Tuesday |
1555.15 1542.75 |
1559.3 | 1525.7 | 14287 |
| 281 | -37.8 -2.38 % |
04-03-2024 00:00:00 Monday |
1589.95 1552.15 |
1589.95 | 1531.8 | 44715 |
| 282 | -4.55 -0.29 % |
02-03-2024 00:00:00 Saturday |
1580 1575.45 |
1580 | 1570 | 3098 |
| 283 | 7.9 0.52 % |
01-03-2024 00:00:00 Friday |
1511.05 1518.95 |
1536.05 | 1505.6 | 44435 |
| 284 | -1.1 -0.07 % |
29-02-2024 00:00:00 Thursday |
1534 1532.9 |
1540 | 1510.5 | 66902 |
| 285 | 53.3 3.6 % |
28-02-2024 00:00:00 Wednesday |
1481.5 1534.8 |
1549.95 | 1470.2 | 375148 |
| 286 | 33.15 2.31 % |
27-02-2024 00:00:00 Tuesday |
1436.15 1469.3 |
1481.3 | 1436 | 141852 |
| 287 | -3.15 -0.22 % |
26-02-2024 00:00:00 Monday |
1427.75 1424.6 |
1429.95 | 1414.75 | 11032 |
| 288 | -10.5 -0.73 % |
23-02-2024 00:00:00 Friday |
1438.8 1428.3 |
1438.8 | 1421.35 | 23845 |
| 289 | 12.7 0.89 % |
22-02-2024 00:00:00 Thursday |
1419.55 1432.25 |
1437.75 | 1414.8 | 22021 |
| 290 | 5.45 0.39 % |
21-02-2024 00:00:00 Wednesday |
1413.55 1419 |
1419 | 1396.9 | 19752 |
| 291 | -18.85 -1.34 % |
20-02-2024 00:00:00 Tuesday |
1410 1391.15 |
1413.15 | 1391.15 | 5441 |
| 292 | 8.7 0.62 % |
19-02-2024 00:00:00 Monday |
1398.55 1407.25 |
1422 | 1392.9 | 13855 |
| 293 | -1.85 -0.13 % |
16-02-2024 00:00:00 Friday |
1397.85 1396 |
1401 | 1380.1 | 8373 |
| 294 | -4.5 -0.33 % |
15-02-2024 00:00:00 Thursday |
1382.5 1378 |
1390 | 1375.75 | 6225 |
| 295 | 13.25 0.97 % |
14-02-2024 00:00:00 Wednesday |
1369.8 1383.05 |
1388.6 | 1355.55 | 32672 |
| 296 | 29.1 2.18 % |
13-02-2024 00:00:00 Tuesday |
1333.35 1362.45 |
1366.9 | 1315 | 7936 |
| 297 | -11.25 -0.84 % |
12-02-2024 00:00:00 Monday |
1346.7 1335.45 |
1353.6 | 1329.3 | 4772 |
| 298 | 7.95 0.59 % |
09-02-2024 00:00:00 Friday |
1340 1347.95 |
1354.35 | 1327.4 | 17551 |
| 299 | -0.25 -0.02 % |
08-02-2024 00:00:00 Thursday |
1352.9 1352.65 |
1354.85 | 1335.25 | 8450 |
| 300 | -9.9 -0.73 % |
07-02-2024 00:00:00 Wednesday |
1359.85 1349.95 |
1359.85 | 1339 | 5437 |
| 301 | 2.95 0.22 % |
06-02-2024 00:00:00 Tuesday |
1341.65 1344.6 |
1350.9 | 1335.1 | 12031 |
| 302 | -20.35 -1.5 % |
05-02-2024 00:00:00 Monday |
1354.9 1334.55 |
1357 | 1334.55 | 38631 |
| 303 | 16 1.21 % |
02-02-2024 00:00:00 Friday |
1325 1341 |
1343 | 1308 | 57328 |
| 304 | 7 0.54 % |
01-02-2024 00:00:00 Thursday |
1307.75 1314.75 |
1317.9 | 1292.5 | 21588 |
| 305 | -9.35 -0.72 % |
31-01-2024 00:00:00 Wednesday |
1304.9 1295.55 |
1304.9 | 1287.35 | 8624 |
| 306 | -23.5 -1.78 % |
30-01-2024 00:00:00 Tuesday |
1322.8 1299.3 |
1322.85 | 1290.35 | 13032 |
| 307 | 17.6 1.35 % |
29-01-2024 00:00:00 Monday |
1299.75 1317.35 |
1322 | 1290.05 | 21739 |
| 308 | -20.9 -1.59 % |
25-01-2024 00:00:00 Thursday |
1311.95 1291.05 |
1311.95 | 1283.15 | 424931 |
| 309 | 4.2 0.32 % |
24-01-2024 00:00:00 Wednesday |
1300 1304.2 |
1322.05 | 1280.2 | 37958 |
| 310 | -55.8 -4.06 % |
23-01-2024 00:00:00 Tuesday |
1373.1 1317.3 |
1373.1 | 1301.35 | 48126 |
| 311 | -24.5 -1.76 % |
20-01-2024 00:00:00 Saturday |
1389.95 1365.45 |
1394.85 | 1365.45 | 11666 |
| 312 | -42.3 -2.98 % |
19-01-2024 00:00:00 Friday |
1421.8 1379.5 |
1421.8 | 1371 | 14760 |
| 313 | -27 -1.89 % |
18-01-2024 00:00:00 Thursday |
1425 1398 |
1432.05 | 1393.8 | 10573 |
| 314 | 3.5 0.25 % |
17-01-2024 00:00:00 Wednesday |
1425.15 1428.65 |
1443.6 | 1413.8 | 11383 |
| 315 | -10.9 -0.76 % |
16-01-2024 00:00:00 Tuesday |
1440 1429.1 |
1442.2 | 1426.35 | 6736 |
| 316 | 6.55 0.46 % |
15-01-2024 00:00:00 Monday |
1433.45 1440 |
1446.3 | 1423.85 | 13444 |
| 317 | -6.6 -0.46 % |
12-01-2024 00:00:00 Friday |
1440 1433.4 |
1444 | 1420.4 | 11639 |
| 318 | 30.7 2.19 % |
11-01-2024 00:00:00 Thursday |
1399.1 1429.8 |
1471.75 | 1399.1 | 180297 |
| 319 | 14.75 1.07 % |
10-01-2024 00:00:00 Wednesday |
1378.55 1393.3 |
1393.9 | 1366.2 | 7928 |
| 320 | -7.75 -0.56 % |
09-01-2024 00:00:00 Tuesday |
1386.85 1379.1 |
1395.05 | 1375.5 | 12890 |
| 321 | -27.9 -1.98 % |
08-01-2024 00:00:00 Monday |
1406.95 1379.05 |
1406.95 | 1372.4 | 14570 |
| 322 | -1.75 -0.12 % |
05-01-2024 00:00:00 Friday |
1405.35 1403.6 |
1415.65 | 1397.35 | 15600 |
| 323 | -5.45 -0.39 % |
04-01-2024 00:00:00 Thursday |
1405.45 1400 |
1412 | 1387.7 | 14347 |
| 324 | 14.55 1.05 % |
03-01-2024 00:00:00 Wednesday |
1382.1 1396.65 |
1420 | 1381.5 | 105959 |
| 325 | 7.45 0.54 % |
02-01-2024 00:00:00 Tuesday |
1372.85 1380.3 |
1382.75 | 1346.85 | 14163 |
| 326 | -23.3 -1.69 % |
01-01-2024 00:00:00 Monday |
1381.95 1358.65 |
1381.95 | 1356.65 | 5822 |
| 327 | -7.9 -0.57 % |
29-12-2023 00:00:00 Friday |
1377.85 1369.95 |
1382.9 | 1362.9 | 8916 |
| 328 | 1.35 0.1 % |
28-12-2023 00:00:00 Thursday |
1363.15 1364.5 |
1378.3 | 1363.15 | 14590 |
| 329 | 2.5 0.18 % |
27-12-2023 00:00:00 Wednesday |
1361 1363.5 |
1379.2 | 1353.25 | 12116 |
| 330 | 10 0.74 % |
26-12-2023 00:00:00 Tuesday |
1351 1361 |
1364.25 | 1350.25 | 19975 |
| 331 | 6.8 0.51 % |
22-12-2023 00:00:00 Friday |
1346.2 1353 |
1356 | 1338.8 | 15548 |
| 332 | 10.6 0.79 % |
21-12-2023 00:00:00 Thursday |
1334.2 1344.8 |
1352.2 | 1313.8 | 17682 |
| 333 | -53.2 -3.83 % |
20-12-2023 00:00:00 Wednesday |
1387.4 1334.2 |
1395 | 1330 | 45764 |
| 334 | 26.6 1.98 % |
19-12-2023 00:00:00 Tuesday |
1346.6 1373.2 |
1375.3 | 1332.3 | 29068 |
| 335 | 19.35 1.46 % |
18-12-2023 00:00:00 Monday |
1325.1 1344.45 |
1355.65 | 1325 | 8439 |
| 336 | 0.3 0.02 % |
15-12-2023 00:00:00 Friday |
1330.25 1330.55 |
1344.3 | 1326.25 | 16596 |
| 337 | -0.3 -0.02 % |
14-12-2023 00:00:00 Thursday |
1335.3 1335 |
1337.8 | 1328 | 13332 |
| 338 | -11.9 -0.89 % |
13-12-2023 00:00:00 Wednesday |
1341 1329.1 |
1341.05 | 1311.1 | 14885 |
| 339 | -13.75 -1.02 % |
12-12-2023 00:00:00 Tuesday |
1345 1331.25 |
1363.2 | 1328.75 | 13027 |
| 340 | -0.1 -0.01 % |
11-12-2023 00:00:00 Monday |
1348.9 1348.8 |
1348.9 | 1338.7 | 6418 |
| 341 | -3.7 -0.27 % |
08-12-2023 00:00:00 Friday |
1348.3 1344.6 |
1357.4 | 1331.8 | 11233 |
| 342 | 17.8 1.34 % |
07-12-2023 00:00:00 Thursday |
1330 1347.8 |
1351 | 1315.7 | 16946 |
| 343 | 3.6 0.27 % |
06-12-2023 00:00:00 Wednesday |
1320 1323.6 |
1339.8 | 1320 | 140141 |
| 344 | 4.4 0.33 % |
05-12-2023 00:00:00 Tuesday |
1314 1318.4 |
1321.05 | 1305 | 7408 |
| 345 | -1.4 -0.11 % |
04-12-2023 00:00:00 Monday |
1315 1313.6 |
1325.75 | 1308.9 | 13931 |
| 346 | -2.95 -0.22 % |
01-12-2023 00:00:00 Friday |
1315.05 1312.1 |
1320.15 | 1299.95 | 35287 |
| 347 | 8.45 0.65 % |
30-11-2023 00:00:00 Thursday |
1297.95 1306.4 |
1308 | 1282.75 | 12277 |
| 348 | -11.2 -0.86 % |
29-11-2023 00:00:00 Wednesday |
1298.95 1287.75 |
1298.95 | 1285.05 | 8356 |
| 349 | -4.9 -0.38 % |
28-11-2023 00:00:00 Tuesday |
1285.1 1280.2 |
1293.85 | 1279.15 | 7866 |
| 350 | -6.75 -0.52 % |
24-11-2023 00:00:00 Friday |
1301.5 1294.75 |
1304.6 | 1286 | 16391 |
| 351 | -9.2 -0.7 % |
23-11-2023 00:00:00 Thursday |
1311.95 1302.75 |
1314.95 | 1296.7 | 6134 |
| 352 | -7.95 -0.6 % |
22-11-2023 00:00:00 Wednesday |
1314.95 1307 |
1314.95 | 1298.3 | 49302 |
| 353 | 22.05 1.73 % |
21-11-2023 00:00:00 Tuesday |
1276.25 1298.3 |
1307 | 1275.05 | 39440 |
| 354 | -18.65 -1.44 % |
20-11-2023 00:00:00 Monday |
1293.65 1275 |
1293.65 | 1273.4 | 8424 |
| 355 | 3.85 0.3 % |
17-11-2023 00:00:00 Friday |
1276.1 1279.95 |
1286.95 | 1273.95 | 15599 |
| 356 | 1.05 0.08 % |
16-11-2023 00:00:00 Thursday |
1274.95 1276 |
1282.55 | 1262.1 | 27137 |
| 357 | 14.95 1.19 % |
15-11-2023 00:00:00 Wednesday |
1253 1267.95 |
1269.85 | 1253 | 23034 |
| 358 | -14.1 -1.11 % |
13-11-2023 00:00:00 Monday |
1264.95 1250.85 |
1264.95 | 1247.05 | 16604 |
| 359 | -4.55 -0.36 % |
12-11-2023 00:00:00 Sunday |
1267.95 1263.4 |
1267.95 | 1259.15 | 6737 |
| 360 | -2.2 -0.17 % |
10-11-2023 00:00:00 Friday |
1259.75 1257.55 |
1260.95 | 1244.7 | 17855 |
| 361 | -2 -0.16 % |
09-11-2023 00:00:00 Thursday |
1256 1254 |
1260.45 | 1247 | 89303 |
| 362 | -9 -0.71 % |
08-11-2023 00:00:00 Wednesday |
1264.95 1255.95 |
1264.95 | 1249.4 | 22331 |
| 363 | -11.85 -0.93 % |
07-11-2023 00:00:00 Tuesday |
1267.85 1256 |
1267.85 | 1245.15 | 21970 |
| 364 | -1 -0.08 % |
06-11-2023 00:00:00 Monday |
1265 1264 |
1269.55 | 1252.8 | 41643 |
| 365 | -8.7 -0.68 % |
03-11-2023 00:00:00 Friday |
1275.65 1266.95 |
1275.65 | 1266.65 | 10378 |
| 366 | 16.35 1.31 % |
02-11-2023 00:00:00 Thursday |
1251.35 1267.7 |
1268.9 | 1241.6 | 10520 |
| 367 | -10.75 -0.86 % |
01-11-2023 00:00:00 Wednesday |
1251.45 1240.7 |
1254.1 | 1233.1 | 23453 |
| 368 | -45.8 -3.54 % |
31-10-2023 00:00:00 Tuesday |
1294.2 1248.4 |
1294.2 | 1243.8 | 14561 |
| 369 | 9.5 0.75 % |
30-10-2023 00:00:00 Monday |
1262.85 1272.35 |
1272.85 | 1250 | 9041 |
| 370 | -5.35 -0.42 % |
27-10-2023 00:00:00 Friday |
1267.35 1262 |
1281 | 1244.45 | 23402 |
| 371 | 0.1 0.01 % |
26-10-2023 00:00:00 Thursday |
1267 1267.1 |
1273 | 1240.05 | 33776 |
| 372 | -14.15 -1.1 % |
25-10-2023 00:00:00 Wednesday |
1282 1267.85 |
1301.65 | 1264 | 32796 |
| 373 | -8.5 -0.66 % |
23-10-2023 00:00:00 Monday |
1294 1285.5 |
1300 | 1277.95 | 18765 |
| 374 | -39.85 -2.99 % |
20-10-2023 00:00:00 Friday |
1332.55 1292.7 |
1375.45 | 1290.35 | 93749 |
| 375 | 12.55 0.94 % |
19-10-2023 00:00:00 Thursday |
1339.95 1352.5 |
1380 | 1339 | 62022 |
| 376 | -46.3 -3.34 % |
18-10-2023 00:00:00 Wednesday |
1386.3 1340 |
1386.3 | 1336 | 71178 |
| 377 | -40.85 -2.87 % |
17-10-2023 00:00:00 Tuesday |
1424.95 1384.1 |
1425 | 1380 | 28335 |
| 378 | 24.7 1.77 % |
16-10-2023 00:00:00 Monday |
1392 1416.7 |
1418 | 1385.1 | 11522 |
| 379 | -5.45 -0.39 % |
13-10-2023 00:00:00 Friday |
1391.95 1386.5 |
1400.9 | 1380 | 6848 |
| 380 | -22.35 -1.58 % |
12-10-2023 00:00:00 Thursday |
1412.7 1390.35 |
1412.7 | 1385 | 5171 |
| 381 | -14.4 -1.02 % |
11-10-2023 00:00:00 Wednesday |
1405 1390.6 |
1419.8 | 1387.3 | 12445 |
| 382 | 12.6 0.91 % |
10-10-2023 00:00:00 Tuesday |
1386.45 1399.05 |
1405 | 1385.85 | 21463 |
| 383 | -12.95 -0.93 % |
09-10-2023 00:00:00 Monday |
1399.4 1386.45 |
1399.4 | 1379.75 | 9417 |
| 384 | -11.95 -0.85 % |
06-10-2023 00:00:00 Friday |
1411.35 1399.4 |
1418.85 | 1394.4 | 9698 |
| 385 | 26 1.88 % |
05-10-2023 00:00:00 Thursday |
1386 1412 |
1425.35 | 1386 | 13497 |
| 386 | 1.7 0.12 % |
04-10-2023 00:00:00 Wednesday |
1388.25 1389.95 |
1408.85 | 1375.1 | 19079 |
| 387 | -1.9 -0.14 % |
03-10-2023 00:00:00 Tuesday |
1388.3 1386.4 |
1400.95 | 1368.35 | 23158 |
| 388 | 5.15 0.37 % |
29-09-2023 00:00:00 Friday |
1383.15 1388.3 |
1395.7 | 1376.05 | 5780 |
| 389 | -36.8 -2.59 % |
28-09-2023 00:00:00 Thursday |
1419.95 1383.15 |
1419.95 | 1368.4 | 22608 |
| 390 | 4.65 0.33 % |
27-09-2023 00:00:00 Wednesday |
1400 1404.65 |
1410.4 | 1388.55 | 6818 |
| 391 | 7.75 0.55 % |
26-09-2023 00:00:00 Tuesday |
1397 1404.75 |
1410 | 1396 | 5214 |
| 392 | 5.4 0.39 % |
25-09-2023 00:00:00 Monday |
1393 1398.4 |
1414.45 | 1377.1 | 9966 |
| 393 | -16.45 -1.17 % |
22-09-2023 00:00:00 Friday |
1407.95 1391.5 |
1415.75 | 1389 | 8460 |
| 394 | 5.25 0.37 % |
21-09-2023 00:00:00 Thursday |
1408.05 1413.3 |
1419.7 | 1398.75 | 7620 |
| 395 | -13.7 -0.96 % |
20-09-2023 00:00:00 Wednesday |
1425.3 1411.6 |
1425.9 | 1405.3 | 6709 |
| 396 | -6.45 -0.45 % |
18-09-2023 00:00:00 Monday |
1432.35 1425.9 |
1439.5 | 1415 | 330802 |
| 397 | 41.05 2.95 % |
15-09-2023 00:00:00 Friday |
1390.05 1431.1 |
1438.05 | 1384.95 | 41384 |
| 398 | -19.6 -1.39 % |
14-09-2023 00:00:00 Thursday |
1414 1394.4 |
1414 | 1387.1 | 16141 |
| 399 | -14.15 -1 % |
13-09-2023 00:00:00 Wednesday |
1413.15 1399 |
1418.45 | 1374 | 21748 |
| 400 | -38.85 -2.67 % |
12-09-2023 00:00:00 Tuesday |
1455 1416.15 |
1455 | 1411 | 25713 |
| 401 | -19.45 -1.33 % |
11-09-2023 00:00:00 Monday |
1464.8 1445.35 |
1466 | 1436.45 | 43836 |
| 402 | 75.25 5.47 % |
08-09-2023 00:00:00 Friday |
1375 1450.25 |
1457.6 | 1375 | 594519 |
| 403 | 29.25 2.18 % |
07-09-2023 00:00:00 Thursday |
1340.9 1370.15 |
1372.35 | 1340.9 | 11767 |
| 404 | -4.2 -0.31 % |
06-09-2023 00:00:00 Wednesday |
1356.55 1352.35 |
1374.5 | 1347.95 | 16199 |
| 405 | 3.65 0.27 % |
05-09-2023 00:00:00 Tuesday |
1356.05 1359.7 |
1377 | 1351.5 | 8918 |
| 406 | -19.7 -1.43 % |
04-09-2023 00:00:00 Monday |
1378.45 1358.75 |
1380.2 | 1355.7 | 30034 |
| 407 | 3.4 0.25 % |
01-09-2023 00:00:00 Friday |
1375.05 1378.45 |
1389.3 | 1369.2 | 12907 |
| 408 | 20.25 1.48 % |
31-08-2023 00:00:00 Thursday |
1363.95 1384.2 |
1393 | 1350.3 | 23182 |
| 409 | -4.4 -0.32 % |
30-08-2023 00:00:00 Wednesday |
1354.4 1350 |
1364.55 | 1337 | 17806 |
| 410 | 21 1.59 % |
29-08-2023 00:00:00 Tuesday |
1320 1341 |
1342 | 1311.75 | 22028 |
| 411 | 4.55 0.35 % |
28-08-2023 00:00:00 Monday |
1306.5 1311.05 |
1322.45 | 1304.6 | 15377 |
| 412 | -26.15 -1.96 % |
25-08-2023 00:00:00 Friday |
1335 1308.85 |
1335 | 1306.15 | 9658 |
| 413 | -6.1 -0.45 % |
24-08-2023 00:00:00 Thursday |
1341 1334.9 |
1350.4 | 1330.2 | 9734 |
| 414 | 13.1 0.99 % |
23-08-2023 00:00:00 Wednesday |
1329.9 1343 |
1346.35 | 1323.9 | 22314 |
| 415 | 19.55 1.5 % |
22-08-2023 00:00:00 Tuesday |
1299.85 1319.4 |
1320.8 | 1294.85 | 11157 |
| 416 | 14.85 1.16 % |
21-08-2023 00:00:00 Monday |
1278.45 1293.3 |
1293.3 | 1278.45 | 7410 |
| 417 | -1.3 -0.1 % |
18-08-2023 00:00:00 Friday |
1287.25 1285.95 |
1300.95 | 1282.55 | 14200 |
| 418 | 24.4 1.92 % |
17-08-2023 00:00:00 Thursday |
1270 1294.4 |
1297.45 | 1270 | 15636 |
| 419 | 0.25 0.02 % |
16-08-2023 00:00:00 Wednesday |
1275.95 1276.2 |
1276.2 | 1263.3 | 18842 |
| 420 | -25.25 -1.94 % |
14-08-2023 00:00:00 Monday |
1301 1275.75 |
1301 | 1272.35 | 72872 |
| 421 | 19.1 1.49 % |
11-08-2023 00:00:00 Friday |
1281.25 1300.35 |
1310.6 | 1281.25 | 12040 |
| 422 | -24 -1.83 % |
10-08-2023 00:00:00 Thursday |
1312 1288 |
1315.25 | 1287.4 | 8103 |
| 423 | -2.8 -0.21 % |
09-08-2023 00:00:00 Wednesday |
1316.8 1314 |
1331.75 | 1309.6 | 8445 |
| 424 | -19.55 -1.46 % |
08-08-2023 00:00:00 Tuesday |
1341.9 1322.35 |
1341.9 | 1314 | 13974 |
| 425 | 6.95 0.53 % |
07-08-2023 00:00:00 Monday |
1314 1320.95 |
1323.55 | 1312.2 | 100445 |
| 426 | 13 1 % |
04-08-2023 00:00:00 Friday |
1298 1311 |
1325 | 1298 | 45784 |
| 427 | -13.9 -1.06 % |
03-08-2023 00:00:00 Thursday |
1313.95 1300.05 |
1313.95 | 1284 | 11925 |
| 428 | -3.15 -0.24 % |
02-08-2023 00:00:00 Wednesday |
1312.8 1309.65 |
1334.95 | 1300.8 | 21886 |
| 429 | -12 -0.9 % |
01-08-2023 00:00:00 Tuesday |
1335 1323 |
1337.05 | 1318 | 20338 |
| 430 | 36.65 2.83 % |
31-07-2023 00:00:00 Monday |
1295.35 1332 |
1337.65 | 1295.35 | 10753 |
| 431 | -3.55 -0.27 % |
28-07-2023 00:00:00 Friday |
1324.95 1321.4 |
1329 | 1311.85 | 14229 |
| 432 | 4.9 0.37 % |
27-07-2023 00:00:00 Thursday |
1308.95 1313.85 |
1319.55 | 1293.2 | 31775 |
| 433 | -2.05 -0.16 % |
26-07-2023 00:00:00 Wednesday |
1303.05 1301 |
1308 | 1296.55 | 15487 |
| 434 | -1.25 -0.1 % |
25-07-2023 00:00:00 Tuesday |
1304.95 1303.7 |
1308.75 | 1291.2 | 12215 |
| 435 | -10.85 -0.83 % |
24-07-2023 00:00:00 Monday |
1303.15 1292.3 |
1310 | 1291 | 21116 |
| 436 | -15.4 -1.17 % |
21-07-2023 00:00:00 Friday |
1321.4 1306 |
1346.95 | 1282 | 116173 |
| 437 | -26.9 -1.96 % |
20-07-2023 00:00:00 Thursday |
1373.95 1347.05 |
1407.75 | 1337.8 | 100495 |
| 438 | 19.95 1.48 % |
19-07-2023 00:00:00 Wednesday |
1345.05 1365 |
1384.8 | 1343.65 | 85861 |
| 439 | 21 1.59 % |
18-07-2023 00:00:00 Tuesday |
1317 1338 |
1371.1 | 1317 | 121211 |
| 440 | 28.85 2.28 % |
17-07-2023 00:00:00 Monday |
1265.15 1294 |
1301.4 | 1265.15 | 25067 |
| 441 | 4.3 0.34 % |
14-07-2023 00:00:00 Friday |
1275 1279.3 |
1283.1 | 1259 | 16353 |
| 442 | -19.6 -1.52 % |
13-07-2023 00:00:00 Thursday |
1293.05 1273.45 |
1296.7 | 1268 | 28536 |
| 443 | -14.15 -1.08 % |
12-07-2023 00:00:00 Wednesday |
1307 1292.85 |
1323.8 | 1285.4 | 28946 |
| 444 | 2.55 0.2 % |
11-07-2023 00:00:00 Tuesday |
1307 1309.55 |
1315.35 | 1290.4 | 9210 |
| 445 | 4.8 0.37 % |
10-07-2023 00:00:00 Monday |
1284.25 1289.05 |
1308.25 | 1280 | 12267 |
| 446 | -32.1 -2.44 % |
07-07-2023 00:00:00 Friday |
1312.9 1280.8 |
1312.9 | 1279 | 21663 |
| 447 | 30.4 2.37 % |
06-07-2023 00:00:00 Thursday |
1282.05 1312.45 |
1327.1 | 1282.05 | 110372 |
| 448 | 12.05 0.94 % |
05-07-2023 00:00:00 Wednesday |
1279.95 1292 |
1293.65 | 1274.5 | 11048 |
| 449 | -13.55 -1.05 % |
04-07-2023 00:00:00 Tuesday |
1291.05 1277.5 |
1294.75 | 1273.55 | 23587 |
| 450 | 3.75 0.29 % |
03-07-2023 00:00:00 Monday |
1287.05 1290.8 |
1333.55 | 1283.15 | 31682 |
| 451 | -2.6 -0.2 % |
30-06-2023 00:00:00 Friday |
1285.1 1282.5 |
1305.4 | 1281 | 75135 |
| 452 | 8.55 0.67 % |
28-06-2023 00:00:00 Wednesday |
1281.05 1289.6 |
1297.5 | 1281.05 | 7824 |
| 453 | -5.4 -0.42 % |
27-06-2023 00:00:00 Tuesday |
1291.1 1285.7 |
1304.7 | 1283.55 | 12477 |
| 454 | 7.1 0.55 % |
26-06-2023 00:00:00 Monday |
1283.95 1291.05 |
1294.95 | 1276.15 | 163892 |
| 455 | -42.95 -3.24 % |
23-06-2023 00:00:00 Friday |
1326.95 1284 |
1326.95 | 1279.3 | 15733 |
| 456 | -13.95 -1.04 % |
22-06-2023 00:00:00 Thursday |
1337.05 1323.1 |
1348.8 | 1320.4 | 9910 |
| 457 | -14.3 -1.06 % |
21-06-2023 00:00:00 Wednesday |
1352.95 1338.65 |
1363.05 | 1335.1 | 7535 |
| 458 | 21.15 1.6 % |
20-06-2023 00:00:00 Tuesday |
1325.15 1346.3 |
1349.2 | 1325.15 | 7546 |
| 459 | -15.65 -1.16 % |
19-06-2023 00:00:00 Monday |
1352.15 1336.5 |
1354.45 | 1333 | 84836 |
| 460 | 1.9 0.14 % |
16-06-2023 00:00:00 Friday |
1351 1352.9 |
1368.75 | 1349.1 | 44841 |
| 461 | -9.8 -0.72 % |
15-06-2023 00:00:00 Thursday |
1365 1355.2 |
1372.45 | 1353.5 | 7707 |
| 462 | 21.8 1.63 % |
14-06-2023 00:00:00 Wednesday |
1338.6 1360.4 |
1366.35 | 1338.6 | 17155 |
| 463 | 16.9 1.27 % |
13-06-2023 00:00:00 Tuesday |
1334.6 1351.5 |
1359.2 | 1330 | 24452 |
| 464 | 4.9 0.37 % |
12-06-2023 00:00:00 Monday |
1341.3 1346.2 |
1360 | 1336.35 | 12758 |
| 465 | -9.6 -0.71 % |
09-06-2023 00:00:00 Friday |
1356 1346.4 |
1390 | 1341.25 | 9160 |
| 466 | 21.35 1.6 % |
08-06-2023 00:00:00 Thursday |
1332.6 1353.95 |
1366.45 | 1332.6 | 13512 |
| 467 | 23 1.74 % |
07-06-2023 00:00:00 Wednesday |
1322.45 1345.45 |
1356 | 1322.45 | 18389 |
| 468 | -5.7 -0.42 % |
06-06-2023 00:00:00 Tuesday |
1342.6 1336.9 |
1354.75 | 1322 | 8715 |
| 469 | 16.8 1.26 % |
05-06-2023 00:00:00 Monday |
1329.95 1346.75 |
1354.1 | 1327.25 | 13171 |
| 470 | -7.75 -0.58 % |
02-06-2023 00:00:00 Friday |
1337.7 1329.95 |
1341.5 | 1327.8 | 9957 |
| 471 | 14.85 1.13 % |
01-06-2023 00:00:00 Thursday |
1316.95 1331.8 |
1359.75 | 1308.05 | 46331 |
| 472 | 25.85 2.01 % |
31-05-2023 00:00:00 Wednesday |
1285 1310.85 |
1317.7 | 1282.4 | 33137 |
| 473 | -1.2 -0.09 % |
30-05-2023 00:00:00 Tuesday |
1289.75 1288.55 |
1301.95 | 1285.25 | 12385 |
| 474 | 8.05 0.62 % |
29-05-2023 00:00:00 Monday |
1290.15 1298.2 |
1300.4 | 1285 | 11949 |
| 475 | 17.65 1.39 % |
26-05-2023 00:00:00 Friday |
1271.05 1288.7 |
1292 | 1271.05 | 18405 |
| 476 | 19.85 1.58 % |
25-05-2023 00:00:00 Thursday |
1258.85 1278.7 |
1282.4 | 1258.85 | 9841 |
| 477 | 20.35 1.63 % |
24-05-2023 00:00:00 Wednesday |
1252 1272.35 |
1275.95 | 1241.35 | 20567 |
| 478 | -11.7 -0.93 % |
23-05-2023 00:00:00 Tuesday |
1261.45 1249.75 |
1264.1 | 1245 | 31386 |
| 479 | 7.4 0.59 % |
22-05-2023 00:00:00 Monday |
1257 1264.4 |
1276.5 | 1257 | 6854 |
| 480 | -1.8 -0.14 % |
19-05-2023 00:00:00 Friday |
1261.05 1259.25 |
1265.6 | 1252 | 5509 |
| 481 | 2.85 0.23 % |
18-05-2023 00:00:00 Thursday |
1261.05 1263.9 |
1276.3 | 1261.05 | 9340 |
| 482 | -15.75 -1.23 % |
17-05-2023 00:00:00 Wednesday |
1285.05 1269.3 |
1290.95 | 1263.15 | 8248 |
| 483 | -5.25 -0.41 % |
16-05-2023 00:00:00 Tuesday |
1296.05 1290.8 |
1302 | 1288 | 12951 |
| 484 | -20.25 -1.54 % |
15-05-2023 00:00:00 Monday |
1318.9 1298.65 |
1318.9 | 1295.05 | 10691 |
| 485 | 30.35 2.38 % |
12-05-2023 00:00:00 Friday |
1275.35 1305.7 |
1322.65 | 1275.35 | 65144 |
| 486 | 22 1.75 % |
11-05-2023 00:00:00 Thursday |
1260.05 1282.05 |
1285.95 | 1257.7 | 40240 |
| 487 | 17.25 1.39 % |
10-05-2023 00:00:00 Wednesday |
1239.15 1256.4 |
1257.6 | 1231.6 | 11109 |
| 488 | -18.8 -1.49 % |
09-05-2023 00:00:00 Tuesday |
1258.05 1239.25 |
1267.7 | 1237.1 | 26575 |
| 489 | -29 -2.25 % |
08-05-2023 00:00:00 Monday |
1286.95 1257.95 |
1297.4 | 1256 | 22523 |
| 490 | 15.05 1.19 % |
05-05-2023 00:00:00 Friday |
1270 1285.05 |
1294.05 | 1256.85 | 54743 |
| 491 | 14.85 1.2 % |
04-05-2023 00:00:00 Thursday |
1241.3 1256.15 |
1259 | 1213.3 | 23825 |
| 492 | 30.2 2.49 % |
03-05-2023 00:00:00 Wednesday |
1211.05 1241.25 |
1250 | 1211.05 | 63501 |
| 493 | -4.35 -0.35 % |
02-05-2023 00:00:00 Tuesday |
1230.2 1225.85 |
1243.55 | 1220 | 14387 |
| 494 | 2.1 0.17 % |
28-04-2023 00:00:00 Friday |
1227.95 1230.05 |
1234.1 | 1213 | 8470 |
| 495 | 9.2 0.76 % |
27-04-2023 00:00:00 Thursday |
1211.05 1220.25 |
1228.75 | 1211.05 | 10286 |
| 496 | -5.75 -0.47 % |
26-04-2023 00:00:00 Wednesday |
1224.95 1219.2 |
1229.3 | 1214.6 | 52515 |
| 497 | 29.15 2.46 % |
25-04-2023 00:00:00 Tuesday |
1186.6 1215.75 |
1217.95 | 1186.6 | 8535 |
| 498 | 1.35 0.11 % |
24-04-2023 00:00:00 Monday |
1200.05 1201.4 |
1214.4 | 1196.8 | 6915 |
| 499 | 4.6 0.38 % |
21-04-2023 00:00:00 Friday |
1203.05 1207.65 |
1222.8 | 1202.75 | 18395 |
| 500 | -5.35 -0.44 % |
20-04-2023 00:00:00 Thursday |
1208.35 1203 |
1224.6 | 1201.9 | 18247 |
| 501 | -6.75 -0.55 % |
19-04-2023 00:00:00 Wednesday |
1221.4 1214.65 |
1237.4 | 1209.5 | 31074 |
| 502 | -5.45 -0.45 % |
18-04-2023 00:00:00 Tuesday |
1215.45 1210 |
1223.55 | 1206.25 | 22490 |
| 503 | 40.35 3.43 % |
17-04-2023 00:00:00 Monday |
1175.05 1215.4 |
1221.7 | 1175.05 | 48047 |
| 504 | 13.75 1.17 % |
13-04-2023 00:00:00 Thursday |
1174.35 1188.1 |
1197.65 | 1174.35 | 25994 |
| 505 | 8.3 0.71 % |
12-04-2023 00:00:00 Wednesday |
1173 1181.3 |
1187.7 | 1172 | 18816 |
| 506 | 5.4 0.46 % |
11-04-2023 00:00:00 Tuesday |
1167.05 1172.45 |
1182 | 1158.5 | 17767 |
| 507 | -8.2 -0.69 % |
10-04-2023 00:00:00 Monday |
1181.55 1173.35 |
1199.5 | 1163 | 45246 |
| 508 | 2.7 0.23 % |
06-04-2023 00:00:00 Thursday |
1191.1 1193.8 |
1200.5 | 1180 | 13561 |
| 509 | 24.25 2.06 % |
05-04-2023 00:00:00 Wednesday |
1177.05 1201.3 |
1209.3 | 1177.05 | 7044 |
| 510 | -1.65 -0.14 % |
03-04-2023 00:00:00 Monday |
1190 1188.35 |
1197.3 | 1174.35 | 10176 |
| 511 | 12.7 1.08 % |
31-03-2023 00:00:00 Friday |
1175.75 1188.45 |
1194.4 | 1175.75 | 13707 |
| 512 | 51.65 4.58 % |
29-03-2023 00:00:00 Wednesday |
1128.1 1179.75 |
1182.5 | 1128.1 | 12198 |
| 513 | -26.95 -2.3 % |
28-03-2023 00:00:00 Tuesday |
1170.85 1143.9 |
1170.9 | 1134.15 | 15556 |
| 514 | -5.9 -0.5 % |
27-03-2023 00:00:00 Monday |
1171.05 1165.15 |
1188.5 | 1162 | 8460 |
| 515 | -8.95 -0.75 % |
24-03-2023 00:00:00 Friday |
1190.3 1181.35 |
1196.7 | 1175 | 10066 |
| 516 | 0.55 0.05 % |
23-03-2023 00:00:00 Thursday |
1190 1190.55 |
1201.5 | 1184.45 | 3527 |
| 517 | -7.4 -0.62 % |
22-03-2023 00:00:00 Wednesday |
1200.05 1192.65 |
1211.2 | 1190.2 | 7147 |
| 518 | 10.3 0.86 % |
21-03-2023 00:00:00 Tuesday |
1191.8 1202.1 |
1207.1 | 1177.75 | 7041 |
| 519 | -35.6 -2.95 % |
20-03-2023 00:00:00 Monday |
1207.95 1172.35 |
1207.95 | 1163 | 10576 |
| 520 | 4.6 0.39 % |
17-03-2023 00:00:00 Friday |
1187.5 1192.1 |
1195.5 | 1180.3 | 5559 |
| 521 | -2.3 -0.19 % |
16-03-2023 00:00:00 Thursday |
1189.9 1187.6 |
1189.9 | 1169.55 | 94854 |
| 522 | 0.25 0.02 % |
15-03-2023 00:00:00 Wednesday |
1186.05 1186.3 |
1193.35 | 1176 | 5101 |
| 523 | -24.4 -2.03 % |
14-03-2023 00:00:00 Tuesday |
1201.05 1176.65 |
1208.8 | 1165.65 | 16637 |
| 524 | 3.2 0.27 % |
13-03-2023 00:00:00 Monday |
1202.6 1205.8 |
1220.1 | 1198.2 | 9094 |
| 525 | 15.05 1.25 % |
10-03-2023 00:00:00 Friday |
1200.15 1215.2 |
1218 | 1191.4 | 13892 |
| 526 | -12.1 -0.99 % |
09-03-2023 00:00:00 Thursday |
1222.3 1210.2 |
1224.5 | 1208.4 | 9464 |
| 527 | 2.25 0.18 % |
08-03-2023 00:00:00 Wednesday |
1220.05 1222.3 |
1227.95 | 1201.85 | 10799 |
| 528 | 19.45 1.61 % |
06-03-2023 00:00:00 Monday |
1205.1 1224.55 |
1226.3 | 1205.1 | 14563 |
| 529 | 6.85 0.57 % |
03-03-2023 00:00:00 Friday |
1198.2 1205.05 |
1209.2 | 1195.45 | 12664 |
| 530 | -17.4 -1.43 % |
02-03-2023 00:00:00 Thursday |
1214.4 1197 |
1217.5 | 1193.25 | 6562 |
| 531 | 16.35 1.36 % |
01-03-2023 00:00:00 Wednesday |
1198 1214.35 |
1218 | 1193.5 | 9828 |
| 532 | 38.3 3.31 % |
28-02-2023 00:00:00 Tuesday |
1158.85 1197.15 |
1205.1 | 1158.85 | 11892 |
| 533 | -11.85 -1 % |
27-02-2023 00:00:00 Monday |
1181 1169.15 |
1181 | 1154 | 7253 |
| 534 | -20.3 -1.69 % |
24-02-2023 00:00:00 Friday |
1200.1 1179.8 |
1202.45 | 1177.75 | 6309 |
| 535 | 11.2 0.94 % |
23-02-2023 00:00:00 Thursday |
1188.05 1199.25 |
1204.85 | 1184.95 | 11987 |
| 536 | -10.45 -0.86 % |
22-02-2023 00:00:00 Wednesday |
1213 1202.55 |
1215.7 | 1194.8 | 9035 |
| 537 | -8.75 -0.71 % |
21-02-2023 00:00:00 Tuesday |
1224.95 1216.2 |
1224.95 | 1211.2 | 8353 |
| 538 | -9.85 -0.8 % |
20-02-2023 00:00:00 Monday |
1226.05 1216.2 |
1233 | 1212 | 15182 |
| 539 | 13.95 1.15 % |
17-02-2023 00:00:00 Friday |
1213.55 1227.5 |
1231.25 | 1213.55 | 15072 |
| 540 | 8.35 0.69 % |
16-02-2023 00:00:00 Thursday |
1218.1 1226.45 |
1231 | 1218.1 | 12138 |
| 541 | 18.15 1.51 % |
15-02-2023 00:00:00 Wednesday |
1199.95 1218.1 |
1221.6 | 1190.45 | 20772 |
| 542 | 16.95 1.43 % |
14-02-2023 00:00:00 Tuesday |
1185.3 1202.25 |
1209.15 | 1179.05 | 13554 |
| 543 | -11.55 -0.97 % |
13-02-2023 00:00:00 Monday |
1195 1183.45 |
1199 | 1168.55 | 12994 |
| 544 | -33.9 -2.75 % |
10-02-2023 00:00:00 Friday |
1234.2 1200.3 |
1239.25 | 1196.6 | 14167 |
| 545 | -5.75 -0.46 % |
09-02-2023 00:00:00 Thursday |
1239.95 1234.2 |
1243 | 1223.85 | 34184 |
| 546 | 36.15 3.02 % |
08-02-2023 00:00:00 Wednesday |
1195.05 1231.2 |
1235 | 1195.05 | 16253 |
| 547 | 10.35 0.87 % |
07-02-2023 00:00:00 Tuesday |
1188.05 1198.4 |
1217.55 | 1188.05 | 13491 |
| 548 | -0.85 -0.07 % |
06-02-2023 00:00:00 Monday |
1200 1199.15 |
1201.75 | 1177.55 | 12775 |
| 549 | -3.45 -0.29 % |
03-02-2023 00:00:00 Friday |
1200 1196.55 |
1201.25 | 1182.35 | 12875 |
| 550 | 20.85 1.77 % |
02-02-2023 00:00:00 Thursday |
1178.05 1198.9 |
1212.3 | 1178.05 | 5972 |
| 551 | 25.05 2.14 % |
01-02-2023 00:00:00 Wednesday |
1172.6 1197.65 |
1212.5 | 1172.6 | 31924 |
| 552 | 8.3 0.71 % |
31-01-2023 00:00:00 Tuesday |
1174.25 1182.55 |
1185.4 | 1159 | 13650 |
| 553 | 20.55 1.78 % |
30-01-2023 00:00:00 Monday |
1156.05 1176.6 |
1184.45 | 1156.05 | 10616 |
| 554 | -13.95 -1.18 % |
27-01-2023 00:00:00 Friday |
1185 1171.05 |
1185 | 1151.45 | 19573 |
| 555 | -4.5 -0.38 % |
25-01-2023 00:00:00 Wednesday |
1185.05 1180.55 |
1195.2 | 1175.5 | 7211 |
| 556 | -7 -0.58 % |
24-01-2023 00:00:00 Tuesday |
1200.1 1193.1 |
1206.9 | 1182.8 | 18103 |
| 557 | 33.1 2.84 % |
23-01-2023 00:00:00 Monday |
1166.95 1200.05 |
1202.2 | 1155.65 | 39669 |
| 558 | -62 -5.1 % |
20-01-2023 00:00:00 Friday |
1214.55 1152.55 |
1214.6 | 1136.4 | 92379 |
| 559 | 14.25 1.2 % |
19-01-2023 00:00:00 Thursday |
1192.05 1206.3 |
1223.85 | 1189 | 49186 |
| 560 | 27.25 2.32 % |
18-01-2023 00:00:00 Wednesday |
1175.1 1202.35 |
1210 | 1175.1 | 32238 |
| 561 | -0.3 -0.03 % |
17-01-2023 00:00:00 Tuesday |
1178.05 1177.75 |
1189.35 | 1172.5 | 8302 |
| 562 | -7.3 -0.62 % |
16-01-2023 00:00:00 Monday |
1184.95 1177.65 |
1196.3 | 1172.05 | 17809 |
| 563 | -7.1 -0.6 % |
13-01-2023 00:00:00 Friday |
1178.85 1171.75 |
1202.55 | 1163.95 | 17030 |
| 564 | 4.15 0.35 % |
12-01-2023 00:00:00 Thursday |
1188.25 1192.4 |
1198 | 1184.9 | 42076 |
| 565 | 13.15 1.12 % |
11-01-2023 00:00:00 Wednesday |
1175.05 1188.2 |
1196.05 | 1175.05 | 17724 |
| 566 | 0.05 0 % |
10-01-2023 00:00:00 Tuesday |
1182.05 1182.1 |
1192.8 | 1173.65 | 10672 |
| 567 | -17.25 -1.43 % |
09-01-2023 00:00:00 Monday |
1203.2 1185.95 |
1203.2 | 1176.6 | 45524 |
| 568 | 31.05 2.67 % |
06-01-2023 00:00:00 Friday |
1161.6 1192.65 |
1196.95 | 1161.6 | 27800 |
| 569 | 12 1.04 % |
05-01-2023 00:00:00 Thursday |
1155 1167 |
1169.85 | 1146.1 | 27063 |
| 570 | 16.6 1.47 % |
04-01-2023 00:00:00 Wednesday |
1131.75 1148.35 |
1152 | 1120.1 | 51287 |
| 571 | 23.95 2.17 % |
03-01-2023 00:00:00 Tuesday |
1104 1127.95 |
1133.5 | 1102.45 | 49164 |
| 572 | -8.55 -0.77 % |
02-01-2023 00:00:00 Monday |
1109.35 1100.8 |
1112.2 | 1099.3 | 7488 |
| 573 | -9.65 -0.87 % |
30-12-2022 00:00:00 Friday |
1109.4 1099.75 |
1116.6 | 1096.95 | 14193 |
| 574 | -7.45 -0.67 % |
29-12-2022 00:00:00 Thursday |
1110.9 1103.45 |
1111.1 | 1099.35 | 11519 |
| 575 | -3.05 -0.27 % |
28-12-2022 00:00:00 Wednesday |
1113.95 1110.9 |
1121.85 | 1105.55 | 9892 |
| 576 | -10.05 -0.9 % |
27-12-2022 00:00:00 Tuesday |
1119.95 1109.9 |
1123.35 | 1103.1 | 7348 |
| 577 | 10.45 0.95 % |
26-12-2022 00:00:00 Monday |
1100 1110.45 |
1117.1 | 1092 | 9355 |
| 578 | -28.45 -2.52 % |
23-12-2022 00:00:00 Friday |
1128.35 1099.9 |
1133.05 | 1094.45 | 18358 |
| 579 | -19 -1.64 % |
22-12-2022 00:00:00 Thursday |
1156.55 1137.55 |
1160 | 1134.35 | 76154 |
| 580 | -30 -2.53 % |
21-12-2022 00:00:00 Wednesday |
1185.95 1155.95 |
1185.95 | 1153.55 | 26594 |
| 581 | 21.75 1.89 % |
20-12-2022 00:00:00 Tuesday |
1150 1171.75 |
1176.85 | 1150 | 20618 |
| 582 | 7.9 0.68 % |
19-12-2022 00:00:00 Monday |
1155 1162.9 |
1165 | 1149.55 | 18392 |
| 583 | 5.15 0.45 % |
16-12-2022 00:00:00 Friday |
1150 1155.15 |
1159.45 | 1140.45 | 19938 |
| 584 | -1.35 -0.12 % |
15-12-2022 00:00:00 Thursday |
1156.2 1154.85 |
1167.6 | 1150 | 29562 |
| 585 | 2.8 0.24 % |
14-12-2022 00:00:00 Wednesday |
1152.55 1155.35 |
1162.45 | 1151 | 31934 |
| 586 | -27.8 -2.35 % |
13-12-2022 00:00:00 Tuesday |
1180.95 1153.15 |
1180.95 | 1144.3 | 22057 |
| 587 | -14.1 -1.19 % |
12-12-2022 00:00:00 Monday |
1181.05 1166.95 |
1183.45 | 1159.2 | 35798 |
| 588 | -29.75 -2.45 % |
09-12-2022 00:00:00 Friday |
1213.05 1183.3 |
1220.75 | 1181.5 | 16508 |
| 589 | 9.8 0.82 % |
08-12-2022 00:00:00 Thursday |
1202.05 1211.85 |
1223.4 | 1201.75 | 33137 |
| 590 | -14.55 -1.19 % |
07-12-2022 00:00:00 Wednesday |
1222 1207.45 |
1227.55 | 1201.6 | 8913 |
| 591 | -14.2 -1.15 % |
06-12-2022 00:00:00 Tuesday |
1236.2 1222 |
1245 | 1217.75 | 16085 |
| 592 | 3.15 0.26 % |
05-12-2022 00:00:00 Monday |
1233.05 1236.2 |
1240.25 | 1218.4 | 16302 |
| 593 | -5.95 -0.48 % |
02-12-2022 00:00:00 Friday |
1245.05 1239.1 |
1251.95 | 1232.6 | 9399 |
| 594 | -4.25 -0.34 % |
01-12-2022 00:00:00 Thursday |
1254.4 1250.15 |
1270 | 1245.55 | 24967 |
| 595 | 19.4 1.57 % |
30-11-2022 00:00:00 Wednesday |
1235 1254.4 |
1260 | 1216.55 | 34736 |
| 596 | 12.85 1.05 % |
29-11-2022 00:00:00 Tuesday |
1221.6 1234.45 |
1240.2 | 1221.6 | 19541 |
| 597 | -11.5 -0.93 % |
28-11-2022 00:00:00 Monday |
1233.05 1221.55 |
1248.35 | 1219.8 | 11439 |
| 598 | -3.6 -0.29 % |
25-11-2022 00:00:00 Friday |
1249.95 1246.35 |
1254.8 | 1236.5 | 17124 |
| 599 | 2.8 0.23 % |
24-11-2022 00:00:00 Thursday |
1241 1243.8 |
1249.25 | 1234 | 7205 |
| 600 | 2.5 0.2 % |
23-11-2022 00:00:00 Wednesday |
1237.75 1240.25 |
1250 | 1230 | 269014 |
| 601 | 12.85 1.05 % |
22-11-2022 00:00:00 Tuesday |
1227.65 1240.5 |
1251.4 | 1227.65 | 20265 |
| 602 | 21.8 1.8 % |
21-11-2022 00:00:00 Monday |
1213 1234.8 |
1240.95 | 1213 | 14779 |
| 603 | -2.6 -0.21 % |
18-11-2022 00:00:00 Friday |
1223.6 1221 |
1230 | 1211.85 | 13345 |
| 604 | -1.15 -0.09 % |
17-11-2022 00:00:00 Thursday |
1226.05 1224.9 |
1234.7 | 1214.05 | 11652 |
| 605 | -5.85 -0.47 % |
16-11-2022 00:00:00 Wednesday |
1238.8 1232.95 |
1239.4 | 1217.9 | 11873 |
| 606 | 1.15 0.09 % |
15-11-2022 00:00:00 Tuesday |
1237.05 1238.2 |
1246.95 | 1229.15 | 52353 |
| 607 | 1.85 0.15 % |
14-11-2022 00:00:00 Monday |
1237.3 1239.15 |
1243 | 1228.8 | 17398 |
| 608 | 3.05 0.25 % |
11-11-2022 00:00:00 Friday |
1234 1237.05 |
1245.85 | 1227.75 | 16774 |
| 609 | 42.5 3.59 % |
10-11-2022 00:00:00 Thursday |
1183.55 1226.05 |
1229.5 | 1183.55 | 41189 |
| 610 | -40.7 -3.27 % |
09-11-2022 00:00:00 Wednesday |
1244.95 1204.25 |
1244.95 | 1198.05 | 63578 |
| 611 | 11.5 0.94 % |
07-11-2022 00:00:00 Monday |
1221 1232.5 |
1236 | 1209.65 | 28072 |
| 612 | -0.05 0 % |
04-11-2022 00:00:00 Friday |
1210 1209.95 |
1213.15 | 1198.55 | 9671 |
| 613 | -13 -1.07 % |
03-11-2022 00:00:00 Thursday |
1219.95 1206.95 |
1219.95 | 1198 | 22397 |
| 614 | 4.6 0.38 % |
02-11-2022 00:00:00 Wednesday |
1215.9 1220.5 |
1233.6 | 1212.15 | 23286 |
| 615 | 2.85 0.23 % |
01-11-2022 00:00:00 Tuesday |
1218 1220.85 |
1233.75 | 1215.1 | 13105 |
| 616 | 25.6 2.15 % |
31-10-2022 00:00:00 Monday |
1190.1 1215.7 |
1219.3 | 1188.35 | 35021 |
| 617 | 7.65 0.65 % |
28-10-2022 00:00:00 Friday |
1179.7 1187.35 |
1190.5 | 1172.4 | 8164 |
| 618 | 8.9 0.76 % |
27-10-2022 00:00:00 Thursday |
1177.2 1186.1 |
1190 | 1175 | 20994 |
| 619 | -10.2 -0.86 % |
25-10-2022 00:00:00 Tuesday |
1186.15 1175.95 |
1186.15 | 1161.55 | 249792 |
| 620 | -14.8 -1.24 % |
24-10-2022 00:00:00 Monday |
1191 1176.2 |
1191 | 1173.65 | 12556 |
| 621 | -46.05 -3.8 % |
21-10-2022 00:00:00 Friday |
1212.7 1166.65 |
1218.25 | 1160.45 | 41605 |
| 622 | -9.8 -0.8 % |
20-10-2022 00:00:00 Thursday |
1218.55 1208.75 |
1234.2 | 1192.75 | 75089 |
| 623 | -11.7 -0.93 % |
19-10-2022 00:00:00 Wednesday |
1260.05 1248.35 |
1281.4 | 1245 | 26340 |
| 624 | 20.7 1.67 % |
18-10-2022 00:00:00 Tuesday |
1236.3 1257 |
1262 | 1234.75 | 28220 |
| 625 | -23.2 -1.85 % |
17-10-2022 00:00:00 Monday |
1256 1232.8 |
1267.1 | 1224 | 349463 |
| 626 | 13.8 1.11 % |
14-10-2022 00:00:00 Friday |
1239.3 1253.1 |
1267.2 | 1237.6 | 25704 |
| 627 | -27.95 -2.22 % |
13-10-2022 00:00:00 Thursday |
1260.05 1232.1 |
1269.05 | 1224.95 | 27771 |
| 628 | -9.85 -0.77 % |
12-10-2022 00:00:00 Wednesday |
1280 1270.15 |
1284.05 | 1245.05 | 32240 |
| 629 | -70.5 -5.22 % |
11-10-2022 00:00:00 Tuesday |
1350 1279.5 |
1350 | 1275.1 | 333050 |
| 630 | 23.25 1.76 % |
10-10-2022 00:00:00 Monday |
1322 1345.25 |
1349 | 1320.25 | 25286 |
| 631 | 5.9 0.44 % |
07-10-2022 00:00:00 Friday |
1345.05 1350.95 |
1361 | 1328.15 | 13059 |
| 632 | 8.1 0.6 % |
06-10-2022 00:00:00 Thursday |
1345.35 1353.45 |
1360 | 1340.75 | 59187 |
| 633 | -1.1 -0.08 % |
04-10-2022 00:00:00 Tuesday |
1348 1346.9 |
1369 | 1337 | 45131 |
| 634 | -23.45 -1.74 % |
03-10-2022 00:00:00 Monday |
1347.5 1324.05 |
1353.55 | 1318 | 12696 |
| 635 | 26.3 1.99 % |
30-09-2022 00:00:00 Friday |
1321.95 1348.25 |
1352.35 | 1306.85 | 16134 |
| 636 | -2.45 -0.18 % |
29-09-2022 00:00:00 Thursday |
1334.4 1331.95 |
1338 | 1310.05 | 27249 |
| 637 | 8.1 0.62 % |
28-09-2022 00:00:00 Wednesday |
1311.5 1319.6 |
1325.45 | 1296.7 | 19118 |
| 638 | 29.7 2.31 % |
27-09-2022 00:00:00 Tuesday |
1285.3 1315 |
1328.5 | 1280.75 | 18956 |
| 639 | -1.95 -0.15 % |
26-09-2022 00:00:00 Monday |
1294.9 1292.95 |
1305.55 | 1270.55 | 12579 |
| 640 | -18.95 -1.43 % |
23-09-2022 00:00:00 Friday |
1323.95 1305 |
1323.95 | 1293 | 22449 |
| 641 | -1.4 -0.11 % |
22-09-2022 00:00:00 Thursday |
1314.95 1313.55 |
1326.55 | 1298.4 | 9642 |
| 642 | -6 -0.45 % |
21-09-2022 00:00:00 Wednesday |
1320 1314 |
1346.3 | 1311.1 | 9012 |
| 643 | -10.75 -0.81 % |
20-09-2022 00:00:00 Tuesday |
1329.95 1319.2 |
1352.45 | 1317.2 | 22814 |
| 644 | 13.7 1.05 % |
19-09-2022 00:00:00 Monday |
1300 1313.7 |
1320 | 1284.4 | 432346 |
| 645 | -47.6 -3.53 % |
16-09-2022 00:00:00 Friday |
1350.05 1302.45 |
1361.45 | 1294.75 | 21260 |
| 646 | -4.5 -0.33 % |
15-09-2022 00:00:00 Thursday |
1362.6 1358.1 |
1377.75 | 1351.25 | 11957 |
| 647 | 7.6 0.56 % |
14-09-2022 00:00:00 Wednesday |
1361.05 1368.65 |
1376.4 | 1361.05 | 7835 |
| 648 | -7 -0.51 % |
13-09-2022 00:00:00 Tuesday |
1384.7 1377.7 |
1389.6 | 1371.05 | 15459 |
| 649 | 21.8 1.6 % |
12-09-2022 00:00:00 Monday |
1361.1 1382.9 |
1389.3 | 1348.3 | 19984 |
| 650 | -9.9 -0.73 % |
09-09-2022 00:00:00 Friday |
1355.75 1345.85 |
1360.35 | 1330.85 | 7030 |
| 651 | -28.65 -2.08 % |
08-09-2022 00:00:00 Thursday |
1377.05 1348.4 |
1377.05 | 1345 | 14496 |
| 652 | -14.55 -1.05 % |
07-09-2022 00:00:00 Wednesday |
1381.9 1367.35 |
1388 | 1363.45 | 7436 |
| 653 | 0.75 0.05 % |
06-09-2022 00:00:00 Tuesday |
1377.55 1378.3 |
1387.15 | 1370.4 | 14728 |
| 654 | -8.95 -0.64 % |
05-09-2022 00:00:00 Monday |
1388.75 1379.8 |
1401.6 | 1366.6 | 17383 |
| 655 | -4.75 -0.34 % |
02-09-2022 00:00:00 Friday |
1386.6 1381.85 |
1405.85 | 1375.5 | 16184 |
| 656 | -6.75 -0.49 % |
01-09-2022 00:00:00 Thursday |
1391.35 1384.6 |
1398.6 | 1375.75 | 14308 |
| 657 | 47.85 3.56 % |
30-08-2022 00:00:00 Tuesday |
1343.5 1391.35 |
1395.75 | 1343.5 | 29606 |
| 658 | 43.95 3.39 % |
29-08-2022 00:00:00 Monday |
1297.15 1341.1 |
1347.1 | 1289.6 | 32799 |
| 659 | -2 -0.15 % |
26-08-2022 00:00:00 Friday |
1324.9 1322.9 |
1328.55 | 1309 | 11072 |
| 660 | 1.75 0.13 % |
25-08-2022 00:00:00 Thursday |
1309.05 1310.8 |
1328.4 | 1296.55 | 20605 |
| 661 | 7.3 0.57 % |
24-08-2022 00:00:00 Wednesday |
1291 1298.3 |
1304.9 | 1289.3 | 11627 |
| 662 | 21.95 1.73 % |
23-08-2022 00:00:00 Tuesday |
1270 1291.95 |
1295.45 | 1270 | 10561 |
| 663 | -58.2 -4.33 % |
22-08-2022 00:00:00 Monday |
1345 1286.8 |
1345 | 1283 | 18629 |
| 664 | -10.8 -0.79 % |
19-08-2022 00:00:00 Friday |
1360 1349.2 |
1369.95 | 1333 | 20909 |
| 665 | 8.6 0.64 % |
18-08-2022 00:00:00 Thursday |
1349.15 1357.75 |
1362.75 | 1342.3 | 54033 |
| 666 | 49.15 3.78 % |
17-08-2022 00:00:00 Wednesday |
1300 1349.15 |
1352.35 | 1294.1 | 23138 |
| 667 | -5.25 -0.4 % |
16-08-2022 00:00:00 Tuesday |
1306 1300.75 |
1316 | 1288.75 | 24293 |
| 668 | -22.8 -1.73 % |
12-08-2022 00:00:00 Friday |
1319.95 1297.15 |
1319.95 | 1294.15 | 15347 |
| 669 | -4.85 -0.37 % |
11-08-2022 00:00:00 Thursday |
1312 1307.15 |
1324.95 | 1300 | 15971 |
| 670 | 4.35 0.33 % |
10-08-2022 00:00:00 Wednesday |
1304 1308.35 |
1315.8 | 1296.6 | 14786 |
| 671 | 2.25 0.17 % |
08-08-2022 00:00:00 Monday |
1302.45 1304.7 |
1307.6 | 1286.65 | 41399 |
| 672 | -28.5 -2.16 % |
05-08-2022 00:00:00 Friday |
1317 1288.5 |
1320.1 | 1280 | 30620 |
| 673 | 38.45 3.03 % |
04-08-2022 00:00:00 Thursday |
1270.25 1308.7 |
1317 | 1270.25 | 62229 |
| 674 | -20.2 -1.55 % |
03-08-2022 00:00:00 Wednesday |
1299.9 1279.7 |
1303.5 | 1265.5 | 23276 |
| 675 | 2.65 0.21 % |
02-08-2022 00:00:00 Tuesday |
1287.35 1290 |
1308 | 1275.55 | 39210 |
| 676 | 36.35 2.91 % |
01-08-2022 00:00:00 Monday |
1251 1287.35 |
1290 | 1248.65 | 349104 |
| 677 | 34 2.8 % |
29-07-2022 00:00:00 Friday |
1215.35 1249.35 |
1252.8 | 1215.35 | 37426 |
| 678 | 12.85 1.06 % |
28-07-2022 00:00:00 Thursday |
1213 1225.85 |
1233.05 | 1203 | 42521 |
| 679 | -2.7 -0.22 % |
27-07-2022 00:00:00 Wednesday |
1224.95 1222.25 |
1225.55 | 1200.3 | 7892 |
| 680 | -27.8 -2.25 % |
26-07-2022 00:00:00 Tuesday |
1238 1210.2 |
1238 | 1205.95 | 11101 |
| 681 | 0.6 0.05 % |
25-07-2022 00:00:00 Monday |
1226 1226.6 |
1230.15 | 1191.35 | 18675 |
| 682 | -31.35 -2.49 % |
22-07-2022 00:00:00 Friday |
1257.55 1226.2 |
1258.2 | 1219 | 37246 |
| 683 | 57.4 4.78 % |
21-07-2022 00:00:00 Thursday |
1200.15 1257.55 |
1259.5 | 1197.35 | 70998 |
| 684 | -38.2 -3.03 % |
20-07-2022 00:00:00 Wednesday |
1261.55 1223.35 |
1276 | 1217 | 36660 |
| 685 | 1.35 0.11 % |
19-07-2022 00:00:00 Tuesday |
1258 1259.35 |
1275.9 | 1253.1 | 13948 |
| 686 | 11.95 0.96 % |
18-07-2022 00:00:00 Monday |
1249.6 1261.55 |
1265 | 1249.55 | 307851 |
| 687 | 18.55 1.5 % |
15-07-2022 00:00:00 Friday |
1236.6 1255.15 |
1259.9 | 1236.6 | 16132 |
| 688 | -2.15 -0.17 % |
14-07-2022 00:00:00 Thursday |
1244 1241.85 |
1248.5 | 1230.7 | 9878 |
| 689 | -20.95 -1.68 % |
13-07-2022 00:00:00 Wednesday |
1249 1228.05 |
1249 | 1223.65 | 8033 |
| 690 | 1.4 0.11 % |
12-07-2022 00:00:00 Tuesday |
1218.95 1220.35 |
1224.05 | 1213 | 11552 |
| 691 | -4.4 -0.36 % |
11-07-2022 00:00:00 Monday |
1228.8 1224.4 |
1228.8 | 1211.55 | 9765 |
| 692 | -13.75 -1.12 % |
08-07-2022 00:00:00 Friday |
1232 1218.25 |
1249.4 | 1210 | 22304 |
| 693 | 39.95 3.37 % |
07-07-2022 00:00:00 Thursday |
1186 1225.95 |
1231.9 | 1186 | 65390 |
| 694 | 37.05 3.19 % |
06-07-2022 00:00:00 Wednesday |
1160 1197.05 |
1200 | 1159.05 | 48254 |
| 695 | 16.25 1.42 % |
05-07-2022 00:00:00 Tuesday |
1141 1157.25 |
1163.25 | 1136.1 | 12769 |
| 696 | 18.25 1.64 % |
04-07-2022 00:00:00 Monday |
1112 1130.25 |
1135.55 | 1109.8 | 81458 |
| 697 | 11.3 1.03 % |
01-07-2022 00:00:00 Friday |
1099 1110.3 |
1120 | 1092 | 23683 |
| 698 | 1.05 0.1 % |
30-06-2022 00:00:00 Thursday |
1098.65 1099.7 |
1107.6 | 1087.35 | 27516 |
| 699 | 17.6 1.63 % |
29-06-2022 00:00:00 Wednesday |
1080.65 1098.25 |
1107.9 | 1080.65 | 9688 |
| 700 | 5.35 0.49 % |
28-06-2022 00:00:00 Tuesday |
1101.05 1106.4 |
1109 | 1080.7 | 9100 |
| 701 | -22.35 -1.99 % |
27-06-2022 00:00:00 Monday |
1124.2 1101.85 |
1124.2 | 1097.75 | 13436 |
| 702 | -6 -0.54 % |
24-06-2022 00:00:00 Friday |
1112.7 1106.7 |
1113.15 | 1088 | 36769 |
| 703 | -9.85 -0.89 % |
23-06-2022 00:00:00 Thursday |
1106.5 1096.65 |
1111.15 | 1085 | 9492 |
| 704 | -18.55 -1.66 % |
22-06-2022 00:00:00 Wednesday |
1118 1099.45 |
1118 | 1090.95 | 9442 |
| 705 | 21.9 2.02 % |
21-06-2022 00:00:00 Tuesday |
1084 1105.9 |
1108.6 | 1075 | 15235 |
| 706 | 10.05 0.95 % |
20-06-2022 00:00:00 Monday |
1061.1 1071.15 |
1084.5 | 1058.7 | 12130 |
| 707 | -24.4 -2.23 % |
17-06-2022 00:00:00 Friday |
1093 1068.6 |
1103.05 | 1064.55 | 25378 |
| 708 | -33.65 -2.99 % |
16-06-2022 00:00:00 Thursday |
1126.8 1093.15 |
1128.85 | 1085.8 | 11530 |
| 709 | -11.85 -1.05 % |
15-06-2022 00:00:00 Wednesday |
1125 1113.15 |
1130.25 | 1107 | 15893 |
| 710 | 29.95 2.74 % |
14-06-2022 00:00:00 Tuesday |
1093 1122.95 |
1125.8 | 1088.1 | 23327 |
| 711 | -7.45 -0.68 % |
13-06-2022 00:00:00 Monday |
1100 1092.55 |
1110 | 1079.2 | 27241 |
| 712 | 9.4 0.84 % |
10-06-2022 00:00:00 Friday |
1115 1124.4 |
1141 | 1109.45 | 34160 |
| 713 | 32.95 3 % |
09-06-2022 00:00:00 Thursday |
1100 1132.95 |
1141.25 | 1093.15 | 63809 |
| 714 | -28.05 -2.47 % |
08-06-2022 00:00:00 Wednesday |
1137 1108.95 |
1145.65 | 1100 | 16832 |
| 715 | -0.4 -0.04 % |
07-06-2022 00:00:00 Tuesday |
1132.8 1132.4 |
1145.7 | 1112.35 | 15305 |
| 716 | -2.4 -0.21 % |
06-06-2022 00:00:00 Monday |
1151.3 1148.9 |
1162.45 | 1143.15 | 10928 |
| 717 | -30.95 -2.61 % |
03-06-2022 00:00:00 Friday |
1187 1156.05 |
1187 | 1153.05 | 18273 |
| 718 | -29.45 -2.45 % |
02-06-2022 00:00:00 Thursday |
1201.8 1172.35 |
1201.8 | 1170 | 16826 |
| 719 | -13.15 -1.09 % |
01-06-2022 00:00:00 Wednesday |
1204 1190.85 |
1210 | 1183.8 | 20357 |
| 720 | -27.2 -2.21 % |
31-05-2022 00:00:00 Tuesday |
1228 1200.8 |
1228 | 1196.8 | 25275 |
| 721 | 29.75 2.5 % |
30-05-2022 00:00:00 Monday |
1188 1217.75 |
1226.3 | 1183.5 | 17114 |
| 722 | 8.4 0.72 % |
27-05-2022 00:00:00 Friday |
1172.55 1180.95 |
1191.6 | 1150 | 30220 |
| 723 | -57.45 -4.67 % |
26-05-2022 00:00:00 Thursday |
1230 1172.55 |
1240 | 1166.7 | 34644 |
| 724 | -6.9 -0.56 % |
25-05-2022 00:00:00 Wednesday |
1237 1230.1 |
1241.3 | 1205.15 | 30421 |
| 725 | -28.6 -2.29 % |
24-05-2022 00:00:00 Tuesday |
1246.8 1218.2 |
1256.4 | 1210.7 | 13296 |
| 726 | -10.95 -0.87 % |
23-05-2022 00:00:00 Monday |
1257 1246.05 |
1273.6 | 1232 | 22612 |
| 727 | 13.9 1.14 % |
20-05-2022 00:00:00 Friday |
1215 1228.9 |
1256.9 | 1215 | 16358 |
| 728 | -11.2 -0.91 % |
19-05-2022 00:00:00 Thursday |
1227 1215.8 |
1227 | 1197 | 10086 |
| 729 | -9.45 -0.75 % |
18-05-2022 00:00:00 Wednesday |
1251.85 1242.4 |
1275 | 1240 | 18696 |
| 730 | 12.9 1.04 % |
17-05-2022 00:00:00 Tuesday |
1240 1252.9 |
1259 | 1229.8 | 11337 |
| 731 | -9.55 -0.77 % |
16-05-2022 00:00:00 Monday |
1245 1235.45 |
1248.85 | 1228.5 | 50956 |
| 732 | 29.9 2.48 % |
13-05-2022 00:00:00 Friday |
1205.1 1235 |
1255.3 | 1205.1 | 65525 |
| 733 | -22.65 -1.85 % |
12-05-2022 00:00:00 Thursday |
1222 1199.35 |
1236.9 | 1191 | 48475 |
| 734 | 6.8 0.56 % |
11-05-2022 00:00:00 Wednesday |
1223.7 1230.5 |
1239.75 | 1204.35 | 17478 |
| 735 | 26.45 2.21 % |
10-05-2022 00:00:00 Tuesday |
1195 1221.45 |
1231 | 1195 | 21827 |
| 736 | -13.15 -1.07 % |
09-05-2022 00:00:00 Monday |
1227.25 1214.1 |
1233.5 | 1193.35 | 43312 |
| 737 | 18.85 1.55 % |
06-05-2022 00:00:00 Friday |
1220 1238.85 |
1253.45 | 1205 | 91721 |
| 738 | -25.2 -1.98 % |
05-05-2022 00:00:00 Thursday |
1275 1249.8 |
1283.4 | 1227.65 | 98217 |
| 739 | -48.05 -3.69 % |
04-05-2022 00:00:00 Wednesday |
1301.05 1253 |
1301.05 | 1250 | 387924 |
| 740 | -9.55 -0.74 % |
02-05-2022 00:00:00 Monday |
1298.9 1289.35 |
1310 | 1283 | 29864 |
| 741 | -24.65 -1.84 % |
29-04-2022 00:00:00 Friday |
1337 1312.35 |
1337 | 1301.05 | 26410 |
| 742 | -23.95 -1.79 % |
28-04-2022 00:00:00 Thursday |
1340.2 1316.25 |
1340.2 | 1309.5 | 30236 |
| 743 | 0.55 0.04 % |
27-04-2022 00:00:00 Wednesday |
1318 1318.55 |
1344.6 | 1311.85 | 42428 |
| 744 | 22 1.69 % |
26-04-2022 00:00:00 Tuesday |
1302.15 1324.15 |
1328.95 | 1296.7 | 185453 |
| 745 | 7.1 0.55 % |
25-04-2022 00:00:00 Monday |
1295.05 1302.15 |
1311.25 | 1287.45 | 29826 |
| 746 | -3.2 -0.24 % |
22-04-2022 00:00:00 Friday |
1320 1316.8 |
1329 | 1308 | 32027 |
| 747 | 7.95 0.61 % |
21-04-2022 00:00:00 Thursday |
1314 1321.95 |
1330.1 | 1297 | 21002 |
| 748 | 16.55 1.29 % |
20-04-2022 00:00:00 Wednesday |
1282 1298.55 |
1304 | 1278 | 15183 |
| 749 | -1.9 -0.15 % |
19-04-2022 00:00:00 Tuesday |
1284 1282.1 |
1305 | 1266.05 | 29868 |
| 750 | 21.2 1.69 % |
18-04-2022 00:00:00 Monday |
1257.85 1279.05 |
1298.4 | 1257.85 | 65504 |
| 751 | 22.95 1.83 % |
13-04-2022 00:00:00 Wednesday |
1251 1273.95 |
1279.05 | 1248.1 | 37403 |
| 752 | -24.75 -1.93 % |
12-04-2022 00:00:00 Tuesday |
1280.6 1255.85 |
1280.6 | 1251.95 | 19889 |
| 753 | 1.45 0.11 % |
11-04-2022 00:00:00 Monday |
1273 1274.45 |
1286.45 | 1259.75 | 64240 |
| 754 | -1.6 -0.13 % |
08-04-2022 00:00:00 Friday |
1270 1268.4 |
1278.5 | 1252.95 | 49448 |
| 755 | -1.8 -0.14 % |
07-04-2022 00:00:00 Thursday |
1251.7 1249.9 |
1282.65 | 1246.05 | 41828 |
| 756 | -6.35 -0.5 % |
06-04-2022 00:00:00 Wednesday |
1258 1251.65 |
1262.4 | 1241.3 | 29513 |
| 757 | 78.5 6.65 % |
05-04-2022 00:00:00 Tuesday |
1180 1258.5 |
1264.6 | 1180 | 95111 |
| 758 | -8.2 -0.69 % |
04-04-2022 00:00:00 Monday |
1188.2 1180 |
1190.4 | 1174.3 | 37374 |
| 759 | 18.1 1.57 % |
01-04-2022 00:00:00 Friday |
1153.95 1172.05 |
1175.95 | 1153.05 | 40075 |
| 760 | -10.85 -0.93 % |
31-03-2022 00:00:00 Thursday |
1164.8 1153.95 |
1164.8 | 1147.35 | 24197 |
| 761 | -14.4 -1.24 % |
30-03-2022 00:00:00 Wednesday |
1165 1150.6 |
1167.6 | 1137.45 | 103488 |
| 762 | 24.1 2.13 % |
29-03-2022 00:00:00 Tuesday |
1129.2 1153.3 |
1157 | 1125 | 23186 |
| 763 | -29.6 -2.55 % |
28-03-2022 00:00:00 Monday |
1158.8 1129.2 |
1158.8 | 1115.1 | 50919 |
| 764 | 1.7 0.15 % |
25-03-2022 00:00:00 Friday |
1147 1148.7 |
1159.45 | 1133.25 | 28973 |
| 765 | 4.45 0.39 % |
24-03-2022 00:00:00 Thursday |
1142.45 1146.9 |
1152.25 | 1127.6 | 40147 |
| 766 | 1.8 0.16 % |
23-03-2022 00:00:00 Wednesday |
1138.8 1140.6 |
1161.75 | 1132.85 | 67257 |
| 767 | -14.4 -1.26 % |
22-03-2022 00:00:00 Tuesday |
1140 1125.6 |
1142.95 | 1095.8 | 73139 |
| 768 | -17.45 -1.51 % |
21-03-2022 00:00:00 Monday |
1154 1136.55 |
1163.95 | 1133 | 67659 |
| 769 | -22.4 -1.91 % |
17-03-2022 00:00:00 Thursday |
1170.5 1148.1 |
1176.8 | 1143.75 | 50566 |
| 770 | 37.95 3.46 % |
16-03-2022 00:00:00 Wednesday |
1097.8 1135.75 |
1138.1 | 1095.95 | 78096 |
| 771 | -20.15 -1.83 % |
15-03-2022 00:00:00 Tuesday |
1103 1082.85 |
1113 | 1073 | 37434 |
| 772 | -0.25 -0.02 % |
14-03-2022 00:00:00 Monday |
1096 1095.75 |
1101.6 | 1075.3 | 43196 |
| 773 | -32.8 -2.91 % |
11-03-2022 00:00:00 Friday |
1126 1093.2 |
1126 | 1088.8 | 41106 |
| 774 | 8 0.71 % |
10-03-2022 00:00:00 Thursday |
1120 1128 |
1131.3 | 1107.75 | 67997 |
| 775 | 6.6 0.61 % |
09-03-2022 00:00:00 Wednesday |
1086 1092.6 |
1110.95 | 1076.6 | 32649 |
| 776 | 3.5 0.33 % |
08-03-2022 00:00:00 Tuesday |
1072 1075.5 |
1084 | 1040.8 | 70410 |
| 777 | 15.7 1.49 % |
07-03-2022 00:00:00 Monday |
1056.55 1072.25 |
1080.55 | 1037.8 | 107543 |
| 778 | -4.9 -0.45 % |
04-03-2022 00:00:00 Friday |
1089 1084.1 |
1095.85 | 1062.75 | 40710 |
| 779 | -50.25 -4.35 % |
03-03-2022 00:00:00 Thursday |
1154.3 1104.05 |
1164.85 | 1088.6 | 49961 |
| 780 | -34.1 -2.89 % |
02-03-2022 00:00:00 Wednesday |
1181.95 1147.85 |
1184.7 | 1137.65 | 65036 |
| 781 | 17.45 1.49 % |
28-02-2022 00:00:00 Monday |
1168 1185.45 |
1190 | 1119.65 | 61688 |
| 782 | 27.8 2.44 % |
25-02-2022 00:00:00 Friday |
1140 1167.8 |
1190.5 | 1140 | 33015 |
| 783 | -3.35 -0.29 % |
24-02-2022 00:00:00 Thursday |
1150 1146.65 |
1180 | 1141.5 | 69372 |
| 784 | -15.35 -1.26 % |
23-02-2022 00:00:00 Wednesday |
1217 1201.65 |
1217 | 1198.5 | 20146 |
| 785 | 28.8 2.45 % |
22-02-2022 00:00:00 Tuesday |
1175.05 1203.85 |
1207.1 | 1165 | 26037 |
| 786 | 9.8 0.82 % |
21-02-2022 00:00:00 Monday |
1191.3 1201.1 |
1205.85 | 1179.65 | 40106 |
| 787 | 1.9 0.16 % |
18-02-2022 00:00:00 Friday |
1200.2 1202.1 |
1210.5 | 1192 | 15994 |
| 788 | 2.75 0.23 % |
17-02-2022 00:00:00 Thursday |
1204 1206.75 |
1218.2 | 1192.9 | 20687 |
| 789 | 5.7 0.48 % |
16-02-2022 00:00:00 Wednesday |
1199.95 1205.65 |
1216.85 | 1181.2 | 26754 |
| 790 | 45.65 3.99 % |
15-02-2022 00:00:00 Tuesday |
1143.55 1189.2 |
1194 | 1141.35 | 44317 |
| 791 | -13 -1.11 % |
14-02-2022 00:00:00 Monday |
1170 1157 |
1170 | 1141.65 | 37247 |
| 792 | -28.45 -2.37 % |
11-02-2022 00:00:00 Friday |
1201.5 1173.05 |
1206.3 | 1166 | 46225 |
| 793 | 0.65 0.05 % |
10-02-2022 00:00:00 Thursday |
1219 1219.65 |
1228.35 | 1200.25 | 33259 |
| 794 | 21.2 1.76 % |
09-02-2022 00:00:00 Wednesday |
1202.45 1223.65 |
1229.75 | 1187.45 | 22226 |
| 795 | -5.35 -0.45 % |
08-02-2022 00:00:00 Tuesday |
1191.95 1186.6 |
1200.7 | 1175 | 22577 |
| 796 | -10.05 -0.84 % |
07-02-2022 00:00:00 Monday |
1202 1191.95 |
1217.3 | 1185.15 | 31567 |
| 797 | 8.05 0.67 % |
04-02-2022 00:00:00 Friday |
1201.8 1209.85 |
1221.95 | 1201.8 | 19332 |
| 798 | -15.6 -1.28 % |
03-02-2022 00:00:00 Thursday |
1221 1205.4 |
1221 | 1197.75 | 32017 |
| 799 | 10.95 0.91 % |
02-02-2022 00:00:00 Wednesday |
1199 1209.95 |
1214.75 | 1186.7 | 24077 |
| 800 | -12.35 -1.03 % |
01-02-2022 00:00:00 Tuesday |
1200 1187.65 |
1200 | 1168 | 29948 |
| 801 | 38.6 3.37 % |
31-01-2022 00:00:00 Monday |
1145 1183.6 |
1187.8 | 1145 | 36229 |
| 802 | -3.9 -0.34 % |
28-01-2022 00:00:00 Friday |
1145.75 1141.85 |
1174.45 | 1136.4 | 53178 |
| 803 | -29.25 -2.49 % |
27-01-2022 00:00:00 Thursday |
1175 1145.75 |
1175 | 1117.6 | 97416 |
| 804 | 20.45 1.76 % |
25-01-2022 00:00:00 Tuesday |
1164.8 1185.25 |
1194 | 1134.05 | 83421 |
| 805 | -67.7 -5.42 % |
24-01-2022 00:00:00 Monday |
1249 1181.3 |
1249 | 1150.75 | 95681 |
| 806 | -35.25 -2.76 % |
21-01-2022 00:00:00 Friday |
1277 1241.75 |
1305.35 | 1232.15 | 97265 |
| 807 | -8.95 -0.68 % |
20-01-2022 00:00:00 Thursday |
1319.15 1310.2 |
1322.2 | 1301.85 | 69302 |
| 808 | -19.5 -1.47 % |
19-01-2022 00:00:00 Wednesday |
1328.25 1308.75 |
1331 | 1294.7 | 39933 |
| 809 | -40.25 -2.97 % |
18-01-2022 00:00:00 Tuesday |
1355.65 1315.4 |
1355.65 | 1311.1 | 22203 |
| 810 | -18.95 -1.41 % |
17-01-2022 00:00:00 Monday |
1347.9 1328.95 |
1347.9 | 1321.85 | 37262 |
| 811 | 14.55 1.09 % |
14-01-2022 00:00:00 Friday |
1330.4 1344.95 |
1349.8 | 1313.3 | 48884 |
| 812 | -23.95 -1.77 % |
13-01-2022 00:00:00 Thursday |
1351 1327.05 |
1365.65 | 1320.5 | 39971 |
| 813 | -13.25 -0.97 % |
12-01-2022 00:00:00 Wednesday |
1370 1356.75 |
1377.4 | 1340 | 25327 |
| 814 | 2.55 0.19 % |
11-01-2022 00:00:00 Tuesday |
1355 1357.55 |
1364 | 1330.8 | 18671 |
| 815 | -40.05 -2.88 % |
10-01-2022 00:00:00 Monday |
1391.45 1351.4 |
1391.45 | 1349 | 35977 |
| 816 | -28.75 -2.06 % |
07-01-2022 00:00:00 Friday |
1396.7 1367.95 |
1418.65 | 1360 | 55674 |
| 817 | -14.3 -1.02 % |
06-01-2022 00:00:00 Thursday |
1399.85 1385.55 |
1399.85 | 1371 | 22593 |
| 818 | -0.75 -0.05 % |
05-01-2022 00:00:00 Wednesday |
1401 1400.25 |
1410.25 | 1393 | 12242 |
| 819 | 6.4 0.46 % |
04-01-2022 00:00:00 Tuesday |
1394.3 1400.7 |
1412.5 | 1388 | 18497 |
| 820 | 14.75 1.06 % |
03-01-2022 00:00:00 Monday |
1391.25 1406 |
1419 | 1391.25 | 24974 |
| 821 | 10.1 0.73 % |
31-12-2021 00:00:00 Friday |
1387.1 1397.2 |
1402.35 | 1381.75 | 11166 |
| 822 | -5.15 -0.37 % |
30-12-2021 00:00:00 Thursday |
1392 1386.85 |
1398.05 | 1380.6 | 11220 |
| 823 | -6.4 -0.46 % |
29-12-2021 00:00:00 Wednesday |
1399.95 1393.55 |
1404.8 | 1387.05 | 20432 |
| 824 | 15.7 1.13 % |
28-12-2021 00:00:00 Tuesday |
1384.3 1400 |
1410.6 | 1374.15 | 36331 |
| 825 | 9.1 0.67 % |
27-12-2021 00:00:00 Monday |
1365 1374.1 |
1377 | 1351.5 | 30105 |
| 826 | -20.1 -1.46 % |
24-12-2021 00:00:00 Friday |
1381.4 1361.3 |
1381.4 | 1354.2 | 18116 |
| 827 | -4.7 -0.34 % |
23-12-2021 00:00:00 Thursday |
1377.55 1372.85 |
1393.7 | 1363.85 | 47879 |
| 828 | 14.4 1.06 % |
22-12-2021 00:00:00 Wednesday |
1357 1371.4 |
1374.65 | 1347.3 | 24632 |
| 829 | 29.6 2.26 % |
21-12-2021 00:00:00 Tuesday |
1308.8 1338.4 |
1353.2 | 1298 | 35769 |
| 830 | -26.65 -2.03 % |
20-12-2021 00:00:00 Monday |
1316 1289.35 |
1316 | 1253.9 | 76917 |
| 831 | -27.95 -2.08 % |
17-12-2021 00:00:00 Friday |
1346.7 1318.75 |
1358.55 | 1315 | 39540 |
| 832 | 17.6 1.31 % |
16-12-2021 00:00:00 Thursday |
1343.55 1361.15 |
1370.3 | 1343.55 | 27777 |
| 833 | 6.55 0.49 % |
15-12-2021 00:00:00 Wednesday |
1345 1351.55 |
1363.7 | 1345 | 24974 |
| 834 | -16.8 -1.23 % |
14-12-2021 00:00:00 Tuesday |
1370 1353.2 |
1372.8 | 1339.85 | 41790 |
| 835 | -19.35 -1.39 % |
13-12-2021 00:00:00 Monday |
1390.75 1371.4 |
1394.45 | 1367.55 | 23186 |
| 836 | -0.35 -0.03 % |
10-12-2021 00:00:00 Friday |
1392 1391.65 |
1397.8 | 1376.25 | 25129 |
| 837 | -39.8 -2.79 % |
09-12-2021 00:00:00 Thursday |
1428.9 1389.1 |
1428.9 | 1381.95 | 21265 |
| 838 | -5.65 -0.4 % |
08-12-2021 00:00:00 Wednesday |
1423 1417.35 |
1429.65 | 1407.15 | 34213 |
| 839 | 32.5 2.36 % |
07-12-2021 00:00:00 Tuesday |
1379.25 1411.75 |
1418.05 | 1370.4 | 36380 |
| 840 | -40.2 -2.85 % |
06-12-2021 00:00:00 Monday |
1410.5 1370.3 |
1410.5 | 1368.15 | 32143 |
| 841 | 5.05 0.37 % |
03-12-2021 00:00:00 Friday |
1378 1383.05 |
1395.5 | 1370.8 | 22931 |
| 842 | 24.8 1.83 % |
02-12-2021 00:00:00 Thursday |
1353.45 1378.25 |
1384.75 | 1335.65 | 73408 |
| 843 | -6.75 -0.49 % |
01-12-2021 00:00:00 Wednesday |
1369.95 1363.2 |
1375.85 | 1320.3 | 175694 |
| 844 | 40.75 3.08 % |
30-11-2021 00:00:00 Tuesday |
1322.6 1363.35 |
1410.8 | 1322.6 | 195146 |
| 845 | 40.05 3.1 % |
29-11-2021 00:00:00 Monday |
1290 1330.05 |
1356.9 | 1290 | 81097 |
| 846 | -42.15 -3.08 % |
26-11-2021 00:00:00 Friday |
1370 1327.85 |
1376.6 | 1321.25 | 71148 |
| 847 | 17.4 1.27 % |
25-11-2021 00:00:00 Thursday |
1372.25 1389.65 |
1396.75 | 1362.65 | 26375 |
| 848 | -22.75 -1.63 % |
24-11-2021 00:00:00 Wednesday |
1395 1372.25 |
1407.4 | 1356.3 | 29406 |
| 849 | 27.45 2.01 % |
23-11-2021 00:00:00 Tuesday |
1365 1392.45 |
1410 | 1355.95 | 45176 |
| 850 | -8.3 -0.6 % |
22-11-2021 00:00:00 Monday |
1387 1378.7 |
1424.1 | 1358.1 | 135247 |
| 851 | 12.2 0.9 % |
18-11-2021 00:00:00 Thursday |
1360 1372.2 |
1382 | 1340.85 | 19282 |
| 852 | -27.9 -1.99 % |
17-11-2021 00:00:00 Wednesday |
1402.95 1375.05 |
1402.95 | 1366 | 38909 |
| 853 | 8.35 0.6 % |
16-11-2021 00:00:00 Tuesday |
1390.5 1398.85 |
1404.65 | 1360.3 | 19350 |
| 854 | 7.1 0.51 % |
15-11-2021 00:00:00 Monday |
1382 1389.1 |
1399.45 | 1377.05 | 30020 |
| 855 | 18.5 1.37 % |
12-11-2021 00:00:00 Friday |
1354 1372.5 |
1379.35 | 1352.45 | 46099 |
| 856 | -10.75 -0.79 % |
11-11-2021 00:00:00 Thursday |
1360 1349.25 |
1360 | 1329.5 | 58405 |
| 857 | 21.05 1.59 % |
10-11-2021 00:00:00 Wednesday |
1325 1346.05 |
1349.6 | 1320 | 29246 |
| 858 | -8.95 -0.67 % |
09-11-2021 00:00:00 Tuesday |
1335.6 1326.65 |
1338.9 | 1312.45 | 26171 |
| 859 | 23.4 1.8 % |
08-11-2021 00:00:00 Monday |
1302 1325.4 |
1329 | 1284.1 | 46056 |
| 860 | -12.05 -0.92 % |
04-11-2021 00:00:00 Thursday |
1306.9 1294.85 |
1306.9 | 1291 | 2482 |
| 861 | -19.7 -1.5 % |
03-11-2021 00:00:00 Wednesday |
1310 1290.3 |
1310 | 1271.7 | 18709 |
| 862 | -2.2 -0.17 % |
02-11-2021 00:00:00 Tuesday |
1291.15 1288.95 |
1303 | 1284.7 | 26584 |
| 863 | 17.65 1.39 % |
01-11-2021 00:00:00 Monday |
1271 1288.65 |
1290 | 1260.9 | 118567 |
| 864 | 0.15 0.01 % |
29-10-2021 00:00:00 Friday |
1263 1263.15 |
1292.55 | 1243.35 | 58588 |
| 865 | -16.9 -1.32 % |
28-10-2021 00:00:00 Thursday |
1281 1264.1 |
1285.9 | 1256.85 | 32768 |
| 866 | -4.05 -0.32 % |
27-10-2021 00:00:00 Wednesday |
1280.95 1276.9 |
1306.35 | 1275 | 37207 |
| 867 | -29.1 -2.21 % |
26-10-2021 00:00:00 Tuesday |
1314.95 1285.85 |
1314.95 | 1262.55 | 40490 |
| 868 | 3 0.23 % |
25-10-2021 00:00:00 Monday |
1295.65 1298.65 |
1309 | 1272.3 | 71413 |
| 869 | 3.9 0.3 % |
22-10-2021 00:00:00 Friday |
1285.6 1289.5 |
1319.1 | 1265.6 | 75074 |
| 870 | -75.4 -5.54 % |
21-10-2021 00:00:00 Thursday |
1361 1285.6 |
1362.05 | 1264.85 | 420971 |
| 871 | -24.65 -1.72 % |
20-10-2021 00:00:00 Wednesday |
1430 1405.35 |
1432.95 | 1378.1 | 325197 |
| 872 | -38.45 -2.63 % |
19-10-2021 00:00:00 Tuesday |
1463 1424.55 |
1482 | 1412.4 | 63444 |
| 873 | -32.6 -2.19 % |
18-10-2021 00:00:00 Monday |
1488.4 1455.8 |
1503.7 | 1440.3 | 86831 |
| 874 | 52.95 3.73 % |
14-10-2021 00:00:00 Thursday |
1421 1473.95 |
1479.15 | 1408.05 | 87599 |
| 875 | -31.35 -2.18 % |
13-10-2021 00:00:00 Wednesday |
1441 1409.65 |
1441 | 1399.25 | 93651 |
| 876 | 23.55 1.69 % |
12-10-2021 00:00:00 Tuesday |
1394.8 1418.35 |
1427.4 | 1384 | 63030 |
| 877 | 7.05 0.51 % |
11-10-2021 00:00:00 Monday |
1376 1383.05 |
1409 | 1370 | 285043 |
| 878 | -32.9 -2.34 % |
08-10-2021 00:00:00 Friday |
1405 1372.1 |
1405 | 1366.85 | 18678 |
| 879 | 9.3 0.67 % |
07-10-2021 00:00:00 Thursday |
1384.8 1394.1 |
1407.5 | 1377.6 | 80323 |
| 880 | -37.9 -2.69 % |
06-10-2021 00:00:00 Wednesday |
1407.5 1369.6 |
1410.1 | 1365 | 25835 |
| 881 | -2.3 -0.17 % |
05-10-2021 00:00:00 Tuesday |
1390.5 1388.2 |
1400 | 1383.8 | 80884 |
| 882 | 19.55 1.43 % |
04-10-2021 00:00:00 Monday |
1370.05 1389.6 |
1394 | 1356.4 | 27893 |
| 883 | -20.95 -1.52 % |
01-10-2021 00:00:00 Friday |
1380 1359.05 |
1381.65 | 1334.55 | 59557 |
| 884 | 4.15 0.3 % |
30-09-2021 00:00:00 Thursday |
1369 1373.15 |
1382.2 | 1362.55 | 26717 |
| 885 | 47.95 3.63 % |
29-09-2021 00:00:00 Wednesday |
1320.8 1368.75 |
1376.7 | 1320.8 | 48032 |
| 886 | -17.8 -1.28 % |
28-09-2021 00:00:00 Tuesday |
1388 1370.2 |
1403 | 1360.9 | 127662 |
| 887 | -45.05 -3.14 % |
27-09-2021 00:00:00 Monday |
1433.95 1388.9 |
1433.95 | 1350 | 86829 |
| 888 | -34.3 -2.37 % |
24-09-2021 00:00:00 Friday |
1448 1413.7 |
1448 | 1399.15 | 32083 |
| 889 | 0.8 0.06 % |
23-09-2021 00:00:00 Thursday |
1434.8 1435.6 |
1454.2 | 1428.9 | 305197 |
| 890 | 10.2 0.72 % |
22-09-2021 00:00:00 Wednesday |
1410 1420.2 |
1442 | 1410 | 80251 |
| 891 | 21.7 1.56 % |
21-09-2021 00:00:00 Tuesday |
1389.8 1411.5 |
1427 | 1389.8 | 39550 |
| 892 | -64.7 -4.39 % |
20-09-2021 00:00:00 Monday |
1473.3 1408.6 |
1473.3 | 1400.8 | 69572 |
| 893 | 7.4 0.51 % |
17-09-2021 00:00:00 Friday |
1464 1471.4 |
1481.4 | 1448.1 | 156358 |
| 894 | -6.85 -0.47 % |
16-09-2021 00:00:00 Thursday |
1459.8 1452.95 |
1476.95 | 1448.2 | 36693 |
| 895 | -14.4 -0.98 % |
15-09-2021 00:00:00 Wednesday |
1466 1451.6 |
1468.8 | 1446.95 | 64668 |
| 896 | 4.85 0.33 % |
14-09-2021 00:00:00 Tuesday |
1460 1464.85 |
1470.5 | 1450.15 | 32368 |
| 897 | -14.8 -1.01 % |
13-09-2021 00:00:00 Monday |
1462.9 1448.1 |
1462.9 | 1435.2 | 357283 |
| 898 | 14.6 1.01 % |
09-09-2021 00:00:00 Thursday |
1439 1453.6 |
1458.8 | 1415 | 195646 |
| 899 | -17.6 -1.21 % |
08-09-2021 00:00:00 Wednesday |
1449.8 1432.2 |
1454.25 | 1418.25 | 105181 |
| 900 | 13.6 0.95 % |
07-09-2021 00:00:00 Tuesday |
1430 1443.6 |
1462.35 | 1430 | 112653 |
| 901 | -2.7 -0.19 % |
06-09-2021 00:00:00 Monday |
1434 1431.3 |
1439.1 | 1420.65 | 166267 |
| 902 | 30.25 2.16 % |
03-09-2021 00:00:00 Friday |
1399.45 1429.7 |
1434.9 | 1386.05 | 210293 |
| 903 | 39.7 2.94 % |
02-09-2021 00:00:00 Thursday |
1352 1391.7 |
1397 | 1338.85 | 135400 |
| 904 | 76.05 6 % |
01-09-2021 00:00:00 Wednesday |
1268.55 1344.6 |
1353.65 | 1265.65 | 202901 |
| 905 | -5.55 -0.44 % |
31-08-2021 00:00:00 Tuesday |
1273.8 1268.25 |
1286.8 | 1255 | 292830 |
| 906 | 39.45 3.22 % |
30-08-2021 00:00:00 Monday |
1227 1266.45 |
1270 | 1227 | 72793 |
| 907 | 15.9 1.3 % |
27-08-2021 00:00:00 Friday |
1220 1235.9 |
1238.2 | 1214.35 | 65787 |
| 908 | 0.85 0.07 % |
26-08-2021 00:00:00 Thursday |
1215 1215.85 |
1220.2 | 1191.15 | 54637 |
| 909 | -61.35 -4.85 % |
25-08-2021 00:00:00 Wednesday |
1265.55 1204.2 |
1274.25 | 1200 | 120526 |
| 910 | -3.9 -0.31 % |
24-08-2021 00:00:00 Tuesday |
1270 1266.1 |
1279.7 | 1241.7 | 68794 |
| 911 | 21.75 1.76 % |
23-08-2021 00:00:00 Monday |
1238 1259.75 |
1288.9 | 1238 | 123418 |
| 912 | 0.85 0.07 % |
20-08-2021 00:00:00 Friday |
1235 1235.85 |
1254.8 | 1224.15 | 53400 |
| 913 | 8.95 0.73 % |
18-08-2021 00:00:00 Wednesday |
1225 1233.95 |
1266 | 1225 | 183657 |
| 914 | -2.25 -0.18 % |
17-08-2021 00:00:00 Tuesday |
1226.2 1223.95 |
1243.95 | 1217.05 | 131643 |
| 915 | -6.95 -0.56 % |
16-08-2021 00:00:00 Monday |
1233.05 1226.1 |
1252.25 | 1222.6 | 31514 |
| 916 | 20.85 1.71 % |
13-08-2021 00:00:00 Friday |
1222.4 1243.25 |
1256.9 | 1222.4 | 90784 |
| 917 | -23.2 -1.85 % |
12-08-2021 00:00:00 Thursday |
1255 1231.8 |
1258 | 1226.1 | 125539 |
| 918 | 18.8 1.54 % |
11-08-2021 00:00:00 Wednesday |
1219.2 1238 |
1243.2 | 1197 | 180425 |
| 919 | -18.95 -1.53 % |
10-08-2021 00:00:00 Tuesday |
1242 1223.05 |
1254.55 | 1218.25 | 126779 |
| 920 | -8.95 -0.72 % |
09-08-2021 00:00:00 Monday |
1245 1236.05 |
1253.45 | 1230.85 | 45773 |
| 921 | 12.6 1.03 % |
06-08-2021 00:00:00 Friday |
1220 1232.6 |
1258.9 | 1216.15 | 145425 |
| 922 | -18.05 -1.46 % |
05-08-2021 00:00:00 Thursday |
1234 1215.95 |
1241.95 | 1213 | 58816 |
| 923 | -10.8 -0.87 % |
04-08-2021 00:00:00 Wednesday |
1245 1234.2 |
1246.85 | 1223.35 | 90522 |
| 924 | 32.9 2.75 % |
03-08-2021 00:00:00 Tuesday |
1198 1230.9 |
1245.65 | 1191.4 | 332905 |
| 925 | 8.95 0.76 % |
02-08-2021 00:00:00 Monday |
1177 1185.95 |
1204.5 | 1176.9 | 114747 |
| 926 | -2.95 -0.25 % |
30-07-2021 00:00:00 Friday |
1177 1174.05 |
1194.95 | 1165 | 59782 |
| 927 | 16.4 1.41 % |
29-07-2021 00:00:00 Thursday |
1160 1176.4 |
1183.85 | 1159.5 | 158924 |
| 928 | -1.55 -0.13 % |
28-07-2021 00:00:00 Wednesday |
1159.2 1157.65 |
1178 | 1148.1 | 149840 |
| 929 | -10.35 -0.88 % |
27-07-2021 00:00:00 Tuesday |
1170 1159.65 |
1177.9 | 1152 | 81965 |
| 930 | 20.1 1.76 % |
26-07-2021 00:00:00 Monday |
1142.2 1162.3 |
1170 | 1116.7 | 208500 |
| 931 | -12.15 -1.05 % |
23-07-2021 00:00:00 Friday |
1156 1143.85 |
1166.55 | 1139.05 | 149697 |
| 932 | 1.45 0.13 % |
22-07-2021 00:00:00 Thursday |
1150 1151.45 |
1184 | 1125.5 | 681698 |
| 933 | 8.4 0.77 % |
20-07-2021 00:00:00 Tuesday |
1095 1103.4 |
1108.95 | 1061.6 | 140804 |
| 934 | 18.15 1.7 % |
19-07-2021 00:00:00 Monday |
1070.2 1088.35 |
1107.9 | 1068.45 | 397678 |
| 935 | 29.9 2.85 % |
16-07-2021 00:00:00 Friday |
1048 1077.9 |
1090 | 1044.25 | 252708 |
| 936 | 14.85 1.45 % |
15-07-2021 00:00:00 Thursday |
1025 1039.85 |
1049.9 | 1023 | 133621 |
| 937 | -9.6 -0.93 % |
14-07-2021 00:00:00 Wednesday |
1032.55 1022.95 |
1034 | 1020.8 | 37181 |
| 938 | -12.45 -1.19 % |
13-07-2021 00:00:00 Tuesday |
1045 1032.55 |
1049.95 | 1028.05 | 26127 |
| 939 | 19.3 1.89 % |
12-07-2021 00:00:00 Monday |
1023 1042.3 |
1045.55 | 1023 | 192922 |
| 940 | -6.6 -0.64 % |
09-07-2021 00:00:00 Friday |
1029.45 1022.85 |
1029.45 | 1015.3 | 56841 |
| 941 | 7.7 0.75 % |
08-07-2021 00:00:00 Thursday |
1021.1 1028.8 |
1035.9 | 1020.1 | 492285 |
| 942 | -5.9 -0.57 % |
07-07-2021 00:00:00 Wednesday |
1027 1021.1 |
1027 | 1010.9 | 48257 |
| 943 | -4.25 -0.41 % |
06-07-2021 00:00:00 Tuesday |
1025 1020.75 |
1030.75 | 1015.3 | 112666 |
| 944 | 35.3 3.58 % |
05-07-2021 00:00:00 Monday |
986.95 1022.25 |
1024.5 | 986.95 | 165319 |
| 945 | -9.5 -0.95 % |
02-07-2021 00:00:00 Friday |
995 985.5 |
998.55 | 984.05 | 45454 |
| 946 | 3.8 0.39 % |
01-07-2021 00:00:00 Thursday |
985 988.8 |
996.95 | 980.95 | 69621 |
| 947 | 0.7 0.07 % |
30-06-2021 00:00:00 Wednesday |
979.25 979.95 |
992.7 | 978 | 120004 |
| 948 | -15.75 -1.58 % |
29-06-2021 00:00:00 Tuesday |
995 979.25 |
995.4 | 977.4 | 82925 |
| 949 | -12.35 -1.23 % |
28-06-2021 00:00:00 Monday |
1004.8 992.45 |
1009.95 | 991.4 | 47076 |
| 950 | 1.1 0.11 % |
25-06-2021 00:00:00 Friday |
998 999.1 |
1001.1 | 990.25 | 34190 |
| 951 | -1.35 -0.14 % |
24-06-2021 00:00:00 Thursday |
992.5 991.15 |
1004.55 | 985.55 | 37772 |
| 952 | -11.85 -1.17 % |
23-06-2021 00:00:00 Wednesday |
1010 998.15 |
1010 | 993.65 | 42105 |
| 953 | 8.15 0.82 % |
22-06-2021 00:00:00 Tuesday |
991 999.15 |
1009.6 | 980.35 | 132416 |
| 954 | -5.05 -0.51 % |
21-06-2021 00:00:00 Monday |
988 982.95 |
988 | 958.35 | 124984 |
| 955 | -1.85 -0.19 % |
18-06-2021 00:00:00 Friday |
999 997.15 |
1009.45 | 977.7 | 68201 |
| 956 | -2.9 -0.29 % |
17-06-2021 00:00:00 Thursday |
1000.25 997.35 |
1008.5 | 991.2 | 98190 |
| 957 | -14.75 -1.44 % |
16-06-2021 00:00:00 Wednesday |
1022 1007.25 |
1022 | 1005.2 | 37870 |
| 958 | -7.2 -0.7 % |
15-06-2021 00:00:00 Tuesday |
1025 1017.8 |
1031.25 | 1015.8 | 71640 |
| 959 | 2.55 0.25 % |
14-06-2021 00:00:00 Monday |
1017 1019.55 |
1025.4 | 1001.15 | 75605 |
| 960 | -8.5 -0.83 % |
11-06-2021 00:00:00 Friday |
1025.85 1017.35 |
1031.5 | 1011.75 | 45427 |
| 961 | -6.1 -0.59 % |
10-06-2021 00:00:00 Thursday |
1029.4 1023.3 |
1034.5 | 1020.4 | 106709 |
| 962 | -20.75 -1.98 % |
09-06-2021 00:00:00 Wednesday |
1048 1027.25 |
1057.4 | 1022.35 | 50808 |
| 963 | -16.95 -1.61 % |
08-06-2021 00:00:00 Tuesday |
1055.5 1038.55 |
1056.5 | 1035.8 | 69873 |
| 964 | -14.6 -1.37 % |
07-06-2021 00:00:00 Monday |
1065 1050.4 |
1067 | 1046.1 | 32202 |
| 965 | -23.6 -2.19 % |
04-06-2021 00:00:00 Friday |
1080 1056.4 |
1084.25 | 1054.8 | 101341 |
| 966 | 17.8 1.69 % |
03-06-2021 00:00:00 Thursday |
1055 1072.8 |
1080.25 | 1046.5 | 96380 |
| 967 | 16.45 1.6 % |
02-06-2021 00:00:00 Wednesday |
1029.9 1046.35 |
1049.3 | 1026 | 43804 |
| 968 | -5.8 -0.56 % |
01-06-2021 00:00:00 Tuesday |
1035 1029.2 |
1045 | 1026.3 | 61107 |
| 969 | 20.5 2.03 % |
31-05-2021 00:00:00 Monday |
1010.3 1030.8 |
1033.7 | 1010.3 | 71305 |
| 970 | -7.4 -0.72 % |
28-05-2021 00:00:00 Friday |
1025 1017.6 |
1029.75 | 1012.4 | 94123 |
| 971 | 17.05 1.7 % |
27-05-2021 00:00:00 Thursday |
1003 1020.05 |
1023.9 | 989 | 191559 |
| 972 | -6.55 -0.65 % |
26-05-2021 00:00:00 Wednesday |
1003 996.45 |
1009 | 995.15 | 53841 |
| 973 | -21.4 -2.11 % |
25-05-2021 00:00:00 Tuesday |
1016.1 994.7 |
1024.7 | 992.45 | 144663 |
| 974 | -19.25 -1.86 % |
24-05-2021 00:00:00 Monday |
1035 1015.75 |
1036.75 | 1014 | 75438 |
| 975 | -49.15 -4.56 % |
21-05-2021 00:00:00 Friday |
1077 1027.85 |
1077 | 1023.45 | 351158 |
| 976 | -14.35 -1.32 % |
20-05-2021 00:00:00 Thursday |
1087 1072.65 |
1087.95 | 1065 | 92709 |
| 977 | 8.65 0.81 % |
19-05-2021 00:00:00 Wednesday |
1065 1073.65 |
1083 | 1058.2 | 105624 |
| 978 | 33.65 3.24 % |
18-05-2021 00:00:00 Tuesday |
1038 1071.65 |
1074.35 | 1020.1 | 211425 |
| 979 | 21.35 2.11 % |
17-05-2021 00:00:00 Monday |
1010 1031.35 |
1036.3 | 988.6 | 88227 |
| 980 | -15.7 -1.55 % |
14-05-2021 00:00:00 Friday |
1011.85 996.15 |
1022 | 984 | 50021 |
| 981 | -29.95 -2.89 % |
12-05-2021 00:00:00 Wednesday |
1038 1008.05 |
1038 | 1003.05 | 30969 |
| 982 | 23.6 2.35 % |
11-05-2021 00:00:00 Tuesday |
1006 1029.6 |
1031.75 | 994.3 | 40791 |
| 983 | 5.15 0.52 % |
10-05-2021 00:00:00 Monday |
1000 1005.15 |
1012 | 1000 | 27640 |
| 984 | -18.05 -1.77 % |
07-05-2021 00:00:00 Friday |
1019 1000.95 |
1019 | 999.3 | 23287 |
| 985 | -2.85 -0.28 % |
06-05-2021 00:00:00 Thursday |
1009.4 1006.55 |
1010 | 988.7 | 28914 |
| 986 | 8.6 0.87 % |
05-05-2021 00:00:00 Wednesday |
989.35 997.95 |
1005.3 | 980.3 | 39270 |
| 987 | -24.25 -2.4 % |
04-05-2021 00:00:00 Tuesday |
1009 984.75 |
1017.2 | 981.5 | 48692 |
| 988 | 21.15 2.15 % |
03-05-2021 00:00:00 Monday |
982.3 1003.45 |
1007.95 | 970 | 62141 |
| 989 | -7.4 -0.74 % |
30-04-2021 00:00:00 Friday |
998.25 990.85 |
1035 | 982.05 | 92043 |
| 990 | -23.65 -2.29 % |
29-04-2021 00:00:00 Thursday |
1035 1011.35 |
1035 | 1005.7 | 56871 |
| 991 | -27.7 -2.65 % |
28-04-2021 00:00:00 Wednesday |
1045.9 1018.2 |
1045.9 | 1011.6 | 34302 |
| 992 | 28.4 2.84 % |
27-04-2021 00:00:00 Tuesday |
999 1027.4 |
1036 | 999 | 44080 |
| 993 | -0.7 -0.07 % |
26-04-2021 00:00:00 Monday |
1001.2 1000.5 |
1014.5 | 990 | 46781 |
| 994 | 4.75 0.47 % |
23-04-2021 00:00:00 Friday |
1001 1005.75 |
1023.65 | 1000.35 | 85481 |
| 995 | 0.95 0.09 % |
22-04-2021 00:00:00 Thursday |
1004 1004.95 |
1012.85 | 996 | 80437 |
| 996 | -3 -0.3 % |
20-04-2021 00:00:00 Tuesday |
1005.5 1002.5 |
1020.2 | 996.3 | 52332 |
| 997 | 17.2 1.75 % |
19-04-2021 00:00:00 Monday |
983 1000.2 |
1006 | 970.8 | 68519 |
| 998 | -1.9 -0.19 % |
16-04-2021 00:00:00 Friday |
1012.5 1010.6 |
1031.5 | 1007.3 | 60469 |
| 999 | -12.5 -1.22 % |
15-04-2021 00:00:00 Thursday |
1025 1012.5 |
1037.4 | 1005 | 137321 |
| 1000 | 20.75 2.07 % |
13-04-2021 00:00:00 Tuesday |
1003 1023.75 |
1028.15 | 981 | 132354 |
| 1001 | -59 -5.6 % |
12-04-2021 00:00:00 Monday |
1053 994 |
1053 | 990.2 | 79032 |
| 1002 | -5.3 -0.5 % |
09-04-2021 00:00:00 Friday |
1067 1061.7 |
1099.6 | 1057 | 123406 |
| 1003 | -6.05 -0.57 % |
08-04-2021 00:00:00 Thursday |
1065.85 1059.8 |
1069.9 | 1048.9 | 186903 |
| 1004 | 6 0.57 % |
07-04-2021 00:00:00 Wednesday |
1052.1 1058.1 |
1065.85 | 1045.3 | 39486 |
| 1005 | 27.1 2.64 % |
06-04-2021 00:00:00 Tuesday |
1025 1052.1 |
1056.15 | 1022.2 | 39514 |
| 1006 | -30.1 -2.84 % |
05-04-2021 00:00:00 Monday |
1058.7 1028.6 |
1059.5 | 1015.8 | 62804 |
| 1007 | -21.1 -1.95 % |
01-04-2021 00:00:00 Thursday |
1079.8 1058.7 |
1079.8 | 1046.7 | 31707 |
| 1008 | -0.1 -0.01 % |
31-03-2021 00:00:00 Wednesday |
1050 1049.9 |
1069.7 | 1047.3 | 39055 |
| 1009 | -16.05 -1.51 % |
30-03-2021 00:00:00 Tuesday |
1065 1048.95 |
1077.4 | 1046.55 | 44453 |
| 1010 | 25.3 2.47 % |
26-03-2021 00:00:00 Friday |
1025 1050.3 |
1056 | 1025 | 68397 |
| 1011 | 4.85 0.47 % |
25-03-2021 00:00:00 Thursday |
1022 1026.85 |
1035.5 | 1014.65 | 59216 |
| 1012 | -5.3 -0.51 % |
24-03-2021 00:00:00 Wednesday |
1035 1029.7 |
1047.15 | 1025 | 39548 |
| 1013 | -8.05 -0.77 % |
23-03-2021 00:00:00 Tuesday |
1049.7 1041.65 |
1056.95 | 1029.95 | 52974 |
| 1014 | -9.5 -0.91 % |
22-03-2021 00:00:00 Monday |
1044 1034.5 |
1054.95 | 1027.1 | 57041 |
| 1015 | 20.2 1.97 % |
19-03-2021 00:00:00 Friday |
1024 1044.2 |
1047 | 986.55 | 84719 |
| 1016 | -37.2 -3.51 % |
18-03-2021 00:00:00 Thursday |
1061.15 1023.95 |
1069.25 | 1017.2 | 57587 |
| 1017 | -23.95 -2.21 % |
17-03-2021 00:00:00 Wednesday |
1085.1 1061.15 |
1094 | 1053.55 | 30403 |
| 1018 | -11.6 -1.05 % |
16-03-2021 00:00:00 Tuesday |
1099.95 1088.35 |
1109 | 1076.35 | 88081 |
| 1019 | -5.45 -0.49 % |
15-03-2021 00:00:00 Monday |
1105.4 1099.95 |
1118.95 | 1087 | 82996 |
| 1020 | -21.3 -1.89 % |
12-03-2021 00:00:00 Friday |
1125 1103.7 |
1140 | 1098.25 | 86481 |
| 1021 | 13.55 1.22 % |
10-03-2021 00:00:00 Wednesday |
1107 1120.55 |
1125 | 1100 | 70712 |
| 1022 | -28.9 -2.56 % |
09-03-2021 00:00:00 Tuesday |
1129 1100.1 |
1130 | 1089.7 | 215914 |
| 1023 | -7.6 -0.68 % |
08-03-2021 00:00:00 Monday |
1123 1115.4 |
1149.7 | 1109 | 87374 |
| 1024 | -28.05 -2.45 % |
05-03-2021 00:00:00 Friday |
1145 1116.95 |
1163.15 | 1110.2 | 375575 |
| 1025 | 19.75 1.71 % |
04-03-2021 00:00:00 Thursday |
1152.1 1171.85 |
1185.55 | 1144 | 219822 |
| 1026 | 14.55 1.27 % |
03-03-2021 00:00:00 Wednesday |
1150 1164.55 |
1174.9 | 1143.15 | 95823 |
| 1027 | 17.3 1.54 % |
02-03-2021 00:00:00 Tuesday |
1127 1144.3 |
1163.65 | 1119.8 | 146833 |
| 1028 | -7.9 -0.71 % |
01-03-2021 00:00:00 Monday |
1120.1 1112.2 |
1126.1 | 1095.8 | 93631 |
| 1029 | -61.7 -5.28 % |
26-02-2021 00:00:00 Friday |
1168.9 1107.2 |
1195.95 | 1096.5 | 155628 |
| 1030 | 18.7 1.62 % |
25-02-2021 00:00:00 Thursday |
1156.65 1175.35 |
1195.95 | 1150 | 93183 |
| 1031 | 5.2 0.46 % |
24-02-2021 00:00:00 Wednesday |
1140 1145.2 |
1154.2 | 1071.6 | 351331 |
| 1032 | -5.05 -0.45 % |
23-02-2021 00:00:00 Tuesday |
1130 1124.95 |
1146.05 | 1120.35 | 107477 |
| 1033 | -7.2 -0.63 % |
22-02-2021 00:00:00 Monday |
1135.2 1128 |
1154.95 | 1119 | 288939 |
| 1034 | -31.55 -2.7 % |
19-02-2021 00:00:00 Friday |
1170.05 1138.5 |
1170.05 | 1129.2 | 64767 |
| 1035 | -43.55 -3.6 % |
18-02-2021 00:00:00 Thursday |
1209 1165.45 |
1209 | 1160.55 | 69485 |
| 1036 | -28.55 -2.33 % |
17-02-2021 00:00:00 Wednesday |
1223 1194.45 |
1237.8 | 1184.1 | 123057 |
| 1037 | 42.7 3.64 % |
16-02-2021 00:00:00 Tuesday |
1173.45 1216.15 |
1222.35 | 1165 | 222636 |
| 1038 | 13.65 1.18 % |
15-02-2021 00:00:00 Monday |
1159 1172.65 |
1177.85 | 1137.5 | 174774 |
| 1039 | -12.95 -1.12 % |
12-02-2021 00:00:00 Friday |
1154.5 1141.55 |
1163.35 | 1128.65 | 51217 |
| 1040 | 14.45 1.27 % |
11-02-2021 00:00:00 Thursday |
1140.65 1155.1 |
1158.5 | 1134 | 61259 |
| 1041 | 0.05 0 % |
10-02-2021 00:00:00 Wednesday |
1139.1 1139.15 |
1150.3 | 1126 | 38727 |
| 1042 | 1.25 0.11 % |
09-02-2021 00:00:00 Tuesday |
1137.7 1138.95 |
1169.55 | 1132 | 159539 |
| 1043 | 3.45 0.31 % |
08-02-2021 00:00:00 Monday |
1123 1126.45 |
1147 | 1112.75 | 84315 |
| 1044 | -33.75 -2.95 % |
05-02-2021 00:00:00 Friday |
1143.8 1110.05 |
1158.3 | 1107.45 | 97432 |
| 1045 | 8.2 0.73 % |
04-02-2021 00:00:00 Thursday |
1126.5 1134.7 |
1138.2 | 1100.8 | 70982 |
| 1046 | -16.7 -1.48 % |
03-02-2021 00:00:00 Wednesday |
1128.9 1112.2 |
1143 | 1105.3 | 103525 |
| 1047 | 45.9 4.24 % |
02-02-2021 00:00:00 Tuesday |
1083 1128.9 |
1146.75 | 1072.5 | 223457 |
| 1048 | 14.2 1.36 % |
01-02-2021 00:00:00 Monday |
1047 1061.2 |
1086.9 | 1033.75 | 105552 |
| 1049 | -137.55 -11.64 % |
29-01-2021 00:00:00 Friday |
1182 1044.45 |
1182 | 1035.5 | 1070304 |
| 1050 | 80.9 7.34 % |
28-01-2021 00:00:00 Thursday |
1102 1182.9 |
1195.3 | 1102 | 472059 |
| 1051 | -7.6 -0.68 % |
27-01-2021 00:00:00 Wednesday |
1123.6 1116 |
1128.3 | 1104.25 | 52789 |
| 1052 | -7.45 -0.66 % |
25-01-2021 00:00:00 Monday |
1130.35 1122.9 |
1153.35 | 1098.15 | 96637 |
| 1053 | -16.9 -1.48 % |
22-01-2021 00:00:00 Friday |
1139 1122.1 |
1164 | 1114.05 | 228204 |
| 1054 | 62.2 5.81 % |
21-01-2021 00:00:00 Thursday |
1070 1132.2 |
1147.5 | 1051.8 | 688852 |
| 1055 | -3.15 -0.31 % |
20-01-2021 00:00:00 Wednesday |
1023 1019.85 |
1031.9 | 1012.2 | 124040 |
| 1056 | 23 2.31 % |
19-01-2021 00:00:00 Tuesday |
997 1020 |
1023 | 985.5 | 53360 |
| 1057 | 7.75 0.79 % |
18-01-2021 00:00:00 Monday |
977.9 985.65 |
998.6 | 969.25 | 68777 |
| 1058 | -22.55 -2.25 % |
15-01-2021 00:00:00 Friday |
1004 981.45 |
1011.3 | 979.15 | 129823 |
| 1059 | -9.25 -0.91 % |
14-01-2021 00:00:00 Thursday |
1012.4 1003.15 |
1025.75 | 1001.5 | 49860 |
| 1060 | -12.4 -1.21 % |
13-01-2021 00:00:00 Wednesday |
1024.8 1012.4 |
1041.9 | 1006.7 | 77647 |
| 1061 | 4.7 0.46 % |
12-01-2021 00:00:00 Tuesday |
1014.8 1019.5 |
1026 | 1004.3 | 43383 |
| 1062 | -14.15 -1.38 % |
11-01-2021 00:00:00 Monday |
1027.65 1013.5 |
1027.65 | 1002.2 | 57532 |
| 1063 | 34.8 3.58 % |
08-01-2021 00:00:00 Friday |
973 1007.8 |
1011 | 973 | 117649 |
| 1064 | 13.75 1.44 % |
07-01-2021 00:00:00 Thursday |
957.9 971.65 |
978 | 946 | 105904 |
| 1065 | -3.9 -0.41 % |
06-01-2021 00:00:00 Wednesday |
949.9 946 |
953.35 | 934.2 | 83666 |
| 1066 | 23.9 2.62 % |
05-01-2021 00:00:00 Tuesday |
912 935.9 |
938.6 | 912 | 78009 |
| 1067 | 5.1 0.56 % |
04-01-2021 00:00:00 Monday |
914.9 920 |
922.75 | 909.5 | 47563 |
| 1068 | -6.85 -0.75 % |
01-01-2021 00:00:00 Friday |
916.85 910 |
928.95 | 904.6 | 44812 |
| 1069 | 12.4 1.37 % |
31-12-2020 00:00:00 Thursday |
903.4 915.8 |
919.8 | 900.8 | 35941 |
| 1070 | -4.95 -0.54 % |
30-12-2020 00:00:00 Wednesday |
909.6 904.65 |
910.6 | 897 | 26778 |
| 1071 | -4.4 -0.48 % |
29-12-2020 00:00:00 Tuesday |
912.9 908.5 |
915.45 | 904.7 | 43641 |
| 1072 | 8.65 0.97 % |
28-12-2020 00:00:00 Monday |
895.3 903.95 |
911 | 893.05 | 33419 |
| 1073 | 0.3 0.03 % |
24-12-2020 00:00:00 Thursday |
895 895.3 |
911.5 | 891 | 29974 |
| 1074 | 12.25 1.39 % |
23-12-2020 00:00:00 Wednesday |
880.9 893.15 |
896.95 | 877.7 | 39614 |
| 1075 | 5.65 0.65 % |
22-12-2020 00:00:00 Tuesday |
874 879.65 |
883.55 | 857.3 | 40502 |
| 1076 | -44.2 -4.78 % |
21-12-2020 00:00:00 Monday |
925 880.8 |
925 | 863.55 | 64727 |
| 1077 | 8.8 0.97 % |
18-12-2020 00:00:00 Friday |
910 918.8 |
928.6 | 907 | 108170 |
| 1078 | 11.1 1.23 % |
17-12-2020 00:00:00 Thursday |
899.65 910.75 |
926.2 | 890.45 | 255226 |
| 1079 | 38.65 4.48 % |
16-12-2020 00:00:00 Wednesday |
863 901.65 |
904.8 | 858.1 | 175293 |
| 1080 | 35.6 4.29 % |
15-12-2020 00:00:00 Tuesday |
829 864.6 |
868.5 | 827.45 | 146847 |
| 1081 | -1.6 -0.19 % |
14-12-2020 00:00:00 Monday |
828.3 826.7 |
830.25 | 822.5 | 23820 |
| 1082 | 4.55 0.55 % |
11-12-2020 00:00:00 Friday |
823.1 827.65 |
841.15 | 820.95 | 45693 |
| 1083 | 4.3 0.52 % |
10-12-2020 00:00:00 Thursday |
823 827.3 |
835.05 | 821 | 29068 |
| 1084 | 1.75 0.21 % |
09-12-2020 00:00:00 Wednesday |
822 823.75 |
828.4 | 819.55 | 39252 |
| 1085 | -18.5 -2.21 % |
08-12-2020 00:00:00 Tuesday |
839 820.5 |
839 | 813.75 | 27928 |
| 1086 | -3 -0.36 % |
07-12-2020 00:00:00 Monday |
828 825 |
839.9 | 823.9 | 82664 |
| 1087 | -5.35 -0.64 % |
04-12-2020 00:00:00 Friday |
834.3 828.95 |
844.5 | 825.85 | 67207 |
| 1088 | -7.55 -0.9 % |
03-12-2020 00:00:00 Thursday |
840 832.45 |
840.4 | 826.4 | 103560 |
| 1089 | 9.75 1.18 % |
02-12-2020 00:00:00 Wednesday |
826.2 835.95 |
837.85 | 823.15 | 102619 |
| 1090 | 23.15 2.89 % |
01-12-2020 00:00:00 Tuesday |
800 823.15 |
839.8 | 798 | 111362 |
| 1091 | -3.5 -0.43 % |
27-11-2020 00:00:00 Friday |
805.5 802 |
816.1 | 796.6 | 37664 |
| 1092 | -13.3 -1.63 % |
26-11-2020 00:00:00 Thursday |
816.8 803.5 |
816.8 | 798.45 | 89970 |
| 1093 | -12.45 -1.5 % |
25-11-2020 00:00:00 Wednesday |
827.9 815.45 |
832.65 | 810.9 | 39514 |
| 1094 | -3.65 -0.44 % |
24-11-2020 00:00:00 Tuesday |
825 821.35 |
831.2 | 818.1 | 20840 |
| 1095 | -3.85 -0.47 % |
23-11-2020 00:00:00 Monday |
827.2 823.35 |
839.75 | 821.05 | 25838 |
| 1096 | -28.9 -3.38 % |
20-11-2020 00:00:00 Friday |
853.9 825 |
853.9 | 820.25 | 30425 |
| 1097 | -11.05 -1.32 % |
19-11-2020 00:00:00 Thursday |
838 826.95 |
854.6 | 822.1 | 65001 |
| 1098 | -3.35 -0.4 % |
18-11-2020 00:00:00 Wednesday |
842 838.65 |
842.7 | 832 | 29003 |
| 1099 | 19.2 2.33 % |
17-11-2020 00:00:00 Tuesday |
825 844.2 |
849.6 | 825 | 69715 |
| 1100 | -3.75 -0.45 % |
14-11-2020 00:00:00 Saturday |
831.2 827.45 |
833.95 | 822.3 | 9554 |
| 1101 | 3.35 0.41 % |
13-11-2020 00:00:00 Friday |
824 827.35 |
833.8 | 811.3 | 138857 |
| 1102 | -4.7 -0.58 % |
12-11-2020 00:00:00 Thursday |
816.05 811.35 |
824 | 807.4 | 33950 |
| 1103 | -25.65 -3.05 % |
11-11-2020 00:00:00 Wednesday |
840.15 814.5 |
842 | 805.8 | 86527 |
| 1104 | 16.35 1.98 % |
10-11-2020 00:00:00 Tuesday |
825.05 841.4 |
844 | 824.6 | 156351 |
| 1105 | 2.75 0.33 % |
09-11-2020 00:00:00 Monday |
821 823.75 |
827 | 808 | 48588 |
| 1106 | 1.65 0.2 % |
06-11-2020 00:00:00 Friday |
817 818.65 |
825 | 815.2 | 64787 |
| 1107 | 2.9 0.36 % |
05-11-2020 00:00:00 Thursday |
815 817.9 |
821.4 | 804.1 | 62014 |
| 1108 | 25.45 3.26 % |
04-11-2020 00:00:00 Wednesday |
781.8 807.25 |
814.6 | 772.2 | 173550 |
| 1109 | 1.95 0.25 % |
03-11-2020 00:00:00 Tuesday |
781.6 783.55 |
827.65 | 779.85 | 344084 |
| 1110 | 56.15 7.73 % |
02-11-2020 00:00:00 Monday |
726 782.15 |
789 | 726 | 277145 |
| 1111 | -3.9 -0.53 % |
30-10-2020 00:00:00 Friday |
732.7 728.8 |
740.65 | 712 | 102699 |
| 1112 | -4.4 -0.6 % |
29-10-2020 00:00:00 Thursday |
729.45 725.05 |
735.5 | 716.1 | 106569 |
| 1113 | 8.15 1.13 % |
28-10-2020 00:00:00 Wednesday |
720.1 728.25 |
731.85 | 715.2 | 21020 |
| 1114 | 8.15 1.14 % |
27-10-2020 00:00:00 Tuesday |
717.75 725.9 |
729.2 | 714.4 | 16377 |
| 1115 | -1.2 -0.17 % |
26-10-2020 00:00:00 Monday |
722 720.8 |
732.85 | 718.5 | 25817 |
| 1116 | 2.65 0.37 % |
23-10-2020 00:00:00 Friday |
723.05 725.7 |
731.6 | 720.35 | 39330 |
| 1117 | 14.1 1.99 % |
22-10-2020 00:00:00 Thursday |
710 724.1 |
727 | 706.5 | 38541 |
| 1118 | 1.3 0.18 % |
21-10-2020 00:00:00 Wednesday |
710.5 711.8 |
722.5 | 700.45 | 32419 |
| 1119 | 1 0.14 % |
20-10-2020 00:00:00 Tuesday |
708 709 |
712.25 | 700.15 | 26020 |
| 1120 | 8.3 1.19 % |
19-10-2020 00:00:00 Monday |
698.1 706.4 |
709.9 | 692.65 | 24662 |
| 1121 | 11.7 1.71 % |
16-10-2020 00:00:00 Friday |
686 697.7 |
701 | 681.8 | 14927 |
| 1122 | -14.6 -2.09 % |
15-10-2020 00:00:00 Thursday |
698.1 683.5 |
699.5 | 680 | 25333 |
| 1123 | -5.3 -0.75 % |
14-10-2020 00:00:00 Wednesday |
703 697.7 |
705.35 | 694.25 | 32246 |
| 1124 | 0.45 0.06 % |
13-10-2020 00:00:00 Tuesday |
702.1 702.55 |
710 | 698.95 | 15465 |
| 1125 | -10.95 -1.53 % |
12-10-2020 00:00:00 Monday |
715 704.05 |
715 | 701 | 38637 |
| 1126 | 23.05 3.36 % |
09-10-2020 00:00:00 Friday |
687 710.05 |
712 | 686.5 | 73514 |
| 1127 | -4 -0.58 % |
08-10-2020 00:00:00 Thursday |
691 687 |
691 | 680.65 | 9342 |
| 1128 | -8.85 -1.28 % |
07-10-2020 00:00:00 Wednesday |
689.5 680.65 |
689.5 | 672.4 | 17630 |
| 1129 | 18.5 2.76 % |
06-10-2020 00:00:00 Tuesday |
669.2 687.7 |
698.9 | 669.2 | 67140 |
| 1130 | 2.2 0.33 % |
05-10-2020 00:00:00 Monday |
667 669.2 |
674.05 | 665 | 41110 |
| 1131 | -12.6 -1.86 % |
01-10-2020 00:00:00 Thursday |
678.7 666.1 |
684.85 | 664.1 | 19939 |
| 1132 | -2.3 -0.34 % |
30-09-2020 00:00:00 Wednesday |
680 677.7 |
680.45 | 664.45 | 16619 |
| 1133 | -17.6 -2.57 % |
29-09-2020 00:00:00 Tuesday |
683.65 666.05 |
691.1 | 661.5 | 20127 |
| 1134 | 23.55 3.56 % |
28-09-2020 00:00:00 Monday |
661 684.55 |
692.95 | 660 | 67229 |
| 1135 | -16.3 -2.41 % |
25-09-2020 00:00:00 Friday |
675 658.7 |
675 | 651 | 77223 |
| 1136 | -3.8 -0.56 % |
24-09-2020 00:00:00 Thursday |
673 669.2 |
678.15 | 657.65 | 46587 |
| 1137 | 14.2 2.15 % |
23-09-2020 00:00:00 Wednesday |
660 674.2 |
686.15 | 660 | 39396 |
| 1138 | -14.7 -2.16 % |
22-09-2020 00:00:00 Tuesday |
679.75 665.05 |
679.75 | 645.7 | 25846 |
| 1139 | -2.35 -0.35 % |
21-09-2020 00:00:00 Monday |
670 667.65 |
688.15 | 665 | 66747 |
| 1140 | -7.35 -1.08 % |
18-09-2020 00:00:00 Friday |
681.8 674.45 |
687.3 | 670.25 | 44424 |
| 1141 | 3.05 0.45 % |
17-09-2020 00:00:00 Thursday |
679 682.05 |
688.45 | 676 | 25801 |
| 1142 | 12.85 1.93 % |
16-09-2020 00:00:00 Wednesday |
667.1 679.95 |
681.6 | 667.1 | 61905 |
| 1143 | -6.6 -0.97 % |
15-09-2020 00:00:00 Tuesday |
677.9 671.3 |
678 | 665.8 | 35672 |
| 1144 | 15.05 2.3 % |
14-09-2020 00:00:00 Monday |
654 669.05 |
671.95 | 652 | 81261 |
| 1145 | 10.9 1.7 % |
11-09-2020 00:00:00 Friday |
643 653.9 |
658 | 643 | 51425 |
| 1146 | -3.1 -0.48 % |
10-09-2020 00:00:00 Thursday |
646.35 643.25 |
649.4 | 635 | 29926 |
| 1147 | 5.85 0.92 % |
09-09-2020 00:00:00 Wednesday |
635 640.85 |
644.75 | 620 | 30008 |
| 1148 | -14.2 -2.18 % |
08-09-2020 00:00:00 Tuesday |
651.9 637.7 |
652.85 | 635.65 | 29180 |
| 1149 | 16.15 2.55 % |
07-09-2020 00:00:00 Monday |
632.5 648.65 |
653.65 | 630.8 | 128148 |
| 1150 | -7.55 -1.18 % |
04-09-2020 00:00:00 Friday |
642.1 634.55 |
648 | 631 | 26164 |
| 1151 | 12.85 2.03 % |
03-09-2020 00:00:00 Thursday |
632.4 645.25 |
648 | 630.85 | 129889 |
| 1152 | 10.1 1.63 % |
02-09-2020 00:00:00 Wednesday |
620.05 630.15 |
631.9 | 619.55 | 33773 |
| 1153 | -1 -0.16 % |
01-09-2020 00:00:00 Tuesday |
622.5 621.5 |
628.2 | 609.1 | 96499 |
| 1154 | -29.1 -4.51 % |
31-08-2020 00:00:00 Monday |
644.8 615.7 |
648.25 | 614 | 123589 |
| 1155 | -16.65 -2.54 % |
28-08-2020 00:00:00 Friday |
655.9 639.25 |
659.25 | 637.35 | 50361 |
| 1156 | -1 -0.15 % |
27-08-2020 00:00:00 Thursday |
653.9 652.9 |
657.05 | 648.85 | 25219 |
| 1157 | -12.8 -1.93 % |
26-08-2020 00:00:00 Wednesday |
661.9 649.1 |
666.7 | 645.7 | 102887 |
| 1158 | 26.55 4.17 % |
25-08-2020 00:00:00 Tuesday |
637.25 663.8 |
667.15 | 637.25 | 105629 |
| 1159 | 0.4 0.06 % |
24-08-2020 00:00:00 Monday |
636.9 637.3 |
642.5 | 632.65 | 40554 |
| 1160 | -8.95 -1.39 % |
21-08-2020 00:00:00 Friday |
641.6 632.65 |
644.5 | 630.15 | 279350 |
| 1161 | 15.7 2.52 % |
20-08-2020 00:00:00 Thursday |
623.15 638.85 |
643.25 | 620.25 | 145415 |
| 1162 | -0.55 -0.09 % |
19-08-2020 00:00:00 Wednesday |
630 629.45 |
631.6 | 623.1 | 38827 |
| 1163 | 4.35 0.7 % |
18-08-2020 00:00:00 Tuesday |
622 626.35 |
637 | 620.9 | 137659 |
| 1164 | 7.2 1.18 % |
17-08-2020 00:00:00 Monday |
610.2 617.4 |
619 | 606.2 | 90051 |
| 1165 | -3.75 -0.61 % |
14-08-2020 00:00:00 Friday |
615 611.25 |
621.35 | 602.9 | 228254 |
| 1166 | 8.95 1.48 % |
13-08-2020 00:00:00 Thursday |
603.7 612.65 |
614.8 | 603.25 | 89144 |
| 1167 | -6.05 -0.99 % |
12-08-2020 00:00:00 Wednesday |
609.8 603.75 |
609.8 | 600.8 | 57943 |
| 1168 | -12.25 -1.98 % |
11-08-2020 00:00:00 Tuesday |
618 605.75 |
620.9 | 604.1 | 81704 |
| 1169 | 0.75 0.12 % |
10-08-2020 00:00:00 Monday |
611.15 611.9 |
620.85 | 608.3 | 50833 |
| 1170 | 3.65 0.6 % |
07-08-2020 00:00:00 Friday |
605.9 609.55 |
611.95 | 604.2 | 29360 |
| 1171 | -1.9 -0.31 % |
06-08-2020 00:00:00 Thursday |
608 606.1 |
611 | 595.1 | 72678 |
| 1172 | 12.1 2.04 % |
05-08-2020 00:00:00 Wednesday |
593.6 605.7 |
608 | 593.6 | 163872 |
| 1173 | 2.45 0.42 % |
04-08-2020 00:00:00 Tuesday |
586.05 588.5 |
596.35 | 584.1 | 52710 |
| 1174 | -3.5 -0.6 % |
03-08-2020 00:00:00 Monday |
588 584.5 |
588.45 | 577.05 | 39894 |
| 1175 | 4.3 0.74 % |
31-07-2020 00:00:00 Friday |
578.9 583.2 |
589.8 | 575.7 | 51476 |
| 1176 | 7.9 1.38 % |
30-07-2020 00:00:00 Thursday |
570.5 578.4 |
581.15 | 570.5 | 67157 |
| 1177 | -12 -2.06 % |
29-07-2020 00:00:00 Wednesday |
582.5 570.5 |
586.4 | 568.4 | 223312 |
| 1178 | -21.65 -3.62 % |
28-07-2020 00:00:00 Tuesday |
597.9 576.25 |
597.9 | 571.05 | 336496 |
| 1179 | -11.1 -1.83 % |
27-07-2020 00:00:00 Monday |
606.3 595.2 |
609.8 | 587.85 | 158331 |
| 1180 | 0.5 0.08 % |
24-07-2020 00:00:00 Friday |
606.75 607.25 |
613 | 595.5 | 114964 |
| 1181 | 15.65 2.65 % |
23-07-2020 00:00:00 Thursday |
590 605.65 |
611.85 | 584.45 | 197762 |
| 1182 | 2.25 0.39 % |
22-07-2020 00:00:00 Wednesday |
582.9 585.15 |
590 | 575 | 118614 |
| 1183 | -21.05 -3.51 % |
21-07-2020 00:00:00 Tuesday |
600 578.95 |
607.5 | 578.2 | 94273 |
| 1184 | 7.8 1.32 % |
20-07-2020 00:00:00 Monday |
591.5 599.3 |
604.8 | 590.6 | 102980 |
| 1185 | 12.85 2.23 % |
17-07-2020 00:00:00 Friday |
577.4 590.25 |
592.85 | 572.6 | 86945 |
| 1186 | -4.15 -0.72 % |
16-07-2020 00:00:00 Thursday |
578 573.85 |
578 | 562.4 | 43363 |
| 1187 | -10.75 -1.84 % |
15-07-2020 00:00:00 Wednesday |
585.8 575.05 |
585.8 | 573.75 | 15801 |
| 1188 | -3.9 -0.67 % |
14-07-2020 00:00:00 Tuesday |
583.9 580 |
584.75 | 569.35 | 81020 |
| 1189 | -5.95 -1 % |
13-07-2020 00:00:00 Monday |
593 587.05 |
593 | 576.95 | 22663 |
| 1190 | -9.8 -1.66 % |
10-07-2020 00:00:00 Friday |
590 580.2 |
590 | 578.5 | 24997 |
| 1191 | 9.35 1.62 % |
09-07-2020 00:00:00 Thursday |
578 587.35 |
589.45 | 575.05 | 49929 |
| 1192 | -15.9 -2.66 % |
08-07-2020 00:00:00 Wednesday |
598 582.1 |
605 | 580.5 | 70563 |
| 1193 | 12.7 2.17 % |
07-07-2020 00:00:00 Tuesday |
585 597.7 |
602.7 | 584.25 | 153199 |
| 1194 | 6.4 1.11 % |
06-07-2020 00:00:00 Monday |
576.25 582.65 |
588.9 | 576.25 | 34216 |
| 1195 | -3.8 -0.65 % |
03-07-2020 00:00:00 Friday |
583.6 579.8 |
588.4 | 578.25 | 33925 |
| 1196 | 1.25 0.22 % |
02-07-2020 00:00:00 Thursday |
579.8 581.05 |
584 | 575.5 | 52332 |
| 1197 | -9.25 -1.58 % |
01-07-2020 00:00:00 Wednesday |
583.75 574.5 |
583.95 | 572.2 | 34377 |
| 1198 | -0.3 -0.05 % |
30-06-2020 00:00:00 Tuesday |
580 579.7 |
587.35 | 575.6 | 43585 |
| 1199 | -6.7 -1.15 % |
29-06-2020 00:00:00 Monday |
585 578.3 |
585 | 570.6 | 35154 |
| 1200 | 4.65 0.8 % |
26-06-2020 00:00:00 Friday |
580.5 585.15 |
593 | 580 | 101555 |
| 1201 | -0.3 -0.05 % |
25-06-2020 00:00:00 Thursday |
580 579.7 |
589.95 | 575 | 85989 |
| 1202 | 5.5 0.95 % |
24-06-2020 00:00:00 Wednesday |
577 582.5 |
586 | 570.55 | 69479 |
| 1203 | -3.95 -0.68 % |
23-06-2020 00:00:00 Tuesday |
580.95 577 |
589.45 | 573.95 | 156095 |
| 1204 | 10.7 1.89 % |
22-06-2020 00:00:00 Monday |
566.2 576.9 |
582.75 | 562.6 | 183856 |
| 1205 | 20.7 3.79 % |
19-06-2020 00:00:00 Friday |
545.5 566.2 |
576.65 | 545.4 | 187907 |
| 1206 | -2.55 -0.46 % |
18-06-2020 00:00:00 Thursday |
552.1 549.55 |
552.1 | 542.1 | 148510 |
| 1207 | 1.8 0.33 % |
17-06-2020 00:00:00 Wednesday |
552.15 553.95 |
558.35 | 543.35 | 71877 |
| 1208 | 5.35 0.98 % |
16-06-2020 00:00:00 Tuesday |
546.6 551.95 |
555.7 | 544 | 54581 |
| 1209 | -10.15 -1.84 % |
15-06-2020 00:00:00 Monday |
551 540.85 |
556.55 | 537.65 | 61353 |
| 1210 | 19.95 3.75 % |
12-06-2020 00:00:00 Friday |
531.9 551.85 |
554.3 | 526.35 | 95454 |
| 1211 | -14 -2.5 % |
11-06-2020 00:00:00 Thursday |
559.5 545.5 |
560.55 | 543 | 83184 |
| 1212 | 10.6 1.94 % |
10-06-2020 00:00:00 Wednesday |
547.8 558.4 |
560 | 539.4 | 81344 |
| 1213 | -4.3 -0.78 % |
09-06-2020 00:00:00 Tuesday |
550 545.7 |
558 | 538.8 | 186944 |
| 1214 | -23.65 -4.15 % |
08-06-2020 00:00:00 Monday |
570 546.35 |
571.85 | 544.2 | 71516 |
| 1215 | -4.05 -0.71 % |
05-06-2020 00:00:00 Friday |
571.7 567.65 |
574.75 | 559.2 | 64021 |
| 1216 | 10.5 1.88 % |
04-06-2020 00:00:00 Thursday |
557.8 568.3 |
571.05 | 552.9 | 156027 |
| 1217 | 0.35 0.06 % |
03-06-2020 00:00:00 Wednesday |
555 555.35 |
567.35 | 551.8 | 71379 |
| 1218 | 5.4 0.99 % |
02-06-2020 00:00:00 Tuesday |
544 549.4 |
553.3 | 536.85 | 118693 |
| 1219 | 35.75 7.09 % |
01-06-2020 00:00:00 Monday |
504 539.75 |
544.9 | 503.95 | 204790 |
| 1220 | -5.65 -1.13 % |
29-05-2020 00:00:00 Friday |
502 496.35 |
503.55 | 486 | 144195 |
| 1221 | 24.75 5.21 % |
28-05-2020 00:00:00 Thursday |
475.05 499.8 |
504.7 | 474.4 | 187653 |
| 1222 | 7.95 1.72 % |
27-05-2020 00:00:00 Wednesday |
462.5 470.45 |
479.55 | 454.45 | 60422 |
| 1223 | -0.3 -0.07 % |
26-05-2020 00:00:00 Tuesday |
461 460.7 |
466.5 | 454.45 | 52882 |
| 1224 | -4.8 -1.03 % |
22-05-2020 00:00:00 Friday |
463.95 459.15 |
474.1 | 455.7 | 135622 |
| 1225 | -12.45 -2.61 % |
21-05-2020 00:00:00 Thursday |
477.9 465.45 |
483.55 | 461.2 | 102944 |
| 1226 | 4.6 0.99 % |
20-05-2020 00:00:00 Wednesday |
465 469.6 |
475.55 | 447.2 | 508030 |
| 1227 | -16.8 -3.47 % |
19-05-2020 00:00:00 Tuesday |
484.8 468 |
484.8 | 466.2 | 89627 |
| 1228 | -14.15 -2.89 % |
18-05-2020 00:00:00 Monday |
489.95 475.8 |
491.9 | 473 | 66335 |
| 1229 | -14.25 -2.84 % |
15-05-2020 00:00:00 Friday |
501 486.75 |
501.7 | 485.75 | 49786 |
| 1230 | -4 -0.79 % |
14-05-2020 00:00:00 Thursday |
504.9 500.9 |
506.25 | 493.2 | 54664 |
| 1231 | 17.2 3.48 % |
13-05-2020 00:00:00 Wednesday |
494 511.2 |
514 | 484.2 | 214527 |
| 1232 | -4 -0.83 % |
12-05-2020 00:00:00 Tuesday |
484.45 480.45 |
485.85 | 471.55 | 74460 |
| 1233 | -2.45 -0.5 % |
11-05-2020 00:00:00 Monday |
491.15 488.7 |
493.05 | 477.35 | 75189 |
| 1234 | -7.75 -1.57 % |
08-05-2020 00:00:00 Friday |
494.9 487.15 |
496.85 | 485.45 | 97268 |
| 1235 | -23.4 -4.58 % |
07-05-2020 00:00:00 Thursday |
510.4 487 |
510.4 | 485 | 66689 |
| 1236 | 1.25 0.25 % |
06-05-2020 00:00:00 Wednesday |
506.9 508.15 |
517.65 | 492.95 | 69273 |
| 1237 | -28.65 -5.36 % |
05-05-2020 00:00:00 Tuesday |
534.8 506.15 |
534.8 | 501.9 | 51252 |
| 1238 | -34.75 -6.21 % |
04-05-2020 00:00:00 Monday |
559.9 525.15 |
559.9 | 518.3 | 64849 |
| 1239 | 18.6 3.41 % |
30-04-2020 00:00:00 Thursday |
545 563.6 |
565 | 545 | 220197 |
| 1240 | 12.65 2.39 % |
29-04-2020 00:00:00 Wednesday |
530 542.65 |
544.6 | 530 | 34697 |
| 1241 | -6.3 -1.17 % |
28-04-2020 00:00:00 Tuesday |
540 533.7 |
541.75 | 524.75 | 43058 |
| 1242 | -2.15 -0.4 % |
27-04-2020 00:00:00 Monday |
537.5 535.35 |
538.95 | 524.4 | 26693 |
| 1243 | -3.45 -0.65 % |
24-04-2020 00:00:00 Friday |
528.55 525.1 |
536.65 | 517.75 | 33129 |
| 1244 | 12.25 2.36 % |
23-04-2020 00:00:00 Thursday |
518 530.25 |
533.25 | 515.15 | 151168 |
| 1245 | 14.1 2.8 % |
22-04-2020 00:00:00 Wednesday |
503.35 517.45 |
521.4 | 487.1 | 83127 |
| 1246 | -14.15 -2.73 % |
21-04-2020 00:00:00 Tuesday |
517.5 503.35 |
518.7 | 500 | 54777 |
| 1247 | -5.8 -1.09 % |
20-04-2020 00:00:00 Monday |
531 525.2 |
531.6 | 510.4 | 81738 |
| 1248 | -45.85 -7.99 % |
17-04-2020 00:00:00 Friday |
574 528.15 |
574 | 523.6 | 282436 |
| 1249 | 1.25 0.23 % |
16-04-2020 00:00:00 Thursday |
549 550.25 |
557.1 | 539.35 | 201431 |
| 1250 | 6.3 1.14 % |
15-04-2020 00:00:00 Wednesday |
553 559.3 |
579.25 | 540.1 | 77841 |
| 1251 | -12.9 -2.35 % |
13-04-2020 00:00:00 Monday |
550 537.1 |
550.55 | 524.45 | 57039 |
| 1252 | 14.65 2.73 % |
09-04-2020 00:00:00 Thursday |
536 550.65 |
554 | 524.2 | 76364 |
| 1253 | 31.95 6.39 % |
08-04-2020 00:00:00 Wednesday |
500 531.95 |
535.8 | 494 | 69082 |
| 1254 | 13.35 2.74 % |
07-04-2020 00:00:00 Tuesday |
487.3 500.65 |
508.65 | 481.5 | 47021 |
| 1255 | -14.8 -3.05 % |
03-04-2020 00:00:00 Friday |
486 471.2 |
491.15 | 469.65 | 64283 |
| 1256 | 5.2 1.08 % |
01-04-2020 00:00:00 Wednesday |
479.9 485.1 |
489 | 466.6 | 40501 |
| 1257 | 6.85 1.45 % |
31-03-2020 00:00:00 Tuesday |
473 479.85 |
487.55 | 458.3 | 78614 |
| 1258 | -34 -6.79 % |
30-03-2020 00:00:00 Monday |
501.1 467.1 |
505.25 | 465.15 | 61993 |
| 1259 | 10.6 2.11 % |
27-03-2020 00:00:00 Friday |
501.75 512.35 |
519.2 | 487.15 | 2098093 |
| 1260 | 11.45 2.39 % |
26-03-2020 00:00:00 Thursday |
479.9 491.35 |
506.95 | 475.1 | 93467 |
| 1261 | -11.15 -2.3 % |
25-03-2020 00:00:00 Wednesday |
484.95 473.8 |
495.85 | 466.2 | 46351 |
| 1262 | -9.9 -1.99 % |
24-03-2020 00:00:00 Tuesday |
498.6 488.7 |
508.7 | 480.6 | 60134 |
| 1263 | -21.4 -4.12 % |
23-03-2020 00:00:00 Monday |
520 498.6 |
520 | 478 | 40825 |
| 1264 | 2.7 0.5 % |
20-03-2020 00:00:00 Friday |
536.1 538.8 |
554.8 | 522 | 44310 |
| 1265 | -13.95 -2.54 % |
19-03-2020 00:00:00 Thursday |
549.8 535.85 |
559.25 | 516.05 | 95225 |
| 1266 | -6.8 -1.19 % |
18-03-2020 00:00:00 Wednesday |
572.6 565.8 |
577.8 | 553.45 | 246030 |
| 1267 | 3.55 0.63 % |
17-03-2020 00:00:00 Tuesday |
566 569.55 |
585.15 | 561.85 | 38031 |
| 1268 | -34.7 -5.78 % |
16-03-2020 00:00:00 Monday |
600 565.3 |
607.15 | 562.8 | 34154 |
| 1269 | 30.6 5.37 % |
13-03-2020 00:00:00 Friday |
569.7 600.3 |
622.85 | 520 | 97017 |
| 1270 | -23.85 -3.98 % |
12-03-2020 00:00:00 Thursday |
600 576.15 |
600 | 515.4 | 150728 |
| 1271 | 7.9 1.31 % |
11-03-2020 00:00:00 Wednesday |
605.2 613.1 |
618 | 602 | 40816 |
| 1272 | -15.8 -2.52 % |
09-03-2020 00:00:00 Monday |
626 610.2 |
626.95 | 593.9 | 53319 |
| 1273 | 4.7 0.75 % |
06-03-2020 00:00:00 Friday |
630 634.7 |
637.6 | 614.2 | 33610 |
| 1274 | 0.45 0.07 % |
05-03-2020 00:00:00 Thursday |
634.9 635.35 |
639.9 | 626.5 | 25538 |
| 1275 | -5.5 -0.86 % |
04-03-2020 00:00:00 Wednesday |
638.5 633 |
642.55 | 620 | 50753 |
| 1276 | 12.7 2.03 % |
03-03-2020 00:00:00 Tuesday |
626 638.7 |
644.15 | 618 | 43548 |
| 1277 | 5.3 0.85 % |
02-03-2020 00:00:00 Monday |
621.9 627.2 |
647.4 | 620.15 | 67118 |
| 1278 | 0.5 0.08 % |
28-02-2020 00:00:00 Friday |
613 613.5 |
631.45 | 610.1 | 41840 |
| 1279 | -9.1 -1.4 % |
27-02-2020 00:00:00 Thursday |
648.2 639.1 |
648.2 | 632.55 | 27532 |
| 1280 | 20.9 3.34 % |
26-02-2020 00:00:00 Wednesday |
626.05 646.95 |
656 | 626.05 | 54774 |
| 1281 | 10.95 1.73 % |
25-02-2020 00:00:00 Tuesday |
633 643.95 |
647.5 | 631 | 104304 |
| 1282 | 6 0.97 % |
24-02-2020 00:00:00 Monday |
621 627 |
633.75 | 614.9 | 40341 |
| 1283 | 1.45 0.23 % |
20-02-2020 00:00:00 Thursday |
621.15 622.6 |
631 | 621.15 | 31393 |
| 1284 | 15.5 2.57 % |
19-02-2020 00:00:00 Wednesday |
603.4 618.9 |
620.95 | 603.4 | 25643 |
| 1285 | -2.3 -0.38 % |
18-02-2020 00:00:00 Tuesday |
603 600.7 |
603.45 | 589.25 | 50637 |
| 1286 | -10.45 -1.71 % |
17-02-2020 00:00:00 Monday |
612.9 602.45 |
613.55 | 600.1 | 30501 |
| 1287 | -8.8 -1.42 % |
14-02-2020 00:00:00 Friday |
620.55 611.75 |
623.2 | 609.05 | 22407 |
| 1288 | -5 -0.8 % |
13-02-2020 00:00:00 Thursday |
622.9 617.9 |
622.9 | 612.55 | 140705 |
| 1289 | -3.65 -0.59 % |
12-02-2020 00:00:00 Wednesday |
621.2 617.55 |
621.2 | 611.6 | 31987 |
| 1290 | -7.7 -1.23 % |
11-02-2020 00:00:00 Tuesday |
625.95 618.25 |
634.5 | 615.5 | 30635 |
| 1291 | -10.15 -1.6 % |
10-02-2020 00:00:00 Monday |
632.4 622.25 |
632.4 | 616.55 | 22884 |
| 1292 | -1.8 -0.28 % |
07-02-2020 00:00:00 Friday |
632 630.2 |
633.95 | 626.6 | 29185 |
| 1293 | 5.75 0.92 % |
06-02-2020 00:00:00 Thursday |
626 631.75 |
633.7 | 623.85 | 137073 |
| 1294 | 7.7 1.26 % |
05-02-2020 00:00:00 Wednesday |
613.4 621.1 |
629.7 | 611 | 1842871 |
| 1295 | 5.5 0.91 % |
04-02-2020 00:00:00 Tuesday |
603 608.5 |
615.05 | 603 | 157435 |
| 1296 | -2.85 -0.48 % |
03-02-2020 00:00:00 Monday |
597 594.15 |
604.4 | 586.65 | 40022 |
| 1297 | -10 -1.66 % |
01-02-2020 00:00:00 Saturday |
603.35 593.35 |
609.8 | 586 | 44311 |
| 1298 | -20.15 -3.23 % |
31-01-2020 00:00:00 Friday |
623 602.85 |
623 | 600.4 | 137927 |
| 1299 | -9.85 -1.6 % |
30-01-2020 00:00:00 Thursday |
616.75 606.9 |
616.75 | 603.9 | 148309 |
| 1300 | -2.95 -0.48 % |
29-01-2020 00:00:00 Wednesday |
618.8 615.85 |
619.3 | 611.6 | 487400 |
| 1301 | -5.4 -0.87 % |
28-01-2020 00:00:00 Tuesday |
621.9 616.5 |
622.35 | 609 | 36164 |
| 1302 | -1.3 -0.21 % |
27-01-2020 00:00:00 Monday |
623.3 622 |
626.45 | 617 | 26425 |
| 1303 | 1.5 0.24 % |
24-01-2020 00:00:00 Friday |
621.35 622.85 |
627.65 | 614.55 | 51960 |
| 1304 | 17.65 2.93 % |
23-01-2020 00:00:00 Thursday |
602.15 619.8 |
620.95 | 601 | 82701 |
| 1305 | 4.9 0.82 % |
22-01-2020 00:00:00 Wednesday |
595 599.9 |
617.8 | 588.5 | 322410 |
| 1306 | -8 -1.28 % |
21-01-2020 00:00:00 Tuesday |
624.9 616.9 |
632.5 | 613.25 | 431566 |
| 1307 | -14.65 -2.29 % |
20-01-2020 00:00:00 Monday |
640 625.35 |
642.8 | 622.6 | 199755 |
| 1308 | -6.35 -0.98 % |
17-01-2020 00:00:00 Friday |
644.9 638.55 |
651.4 | 637.6 | 127436 |
| 1309 | -5.05 -0.78 % |
16-01-2020 00:00:00 Thursday |
644.05 639 |
646.45 | 638.25 | 231320 |
| 1310 | -6.2 -0.96 % |
15-01-2020 00:00:00 Wednesday |
648.4 642.2 |
649 | 637.6 | 464272 |
| 1311 | -0.9 -0.14 % |
14-01-2020 00:00:00 Tuesday |
651.1 650.2 |
654 | 643.5 | 27659 |
| 1312 | 6.85 1.06 % |
13-01-2020 00:00:00 Monday |
644 650.85 |
654.55 | 643 | 25448 |
| 1313 | 2.1 0.33 % |
10-01-2020 00:00:00 Friday |
642.95 645.05 |
648.6 | 638.25 | 24136 |
| 1314 | -2.1 -0.33 % |
09-01-2020 00:00:00 Thursday |
641.7 639.6 |
641.7 | 632.2 | 27870 |
| 1315 | -10.45 -1.63 % |
08-01-2020 00:00:00 Wednesday |
639.9 629.45 |
639.9 | 624.8 | 57267 |
| 1316 | -11.3 -1.73 % |
07-01-2020 00:00:00 Tuesday |
652 640.7 |
655.6 | 639 | 22371 |
| 1317 | -7.8 -1.19 % |
06-01-2020 00:00:00 Monday |
655.05 647.25 |
658.5 | 642.65 | 23010 |
| 1318 | 6.65 1.02 % |
03-01-2020 00:00:00 Friday |
654.25 660.9 |
665.5 | 654 | 49911 |
| 1319 | 4.2 0.65 % |
02-01-2020 00:00:00 Thursday |
650 654.2 |
655.5 | 649 | 17062 |
| 1320 | 0.95 0.15 % |
01-01-2020 00:00:00 Wednesday |
649 649.95 |
653.35 | 645.75 | 13219 |
| 1321 | -8.9 -1.36 % |
31-12-2019 00:00:00 Tuesday |
656 647.1 |
656.95 | 646.5 | 15919 |
| 1322 | 6.05 0.93 % |
30-12-2019 00:00:00 Monday |
647.25 653.3 |
658.9 | 646.6 | 31909 |
| 1323 | 4.9 0.76 % |
27-12-2019 00:00:00 Friday |
641.75 646.65 |
650 | 641.25 | 34507 |
| 1324 | -13.1 -2 % |
26-12-2019 00:00:00 Thursday |
653.9 640.8 |
653.9 | 639.6 | 20402 |
| 1325 | -2.8 -0.43 % |
24-12-2019 00:00:00 Tuesday |
651 648.2 |
652.9 | 645.55 | 49202 |
| 1326 | 8.9 1.39 % |
23-12-2019 00:00:00 Monday |
641 649.9 |
651.55 | 632.3 | 56557 |
| 1327 | -18.05 -2.74 % |
20-12-2019 00:00:00 Friday |
659.35 641.3 |
659.35 | 640 | 49056 |
| 1328 | -5.7 -0.87 % |
19-12-2019 00:00:00 Thursday |
652.25 646.55 |
652.65 | 643.9 | 25582 |
| 1329 | 8.2 1.27 % |
18-12-2019 00:00:00 Wednesday |
644.05 652.25 |
654.6 | 636.1 | 46280 |
| 1330 | -4.7 -0.73 % |
17-12-2019 00:00:00 Tuesday |
647 642.3 |
647.35 | 639.9 | 23126 |
| 1331 | -21 -3.13 % |
16-12-2019 00:00:00 Monday |
669.95 648.95 |
669.95 | 647 | 16753 |
| 1332 | 0.9 0.14 % |
13-12-2019 00:00:00 Friday |
653.45 654.35 |
659.8 | 650.7 | 18066 |
| 1333 | 11.2 1.75 % |
12-12-2019 00:00:00 Thursday |
641.3 652.5 |
653.55 | 638.25 | 30637 |
| 1334 | -12.55 -1.94 % |
11-12-2019 00:00:00 Wednesday |
648 635.45 |
648 | 631 | 36962 |
| 1335 | -9.05 -1.38 % |
10-12-2019 00:00:00 Tuesday |
657 647.95 |
657.25 | 645.4 | 19126 |
| 1336 | -3.3 -0.5 % |
09-12-2019 00:00:00 Monday |
661.7 658.4 |
664.95 | 656.7 | 11227 |
| 1337 | -5.3 -0.8 % |
06-12-2019 00:00:00 Friday |
666.5 661.2 |
667.85 | 652.5 | 31095 |
| 1338 | -0.85 -0.13 % |
05-12-2019 00:00:00 Thursday |
671.3 670.45 |
676.4 | 666.15 | 19579 |
| 1339 | 2.15 0.32 % |
04-12-2019 00:00:00 Wednesday |
671 673.15 |
674.25 | 661 | 23885 |
| 1340 | 0.25 0.04 % |
03-12-2019 00:00:00 Tuesday |
670 670.25 |
675 | 665.5 | 67653 |
| 1341 | 3.7 0.55 % |
02-12-2019 00:00:00 Monday |
667 670.7 |
673.5 | 660.3 | 25246 |
| 1342 | -7 -1.04 % |
29-11-2019 00:00:00 Friday |
674.6 667.6 |
676.2 | 659.75 | 25020 |
| 1343 | -3.2 -0.47 % |
28-11-2019 00:00:00 Thursday |
677.3 674.1 |
682.9 | 670 | 26775 |
| 1344 | 8.8 1.32 % |
27-11-2019 00:00:00 Wednesday |
668.85 677.65 |
680 | 663.65 | 31484 |
| 1345 | 3.7 0.56 % |
26-11-2019 00:00:00 Tuesday |
665.15 668.85 |
680.3 | 661.55 | 43501 |
| 1346 | 20.15 3.12 % |
25-11-2019 00:00:00 Monday |
645 665.15 |
668 | 638.55 | 51825 |
| 1347 | -14.4 -2.21 % |
22-11-2019 00:00:00 Friday |
653 638.6 |
653 | 636.8 | 57532 |
| 1348 | -19.2 -2.85 % |
21-11-2019 00:00:00 Thursday |
673.8 654.6 |
675.5 | 651.1 | 37846 |
| 1349 | 3.7 0.55 % |
20-11-2019 00:00:00 Wednesday |
667.15 670.85 |
675.65 | 661 | 25459 |
| 1350 | -4.7 -0.7 % |
19-11-2019 00:00:00 Tuesday |
670.25 665.55 |
673.2 | 662.4 | 24463 |
| 1351 | -7.3 -1.08 % |
18-11-2019 00:00:00 Monday |
674.85 667.55 |
677 | 663 | 31399 |
| 1352 | -3.45 -0.51 % |
15-11-2019 00:00:00 Friday |
676.25 672.8 |
683.2 | 671.15 | 18922 |
| 1353 | -3.75 -0.55 % |
14-11-2019 00:00:00 Thursday |
676 672.25 |
683.5 | 667.95 | 31856 |
| 1354 | -18.5 -2.67 % |
13-11-2019 00:00:00 Wednesday |
693 674.5 |
703.6 | 672 | 30392 |
| 1355 | -13.05 -1.85 % |
11-11-2019 00:00:00 Monday |
705 691.95 |
708.4 | 689.85 | 40150 |
| 1356 | -3.25 -0.46 % |
08-11-2019 00:00:00 Friday |
710.65 707.4 |
717.4 | 702.65 | 47520 |
| 1357 | 18.45 2.67 % |
07-11-2019 00:00:00 Thursday |
692 710.45 |
714.85 | 690.6 | 95101 |
| 1358 | 1.9 0.28 % |
06-11-2019 00:00:00 Wednesday |
687 688.9 |
693.7 | 675.4 | 19299 |
| 1359 | -13.4 -1.91 % |
05-11-2019 00:00:00 Tuesday |
699.95 686.55 |
699.95 | 680.2 | 26799 |
| 1360 | 5.9 0.86 % |
04-11-2019 00:00:00 Monday |
688 693.9 |
697.2 | 685.2 | 24076 |
| 1361 | -5.8 -0.84 % |
01-11-2019 00:00:00 Friday |
694 688.2 |
697.7 | 687.35 | 19985 |
| 1362 | -0.9 -0.13 % |
31-10-2019 00:00:00 Thursday |
692.9 692 |
698.65 | 686.05 | 38319 |
| 1363 | 14.75 2.19 % |
30-10-2019 00:00:00 Wednesday |
675 689.75 |
697.45 | 670.45 | 69445 |
| 1364 | 1.5 0.22 % |
29-10-2019 00:00:00 Tuesday |
667.1 668.6 |
672 | 664.15 | 21489 |
| 1365 | 3.25 0.49 % |
27-10-2019 00:00:00 Sunday |
664.5 667.75 |
675 | 664.5 | 4000 |
| 1366 | 9.9 1.51 % |
25-10-2019 00:00:00 Friday |
654.75 664.65 |
668.05 | 654.75 | 26873 |
| 1367 | 5.9 0.89 % |
24-10-2019 00:00:00 Thursday |
664 669.9 |
678.15 | 655.1 | 80712 |
| 1368 | -4.45 -0.66 % |
23-10-2019 00:00:00 Wednesday |
678.35 673.9 |
681.45 | 658 | 160675 |