| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
12-03-2025 00:00:00 |
1555.05 1538.2 |
1560 1507.35 |
-234.2 (-15.23%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -2.2 -0.38 % |
06-01-2020 00:00:00 |
584.1 581.9 |
591.9 579.8 |
| -0.75 -0.13 % |
07-01-2020 00:00:00 |
585 584.25 |
588 579.3 |
| 0.65 0.11 % |
08-01-2020 00:00:00 |
585 585.65 |
593.15 578.05 |
| -6.65 -1.13 % |
09-01-2020 00:00:00 |
586.75 580.1 |
588 579.35 |
| -0.25 -0.04 % |
10-01-2020 00:00:00 |
580.75 580.5 |
589.75 577.35 |
| 5.4 0.93 % |
13-01-2020 00:00:00 |
581 586.4 |
589.8 581 |
| 2.15 0.36 % |
14-01-2020 00:00:00 |
592 594.15 |
597.3 587.1 |
| 0.55 0.09 % |
15-01-2020 00:00:00 |
595 595.55 |
598.3 591.9 |
| -2.6 -0.44 % |
16-01-2020 00:00:00 |
596 593.4 |
598 586.8 |
| 18.8 3.24 % |
17-01-2020 00:00:00 |
580 598.8 |
602 580 |
| -29.7 -4.8 % |
20-01-2020 00:00:00 |
618.9 589.2 |
618.9 584.25 |
| -4.7 -0.8 % |
21-01-2020 00:00:00 |
589 584.3 |
593.3 582.15 |
| 5.85 1 % |
22-01-2020 00:00:00 |
584.5 590.35 |
595 582.3 |
| 4.3 0.72 % |
23-01-2020 00:00:00 |
594 598.3 |
599.95 589 |
| 7.7 1.28 % |
24-01-2020 00:00:00 |
600 607.7 |
609.25 596.2 |
| -4.65 -0.76 % |
27-01-2020 00:00:00 |
609 604.35 |
609 602 |
| -2.9 -0.48 % |
28-01-2020 00:00:00 |
605 602.1 |
606.7 593 |
| 4.95 0.82 % |
29-01-2020 00:00:00 |
604.1 609.05 |
611.5 602.3 |
| -1.25 -0.21 % |
30-01-2020 00:00:00 |
609.3 608.05 |
613.95 604 |
| -14.5 -2.39 % |
31-01-2020 00:00:00 |
606 591.5 |
608 589.6 |
| -1.1 -0.19 % |
01-02-2020 00:00:00 |
592.15 591.05 |
597.6 581.35 |
| -15.75 -2.65 % |
03-02-2020 00:00:00 |
594.75 579 |
594.75 577.8 |
| 3.55 0.61 % |
04-02-2020 00:00:00 |
583.1 586.65 |
589.5 582.75 |
| 6.75 1.15 % |
05-02-2020 00:00:00 |
588.35 595.1 |
598.45 585.6 |
| 1.15 0.19 % |
06-02-2020 00:00:00 |
598.2 599.35 |
612.8 596.4 |
| -4.5 -0.74 % |
07-02-2020 00:00:00 |
612 607.5 |
612 599.6 |
| -3.15 -0.52 % |
10-02-2020 00:00:00 |
608.8 605.65 |
611.15 601.8 |
| 0.6 0.1 % |
11-02-2020 00:00:00 |
610 610.6 |
613.55 606.8 |
| -1.05 -0.17 % |
12-02-2020 00:00:00 |
615 613.95 |
620.35 610.4 |
| 0.15 0.02 % |
13-02-2020 00:00:00 |
612.55 612.7 |
613.9 604 |
| 8.4 1.37 % |
14-02-2020 00:00:00 |
613 621.4 |
623 612.45 |
| -10.6 -1.7 % |
17-02-2020 00:00:00 |
624 613.4 |
624 612.4 |
| -7 -1.14 % |
18-02-2020 00:00:00 |
614 607 |
615.65 605 |
| -5.5 -0.9 % |
19-02-2020 00:00:00 |
611.2 605.7 |
617.9 604 |
| 4.9 0.81 % |
20-02-2020 00:00:00 |
603.25 608.15 |
612.9 603.25 |
| -13.85 -2.27 % |
24-02-2020 00:00:00 |
609 595.15 |
609.2 592.15 |
| -7.35 -1.25 % |
25-02-2020 00:00:00 |
590 582.65 |
596.35 575.25 |
| 4.05 0.7 % |
26-02-2020 00:00:00 |
579.95 584 |
589.1 575.5 |
| -9.85 -1.69 % |
27-02-2020 00:00:00 |
584 574.15 |
584 568.25 |
| -31.7 -5.6 % |
28-02-2020 00:00:00 |
565.8 534.1 |
565.8 531.3 |
| -0.95 -0.17 % |
02-03-2020 00:00:00 |
549.8 548.85 |
565.6 538.25 |
| 15.25 2.77 % |
03-03-2020 00:00:00 |
550.1 565.35 |
569 550.1 |
| -9.2 -1.61 % |
04-03-2020 00:00:00 |
572 562.8 |
575.4 561.2 |
| 11.1 1.96 % |
05-03-2020 00:00:00 |
566 577.1 |
582.2 565 |
| -3.65 -0.64 % |
06-03-2020 00:00:00 |
570 566.35 |
573.35 560 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -126 | Min | 415 404.95 |
428.1 | 375.5 | 2816 | |
| 102.15 | Max | 1996 1995.6 |
2011 | 1965.55 | 4797285 | |
| -0.48 | Avergae | 1128.66 1128.18 |
1141.47 | 1115.41 | 195864.17 | |
| 1 | -18.05 -1.12 % |
24-04-2025 00:00:00 Thursday |
1604.95 1586.9 |
1604.95 | 1576.1 | 230496 |
| 2 | 44.2 2.85 % |
23-04-2025 00:00:00 Wednesday |
1550.1 1594.3 |
1599.6 | 1547.4 | 592468 |
| 3 | -17.3 -1.16 % |
22-04-2025 00:00:00 Tuesday |
1497.4 1480.1 |
1499.4 | 1464.9 | 205724 |
| 4 | 42.1 2.93 % |
21-04-2025 00:00:00 Monday |
1438 1480.1 |
1498.9 | 1434 | 173288 |
| 5 | 13.1 0.92 % |
17-04-2025 00:00:00 Thursday |
1424.95 1438.05 |
1442 | 1384 | 112914 |
| 6 | 10.25 0.72 % |
16-04-2025 00:00:00 Wednesday |
1421.95 1432.2 |
1434.65 | 1405.55 | 83640 |
| 7 | 8.1 0.57 % |
15-04-2025 00:00:00 Tuesday |
1418.55 1426.65 |
1429.1 | 1405.55 | 63046 |
| 8 | 17.9 1.3 % |
11-04-2025 00:00:00 Friday |
1372.4 1390.3 |
1425 | 1365 | 266049 |
| 9 | -12.15 -0.87 % |
09-04-2025 00:00:00 Wednesday |
1392.6 1380.45 |
1392.6 | 1358.9 | 169594 |
| 10 | 27.05 1.97 % |
08-04-2025 00:00:00 Tuesday |
1376.15 1403.2 |
1424 | 1372 | 251580 |
| 11 | 59.25 4.5 % |
07-04-2025 00:00:00 Monday |
1316.05 1375.3 |
1384.55 | 1304 | 119755 |
| 12 | -19.6 -1.36 % |
04-04-2025 00:00:00 Friday |
1441.4 1421.8 |
1457.75 | 1418.5 | 120784 |
| 13 | -39.2 -2.6 % |
03-04-2025 00:00:00 Thursday |
1510 1470.8 |
1510 | 1467 | 71308 |
| 14 | 1.85 0.12 % |
02-04-2025 00:00:00 Wednesday |
1525.6 1527.45 |
1538 | 1507.6 | 72696 |
| 15 | -36.65 -2.34 % |
01-04-2025 00:00:00 Tuesday |
1566.1 1529.45 |
1585.1 | 1527 | 81274 |
| 16 | -35.05 -2.16 % |
28-03-2025 00:00:00 Friday |
1626 1590.95 |
1626 | 1582.95 | 77978 |
| 17 | 5.55 0.34 % |
27-03-2025 00:00:00 Thursday |
1621.25 1626.8 |
1638.2 | 1612.25 | 180655 |
| 18 | -6.55 -0.4 % |
26-03-2025 00:00:00 Wednesday |
1639.85 1633.3 |
1643.55 | 1623 | 150123 |
| 19 | -4.8 -0.29 % |
25-03-2025 00:00:00 Tuesday |
1631.05 1626.25 |
1659 | 1619.15 | 254327 |
| 20 | 20.1 1.27 % |
24-03-2025 00:00:00 Monday |
1584 1604.1 |
1610.65 | 1560.2 | 157032 |
| 21 | 22.65 1.47 % |
21-03-2025 00:00:00 Friday |
1545 1567.65 |
1592.1 | 1521.2 | 195678 |
| 22 | 10.8 0.7 % |
20-03-2025 00:00:00 Thursday |
1550 1560.8 |
1581.75 | 1548.3 | 72921 |
| 23 | -13.5 -0.87 % |
19-03-2025 00:00:00 Wednesday |
1557 1543.5 |
1559.3 | 1525 | 199848 |
| 24 | 12.9 0.83 % |
18-03-2025 00:00:00 Tuesday |
1545.6 1558.5 |
1561.55 | 1531.4 | 121676 |
| 25 | 11.1 0.72 % |
17-03-2025 00:00:00 Monday |
1534.5 1545.6 |
1547.9 | 1519.25 | 10074 |
| 26 | -10.45 -0.68 % |
13-03-2025 00:00:00 Thursday |
1545 1534.55 |
1547.45 | 1529.7 | 60216 |
| 27 | -16.85 -1.08 % |
12-03-2025 00:00:00 Wednesday |
1555.05 1538.2 |
1560 | 1507.35 | 219315 |
| 28 | 30.2 1.96 % |
11-03-2025 00:00:00 Tuesday |
1537.95 1568.15 |
1573.4 | 1521.25 | 57485 |
| 29 | -19.5 -1.24 % |
10-03-2025 00:00:00 Monday |
1568.8 1549.3 |
1572 | 1546.85 | 38237 |
| 30 | -33.15 -2.08 % |
07-03-2025 00:00:00 Friday |
1591.45 1558.3 |
1591.45 | 1555.85 | 58501 |
| 31 | 5.15 0.33 % |
06-03-2025 00:00:00 Thursday |
1580 1585.15 |
1594 | 1576.2 | 101001 |
| 32 | 42.5 2.78 % |
05-03-2025 00:00:00 Wednesday |
1530 1572.5 |
1581 | 1530 | 70252 |
| 33 | -19.15 -1.23 % |
04-03-2025 00:00:00 Tuesday |
1555.05 1535.9 |
1557.8 | 1523.65 | 61970 |
| 34 | -2.1 -0.13 % |
03-03-2025 00:00:00 Monday |
1575 1572.9 |
1602.3 | 1569.4 | 54444 |
| 35 | -35.9 -2.23 % |
28-02-2025 00:00:00 Friday |
1610.85 1574.95 |
1612.75 | 1563.5 | 159295 |
| 36 | 11.25 0.69 % |
27-02-2025 00:00:00 Thursday |
1620 1631.25 |
1655.95 | 1615 | 132045 |
| 37 | -7.2 -0.44 % |
25-02-2025 00:00:00 Tuesday |
1644 1636.8 |
1652.25 | 1632.05 | 119166 |
| 38 | -56 -3.29 % |
24-02-2025 00:00:00 Monday |
1700.4 1644.4 |
1700.4 | 1637.45 | 89681 |
| 39 | 12.6 0.75 % |
21-02-2025 00:00:00 Friday |
1688.25 1700.85 |
1704 | 1685.45 | 23550 |
| 40 | -17.8 -1.04 % |
20-02-2025 00:00:00 Thursday |
1706 1688.2 |
1714 | 1684 | 10252 |
| 41 | -18.3 -1.06 % |
19-02-2025 00:00:00 Wednesday |
1729.25 1710.95 |
1731.45 | 1703.5 | 14354 |
| 42 | 15.9 0.93 % |
18-02-2025 00:00:00 Tuesday |
1708.85 1724.75 |
1728.7 | 1703.05 | 125076 |
| 43 | -6.05 -0.35 % |
17-02-2025 00:00:00 Monday |
1715.75 1709.7 |
1718.7 | 1694.75 | 14443 |
| 44 | -9.15 -0.53 % |
14-02-2025 00:00:00 Friday |
1719.95 1710.8 |
1723.3 | 1700.85 | 22198 |
| 45 | -5.6 -0.33 % |
13-02-2025 00:00:00 Thursday |
1708.05 1702.45 |
1729.2 | 1700.4 | 13875 |
| 46 | -6.3 -0.37 % |
12-02-2025 00:00:00 Wednesday |
1723.5 1717.2 |
1739.8 | 1700 | 16590 |
| 47 | -26.55 -1.52 % |
11-02-2025 00:00:00 Tuesday |
1748.95 1722.4 |
1749 | 1714.05 | 50720 |
| 48 | 6.95 0.4 % |
10-02-2025 00:00:00 Monday |
1726 1732.95 |
1740 | 1711.65 | 39267 |
| 49 | 5.85 0.34 % |
07-02-2025 00:00:00 Friday |
1720.2 1726.05 |
1730.6 | 1701 | 18731 |
| 50 | -13.8 -0.79 % |
06-02-2025 00:00:00 Thursday |
1737.55 1723.75 |
1737.55 | 1713 | 16735 |
| 51 | -12.2 -0.71 % |
05-02-2025 00:00:00 Wednesday |
1725 1712.8 |
1746.4 | 1709.7 | 31021 |
| 52 | 34.65 2.04 % |
04-02-2025 00:00:00 Tuesday |
1698.95 1733.6 |
1736 | 1692.7 | 100819 |
| 53 | 14.05 0.84 % |
03-02-2025 00:00:00 Monday |
1678 1692.05 |
1700.8 | 1662 | 17173 |
| 54 | -52.1 -2.99 % |
01-02-2025 00:00:00 Saturday |
1744.85 1692.75 |
1744.85 | 1688.05 | 21340 |
| 55 | 11.4 0.67 % |
31-01-2025 00:00:00 Friday |
1713.8 1725.2 |
1737.75 | 1710 | 35217 |
| 56 | -7.1 -0.41 % |
30-01-2025 00:00:00 Thursday |
1720.9 1713.8 |
1732 | 1698 | 28646 |
| 57 | 19.55 1.15 % |
29-01-2025 00:00:00 Wednesday |
1699.8 1719.35 |
1724.4 | 1696.95 | 30490 |
| 58 | -19.25 -1.12 % |
28-01-2025 00:00:00 Tuesday |
1713.05 1693.8 |
1729.9 | 1690.75 | 65510 |
| 59 | -69.95 -3.93 % |
27-01-2025 00:00:00 Monday |
1781.05 1711.1 |
1781.05 | 1707.2 | 71367 |
| 60 | -10.55 -0.58 % |
24-01-2025 00:00:00 Friday |
1804.1 1793.55 |
1828.5 | 1791.05 | 28915 |
| 61 | -20.15 -1.1 % |
23-01-2025 00:00:00 Thursday |
1826 1805.85 |
1828.05 | 1802.85 | 25452 |
| 62 | 22.6 1.25 % |
22-01-2025 00:00:00 Wednesday |
1804.8 1827.4 |
1830.75 | 1804.1 | 19971 |
| 63 | 6 0.33 % |
21-01-2025 00:00:00 Tuesday |
1795.7 1801.7 |
1821.15 | 1793.5 | 188309 |
| 64 | 6.2 0.35 % |
20-01-2025 00:00:00 Monday |
1789.55 1795.75 |
1798.45 | 1764 | 50490 |
| 65 | 14.9 0.84 % |
17-01-2025 00:00:00 Friday |
1774.65 1789.55 |
1792.7 | 1750.6 | 27261 |
| 66 | -53.25 -2.89 % |
16-01-2025 00:00:00 Thursday |
1844.95 1791.7 |
1844.95 | 1785.1 | 95395 |
| 67 | -12.95 -0.7 % |
15-01-2025 00:00:00 Wednesday |
1838.85 1825.9 |
1842 | 1813.05 | 71584 |
| 68 | -126 -6.5 % |
14-01-2025 00:00:00 Tuesday |
1939.95 1813.95 |
1939.95 | 1798.4 | 356753 |
| 69 | -10.75 -0.54 % |
13-01-2025 00:00:00 Monday |
1996 1985.25 |
2011 | 1965.55 | 123686 |
| 70 | 60.9 3.15 % |
10-01-2025 00:00:00 Friday |
1934.7 1995.6 |
2001.4 | 1934.7 | 133968 |
| 71 | 5.15 0.27 % |
09-01-2025 00:00:00 Thursday |
1929.95 1935.1 |
1944 | 1920.55 | 46511 |
| 72 | 19.45 1.02 % |
08-01-2025 00:00:00 Wednesday |
1913.9 1933.35 |
1938.85 | 1894.9 | 66800 |
| 73 | -45.15 -2.3 % |
07-01-2025 00:00:00 Tuesday |
1960 1914.85 |
1979.95 | 1909.25 | 40602 |
| 74 | 5.05 0.26 % |
06-01-2025 00:00:00 Monday |
1947.3 1952.35 |
1973.5 | 1929.25 | 62618 |
| 75 | -24.95 -1.27 % |
03-01-2025 00:00:00 Friday |
1972.2 1947.25 |
1991.95 | 1942.2 | 164121 |
| 76 | 85.35 4.53 % |
02-01-2025 00:00:00 Thursday |
1886.05 1971.4 |
1976.35 | 1886.05 | 126990 |
| 77 | -5.2 -0.27 % |
01-01-2025 00:00:00 Wednesday |
1918.35 1913.15 |
1937 | 1908.1 | 58005 |
| 78 | 8.3 0.43 % |
31-12-2024 00:00:00 Tuesday |
1910.05 1918.35 |
1927.4 | 1879.9 | 30524 |
| 79 | 43.7 2.32 % |
30-12-2024 00:00:00 Monday |
1885.3 1929 |
1967.15 | 1866.65 | 51663 |
| 80 | -10.35 -0.54 % |
27-12-2024 00:00:00 Friday |
1902 1891.65 |
1902.75 | 1882.8 | 51723 |
| 81 | -18.5 -0.96 % |
26-12-2024 00:00:00 Thursday |
1919.95 1901.45 |
1919.95 | 1888.5 | 22705 |
| 82 | -9.05 -0.47 % |
24-12-2024 00:00:00 Tuesday |
1905.35 1896.3 |
1923 | 1889.75 | 23540 |
| 83 | -18.65 -0.97 % |
23-12-2024 00:00:00 Monday |
1920 1901.35 |
1935.15 | 1899.75 | 79186 |
| 84 | -48.45 -2.47 % |
20-12-2024 00:00:00 Friday |
1959.65 1911.2 |
1959.65 | 1897 | 48787 |
| 85 | 13.35 0.7 % |
19-12-2024 00:00:00 Thursday |
1920 1933.35 |
1945.1 | 1918 | 19315 |
| 86 | 16 0.82 % |
18-12-2024 00:00:00 Wednesday |
1943.2 1959.2 |
1971 | 1943.2 | 146746 |
| 87 | 2.55 0.13 % |
17-12-2024 00:00:00 Tuesday |
1948.8 1951.35 |
1963.2 | 1937.65 | 16433 |
| 88 | -16.95 -0.86 % |
16-12-2024 00:00:00 Monday |
1970.7 1953.75 |
1979.45 | 1950.9 | 46395 |
| 89 | 31.3 1.62 % |
13-12-2024 00:00:00 Friday |
1937 1968.3 |
1975 | 1914 | 97608 |
| 90 | 5.65 0.29 % |
12-12-2024 00:00:00 Thursday |
1930 1935.65 |
1948.65 | 1924.45 | 60988 |
| 91 | 0.15 0.01 % |
11-12-2024 00:00:00 Wednesday |
1930 1930.15 |
1934.6 | 1916.55 | 48615 |
| 92 | 25.55 1.34 % |
10-12-2024 00:00:00 Tuesday |
1909.55 1935.1 |
1942.3 | 1909.55 | 140636 |
| 93 | -5.95 -0.31 % |
09-12-2024 00:00:00 Monday |
1915.4 1909.45 |
1926.05 | 1901.35 | 31360 |
| 94 | 1.05 0.05 % |
06-12-2024 00:00:00 Friday |
1921.95 1923 |
1939.1 | 1914.9 | 149145 |
| 95 | 34.7 1.84 % |
05-12-2024 00:00:00 Thursday |
1887 1921.7 |
1937.45 | 1884.6 | 99665 |
| 96 | 11 0.58 % |
04-12-2024 00:00:00 Wednesday |
1884.75 1895.75 |
1911.45 | 1877.85 | 121877 |
| 97 | 13.15 0.7 % |
03-12-2024 00:00:00 Tuesday |
1875.9 1889.05 |
1896 | 1873.3 | 80659 |
| 98 | 20.7 1.12 % |
02-12-2024 00:00:00 Monday |
1850 1870.7 |
1877 | 1835.75 | 50938 |
| 99 | 6.85 0.37 % |
29-11-2024 00:00:00 Friday |
1842.05 1848.9 |
1871.9 | 1833.95 | 121538 |
| 100 | -47.9 -2.53 % |
28-11-2024 00:00:00 Thursday |
1889.95 1842.05 |
1898.1 | 1835.8 | 76914 |
| 101 | -16.8 -0.88 % |
27-11-2024 00:00:00 Wednesday |
1906.9 1890.1 |
1916.3 | 1886.9 | 26803 |
| 102 | 6.75 0.36 % |
26-11-2024 00:00:00 Tuesday |
1891.95 1898.7 |
1914.8 | 1889.1 | 79952 |
| 103 | -28 -1.46 % |
25-11-2024 00:00:00 Monday |
1920 1892 |
1921 | 1878.7 | 162308 |
| 104 | 47.85 2.58 % |
22-11-2024 00:00:00 Friday |
1851.2 1899.05 |
1902 | 1835.9 | 82273 |
| 105 | 6.1 0.33 % |
21-11-2024 00:00:00 Thursday |
1830 1836.1 |
1842.15 | 1820.95 | 20085 |
| 106 | -4.85 -0.27 % |
19-11-2024 00:00:00 Tuesday |
1825.05 1820.2 |
1864.5 | 1817 | 56710 |
| 107 | -22.1 -1.19 % |
18-11-2024 00:00:00 Monday |
1855.15 1833.05 |
1862.85 | 1814.85 | 56462 |
| 108 | -1.55 -0.08 % |
14-11-2024 00:00:00 Thursday |
1860.9 1859.35 |
1897 | 1846.35 | 40804 |
| 109 | 0.75 0.04 % |
13-11-2024 00:00:00 Wednesday |
1863.7 1864.45 |
1880 | 1859.1 | 23260 |
| 110 | -19.95 -1.06 % |
12-11-2024 00:00:00 Tuesday |
1889.95 1870 |
1891.55 | 1862.9 | 49750 |
| 111 | 27 1.47 % |
11-11-2024 00:00:00 Monday |
1840 1867 |
1873.7 | 1834.9 | 55082 |
| 112 | 2.55 0.14 % |
08-11-2024 00:00:00 Friday |
1835 1837.55 |
1853.25 | 1827.65 | 72895 |
| 113 | -28.9 -1.55 % |
07-11-2024 00:00:00 Thursday |
1859.95 1831.05 |
1862.55 | 1814.85 | 65879 |
| 114 | 41.95 2.33 % |
06-11-2024 00:00:00 Wednesday |
1797 1838.95 |
1852.65 | 1786.75 | 182839 |
| 115 | 9.8 0.56 % |
05-11-2024 00:00:00 Tuesday |
1763.4 1773.2 |
1783.35 | 1761.65 | 80259 |
| 116 | 1.85 0.11 % |
04-11-2024 00:00:00 Monday |
1761.5 1763.35 |
1781.6 | 1745.05 | 118882 |
| 117 | -33.75 -1.88 % |
01-11-2024 00:00:00 Friday |
1791.95 1758.2 |
1791.95 | 1752.05 | 20750 |
| 118 | -82 -4.43 % |
31-10-2024 00:00:00 Thursday |
1849.95 1767.95 |
1849.95 | 1757.05 | 163578 |
| 119 | -15.8 -0.85 % |
30-10-2024 00:00:00 Wednesday |
1855.3 1839.5 |
1867.95 | 1836 | 34851 |
| 120 | 0.75 0.04 % |
29-10-2024 00:00:00 Tuesday |
1871.75 1872.5 |
1875.95 | 1851.75 | 95283 |
| 121 | 30.5 1.66 % |
28-10-2024 00:00:00 Monday |
1841.05 1871.55 |
1876.7 | 1841.05 | 44848 |
| 122 | -6.85 -0.37 % |
25-10-2024 00:00:00 Friday |
1858 1851.15 |
1871.55 | 1840 | 94881 |
| 123 | -1.25 -0.07 % |
24-10-2024 00:00:00 Thursday |
1846 1844.75 |
1862.8 | 1837.65 | 41863 |
| 124 | 46.05 2.56 % |
23-10-2024 00:00:00 Wednesday |
1799.95 1846 |
1864.95 | 1795.6 | 138297 |
| 125 | -2.6 -0.14 % |
22-10-2024 00:00:00 Tuesday |
1825.05 1822.45 |
1852 | 1819.2 | 24008 |
| 126 | -20.55 -1.1 % |
21-10-2024 00:00:00 Monday |
1863.05 1842.5 |
1886.6 | 1840 | 35643 |
| 127 | -9.8 -0.52 % |
18-10-2024 00:00:00 Friday |
1867 1857.2 |
1875.95 | 1842.9 | 41400 |
| 128 | -12.15 -0.65 % |
17-10-2024 00:00:00 Thursday |
1879.45 1867.3 |
1879.45 | 1852 | 41166 |
| 129 | -4.45 -0.24 % |
16-10-2024 00:00:00 Wednesday |
1869 1864.55 |
1884 | 1854.35 | 30558 |
| 130 | 30.1 1.64 % |
15-10-2024 00:00:00 Tuesday |
1839.95 1870.05 |
1882 | 1833.65 | 207842 |
| 131 | 6.05 0.33 % |
14-10-2024 00:00:00 Monday |
1849.95 1856 |
1864 | 1831.85 | 45681 |
| 132 | 39.3 2.18 % |
11-10-2024 00:00:00 Friday |
1800.25 1839.55 |
1852 | 1800.25 | 131429 |
| 133 | -11.95 -0.66 % |
10-10-2024 00:00:00 Thursday |
1821.95 1810 |
1839.55 | 1797 | 75223 |
| 134 | 19.7 1.1 % |
09-10-2024 00:00:00 Wednesday |
1790.4 1810.1 |
1824.65 | 1790.4 | 99437 |
| 135 | 19.2 1.08 % |
08-10-2024 00:00:00 Tuesday |
1770.05 1789.25 |
1793.8 | 1743.3 | 18677 |
| 136 | -1.3 -0.07 % |
07-10-2024 00:00:00 Monday |
1778.05 1776.75 |
1804.2 | 1768.1 | 62328 |
| 137 | -1.8 -0.1 % |
04-10-2024 00:00:00 Friday |
1777.95 1776.15 |
1807.35 | 1767.75 | 151101 |
| 138 | -3.75 -0.21 % |
03-10-2024 00:00:00 Thursday |
1780.15 1776.4 |
1809.1 | 1770.15 | 57119 |
| 139 | 20.95 1.17 % |
01-10-2024 00:00:00 Tuesday |
1794 1814.95 |
1822 | 1791.25 | 101457 |
| 140 | -12.55 -0.69 % |
30-09-2024 00:00:00 Monday |
1807.05 1794.5 |
1820 | 1789.1 | 179749 |
| 141 | 13.65 0.76 % |
27-09-2024 00:00:00 Friday |
1795.05 1808.7 |
1827.85 | 1795.05 | 163306 |
| 142 | 30.35 1.73 % |
26-09-2024 00:00:00 Thursday |
1754.95 1785.3 |
1808.8 | 1754.95 | 101261 |
| 143 | 3.2 0.18 % |
25-09-2024 00:00:00 Wednesday |
1779 1782.2 |
1784 | 1755.15 | 121138 |
| 144 | 19.1 1.09 % |
24-09-2024 00:00:00 Tuesday |
1756.85 1775.95 |
1783.1 | 1739.5 | 31250 |
| 145 | -12.8 -0.73 % |
23-09-2024 00:00:00 Monday |
1765 1752.2 |
1765 | 1732.8 | 30022 |
| 146 | 1.35 0.08 % |
20-09-2024 00:00:00 Friday |
1757.7 1759.05 |
1765.7 | 1720.7 | 320658 |
| 147 | -47.5 -2.66 % |
19-09-2024 00:00:00 Thursday |
1784.75 1737.25 |
1784.75 | 1721.7 | 48604 |
| 148 | -56.3 -3.11 % |
18-09-2024 00:00:00 Wednesday |
1811.95 1755.65 |
1811.95 | 1740.45 | 70064 |
| 149 | -6.8 -0.37 % |
17-09-2024 00:00:00 Tuesday |
1819.5 1812.7 |
1828.6 | 1807.35 | 57978 |
| 150 | -5.05 -0.28 % |
16-09-2024 00:00:00 Monday |
1816.05 1811 |
1823.55 | 1807.75 | 40211 |
| 151 | -1.4 -0.08 % |
13-09-2024 00:00:00 Friday |
1814.55 1813.15 |
1820 | 1795.7 | 37974 |
| 152 | 9.65 0.54 % |
12-09-2024 00:00:00 Thursday |
1795.9 1805.55 |
1814.15 | 1778 | 89743 |
| 153 | -1.5 -0.08 % |
11-09-2024 00:00:00 Wednesday |
1779.95 1778.45 |
1796.7 | 1774 | 51283 |
| 154 | 33.3 1.91 % |
10-09-2024 00:00:00 Tuesday |
1745.9 1779.2 |
1788.05 | 1745.9 | 29635 |
| 155 | -8.5 -0.48 % |
09-09-2024 00:00:00 Monday |
1754.3 1745.8 |
1766.35 | 1740.6 | 24834 |
| 156 | -33.85 -1.89 % |
06-09-2024 00:00:00 Friday |
1788 1754.15 |
1795.4 | 1740.2 | 93048 |
| 157 | 3.85 0.22 % |
05-09-2024 00:00:00 Thursday |
1786.5 1790.35 |
1796.95 | 1767.65 | 32573 |
| 158 | 20.05 1.14 % |
04-09-2024 00:00:00 Wednesday |
1765 1785.05 |
1795.15 | 1763.65 | 34615 |
| 159 | -19.7 -1.09 % |
03-09-2024 00:00:00 Tuesday |
1809.55 1789.85 |
1815.95 | 1786.25 | 70892 |
| 160 | 48.05 2.73 % |
02-09-2024 00:00:00 Monday |
1759 1807.05 |
1812 | 1759 | 101011 |
| 161 | 0.15 0.01 % |
30-08-2024 00:00:00 Friday |
1752 1752.15 |
1766 | 1741.95 | 126453 |
| 162 | 35.75 2.08 % |
29-08-2024 00:00:00 Thursday |
1716.25 1752 |
1756.75 | 1697 | 72899 |
| 163 | 7.9 0.46 % |
28-08-2024 00:00:00 Wednesday |
1710.8 1718.7 |
1737.3 | 1693.95 | 40829 |
| 164 | -23.2 -1.34 % |
27-08-2024 00:00:00 Tuesday |
1733.95 1710.75 |
1757 | 1704.35 | 165171 |
| 165 | 50.85 3.04 % |
26-08-2024 00:00:00 Monday |
1670.05 1720.9 |
1735 | 1666.85 | 147169 |
| 166 | -12.4 -0.74 % |
23-08-2024 00:00:00 Friday |
1675.6 1663.2 |
1686.25 | 1657.15 | 111009 |
| 167 | -1.7 -0.1 % |
22-08-2024 00:00:00 Thursday |
1677.3 1675.6 |
1685.65 | 1673.65 | 29400 |
| 168 | -13.35 -0.79 % |
21-08-2024 00:00:00 Wednesday |
1689.95 1676.6 |
1689.95 | 1673.95 | 18298 |
| 169 | 1 0.06 % |
20-08-2024 00:00:00 Tuesday |
1684.95 1685.95 |
1694 | 1669.95 | 46032 |
| 170 | 10.3 0.62 % |
19-08-2024 00:00:00 Monday |
1667.85 1678.15 |
1684.75 | 1660 | 79532 |
| 171 | 35.35 2.16 % |
16-08-2024 00:00:00 Friday |
1633.7 1669.05 |
1674 | 1633.7 | 96867 |
| 172 | 28.95 1.81 % |
14-08-2024 00:00:00 Wednesday |
1597 1625.95 |
1630 | 1597 | 122698 |
| 173 | 16.3 1.03 % |
13-08-2024 00:00:00 Tuesday |
1576.35 1592.65 |
1608.6 | 1576.35 | 91055 |
| 174 | 4.55 0.29 % |
12-08-2024 00:00:00 Monday |
1580.1 1584.65 |
1600.2 | 1573.5 | 111207 |
| 175 | 1.45 0.09 % |
09-08-2024 00:00:00 Friday |
1589 1590.45 |
1601.95 | 1575.05 | 145214 |
| 176 | -46.05 -2.87 % |
08-08-2024 00:00:00 Thursday |
1604.15 1558.1 |
1604.15 | 1554.9 | 110799 |
| 177 | -5.85 -0.37 % |
07-08-2024 00:00:00 Wednesday |
1601.05 1595.2 |
1614.75 | 1591.15 | 65845 |
| 178 | 22.2 1.42 % |
06-08-2024 00:00:00 Tuesday |
1560.1 1582.3 |
1604.9 | 1560.1 | 84943 |
| 179 | 102.15 7 % |
05-08-2024 00:00:00 Monday |
1460.05 1562.2 |
1595 | 1460.05 | 227374 |
| 180 | -14.95 -0.92 % |
02-08-2024 00:00:00 Friday |
1624.85 1609.9 |
1638.9 | 1602.65 | 189452 |
| 181 | 7.3 0.45 % |
01-08-2024 00:00:00 Thursday |
1632.85 1640.15 |
1655 | 1632.85 | 29707 |
| 182 | 16.95 1.04 % |
31-07-2024 00:00:00 Wednesday |
1625 1641.95 |
1644.4 | 1618.95 | 55712 |
| 183 | -1 -0.06 % |
30-07-2024 00:00:00 Tuesday |
1631.55 1630.55 |
1632.45 | 1618.15 | 17339 |
| 184 | -13.25 -0.81 % |
29-07-2024 00:00:00 Monday |
1644.95 1631.7 |
1644.95 | 1620.3 | 31660 |
| 185 | 43.15 2.71 % |
26-07-2024 00:00:00 Friday |
1591.05 1634.2 |
1640.15 | 1591.05 | 416453 |
| 186 | 27.45 1.76 % |
25-07-2024 00:00:00 Thursday |
1560.75 1588.2 |
1594.05 | 1560.75 | 86427 |
| 187 | -13.35 -0.84 % |
24-07-2024 00:00:00 Wednesday |
1597.95 1584.6 |
1597.95 | 1577.6 | 55950 |
| 188 | 21.2 1.34 % |
23-07-2024 00:00:00 Tuesday |
1576.95 1598.15 |
1600.35 | 1550.25 | 153017 |
| 189 | -15.5 -0.97 % |
22-07-2024 00:00:00 Monday |
1593.4 1577.9 |
1593.6 | 1570.35 | 287987 |
| 190 | -9.7 -0.6 % |
19-07-2024 00:00:00 Friday |
1604.05 1594.35 |
1616.6 | 1588.9 | 153923 |
| 191 | 31.55 2.02 % |
18-07-2024 00:00:00 Thursday |
1562.35 1593.9 |
1598.95 | 1555.4 | 221006 |
| 192 | 13.65 0.88 % |
16-07-2024 00:00:00 Tuesday |
1556.15 1569.8 |
1582 | 1555.5 | 75324 |
| 193 | -23.75 -1.49 % |
15-07-2024 00:00:00 Monday |
1592.95 1569.2 |
1635.85 | 1567.35 | 400246 |
| 194 | 32.3 2.11 % |
12-07-2024 00:00:00 Friday |
1528.1 1560.4 |
1565.5 | 1511.05 | 430412 |
| 195 | -6.95 -0.46 % |
11-07-2024 00:00:00 Thursday |
1518.95 1512 |
1533.65 | 1507.9 | 89915 |
| 196 | -29.05 -1.89 % |
10-07-2024 00:00:00 Wednesday |
1539.1 1510.05 |
1539.1 | 1487.95 | 37273 |
| 197 | -9.1 -0.59 % |
09-07-2024 00:00:00 Tuesday |
1539.95 1530.85 |
1546.45 | 1525.2 | 49417 |
| 198 | 13.15 0.87 % |
08-07-2024 00:00:00 Monday |
1520.05 1533.2 |
1539.8 | 1506.75 | 40724 |
| 199 | -3.75 -0.25 % |
05-07-2024 00:00:00 Friday |
1523 1519.25 |
1529 | 1505.85 | 331920 |
| 200 | 33.05 2.22 % |
04-07-2024 00:00:00 Thursday |
1489.95 1523 |
1534 | 1486 | 127946 |
| 201 | -10.75 -0.72 % |
03-07-2024 00:00:00 Wednesday |
1491.5 1480.75 |
1491.5 | 1471.6 | 75391 |
| 202 | 1.1 0.07 % |
02-07-2024 00:00:00 Tuesday |
1479.6 1480.7 |
1492.85 | 1472.65 | 51525 |
| 203 | 7.05 0.48 % |
01-07-2024 00:00:00 Monday |
1461.7 1468.75 |
1478.5 | 1455 | 130109 |
| 204 | -10.7 -0.73 % |
28-06-2024 00:00:00 Friday |
1470.3 1459.6 |
1470.3 | 1441.7 | 532285 |
| 205 | 17.25 1.2 % |
27-06-2024 00:00:00 Thursday |
1439 1456.25 |
1459.9 | 1423.15 | 143041 |
| 206 | 4.25 0.3 % |
26-06-2024 00:00:00 Wednesday |
1440.25 1444.5 |
1453.35 | 1438.2 | 118609 |
| 207 | 7.55 0.52 % |
25-06-2024 00:00:00 Tuesday |
1441 1448.55 |
1450.5 | 1427 | 77010 |
| 208 | 0.95 0.07 % |
24-06-2024 00:00:00 Monday |
1439.35 1440.3 |
1443.6 | 1428.2 | 125855 |
| 209 | -11.1 -0.76 % |
21-06-2024 00:00:00 Friday |
1459 1447.9 |
1481.7 | 1439.35 | 382726 |
| 210 | 0.9 0.06 % |
20-06-2024 00:00:00 Thursday |
1445.1 1446 |
1448.1 | 1428.8 | 119960 |
| 211 | 6.55 0.46 % |
19-06-2024 00:00:00 Wednesday |
1438.45 1445 |
1451.65 | 1430.2 | 144968 |
| 212 | 0 0 % |
18-06-2024 00:00:00 Tuesday |
1438 1438 |
1439.75 | 1426.6 | 36515 |
| 213 | -13.2 -0.91 % |
14-06-2024 00:00:00 Friday |
1444 1430.8 |
1444.65 | 1424 | 106356 |
| 214 | -5.15 -0.36 % |
13-06-2024 00:00:00 Thursday |
1449.35 1444.2 |
1458.9 | 1437.25 | 46633 |
| 215 | -35.35 -2.4 % |
12-06-2024 00:00:00 Wednesday |
1472 1436.65 |
1472 | 1434 | 202226 |
| 216 | -3.95 -0.28 % |
11-06-2024 00:00:00 Tuesday |
1432.6 1428.65 |
1437.5 | 1416.65 | 31611 |
| 217 | -30.25 -2.09 % |
10-06-2024 00:00:00 Monday |
1448.75 1418.5 |
1448.75 | 1397.4 | 755615 |
| 218 | 26.05 1.85 % |
07-06-2024 00:00:00 Friday |
1405 1431.05 |
1438 | 1397.75 | 501109 |
| 219 | 35.05 2.57 % |
06-06-2024 00:00:00 Thursday |
1362.7 1397.75 |
1399.8 | 1352 | 94184 |
| 220 | 28.25 2.15 % |
05-06-2024 00:00:00 Wednesday |
1315.2 1343.45 |
1356.8 | 1315.2 | 164690 |
| 221 | -12.3 -0.93 % |
04-06-2024 00:00:00 Tuesday |
1316.9 1304.6 |
1320.9 | 1235 | 454681 |
| 222 | -35.4 -2.62 % |
03-06-2024 00:00:00 Monday |
1350 1314.6 |
1354 | 1310.5 | 44874 |
| 223 | -7.4 -0.56 % |
31-05-2024 00:00:00 Friday |
1330.4 1323 |
1340.5 | 1317.05 | 336314 |
| 224 | -20 -1.48 % |
30-05-2024 00:00:00 Thursday |
1352 1332 |
1352 | 1325.15 | 183029 |
| 225 | -12.7 -0.93 % |
29-05-2024 00:00:00 Wednesday |
1365 1352.3 |
1365 | 1346.7 | 44854 |
| 226 | 3.2 0.24 % |
28-05-2024 00:00:00 Tuesday |
1355.05 1358.25 |
1363.45 | 1345.55 | 173696 |
| 227 | 7.45 0.55 % |
27-05-2024 00:00:00 Monday |
1346.9 1354.35 |
1359.2 | 1338.15 | 205121 |
| 228 | -19.25 -1.41 % |
24-05-2024 00:00:00 Friday |
1362 1342.75 |
1362 | 1340 | 67978 |
| 229 | 7.75 0.58 % |
23-05-2024 00:00:00 Thursday |
1345.65 1353.4 |
1358 | 1337.85 | 105011 |
| 230 | -2.1 -0.16 % |
22-05-2024 00:00:00 Wednesday |
1345.05 1342.95 |
1352.95 | 1340.1 | 63135 |
| 231 | -7.4 -0.55 % |
21-05-2024 00:00:00 Tuesday |
1349.65 1342.25 |
1349.65 | 1314.8 | 37473 |
| 232 | 4.1 0.31 % |
18-05-2024 00:00:00 Saturday |
1336 1340.1 |
1340.55 | 1336 | 2816 |
| 233 | -19.5 -1.44 % |
17-05-2024 00:00:00 Friday |
1352.45 1332.95 |
1352.45 | 1330 | 51182 |
| 234 | 8.95 0.67 % |
16-05-2024 00:00:00 Thursday |
1339 1347.95 |
1357 | 1328.75 | 120169 |
| 235 | 15.55 1.18 % |
15-05-2024 00:00:00 Wednesday |
1318 1333.55 |
1342 | 1318 | 45087 |
| 236 | -0.65 -0.05 % |
14-05-2024 00:00:00 Tuesday |
1320.6 1319.95 |
1326.65 | 1308.75 | 82410 |
| 237 | -2.2 -0.17 % |
13-05-2024 00:00:00 Monday |
1314.75 1312.55 |
1320 | 1301.7 | 62181 |
| 238 | -5.2 -0.39 % |
10-05-2024 00:00:00 Friday |
1321.45 1316.25 |
1321.75 | 1303.6 | 119852 |
| 239 | 4.55 0.34 % |
09-05-2024 00:00:00 Thursday |
1319.55 1324.1 |
1339 | 1314.55 | 205185 |
| 240 | -16 -1.2 % |
08-05-2024 00:00:00 Wednesday |
1330 1314 |
1334.45 | 1308 | 82559 |
| 241 | -18.25 -1.35 % |
07-05-2024 00:00:00 Tuesday |
1349 1330.75 |
1349 | 1326.35 | 110018 |
| 242 | -1.9 -0.14 % |
06-05-2024 00:00:00 Monday |
1359.95 1358.05 |
1364.5 | 1349.45 | 42566 |
| 243 | -20.7 -1.51 % |
03-05-2024 00:00:00 Friday |
1368.55 1347.85 |
1370.05 | 1333.4 | 84554 |
| 244 | 0.5 0.04 % |
02-05-2024 00:00:00 Thursday |
1359.9 1360.4 |
1377.85 | 1359 | 107686 |
| 245 | -18.45 -1.33 % |
30-04-2024 00:00:00 Tuesday |
1386 1367.55 |
1397.35 | 1363 | 92790 |
| 246 | -29.75 -2.1 % |
29-04-2024 00:00:00 Monday |
1416.85 1387.1 |
1433.5 | 1381.15 | 297783 |
| 247 | -49.75 -3.26 % |
26-04-2024 00:00:00 Friday |
1526.55 1476.8 |
1530.9 | 1465.2 | 98265 |
| 248 | 23.65 1.6 % |
25-04-2024 00:00:00 Thursday |
1480 1503.65 |
1514.9 | 1479.4 | 83130 |
| 249 | -8.75 -0.59 % |
24-04-2024 00:00:00 Wednesday |
1488.4 1479.65 |
1497.3 | 1476.35 | 16658 |
| 250 | 14.35 0.97 % |
23-04-2024 00:00:00 Tuesday |
1472.25 1486.6 |
1501 | 1472 | 71655 |
| 251 | 19.05 1.31 % |
22-04-2024 00:00:00 Monday |
1451.45 1470.5 |
1472.65 | 1450.25 | 58553 |
| 252 | 7.1 0.49 % |
19-04-2024 00:00:00 Friday |
1442.9 1450 |
1455.2 | 1435.5 | 87708 |
| 253 | -6.3 -0.43 % |
18-04-2024 00:00:00 Thursday |
1476.3 1470 |
1480.75 | 1452.15 | 60559 |
| 254 | -11.3 -0.76 % |
16-04-2024 00:00:00 Tuesday |
1487.6 1476.3 |
1501 | 1467.7 | 94415 |
| 255 | 8.45 0.56 % |
15-04-2024 00:00:00 Monday |
1501.55 1510 |
1530 | 1494.3 | 33527 |
| 256 | -21.6 -1.4 % |
12-04-2024 00:00:00 Friday |
1542.45 1520.85 |
1543 | 1516.4 | 117913 |
| 257 | -2.05 -0.13 % |
10-04-2024 00:00:00 Wednesday |
1542.35 1540.3 |
1552 | 1536.65 | 39806 |
| 258 | 3 0.19 % |
09-04-2024 00:00:00 Tuesday |
1540 1543 |
1561.9 | 1535 | 39295 |
| 259 | -11.45 -0.74 % |
08-04-2024 00:00:00 Monday |
1551.25 1539.8 |
1554.85 | 1537.4 | 47962 |
| 260 | -6.2 -0.4 % |
05-04-2024 00:00:00 Friday |
1551.7 1545.5 |
1551.7 | 1524 | 65724 |
| 261 | -2.9 -0.19 % |
04-04-2024 00:00:00 Thursday |
1542.55 1539.65 |
1552.85 | 1519 | 86896 |
| 262 | 7.7 0.5 % |
03-04-2024 00:00:00 Wednesday |
1527.8 1535.5 |
1558.45 | 1519.25 | 46804 |
| 263 | -41.05 -2.62 % |
02-04-2024 00:00:00 Tuesday |
1569.15 1528.1 |
1569.15 | 1525.05 | 35826 |
| 264 | 9.85 0.64 % |
01-04-2024 00:00:00 Monday |
1547.15 1557 |
1569.4 | 1547.15 | 41288 |
| 265 | -4.1 -0.26 % |
28-03-2024 00:00:00 Thursday |
1547.4 1543.3 |
1560.95 | 1531.05 | 88541 |
| 266 | -19.8 -1.26 % |
27-03-2024 00:00:00 Wednesday |
1567.05 1547.25 |
1576.5 | 1540.1 | 42841 |
| 267 | 34.7 2.27 % |
26-03-2024 00:00:00 Tuesday |
1531.3 1566 |
1592.45 | 1531.3 | 77180 |
| 268 | 2.4 0.15 % |
22-03-2024 00:00:00 Friday |
1555.65 1558.05 |
1567.5 | 1507.5 | 234870 |
| 269 | 2.05 0.13 % |
21-03-2024 00:00:00 Thursday |
1600.45 1602.5 |
1618.9 | 1584.65 | 11861 |
| 270 | -16.4 -1.02 % |
20-03-2024 00:00:00 Wednesday |
1603.05 1586.65 |
1618.7 | 1578.1 | 42536 |
| 271 | -56 -3.38 % |
19-03-2024 00:00:00 Tuesday |
1654.95 1598.95 |
1654.95 | 1595 | 43733 |
| 272 | -6.35 -0.39 % |
18-03-2024 00:00:00 Monday |
1648.3 1641.95 |
1662.65 | 1634.2 | 54382 |
| 273 | -31.35 -1.87 % |
15-03-2024 00:00:00 Friday |
1678.95 1647.6 |
1678.95 | 1642.9 | 42707 |
| 274 | 49.6 3.04 % |
14-03-2024 00:00:00 Thursday |
1630.05 1679.65 |
1683 | 1612.85 | 100239 |
| 275 | -10.95 -0.67 % |
13-03-2024 00:00:00 Wednesday |
1636.35 1625.4 |
1650.25 | 1611 | 18116 |
| 276 | -3.15 -0.19 % |
12-03-2024 00:00:00 Tuesday |
1637.9 1634.75 |
1665 | 1633.45 | 140329 |
| 277 | -15.85 -0.96 % |
11-03-2024 00:00:00 Monday |
1652.75 1636.9 |
1659.6 | 1633.8 | 63891 |
| 278 | -8.25 -0.5 % |
07-03-2024 00:00:00 Thursday |
1645.3 1637.05 |
1653.7 | 1630.4 | 142296 |
| 279 | 35.15 2.18 % |
06-03-2024 00:00:00 Wednesday |
1609.1 1644.25 |
1649 | 1603.35 | 871567 |
| 280 | 6.4 0.4 % |
05-03-2024 00:00:00 Tuesday |
1613.25 1619.65 |
1629.95 | 1608 | 158293 |
| 281 | -26.6 -1.6 % |
04-03-2024 00:00:00 Monday |
1663.45 1636.85 |
1663.45 | 1634.2 | 132929 |
| 282 | -22.5 -1.35 % |
02-03-2024 00:00:00 Saturday |
1668 1645.5 |
1668 | 1637 | 4187 |
| 283 | -35.5 -2.11 % |
01-03-2024 00:00:00 Friday |
1679.95 1644.45 |
1679.95 | 1639.65 | 111686 |
| 284 | 26.1 1.59 % |
29-02-2024 00:00:00 Thursday |
1641.05 1667.15 |
1678.4 | 1636.3 | 11866 |
| 285 | -12.5 -0.75 % |
28-02-2024 00:00:00 Wednesday |
1663 1650.5 |
1671.5 | 1643.55 | 29213 |
| 286 | 9.95 0.6 % |
27-02-2024 00:00:00 Tuesday |
1649.6 1659.55 |
1673 | 1649.6 | 30724 |
| 287 | -14.35 -0.86 % |
26-02-2024 00:00:00 Monday |
1662.35 1648 |
1664.35 | 1640 | 16090 |
| 288 | -28.55 -1.69 % |
23-02-2024 00:00:00 Friday |
1694.25 1665.7 |
1696.5 | 1662.85 | 62567 |
| 289 | 49.8 3.04 % |
22-02-2024 00:00:00 Thursday |
1636.95 1686.75 |
1691.75 | 1636.95 | 37922 |
| 290 | -27.4 -1.65 % |
21-02-2024 00:00:00 Wednesday |
1661.6 1634.2 |
1664.5 | 1632.1 | 28604 |
| 291 | -10.5 -0.63 % |
20-02-2024 00:00:00 Tuesday |
1671 1660.5 |
1672.85 | 1645.15 | 20734 |
| 292 | 6.9 0.41 % |
19-02-2024 00:00:00 Monday |
1668.05 1674.95 |
1682.55 | 1660.8 | 42149 |
| 293 | -7.25 -0.43 % |
16-02-2024 00:00:00 Friday |
1678.45 1671.2 |
1678.45 | 1650.25 | 48622 |
| 294 | -14.7 -0.88 % |
15-02-2024 00:00:00 Thursday |
1676.5 1661.8 |
1696 | 1649.75 | 52163 |
| 295 | 15.1 0.92 % |
14-02-2024 00:00:00 Wednesday |
1650.05 1665.15 |
1678 | 1625.5 | 84662 |
| 296 | -3.3 -0.2 % |
13-02-2024 00:00:00 Tuesday |
1670.25 1666.95 |
1672.85 | 1648.6 | 32968 |
| 297 | 29.2 1.78 % |
12-02-2024 00:00:00 Monday |
1636.95 1666.15 |
1685 | 1636.95 | 157334 |
| 298 | -13.85 -0.84 % |
09-02-2024 00:00:00 Friday |
1645.85 1632 |
1646 | 1615.05 | 76340 |
| 299 | 9.9 0.61 % |
08-02-2024 00:00:00 Thursday |
1625 1634.9 |
1647.35 | 1616.7 | 53974 |
| 300 | -10.3 -0.63 % |
07-02-2024 00:00:00 Wednesday |
1625.25 1614.95 |
1629.2 | 1599 | 63933 |
| 301 | 51.65 3.28 % |
06-02-2024 00:00:00 Tuesday |
1572.35 1624 |
1627.25 | 1558.65 | 1192898 |
| 302 | -28.35 -1.79 % |
05-02-2024 00:00:00 Monday |
1583.5 1555.15 |
1588.2 | 1551.2 | 12685 |
| 303 | 2.7 0.17 % |
02-02-2024 00:00:00 Friday |
1585 1587.7 |
1612.7 | 1576.15 | 72596 |
| 304 | -1.7 -0.11 % |
01-02-2024 00:00:00 Thursday |
1573.5 1571.8 |
1596.9 | 1566.3 | 28621 |
| 305 | 20.65 1.33 % |
31-01-2024 00:00:00 Wednesday |
1555.15 1575.8 |
1580.35 | 1546.1 | 1472496 |
| 306 | -26.6 -1.68 % |
30-01-2024 00:00:00 Tuesday |
1585.5 1558.9 |
1592 | 1550 | 49889 |
| 307 | 14.8 0.95 % |
29-01-2024 00:00:00 Monday |
1560.05 1574.85 |
1588.7 | 1551 | 32467 |
| 308 | -20.95 -1.33 % |
25-01-2024 00:00:00 Thursday |
1571.95 1551 |
1571.95 | 1536.95 | 56657 |
| 309 | 51.4 3.37 % |
24-01-2024 00:00:00 Wednesday |
1523.8 1575.2 |
1581 | 1523.8 | 40361 |
| 310 | -29.15 -1.88 % |
23-01-2024 00:00:00 Tuesday |
1551.8 1522.65 |
1567 | 1517 | 42830 |
| 311 | -46.3 -2.91 % |
20-01-2024 00:00:00 Saturday |
1589.9 1543.6 |
1589.9 | 1538 | 20927 |
| 312 | -5.9 -0.37 % |
19-01-2024 00:00:00 Friday |
1574.9 1569 |
1590 | 1558.35 | 157696 |
| 313 | -12.4 -0.78 % |
18-01-2024 00:00:00 Thursday |
1580 1567.6 |
1583.5 | 1537.6 | 151457 |
| 314 | 46.95 3.07 % |
17-01-2024 00:00:00 Wednesday |
1529.1 1576.05 |
1584.95 | 1517.7 | 60398 |
| 315 | -37.75 -2.37 % |
16-01-2024 00:00:00 Tuesday |
1592.95 1555.2 |
1592.95 | 1538.25 | 153079 |
| 316 | -15.2 -0.95 % |
15-01-2024 00:00:00 Monday |
1602.9 1587.7 |
1617.65 | 1575.15 | 299115 |
| 317 | 42.75 2.85 % |
12-01-2024 00:00:00 Friday |
1500.25 1543 |
1554.75 | 1499.05 | 344485 |
| 318 | -19.1 -1.27 % |
11-01-2024 00:00:00 Thursday |
1504.85 1485.75 |
1504.85 | 1474 | 36230 |
| 319 | 21.75 1.48 % |
10-01-2024 00:00:00 Wednesday |
1470 1491.75 |
1507.25 | 1470 | 162708 |
| 320 | -0.6 -0.04 % |
09-01-2024 00:00:00 Tuesday |
1461 1460.4 |
1480.5 | 1454.1 | 92198 |
| 321 | 9.2 0.64 % |
08-01-2024 00:00:00 Monday |
1438.25 1447.45 |
1451.75 | 1430.8 | 105654 |
| 322 | 11.5 0.81 % |
05-01-2024 00:00:00 Friday |
1424.15 1435.65 |
1438.5 | 1421.6 | 67851 |
| 323 | -17.85 -1.24 % |
04-01-2024 00:00:00 Thursday |
1437.5 1419.65 |
1443.75 | 1417.35 | 58727 |
| 324 | -22.5 -1.54 % |
03-01-2024 00:00:00 Wednesday |
1460 1437.5 |
1461.4 | 1436 | 51615 |
| 325 | -20.7 -1.39 % |
02-01-2024 00:00:00 Tuesday |
1489.85 1469.15 |
1489.85 | 1461.75 | 33054 |
| 326 | 28.1 1.93 % |
01-01-2024 00:00:00 Monday |
1455.05 1483.15 |
1495 | 1455.05 | 60077 |
| 327 | -7.25 -0.49 % |
29-12-2023 00:00:00 Friday |
1473.35 1466.1 |
1481.75 | 1457.4 | 101679 |
| 328 | 2.2 0.15 % |
28-12-2023 00:00:00 Thursday |
1471.7 1473.9 |
1482.35 | 1468.85 | 26589 |
| 329 | 11.55 0.79 % |
27-12-2023 00:00:00 Wednesday |
1460.05 1471.6 |
1475.95 | 1457.9 | 24390 |
| 330 | -4 -0.27 % |
26-12-2023 00:00:00 Tuesday |
1463 1459 |
1467.1 | 1442 | 52923 |
| 331 | 29.55 2.06 % |
22-12-2023 00:00:00 Friday |
1432.45 1462 |
1466.95 | 1422.95 | 118001 |
| 332 | 7.75 0.55 % |
21-12-2023 00:00:00 Thursday |
1417.15 1424.9 |
1447.3 | 1417.15 | 48870 |
| 333 | -48.05 -3.23 % |
20-12-2023 00:00:00 Wednesday |
1487.95 1439.9 |
1502.6 | 1435 | 72742 |
| 334 | -16.8 -1.12 % |
19-12-2023 00:00:00 Tuesday |
1504.95 1488.15 |
1504.95 | 1477.6 | 250435 |
| 335 | 11.55 0.77 % |
18-12-2023 00:00:00 Monday |
1491.85 1503.4 |
1509.25 | 1480.3 | 133385 |
| 336 | 76.3 5.39 % |
15-12-2023 00:00:00 Friday |
1416.1 1492.4 |
1497 | 1416.1 | 533506 |
| 337 | 32.8 2.37 % |
14-12-2023 00:00:00 Thursday |
1381.5 1414.3 |
1420 | 1381.5 | 294818 |
| 338 | -12.6 -0.91 % |
13-12-2023 00:00:00 Wednesday |
1381.45 1368.85 |
1381.7 | 1357.8 | 65144 |
| 339 | 0.5 0.04 % |
12-12-2023 00:00:00 Tuesday |
1375 1375.5 |
1387 | 1370 | 231106 |
| 340 | 3.8 0.28 % |
11-12-2023 00:00:00 Monday |
1370.2 1374 |
1382.7 | 1367.7 | 139624 |
| 341 | 34.4 2.59 % |
08-12-2023 00:00:00 Friday |
1328.5 1362.9 |
1369.75 | 1328.5 | 324737 |
| 342 | -6.75 -0.51 % |
07-12-2023 00:00:00 Thursday |
1333.95 1327.2 |
1337.15 | 1324.95 | 105162 |
| 343 | 9.6 0.73 % |
06-12-2023 00:00:00 Wednesday |
1320.05 1329.65 |
1340 | 1319.3 | 128072 |
| 344 | -22.75 -1.7 % |
05-12-2023 00:00:00 Tuesday |
1340.05 1317.3 |
1340.55 | 1308.4 | 62931 |
| 345 | -15 -1.11 % |
04-12-2023 00:00:00 Monday |
1350 1335 |
1350 | 1331.3 | 22421 |
| 346 | -8.65 -0.64 % |
01-12-2023 00:00:00 Friday |
1348.45 1339.8 |
1348.45 | 1327.7 | 262699 |
| 347 | 0.45 0.03 % |
30-11-2023 00:00:00 Thursday |
1339.85 1340.3 |
1346.75 | 1329.55 | 128746 |
| 348 | 7.65 0.58 % |
29-11-2023 00:00:00 Wednesday |
1325.95 1333.6 |
1338.2 | 1323.05 | 77334 |
| 349 | 7.8 0.6 % |
28-11-2023 00:00:00 Tuesday |
1309 1316.8 |
1319 | 1295.2 | 16977 |
| 350 | -21.45 -1.61 % |
24-11-2023 00:00:00 Friday |
1329.95 1308.5 |
1331.6 | 1306 | 56066 |
| 351 | -0.05 0 % |
23-11-2023 00:00:00 Thursday |
1330.05 1330 |
1335.05 | 1325.35 | 15840 |
| 352 | 6.45 0.49 % |
22-11-2023 00:00:00 Wednesday |
1323 1329.45 |
1335.7 | 1320.35 | 23573 |
| 353 | -12.25 -0.91 % |
21-11-2023 00:00:00 Tuesday |
1338.95 1326.7 |
1338.95 | 1322.5 | 62266 |
| 354 | 11.6 0.88 % |
20-11-2023 00:00:00 Monday |
1312.35 1323.95 |
1331.25 | 1312.35 | 110610 |
| 355 | -4.45 -0.34 % |
17-11-2023 00:00:00 Friday |
1313 1308.55 |
1325.5 | 1306.05 | 150685 |
| 356 | 26.05 2.03 % |
16-11-2023 00:00:00 Thursday |
1285 1311.05 |
1318 | 1277.15 | 155083 |
| 357 | 3.2 0.25 % |
15-11-2023 00:00:00 Wednesday |
1272 1275.2 |
1283 | 1269.65 | 226029 |
| 358 | -2.75 -0.22 % |
13-11-2023 00:00:00 Monday |
1262 1259.25 |
1263.25 | 1253.6 | 7356 |
| 359 | -13.55 -1.06 % |
12-11-2023 00:00:00 Sunday |
1274.55 1261 |
1274.55 | 1256.7 | 8643 |
| 360 | -15.9 -1.25 % |
10-11-2023 00:00:00 Friday |
1269.5 1253.6 |
1271 | 1250.55 | 167454 |
| 361 | 5.35 0.42 % |
09-11-2023 00:00:00 Thursday |
1265.05 1270.4 |
1275.75 | 1262 | 32362 |
| 362 | -6.4 -0.5 % |
08-11-2023 00:00:00 Wednesday |
1274 1267.6 |
1280.35 | 1265.9 | 12780 |
| 363 | 1.95 0.15 % |
07-11-2023 00:00:00 Tuesday |
1270 1271.95 |
1277.6 | 1267.85 | 16940 |
| 364 | -5.35 -0.42 % |
06-11-2023 00:00:00 Monday |
1275 1269.65 |
1279.25 | 1265 | 35251 |
| 365 | -13.1 -1.02 % |
03-11-2023 00:00:00 Friday |
1280.85 1267.75 |
1287.2 | 1262.45 | 99297 |
| 366 | 6.7 0.53 % |
02-11-2023 00:00:00 Thursday |
1266.6 1273.3 |
1274.75 | 1265.65 | 31157 |
| 367 | -22.35 -1.74 % |
01-11-2023 00:00:00 Wednesday |
1282 1259.65 |
1285.65 | 1254.55 | 38492 |
| 368 | 6.85 0.54 % |
31-10-2023 00:00:00 Tuesday |
1270 1276.85 |
1279.95 | 1256.8 | 25568 |
| 369 | -3.45 -0.27 % |
30-10-2023 00:00:00 Monday |
1268.7 1265.25 |
1273.85 | 1257 | 24034 |
| 370 | 27.75 2.24 % |
27-10-2023 00:00:00 Friday |
1240.8 1268.55 |
1270.5 | 1234.95 | 64797 |
| 371 | 11.45 0.94 % |
26-10-2023 00:00:00 Thursday |
1220 1231.45 |
1238 | 1215.7 | 103005 |
| 372 | -2.35 -0.19 % |
25-10-2023 00:00:00 Wednesday |
1230 1227.65 |
1252.6 | 1227.1 | 19274 |
| 373 | -14.05 -1.13 % |
23-10-2023 00:00:00 Monday |
1245.05 1231 |
1260 | 1230.3 | 57682 |
| 374 | 1.25 0.1 % |
20-10-2023 00:00:00 Friday |
1257.4 1258.65 |
1261.75 | 1245.4 | 635454 |
| 375 | -0.5 -0.04 % |
19-10-2023 00:00:00 Thursday |
1268 1267.5 |
1274.7 | 1264.8 | 16410 |
| 376 | -7.65 -0.6 % |
18-10-2023 00:00:00 Wednesday |
1278 1270.35 |
1281.8 | 1266.95 | 19946 |
| 377 | -5.15 -0.4 % |
17-10-2023 00:00:00 Tuesday |
1282.25 1277.1 |
1282.25 | 1270.9 | 23374 |
| 378 | 10.35 0.82 % |
16-10-2023 00:00:00 Monday |
1260.05 1270.4 |
1279.45 | 1260.05 | 67164 |
| 379 | 41.35 3.41 % |
13-10-2023 00:00:00 Friday |
1213.95 1255.3 |
1266 | 1210 | 345095 |
| 380 | -25.9 -2.07 % |
12-10-2023 00:00:00 Thursday |
1249.95 1224.05 |
1249.95 | 1215.25 | 95132 |
| 381 | -20.75 -1.64 % |
11-10-2023 00:00:00 Wednesday |
1266.5 1245.75 |
1274.45 | 1240.25 | 38045 |
| 382 | -0.6 -0.05 % |
10-10-2023 00:00:00 Tuesday |
1259.75 1259.15 |
1264.8 | 1248.05 | 29310 |
| 383 | 22.75 1.86 % |
09-10-2023 00:00:00 Monday |
1226 1248.75 |
1266.45 | 1226 | 73319 |
| 384 | -13.65 -1.09 % |
06-10-2023 00:00:00 Friday |
1249.8 1236.15 |
1255.55 | 1232.3 | 132167 |
| 385 | -13.95 -1.12 % |
05-10-2023 00:00:00 Thursday |
1249.95 1236 |
1253.05 | 1228.1 | 37868 |
| 386 | 6.25 0.51 % |
04-10-2023 00:00:00 Wednesday |
1235.35 1241.6 |
1244 | 1226.4 | 26097 |
| 387 | 13.5 1.1 % |
03-10-2023 00:00:00 Tuesday |
1225.05 1238.55 |
1256.5 | 1222.55 | 72795 |
| 388 | -2.55 -0.21 % |
29-09-2023 00:00:00 Friday |
1238.75 1236.2 |
1249.25 | 1227.35 | 93923 |
| 389 | -16.5 -1.3 % |
28-09-2023 00:00:00 Thursday |
1264.85 1248.35 |
1265 | 1239 | 59169 |
| 390 | -1.45 -0.11 % |
27-09-2023 00:00:00 Wednesday |
1263 1261.55 |
1266.8 | 1253.5 | 14354 |
| 391 | -2.6 -0.21 % |
26-09-2023 00:00:00 Tuesday |
1265.6 1263 |
1266.25 | 1257.1 | 41534 |
| 392 | -6.3 -0.5 % |
25-09-2023 00:00:00 Monday |
1271.95 1265.65 |
1277.65 | 1256.45 | 42729 |
| 393 | 5.85 0.46 % |
22-09-2023 00:00:00 Friday |
1267.65 1273.5 |
1283.25 | 1265.2 | 58411 |
| 394 | -0.15 -0.01 % |
21-09-2023 00:00:00 Thursday |
1278.65 1278.5 |
1285.4 | 1258.65 | 105600 |
| 395 | 6 0.47 % |
20-09-2023 00:00:00 Wednesday |
1290 1296 |
1303.8 | 1283.95 | 33997 |
| 396 | 0.9 0.07 % |
18-09-2023 00:00:00 Monday |
1303.95 1304.85 |
1311 | 1289.6 | 103075 |
| 397 | 12.8 0.99 % |
15-09-2023 00:00:00 Friday |
1292.1 1304.9 |
1310 | 1290.85 | 149350 |
| 398 | 5.95 0.47 % |
14-09-2023 00:00:00 Thursday |
1277.65 1283.6 |
1290.4 | 1275.75 | 52600 |
| 399 | -3.9 -0.3 % |
13-09-2023 00:00:00 Wednesday |
1281.5 1277.6 |
1282.45 | 1266.1 | 26921 |
| 400 | -3.3 -0.26 % |
12-09-2023 00:00:00 Tuesday |
1285 1281.7 |
1291 | 1265.6 | 32324 |
| 401 | 9.95 0.78 % |
11-09-2023 00:00:00 Monday |
1271 1280.95 |
1283.95 | 1271 | 111291 |
| 402 | 5.1 0.41 % |
08-09-2023 00:00:00 Friday |
1257 1262.1 |
1269.5 | 1254.4 | 211695 |
| 403 | 18.1 1.46 % |
07-09-2023 00:00:00 Thursday |
1236.05 1254.15 |
1256.8 | 1230.4 | 52000 |
| 404 | 3 0.24 % |
06-09-2023 00:00:00 Wednesday |
1233 1236 |
1242 | 1222.65 | 29061 |
| 405 | 1.85 0.15 % |
05-09-2023 00:00:00 Tuesday |
1233 1234.85 |
1241.45 | 1225.5 | 163393 |
| 406 | 47.55 4.01 % |
04-09-2023 00:00:00 Monday |
1185 1232.55 |
1235 | 1184.85 | 86948 |
| 407 | 12.4 1.06 % |
01-09-2023 00:00:00 Friday |
1173 1185.4 |
1188 | 1171.05 | 99152 |
| 408 | -3 -0.25 % |
31-08-2023 00:00:00 Thursday |
1178 1175 |
1188 | 1165.5 | 29795 |
| 409 | 2.55 0.22 % |
30-08-2023 00:00:00 Wednesday |
1165.95 1168.5 |
1175.8 | 1161.5 | 69988 |
| 410 | 7 0.61 % |
29-08-2023 00:00:00 Tuesday |
1152 1159 |
1163.8 | 1148.65 | 55222 |
| 411 | -6.55 -0.57 % |
28-08-2023 00:00:00 Monday |
1154.7 1148.15 |
1155.15 | 1139.4 | 54984 |
| 412 | -7.2 -0.62 % |
25-08-2023 00:00:00 Friday |
1162.15 1154.95 |
1171.1 | 1150 | 589483 |
| 413 | -16.55 -1.39 % |
24-08-2023 00:00:00 Thursday |
1190 1173.45 |
1190 | 1169 | 22256 |
| 414 | -13.8 -1.16 % |
23-08-2023 00:00:00 Wednesday |
1192.8 1179 |
1192.85 | 1179 | 39408 |
| 415 | -5.95 -0.5 % |
22-08-2023 00:00:00 Tuesday |
1184.65 1178.7 |
1187 | 1176.25 | 31959 |
| 416 | 8.85 0.76 % |
21-08-2023 00:00:00 Monday |
1170.05 1178.9 |
1188.8 | 1169.95 | 66783 |
| 417 | -4.95 -0.42 % |
18-08-2023 00:00:00 Friday |
1176.55 1171.6 |
1178 | 1159 | 153518 |
| 418 | -9.95 -0.84 % |
17-08-2023 00:00:00 Thursday |
1183.95 1174 |
1183.95 | 1164 | 47060 |
| 419 | 1.6 0.14 % |
16-08-2023 00:00:00 Wednesday |
1172.35 1173.95 |
1186 | 1169.3 | 53230 |
| 420 | -5.9 -0.5 % |
14-08-2023 00:00:00 Monday |
1174.95 1169.05 |
1176.55 | 1154.5 | 58081 |
| 421 | -3 -0.26 % |
11-08-2023 00:00:00 Friday |
1170 1167 |
1186.5 | 1154.5 | 427212 |
| 422 | -5.95 -0.52 % |
10-08-2023 00:00:00 Thursday |
1141.95 1136 |
1141.95 | 1129 | 67935 |
| 423 | 4.65 0.41 % |
09-08-2023 00:00:00 Wednesday |
1136.35 1141 |
1146.3 | 1125.1 | 92171 |
| 424 | -14.95 -1.29 % |
08-08-2023 00:00:00 Tuesday |
1157.95 1143 |
1157.95 | 1136.55 | 75123 |
| 425 | 2.35 0.2 % |
07-08-2023 00:00:00 Monday |
1149 1151.35 |
1155.6 | 1144 | 75226 |
| 426 | 16.1 1.43 % |
04-08-2023 00:00:00 Friday |
1128.9 1145 |
1152.15 | 1126.45 | 44021 |
| 427 | -1.5 -0.13 % |
03-08-2023 00:00:00 Thursday |
1126 1124.5 |
1135.45 | 1115.15 | 71059 |
| 428 | -7.1 -0.63 % |
02-08-2023 00:00:00 Wednesday |
1135.25 1128.15 |
1136 | 1122 | 94602 |
| 429 | 21.8 1.95 % |
01-08-2023 00:00:00 Tuesday |
1117.1 1138.9 |
1139.9 | 1112 | 99815 |
| 430 | 12.95 1.17 % |
31-07-2023 00:00:00 Monday |
1103.55 1116.5 |
1119.25 | 1095.95 | 27363 |
| 431 | -12.25 -1.1 % |
28-07-2023 00:00:00 Friday |
1116.95 1104.7 |
1117.45 | 1097.65 | 77973 |
| 432 | 4.7 0.42 % |
27-07-2023 00:00:00 Thursday |
1112.05 1116.75 |
1122.75 | 1109 | 22592 |
| 433 | 5.35 0.48 % |
26-07-2023 00:00:00 Wednesday |
1108.15 1113.5 |
1120.5 | 1108.15 | 19792 |
| 434 | -2.85 -0.26 % |
25-07-2023 00:00:00 Tuesday |
1115.6 1112.75 |
1117 | 1105.4 | 30070 |
| 435 | -4.9 -0.44 % |
24-07-2023 00:00:00 Monday |
1117.05 1112.15 |
1127 | 1111.15 | 61309 |
| 436 | 6.75 0.61 % |
21-07-2023 00:00:00 Friday |
1112.95 1119.7 |
1140 | 1098.25 | 114627 |
| 437 | -4.25 -0.37 % |
20-07-2023 00:00:00 Thursday |
1160 1155.75 |
1161.85 | 1148.35 | 41073 |
| 438 | 2.45 0.21 % |
19-07-2023 00:00:00 Wednesday |
1167 1169.45 |
1174.75 | 1156.65 | 90026 |
| 439 | 12 1.04 % |
18-07-2023 00:00:00 Tuesday |
1154.05 1166.05 |
1170 | 1147.15 | 50333 |
| 440 | 5.9 0.51 % |
17-07-2023 00:00:00 Monday |
1150.1 1156 |
1171.8 | 1144.3 | 170478 |
| 441 | 38.95 3.51 % |
14-07-2023 00:00:00 Friday |
1111.05 1150 |
1156.95 | 1110.55 | 285863 |
| 442 | 15.05 1.37 % |
13-07-2023 00:00:00 Thursday |
1096 1111.05 |
1124.7 | 1087.75 | 184690 |
| 443 | -10.55 -0.94 % |
12-07-2023 00:00:00 Wednesday |
1117.05 1106.5 |
1124 | 1103 | 72517 |
| 444 | -12 -1.06 % |
11-07-2023 00:00:00 Tuesday |
1127.05 1115.05 |
1130.05 | 1112.1 | 60066 |
| 445 | -35 -3.02 % |
10-07-2023 00:00:00 Monday |
1158.05 1123.05 |
1159.25 | 1121 | 81851 |
| 446 | -22.2 -1.88 % |
07-07-2023 00:00:00 Friday |
1180.4 1158.2 |
1182.9 | 1153.4 | 62069 |
| 447 | -18.15 -1.51 % |
06-07-2023 00:00:00 Thursday |
1199.85 1181.7 |
1199.85 | 1175.3 | 63253 |
| 448 | 5.75 0.48 % |
05-07-2023 00:00:00 Wednesday |
1190.55 1196.3 |
1202.7 | 1187.65 | 41050 |
| 449 | 10.25 0.87 % |
04-07-2023 00:00:00 Tuesday |
1180.05 1190.3 |
1192.9 | 1178.85 | 21940 |
| 450 | -8.5 -0.71 % |
03-07-2023 00:00:00 Monday |
1190 1181.5 |
1194.9 | 1174.4 | 23549 |
| 451 | 15.85 1.35 % |
30-06-2023 00:00:00 Friday |
1172 1187.85 |
1194.1 | 1164.8 | 56483 |
| 452 | -1.05 -0.09 % |
28-06-2023 00:00:00 Wednesday |
1171 1169.95 |
1174 | 1166.3 | 63650 |
| 453 | 11.9 1.03 % |
27-06-2023 00:00:00 Tuesday |
1158.55 1170.45 |
1174.15 | 1158.55 | 25078 |
| 454 | 1.9 0.16 % |
26-06-2023 00:00:00 Monday |
1165.05 1166.95 |
1175.65 | 1163 | 55179 |
| 455 | 7.2 0.62 % |
23-06-2023 00:00:00 Friday |
1158.05 1165.25 |
1170 | 1151.15 | 29909 |
| 456 | -10.65 -0.91 % |
22-06-2023 00:00:00 Thursday |
1173.95 1163.3 |
1173.95 | 1159 | 17496 |
| 457 | -4.85 -0.41 % |
21-06-2023 00:00:00 Wednesday |
1175 1170.15 |
1175 | 1161.7 | 39973 |
| 458 | 38.05 3.37 % |
20-06-2023 00:00:00 Tuesday |
1130.15 1168.2 |
1170 | 1130.15 | 151280 |
| 459 | -12.35 -1.07 % |
19-06-2023 00:00:00 Monday |
1149.9 1137.55 |
1153.7 | 1135.25 | 45633 |
| 460 | 0.25 0.02 % |
16-06-2023 00:00:00 Friday |
1148.75 1149 |
1154 | 1132.5 | 95549 |
| 461 | 5.65 0.5 % |
15-06-2023 00:00:00 Thursday |
1138.05 1143.7 |
1147 | 1136.5 | 29189 |
| 462 | -4.3 -0.38 % |
14-06-2023 00:00:00 Wednesday |
1140 1135.7 |
1140 | 1125.85 | 44480 |
| 463 | -14.05 -1.22 % |
13-06-2023 00:00:00 Tuesday |
1146.95 1132.9 |
1146.95 | 1129.6 | 46004 |
| 464 | 29.15 2.63 % |
12-06-2023 00:00:00 Monday |
1110.35 1139.5 |
1140.75 | 1110.35 | 88569 |
| 465 | -14.7 -1.31 % |
09-06-2023 00:00:00 Friday |
1125 1110.3 |
1131.2 | 1106.8 | 101362 |
| 466 | -3 -0.27 % |
08-06-2023 00:00:00 Thursday |
1130 1127 |
1130 | 1118.05 | 51542 |
| 467 | -1.7 -0.15 % |
07-06-2023 00:00:00 Wednesday |
1130.6 1128.9 |
1133.15 | 1116.55 | 146706 |
| 468 | -6.05 -0.53 % |
06-06-2023 00:00:00 Tuesday |
1135 1128.95 |
1135 | 1114 | 81835 |
| 469 | -11.7 -1.02 % |
05-06-2023 00:00:00 Monday |
1149.95 1138.25 |
1149.95 | 1136.85 | 18193 |
| 470 | -8.15 -0.71 % |
02-06-2023 00:00:00 Friday |
1145.05 1136.9 |
1150.9 | 1131.55 | 17336 |
| 471 | -4.5 -0.39 % |
01-06-2023 00:00:00 Thursday |
1145.7 1141.2 |
1155.15 | 1138 | 37853 |
| 472 | 14.55 1.29 % |
31-05-2023 00:00:00 Wednesday |
1131.05 1145.6 |
1153.35 | 1131.05 | 33336 |
| 473 | 6.7 0.59 % |
30-05-2023 00:00:00 Tuesday |
1129 1135.7 |
1143.4 | 1128 | 56519 |
| 474 | -13.85 -1.21 % |
29-05-2023 00:00:00 Monday |
1140.05 1126.2 |
1147.7 | 1124.65 | 29866 |
| 475 | 30.55 2.76 % |
26-05-2023 00:00:00 Friday |
1108.05 1138.6 |
1139.95 | 1108.05 | 116089 |
| 476 | 4.95 0.45 % |
25-05-2023 00:00:00 Thursday |
1111.15 1116.1 |
1118 | 1103 | 42040 |
| 477 | 9.95 0.9 % |
24-05-2023 00:00:00 Wednesday |
1102.9 1112.85 |
1115.2 | 1098.05 | 120290 |
| 478 | -17.3 -1.54 % |
23-05-2023 00:00:00 Tuesday |
1124.75 1107.45 |
1131.45 | 1104 | 104521 |
| 479 | 28.35 2.6 % |
22-05-2023 00:00:00 Monday |
1091.05 1119.4 |
1121.5 | 1089.1 | 101262 |
| 480 | 14.5 1.34 % |
19-05-2023 00:00:00 Friday |
1081.05 1095.55 |
1103.6 | 1081.05 | 49820 |
| 481 | 3.3 0.31 % |
18-05-2023 00:00:00 Thursday |
1076.55 1079.85 |
1084.65 | 1072.9 | 90181 |
| 482 | -9 -0.83 % |
17-05-2023 00:00:00 Wednesday |
1083.65 1074.65 |
1092.3 | 1063 | 370042 |
| 483 | -10.3 -0.94 % |
16-05-2023 00:00:00 Tuesday |
1101.3 1091 |
1105.15 | 1088.25 | 94832 |
| 484 | 5.25 0.48 % |
15-05-2023 00:00:00 Monday |
1096.05 1101.3 |
1105.75 | 1092.75 | 89142 |
| 485 | 14.5 1.34 % |
12-05-2023 00:00:00 Friday |
1081.05 1095.55 |
1102.95 | 1076.6 | 71697 |
| 486 | 3.2 0.29 % |
11-05-2023 00:00:00 Thursday |
1085 1088.2 |
1092.4 | 1081 | 148704 |
| 487 | -1.85 -0.17 % |
10-05-2023 00:00:00 Wednesday |
1080 1078.15 |
1088.95 | 1072.05 | 94110 |
| 488 | 8.8 0.82 % |
09-05-2023 00:00:00 Tuesday |
1070 1078.8 |
1082.6 | 1066.9 | 150056 |
| 489 | 11.45 1.08 % |
08-05-2023 00:00:00 Monday |
1063.95 1075.4 |
1077 | 1055.45 | 143057 |
| 490 | -9.5 -0.89 % |
05-05-2023 00:00:00 Friday |
1064.95 1055.45 |
1069.8 | 1052.4 | 15703 |
| 491 | 7.15 0.68 % |
04-05-2023 00:00:00 Thursday |
1059.25 1066.4 |
1067.9 | 1048 | 99684 |
| 492 | -1.75 -0.16 % |
03-05-2023 00:00:00 Wednesday |
1061 1059.25 |
1065.25 | 1055 | 40721 |
| 493 | 2.1 0.2 % |
02-05-2023 00:00:00 Tuesday |
1064.3 1066.4 |
1074.85 | 1063.65 | 28490 |
| 494 | 7.65 0.72 % |
28-04-2023 00:00:00 Friday |
1056 1063.65 |
1068 | 1054 | 30231 |
| 495 | 5.45 0.51 % |
27-04-2023 00:00:00 Thursday |
1065.55 1071 |
1072.95 | 1061.4 | 28189 |
| 496 | 14.35 1.37 % |
26-04-2023 00:00:00 Wednesday |
1051.1 1065.45 |
1066.75 | 1051.1 | 67992 |
| 497 | -3.7 -0.35 % |
25-04-2023 00:00:00 Tuesday |
1057.5 1053.8 |
1058.65 | 1045 | 68799 |
| 498 | -1.1 -0.1 % |
24-04-2023 00:00:00 Monday |
1055 1053.9 |
1058.65 | 1046.45 | 89701 |
| 499 | -3.1 -0.29 % |
21-04-2023 00:00:00 Friday |
1052 1048.9 |
1073.85 | 1037.75 | 256854 |
| 500 | -2.45 -0.24 % |
20-04-2023 00:00:00 Thursday |
1040 1037.55 |
1047.2 | 1032.15 | 48582 |
| 501 | -35 -3.26 % |
19-04-2023 00:00:00 Wednesday |
1073 1038 |
1073.45 | 1036.5 | 154339 |
| 502 | 17.5 1.67 % |
18-04-2023 00:00:00 Tuesday |
1046 1063.5 |
1065.9 | 1045.1 | 78986 |
| 503 | -15.3 -1.45 % |
17-04-2023 00:00:00 Monday |
1058 1042.7 |
1058 | 1016.45 | 217077 |
| 504 | -17.15 -1.57 % |
13-04-2023 00:00:00 Thursday |
1089 1071.85 |
1089 | 1063.4 | 76426 |
| 505 | 4.4 0.4 % |
12-04-2023 00:00:00 Wednesday |
1090.3 1094.7 |
1097.3 | 1080 | 21732 |
| 506 | -15.6 -1.41 % |
11-04-2023 00:00:00 Tuesday |
1102.55 1086.95 |
1109.7 | 1084.35 | 141714 |
| 507 | 12.1 1.11 % |
10-04-2023 00:00:00 Monday |
1091 1103.1 |
1104.9 | 1091 | 60913 |
| 508 | -22.15 -1.99 % |
06-04-2023 00:00:00 Thursday |
1113.9 1091.75 |
1113.9 | 1085.7 | 34336 |
| 509 | 32.8 3.04 % |
05-04-2023 00:00:00 Wednesday |
1078.2 1111 |
1112.3 | 1076.3 | 73205 |
| 510 | 11.35 1.04 % |
03-04-2023 00:00:00 Monday |
1087.05 1098.4 |
1099 | 1087.05 | 66371 |
| 511 | 11.2 1.04 % |
31-03-2023 00:00:00 Friday |
1075 1086.2 |
1096.8 | 1072 | 36149 |
| 512 | 25.4 2.44 % |
29-03-2023 00:00:00 Wednesday |
1041.5 1066.9 |
1070 | 1041.5 | 27788 |
| 513 | -13.3 -1.26 % |
28-03-2023 00:00:00 Tuesday |
1053.7 1040.4 |
1063.65 | 1037.95 | 45276 |
| 514 | 2.15 0.2 % |
27-03-2023 00:00:00 Monday |
1051.55 1053.7 |
1065 | 1045 | 23785 |
| 515 | -26.2 -2.43 % |
24-03-2023 00:00:00 Friday |
1077.75 1051.55 |
1086.7 | 1047 | 67723 |
| 516 | -14.9 -1.38 % |
23-03-2023 00:00:00 Thursday |
1080.95 1066.05 |
1080.95 | 1061.6 | 33810 |
| 517 | -2.85 -0.26 % |
22-03-2023 00:00:00 Wednesday |
1084.05 1081.2 |
1105.4 | 1079.05 | 35705 |
| 518 | -16 -1.45 % |
21-03-2023 00:00:00 Tuesday |
1100 1084 |
1102.15 | 1077.6 | 38604 |
| 519 | -8.5 -0.77 % |
20-03-2023 00:00:00 Monday |
1100 1091.5 |
1107.3 | 1086.1 | 23581 |
| 520 | 30.75 2.85 % |
17-03-2023 00:00:00 Friday |
1077.5 1108.25 |
1117 | 1077.5 | 73683 |
| 521 | -7.05 -0.65 % |
16-03-2023 00:00:00 Thursday |
1079.15 1072.1 |
1087 | 1069.45 | 562624 |
| 522 | -10.35 -0.95 % |
15-03-2023 00:00:00 Wednesday |
1090.05 1079.7 |
1097.1 | 1075.4 | 37932 |
| 523 | -14.05 -1.28 % |
14-03-2023 00:00:00 Tuesday |
1098.1 1084.05 |
1103 | 1065.8 | 233925 |
| 524 | -12.85 -1.16 % |
13-03-2023 00:00:00 Monday |
1111.6 1098.75 |
1133.4 | 1094.55 | 64431 |
| 525 | 14.9 1.35 % |
10-03-2023 00:00:00 Friday |
1102 1116.9 |
1117.65 | 1102 | 69641 |
| 526 | -6.05 -0.54 % |
09-03-2023 00:00:00 Thursday |
1123 1116.95 |
1126.45 | 1114.1 | 83227 |
| 527 | 8.75 0.79 % |
08-03-2023 00:00:00 Wednesday |
1112 1120.75 |
1123.35 | 1107.45 | 35110 |
| 528 | 1.45 0.13 % |
06-03-2023 00:00:00 Monday |
1125.05 1126.5 |
1148 | 1123.55 | 84265 |
| 529 | 10.2 0.92 % |
03-03-2023 00:00:00 Friday |
1108.95 1119.15 |
1129.45 | 1108.95 | 72563 |
| 530 | 16.35 1.5 % |
02-03-2023 00:00:00 Thursday |
1090.2 1106.55 |
1116.9 | 1090.2 | 53406 |
| 531 | 23.65 2.19 % |
01-03-2023 00:00:00 Wednesday |
1077.55 1101.2 |
1103.95 | 1077.55 | 21991 |
| 532 | 0.5 0.05 % |
28-02-2023 00:00:00 Tuesday |
1077.05 1077.55 |
1096.4 | 1068.85 | 104109 |
| 533 | -10.15 -0.93 % |
27-02-2023 00:00:00 Monday |
1093.95 1083.8 |
1093.95 | 1076.35 | 22974 |
| 534 | 0.7 0.06 % |
24-02-2023 00:00:00 Friday |
1094 1094.7 |
1104 | 1082 | 39168 |
| 535 | -3.4 -0.31 % |
23-02-2023 00:00:00 Thursday |
1098.15 1094.75 |
1111.65 | 1092.65 | 29090 |
| 536 | -4.55 -0.41 % |
22-02-2023 00:00:00 Wednesday |
1097 1092.45 |
1105.7 | 1090.3 | 62590 |
| 537 | -11.55 -1.03 % |
21-02-2023 00:00:00 Tuesday |
1117.1 1105.55 |
1122.15 | 1103.2 | 18157 |
| 538 | 9.1 0.82 % |
20-02-2023 00:00:00 Monday |
1106.1 1115.2 |
1134.5 | 1106.1 | 104238 |
| 539 | -15.95 -1.42 % |
17-02-2023 00:00:00 Friday |
1125.95 1110 |
1125.95 | 1107.05 | 40696 |
| 540 | -12.7 -1.11 % |
16-02-2023 00:00:00 Thursday |
1140 1127.3 |
1152 | 1124.15 | 95583 |
| 541 | -1.9 -0.17 % |
15-02-2023 00:00:00 Wednesday |
1134.95 1133.05 |
1134.95 | 1120 | 21344 |
| 542 | 8.15 0.73 % |
14-02-2023 00:00:00 Tuesday |
1116.05 1124.2 |
1142.4 | 1116.05 | 99769 |
| 543 | -3.75 -0.34 % |
13-02-2023 00:00:00 Monday |
1117.05 1113.3 |
1120.65 | 1105 | 17831 |
| 544 | -16.65 -1.47 % |
10-02-2023 00:00:00 Friday |
1131 1114.35 |
1131.05 | 1108.55 | 82081 |
| 545 | 9.25 0.81 % |
09-02-2023 00:00:00 Thursday |
1137.05 1146.3 |
1151.7 | 1137.05 | 77023 |
| 546 | 16.9 1.5 % |
08-02-2023 00:00:00 Wednesday |
1128.1 1145 |
1149.1 | 1128.1 | 34667 |
| 547 | -18.4 -1.6 % |
07-02-2023 00:00:00 Tuesday |
1146.5 1128.1 |
1153 | 1126 | 70733 |
| 548 | 11.35 1 % |
06-02-2023 00:00:00 Monday |
1135 1146.35 |
1149.2 | 1128.1 | 27887 |
| 549 | -9.2 -0.8 % |
03-02-2023 00:00:00 Friday |
1155 1145.8 |
1156.8 | 1138.9 | 35387 |
| 550 | 17.6 1.56 % |
02-02-2023 00:00:00 Thursday |
1130.05 1147.65 |
1155.55 | 1130.05 | 60144 |
| 551 | -3.45 -0.3 % |
01-02-2023 00:00:00 Wednesday |
1135.25 1131.8 |
1135.25 | 1114.3 | 69905 |
| 552 | -11.95 -1.05 % |
31-01-2023 00:00:00 Tuesday |
1135 1123.05 |
1136.4 | 1113 | 130043 |
| 553 | 24.7 2.23 % |
30-01-2023 00:00:00 Monday |
1110.05 1134.75 |
1139.9 | 1106.4 | 42468 |
| 554 | -0.1 -0.01 % |
27-01-2023 00:00:00 Friday |
1115.5 1115.4 |
1140.75 | 1105 | 1320884 |
| 555 | -13.95 -1.23 % |
25-01-2023 00:00:00 Wednesday |
1137 1123.05 |
1137 | 1117 | 67795 |
| 556 | 14.45 1.29 % |
24-01-2023 00:00:00 Tuesday |
1123.2 1137.65 |
1143.45 | 1122 | 133059 |
| 557 | 12.1 1.09 % |
23-01-2023 00:00:00 Monday |
1109.05 1121.15 |
1122.3 | 1107.8 | 29362 |
| 558 | -8.45 -0.76 % |
20-01-2023 00:00:00 Friday |
1116.2 1107.75 |
1121.25 | 1107 | 78534 |
| 559 | 11.1 1.01 % |
19-01-2023 00:00:00 Thursday |
1100.25 1111.35 |
1113.05 | 1100 | 42018 |
| 560 | 3.05 0.27 % |
18-01-2023 00:00:00 Wednesday |
1111 1114.05 |
1125.8 | 1111 | 61543 |
| 561 | 16 1.46 % |
17-01-2023 00:00:00 Tuesday |
1095 1111 |
1114 | 1095 | 120445 |
| 562 | 14.85 1.38 % |
16-01-2023 00:00:00 Monday |
1079.05 1093.9 |
1100 | 1078.85 | 128860 |
| 563 | 18.3 1.73 % |
13-01-2023 00:00:00 Friday |
1059.65 1077.95 |
1083.5 | 1042 | 324224 |
| 564 | 10.9 1.03 % |
12-01-2023 00:00:00 Thursday |
1061 1071.9 |
1074.4 | 1061 | 95226 |
| 565 | -11.45 -1.07 % |
11-01-2023 00:00:00 Wednesday |
1066.25 1054.8 |
1079.7 | 1050.6 | 75354 |
| 566 | -4.85 -0.45 % |
10-01-2023 00:00:00 Tuesday |
1069.9 1065.05 |
1074 | 1056.1 | 62288 |
| 567 | 25.45 2.44 % |
09-01-2023 00:00:00 Monday |
1042.15 1067.6 |
1070.8 | 1040.05 | 120485 |
| 568 | -4.7 -0.45 % |
06-01-2023 00:00:00 Friday |
1037.5 1032.8 |
1047.9 | 1025 | 23465 |
| 569 | 7.25 0.7 % |
05-01-2023 00:00:00 Thursday |
1036.55 1043.8 |
1049.6 | 1033.85 | 24466 |
| 570 | -3.85 -0.37 % |
04-01-2023 00:00:00 Wednesday |
1039.95 1036.1 |
1042.2 | 1031.4 | 12585 |
| 571 | 6.15 0.59 % |
03-01-2023 00:00:00 Tuesday |
1035 1041.15 |
1045.45 | 1033.6 | 32120 |
| 572 | 0.2 0.02 % |
02-01-2023 00:00:00 Monday |
1039 1039.2 |
1042.5 | 1031.6 | 14067 |
| 573 | -6.2 -0.59 % |
30-12-2022 00:00:00 Friday |
1045.2 1039 |
1055.25 | 1034.6 | 64346 |
| 574 | 14.5 1.41 % |
29-12-2022 00:00:00 Thursday |
1030 1044.5 |
1046.85 | 1028.85 | 20686 |
| 575 | 6.35 0.62 % |
28-12-2022 00:00:00 Wednesday |
1029 1035.35 |
1038.4 | 1026.5 | 33200 |
| 576 | -3.5 -0.34 % |
27-12-2022 00:00:00 Tuesday |
1039.95 1036.45 |
1040.35 | 1030.35 | 16951 |
| 577 | 2.2 0.21 % |
26-12-2022 00:00:00 Monday |
1029.05 1031.25 |
1041.25 | 1029.05 | 52145 |
| 578 | 7.7 0.75 % |
23-12-2022 00:00:00 Friday |
1023.05 1030.75 |
1043.85 | 1023.05 | 94893 |
| 579 | -3.35 -0.32 % |
22-12-2022 00:00:00 Thursday |
1042 1038.65 |
1054.1 | 1033.3 | 61133 |
| 580 | 5.2 0.5 % |
21-12-2022 00:00:00 Wednesday |
1035 1040.2 |
1053 | 1035 | 253431 |
| 581 | 6.3 0.62 % |
20-12-2022 00:00:00 Tuesday |
1023.55 1029.85 |
1032 | 1011.6 | 103938 |
| 582 | 6.15 0.6 % |
19-12-2022 00:00:00 Monday |
1027.1 1033.25 |
1037.25 | 1023.6 | 148164 |
| 583 | 0.15 0.01 % |
16-12-2022 00:00:00 Friday |
1030 1030.15 |
1046 | 1023 | 45562 |
| 584 | -12.65 -1.2 % |
15-12-2022 00:00:00 Thursday |
1054.95 1042.3 |
1054.95 | 1037.1 | 35873 |
| 585 | 13.9 1.33 % |
14-12-2022 00:00:00 Wednesday |
1042.05 1055.95 |
1056.9 | 1042.05 | 160272 |
| 586 | 13.75 1.33 % |
13-12-2022 00:00:00 Tuesday |
1031 1044.75 |
1046.2 | 1031 | 59436 |
| 587 | 2.3 0.22 % |
12-12-2022 00:00:00 Monday |
1026 1028.3 |
1038.9 | 1012.05 | 88607 |
| 588 | -49.7 -4.61 % |
09-12-2022 00:00:00 Friday |
1077 1027.3 |
1077 | 1020.7 | 278169 |
| 589 | -8.95 -0.81 % |
08-12-2022 00:00:00 Thursday |
1110.2 1101.25 |
1112.85 | 1098.4 | 23229 |
| 590 | -4.75 -0.43 % |
07-12-2022 00:00:00 Wednesday |
1110.15 1105.4 |
1115.8 | 1102 | 76092 |
| 591 | 4.8 0.43 % |
06-12-2022 00:00:00 Tuesday |
1116.05 1120.85 |
1123.85 | 1107 | 72378 |
| 592 | -3.5 -0.31 % |
05-12-2022 00:00:00 Monday |
1134.65 1131.15 |
1140.05 | 1127.25 | 54395 |
| 593 | 4.6 0.41 % |
02-12-2022 00:00:00 Friday |
1130.05 1134.65 |
1140 | 1123.4 | 25757 |
| 594 | 7.65 0.68 % |
01-12-2022 00:00:00 Thursday |
1128.4 1136.05 |
1150.5 | 1128.4 | 67441 |
| 595 | -9.2 -0.81 % |
30-11-2022 00:00:00 Wednesday |
1129.95 1120.75 |
1129.95 | 1116.75 | 102501 |
| 596 | 13.1 1.17 % |
29-11-2022 00:00:00 Tuesday |
1115 1128.1 |
1138.5 | 1115 | 121829 |
| 597 | -2.05 -0.18 % |
28-11-2022 00:00:00 Monday |
1121.05 1119 |
1132.15 | 1116.55 | 76925 |
| 598 | -2.2 -0.19 % |
25-11-2022 00:00:00 Friday |
1130.05 1127.85 |
1137.05 | 1120.3 | 131555 |
| 599 | 33.85 3.09 % |
24-11-2022 00:00:00 Thursday |
1097.05 1130.9 |
1134.95 | 1097.05 | 100583 |
| 600 | -7.6 -0.68 % |
23-11-2022 00:00:00 Wednesday |
1110 1102.4 |
1111.4 | 1099.35 | 98247 |
| 601 | 15.75 1.45 % |
22-11-2022 00:00:00 Tuesday |
1088.05 1103.8 |
1106 | 1088.05 | 153683 |
| 602 | -4.15 -0.38 % |
21-11-2022 00:00:00 Monday |
1100 1095.85 |
1105.65 | 1093.1 | 124794 |
| 603 | 6.3 0.58 % |
18-11-2022 00:00:00 Friday |
1095 1101.3 |
1105.9 | 1083.9 | 186027 |
| 604 | -4.15 -0.38 % |
17-11-2022 00:00:00 Thursday |
1097 1092.85 |
1099.95 | 1089.9 | 138220 |
| 605 | 0.4 0.04 % |
16-11-2022 00:00:00 Wednesday |
1104.9 1105.3 |
1112.65 | 1099.5 | 59157 |
| 606 | 13.4 1.23 % |
15-11-2022 00:00:00 Tuesday |
1090.15 1103.55 |
1106 | 1088.9 | 126675 |
| 607 | 0.5 0.05 % |
14-11-2022 00:00:00 Monday |
1098 1098.5 |
1102.55 | 1089.8 | 42372 |
| 608 | 20.05 1.87 % |
11-11-2022 00:00:00 Friday |
1070.2 1090.25 |
1098.55 | 1069.55 | 287226 |
| 609 | 1.25 0.12 % |
10-11-2022 00:00:00 Thursday |
1051.5 1052.75 |
1062 | 1047.3 | 30661 |
| 610 | -5.1 -0.48 % |
09-11-2022 00:00:00 Wednesday |
1058 1052.9 |
1061.65 | 1049.25 | 26046 |
| 611 | 4.25 0.41 % |
07-11-2022 00:00:00 Monday |
1042.8 1047.05 |
1055.7 | 1038.6 | 69268 |
| 612 | 4 0.38 % |
04-11-2022 00:00:00 Friday |
1041.8 1045.8 |
1049.05 | 1033.3 | 260768 |
| 613 | 14.8 1.44 % |
03-11-2022 00:00:00 Thursday |
1030 1044.8 |
1048.7 | 1029.95 | 1824665 |
| 614 | -14.45 -1.36 % |
02-11-2022 00:00:00 Wednesday |
1059.1 1044.65 |
1066.4 | 1042.3 | 39842 |
| 615 | 14.4 1.38 % |
01-11-2022 00:00:00 Tuesday |
1045.3 1059.7 |
1061.15 | 1044.75 | 148805 |
| 616 | 8.6 0.83 % |
31-10-2022 00:00:00 Monday |
1033 1041.6 |
1052.3 | 1033 | 165433 |
| 617 | 2.45 0.24 % |
28-10-2022 00:00:00 Friday |
1027.1 1029.55 |
1040 | 1025.85 | 34196 |
| 618 | 4.55 0.44 % |
27-10-2022 00:00:00 Thursday |
1027.3 1031.85 |
1037 | 1019.75 | 128574 |
| 619 | -5.6 -0.54 % |
25-10-2022 00:00:00 Tuesday |
1032.9 1027.3 |
1037 | 1020.85 | 150950 |
| 620 | 0.9 0.09 % |
24-10-2022 00:00:00 Monday |
1031 1031.9 |
1037.95 | 1030.25 | 13838 |
| 621 | 8.4 0.82 % |
21-10-2022 00:00:00 Friday |
1018.5 1026.9 |
1029.6 | 1011.2 | 150037 |
| 622 | 31.35 3.18 % |
20-10-2022 00:00:00 Thursday |
986.1 1017.45 |
1019 | 986.1 | 70255 |
| 623 | -9.95 -0.99 % |
19-10-2022 00:00:00 Wednesday |
1005.35 995.4 |
1005.35 | 994 | 59623 |
| 624 | 9.15 0.91 % |
18-10-2022 00:00:00 Tuesday |
1000.45 1009.6 |
1013.5 | 1000 | 69639 |
| 625 | -8.25 -0.82 % |
17-10-2022 00:00:00 Monday |
1003 994.75 |
1006.5 | 991.6 | 46840 |
| 626 | 1.45 0.14 % |
14-10-2022 00:00:00 Friday |
1001 1002.45 |
1023 | 994.1 | 192684 |
| 627 | 7.05 0.72 % |
13-10-2022 00:00:00 Thursday |
975 982.05 |
987.75 | 969.4 | 247314 |
| 628 | 2.95 0.31 % |
12-10-2022 00:00:00 Wednesday |
948.7 951.65 |
963.8 | 945.4 | 168029 |
| 629 | -25.6 -2.66 % |
11-10-2022 00:00:00 Tuesday |
964.2 938.6 |
971.8 | 936.15 | 1427791 |
| 630 | 23.35 2.49 % |
10-10-2022 00:00:00 Monday |
939.05 962.4 |
966.95 | 939.05 | 57681 |
| 631 | -6.6 -0.68 % |
07-10-2022 00:00:00 Friday |
964 957.4 |
972.85 | 954.8 | 71612 |
| 632 | 12.95 1.36 % |
06-10-2022 00:00:00 Thursday |
951.5 964.45 |
967.5 | 951.5 | 52955 |
| 633 | 5.7 0.61 % |
04-10-2022 00:00:00 Tuesday |
940 945.7 |
950.9 | 936.85 | 62435 |
| 634 | 0.65 0.07 % |
03-10-2022 00:00:00 Monday |
930 930.65 |
932.75 | 916 | 143349 |
| 635 | 16.2 1.77 % |
30-09-2022 00:00:00 Friday |
916.35 932.55 |
935.6 | 910.7 | 253233 |
| 636 | -0.2 -0.02 % |
29-09-2022 00:00:00 Thursday |
922.85 922.65 |
930.65 | 917 | 155331 |
| 637 | 5.8 0.63 % |
28-09-2022 00:00:00 Wednesday |
917 922.8 |
926.9 | 912 | 271537 |
| 638 | 10.1 1.11 % |
27-09-2022 00:00:00 Tuesday |
908.15 918.25 |
920.9 | 908 | 398821 |
| 639 | 16.9 1.9 % |
26-09-2022 00:00:00 Monday |
890 906.9 |
917 | 882.2 | 98250 |
| 640 | 0.4 0.04 % |
23-09-2022 00:00:00 Friday |
895 895.4 |
912.6 | 892 | 142199 |
| 641 | -1.15 -0.13 % |
22-09-2022 00:00:00 Thursday |
899 897.85 |
905.15 | 888.65 | 128610 |
| 642 | -3.9 -0.43 % |
21-09-2022 00:00:00 Wednesday |
905 901.1 |
913.5 | 899.1 | 92134 |
| 643 | 6 0.66 % |
20-09-2022 00:00:00 Tuesday |
908 914 |
920.8 | 903.8 | 96049 |
| 644 | 2.25 0.25 % |
19-09-2022 00:00:00 Monday |
895.55 897.8 |
906.9 | 887.5 | 1141330 |
| 645 | -15.15 -1.66 % |
16-09-2022 00:00:00 Friday |
913.1 897.95 |
917.5 | 893 | 208009 |
| 646 | -15.1 -1.61 % |
15-09-2022 00:00:00 Thursday |
935 919.9 |
936.7 | 916.3 | 234461 |
| 647 | -1.7 -0.18 % |
14-09-2022 00:00:00 Wednesday |
934 932.3 |
938.2 | 926.55 | 177300 |
| 648 | 0.05 0.01 % |
13-09-2022 00:00:00 Tuesday |
955.55 955.6 |
959.8 | 950.45 | 223242 |
| 649 | 3.55 0.37 % |
12-09-2022 00:00:00 Monday |
952 955.55 |
963.5 | 952 | 314055 |
| 650 | 12.8 1.37 % |
09-09-2022 00:00:00 Friday |
936 948.8 |
953 | 934.35 | 203752 |
| 651 | -6.7 -0.71 % |
08-09-2022 00:00:00 Thursday |
937.8 931.1 |
940.3 | 928.2 | 209633 |
| 652 | 2.75 0.3 % |
07-09-2022 00:00:00 Wednesday |
929 931.75 |
932.7 | 923.35 | 167295 |
| 653 | 6.7 0.72 % |
06-09-2022 00:00:00 Tuesday |
931.15 937.85 |
942.8 | 927 | 117384 |
| 654 | 11.9 1.29 % |
05-09-2022 00:00:00 Monday |
924 935.9 |
942 | 923.8 | 67989 |
| 655 | -10.8 -1.16 % |
02-09-2022 00:00:00 Friday |
934.9 924.1 |
934.9 | 919.8 | 37676 |
| 656 | 5 0.54 % |
01-09-2022 00:00:00 Thursday |
921 926 |
931 | 917 | 185988 |
| 657 | 14.6 1.58 % |
30-08-2022 00:00:00 Tuesday |
924.75 939.35 |
945 | 922.65 | 129344 |
| 658 | 42 4.8 % |
29-08-2022 00:00:00 Monday |
875.65 917.65 |
922 | 875.65 | 253216 |
| 659 | -5.2 -0.55 % |
26-08-2022 00:00:00 Friday |
951 945.8 |
956 | 944 | 36080 |
| 660 | -7.3 -0.77 % |
25-08-2022 00:00:00 Thursday |
951 943.7 |
955.5 | 943 | 176499 |
| 661 | 1.8 0.19 % |
24-08-2022 00:00:00 Wednesday |
947.65 949.45 |
953.6 | 944.5 | 182531 |
| 662 | -1.35 -0.14 % |
23-08-2022 00:00:00 Tuesday |
949 947.65 |
951.45 | 938.75 | 167529 |
| 663 | -6.35 -0.66 % |
22-08-2022 00:00:00 Monday |
966 959.65 |
969.8 | 955.3 | 185892 |
| 664 | -4.4 -0.45 % |
19-08-2022 00:00:00 Friday |
973.85 969.45 |
987 | 966.25 | 253175 |
| 665 | -9.15 -0.93 % |
18-08-2022 00:00:00 Thursday |
983 973.85 |
983.05 | 968.4 | 123316 |
| 666 | 18.25 1.9 % |
17-08-2022 00:00:00 Wednesday |
962 980.25 |
982.6 | 955.5 | 238252 |
| 667 | -7 -0.72 % |
16-08-2022 00:00:00 Tuesday |
966 959 |
968.75 | 952.95 | 856846 |
| 668 | -6.05 -0.63 % |
12-08-2022 00:00:00 Friday |
962.1 956.05 |
963 | 953.8 | 127336 |
| 669 | -2.75 -0.29 % |
11-08-2022 00:00:00 Thursday |
964.8 962.05 |
968.2 | 958.9 | 255807 |
| 670 | -13.6 -1.41 % |
10-08-2022 00:00:00 Wednesday |
966.1 952.5 |
966.95 | 948.05 | 302720 |
| 671 | 13.1 1.37 % |
08-08-2022 00:00:00 Monday |
953 966.1 |
968 | 949.2 | 302885 |
| 672 | -4.95 -0.51 % |
05-08-2022 00:00:00 Friday |
963 958.05 |
964.8 | 955 | 158409 |
| 673 | -9.8 -1.01 % |
04-08-2022 00:00:00 Thursday |
968 958.2 |
969.9 | 946.7 | 71324 |
| 674 | 6 0.63 % |
03-08-2022 00:00:00 Wednesday |
950.95 956.95 |
961.95 | 950.6 | 76399 |
| 675 | -2.95 -0.31 % |
02-08-2022 00:00:00 Tuesday |
953.9 950.95 |
953.95 | 941.3 | 4617329 |
| 676 | -6.7 -0.7 % |
01-08-2022 00:00:00 Monday |
958.45 951.75 |
958.45 | 945.4 | 1564774 |
| 677 | -4.35 -0.46 % |
29-07-2022 00:00:00 Friday |
953.1 948.75 |
965.35 | 947 | 63858 |
| 678 | 7.3 0.78 % |
28-07-2022 00:00:00 Thursday |
938 945.3 |
949 | 932.8 | 247391 |
| 679 | 13.25 1.45 % |
27-07-2022 00:00:00 Wednesday |
914.9 928.15 |
929.5 | 911.05 | 51946 |
| 680 | -16.25 -1.75 % |
26-07-2022 00:00:00 Tuesday |
929.7 913.45 |
929.7 | 911.25 | 44697 |
| 681 | 10.4 1.13 % |
25-07-2022 00:00:00 Monday |
919.95 930.35 |
932 | 914.65 | 121902 |
| 682 | -11 -1.18 % |
22-07-2022 00:00:00 Friday |
931 920 |
931.25 | 909.4 | 132783 |
| 683 | 2.4 0.26 % |
21-07-2022 00:00:00 Thursday |
922 924.4 |
926.95 | 913.7 | 451904 |
| 684 | 16.3 1.81 % |
20-07-2022 00:00:00 Wednesday |
901.2 917.5 |
919 | 894 | 359494 |
| 685 | -0.85 -0.1 % |
19-07-2022 00:00:00 Tuesday |
890.9 890.05 |
897.5 | 885.1 | 487184 |
| 686 | 2.3 0.26 % |
18-07-2022 00:00:00 Monday |
898 900.3 |
907.4 | 889.1 | 1550791 |
| 687 | -14.9 -1.66 % |
15-07-2022 00:00:00 Friday |
898 883.1 |
905 | 877.25 | 320200 |
| 688 | -17.3 -1.88 % |
14-07-2022 00:00:00 Thursday |
921 903.7 |
926.15 | 892.5 | 198554 |
| 689 | -7.35 -0.79 % |
13-07-2022 00:00:00 Wednesday |
925.1 917.75 |
931 | 905.2 | 382890 |
| 690 | -8.95 -0.96 % |
12-07-2022 00:00:00 Tuesday |
937 928.05 |
948.5 | 925 | 276648 |
| 691 | -31.75 -3.26 % |
11-07-2022 00:00:00 Monday |
975.15 943.4 |
978.9 | 940.25 | 277776 |
| 692 | -21.25 -2.11 % |
08-07-2022 00:00:00 Friday |
1005 983.75 |
1005 | 979.45 | 203864 |
| 693 | -6.4 -0.64 % |
07-07-2022 00:00:00 Thursday |
994.95 988.55 |
1000.85 | 985.1 | 150342 |
| 694 | 5.9 0.6 % |
06-07-2022 00:00:00 Wednesday |
980.75 986.65 |
998.65 | 980.75 | 35142 |
| 695 | -4.9 -0.5 % |
05-07-2022 00:00:00 Tuesday |
987 982.1 |
1002 | 979.1 | 44375 |
| 696 | 7.85 0.8 % |
04-07-2022 00:00:00 Monday |
976.7 984.55 |
989.55 | 973.4 | 115964 |
| 697 | 6.35 0.65 % |
01-07-2022 00:00:00 Friday |
970 976.35 |
981.75 | 964.4 | 48592 |
| 698 | -13.3 -1.35 % |
30-06-2022 00:00:00 Thursday |
986.35 973.05 |
996.35 | 970.3 | 259201 |
| 699 | 7.3 0.74 % |
29-06-2022 00:00:00 Wednesday |
981 988.3 |
1000 | 981 | 155175 |
| 700 | 10.75 1.08 % |
28-06-2022 00:00:00 Tuesday |
991.8 1002.55 |
1007.55 | 983.5 | 35970 |
| 701 | 11.8 1.2 % |
27-06-2022 00:00:00 Monday |
980 991.8 |
1006.45 | 980 | 81486 |
| 702 | -15.45 -1.57 % |
24-06-2022 00:00:00 Friday |
982 966.55 |
984.15 | 960 | 73597 |
| 703 | 9.85 1.02 % |
23-06-2022 00:00:00 Thursday |
961.6 971.45 |
977.65 | 959 | 85433 |
| 704 | -18.4 -1.88 % |
22-06-2022 00:00:00 Wednesday |
980 961.6 |
980 | 959.05 | 66732 |
| 705 | 22.05 2.28 % |
21-06-2022 00:00:00 Tuesday |
965.3 987.35 |
999.65 | 963.8 | 88007 |
| 706 | 1.1 0.11 % |
20-06-2022 00:00:00 Monday |
959.25 960.35 |
966 | 952.2 | 75826 |
| 707 | 4.25 0.45 % |
17-06-2022 00:00:00 Friday |
955 959.25 |
962.55 | 944.35 | 117556 |
| 708 | -37.05 -3.7 % |
16-06-2022 00:00:00 Thursday |
1002.15 965.1 |
1003.7 | 961.75 | 89884 |
| 709 | -13.7 -1.36 % |
15-06-2022 00:00:00 Wednesday |
1004 990.3 |
1006.75 | 988.05 | 809298 |
| 710 | 8.6 0.87 % |
14-06-2022 00:00:00 Tuesday |
988 996.6 |
1000.9 | 977.95 | 47608 |
| 711 | -9 -0.9 % |
13-06-2022 00:00:00 Monday |
1000 991 |
1001.95 | 983 | 102354 |
| 712 | -4.5 -0.44 % |
10-06-2022 00:00:00 Friday |
1020.8 1016.3 |
1022.35 | 1008.35 | 35400 |
| 713 | 6.2 0.61 % |
09-06-2022 00:00:00 Thursday |
1022.2 1028.4 |
1031.5 | 1011.75 | 48836 |
| 714 | 0.6 0.06 % |
08-06-2022 00:00:00 Wednesday |
1029.8 1030.4 |
1033.85 | 1016.05 | 44266 |
| 715 | -12.1 -1.17 % |
07-06-2022 00:00:00 Tuesday |
1035 1022.9 |
1035 | 1013.25 | 64041 |
| 716 | 2.3 0.22 % |
06-06-2022 00:00:00 Monday |
1035 1037.3 |
1046.9 | 1021.4 | 40958 |
| 717 | -11.4 -1.08 % |
03-06-2022 00:00:00 Friday |
1054 1042.6 |
1069.6 | 1040.05 | 61445 |
| 718 | 21.65 2.13 % |
02-06-2022 00:00:00 Thursday |
1018 1039.65 |
1048.55 | 1007.35 | 103337 |
| 719 | -30.5 -2.91 % |
01-06-2022 00:00:00 Wednesday |
1049 1018.5 |
1049 | 1012 | 139083 |
| 720 | -9.7 -0.92 % |
31-05-2022 00:00:00 Tuesday |
1050 1040.3 |
1050 | 1020.75 | 67034 |
| 721 | 20.7 2.03 % |
30-05-2022 00:00:00 Monday |
1019 1039.7 |
1053.4 | 1015.7 | 168422 |
| 722 | 15.9 1.61 % |
27-05-2022 00:00:00 Friday |
988 1003.9 |
1010.45 | 988 | 117787 |
| 723 | 6.1 0.63 % |
26-05-2022 00:00:00 Thursday |
975 981.1 |
986 | 969.1 | 60832 |
| 724 | -17.55 -1.77 % |
25-05-2022 00:00:00 Wednesday |
991.95 974.4 |
993.5 | 963.45 | 121953 |
| 725 | -26.2 -2.57 % |
24-05-2022 00:00:00 Tuesday |
1018.15 991.95 |
1019.45 | 987 | 64407 |
| 726 | -15.85 -1.53 % |
23-05-2022 00:00:00 Monday |
1034 1018.15 |
1036.45 | 1015 | 45326 |
| 727 | 6.7 0.66 % |
20-05-2022 00:00:00 Friday |
1021.9 1028.6 |
1034.4 | 1016.9 | 109114 |
| 728 | -38.55 -3.68 % |
19-05-2022 00:00:00 Thursday |
1048 1009.45 |
1057.35 | 1004.3 | 228876 |
| 729 | -11.15 -1.03 % |
18-05-2022 00:00:00 Wednesday |
1085.1 1073.95 |
1097 | 1071.7 | 101218 |
| 730 | 21.25 2 % |
17-05-2022 00:00:00 Tuesday |
1062 1083.25 |
1086.05 | 1045.95 | 215093 |
| 731 | -11.15 -1.06 % |
16-05-2022 00:00:00 Monday |
1055 1043.85 |
1067 | 1040 | 107000 |
| 732 | -23.4 -2.17 % |
13-05-2022 00:00:00 Friday |
1077.75 1054.35 |
1077.95 | 1046.6 | 219524 |
| 733 | 2.05 0.19 % |
12-05-2022 00:00:00 Thursday |
1056.6 1058.65 |
1070.45 | 1044 | 98623 |
| 734 | -4.85 -0.46 % |
11-05-2022 00:00:00 Wednesday |
1065 1060.15 |
1079.3 | 1054.25 | 345454 |
| 735 | -2.7 -0.25 % |
10-05-2022 00:00:00 Tuesday |
1075 1072.3 |
1085 | 1067.65 | 185013 |
| 736 | 27.75 2.65 % |
09-05-2022 00:00:00 Monday |
1048 1075.75 |
1083.95 | 1034.85 | 349649 |
| 737 | -10.75 -1.01 % |
06-05-2022 00:00:00 Friday |
1060.9 1050.15 |
1060.9 | 1029.4 | 94704 |
| 738 | 15.95 1.51 % |
05-05-2022 00:00:00 Thursday |
1056 1071.95 |
1075 | 1047 | 113177 |
| 739 | -28 -2.61 % |
04-05-2022 00:00:00 Wednesday |
1072.2 1044.2 |
1075.8 | 1036.25 | 1581336 |
| 740 | -10.3 -0.96 % |
02-05-2022 00:00:00 Monday |
1077.9 1067.6 |
1081.5 | 1062.1 | 165375 |
| 741 | -13.7 -1.25 % |
29-04-2022 00:00:00 Friday |
1092.65 1078.95 |
1100.25 | 1075 | 183794 |
| 742 | -0.35 -0.03 % |
28-04-2022 00:00:00 Thursday |
1093 1092.65 |
1102.15 | 1073.45 | 213606 |
| 743 | 6 0.55 % |
27-04-2022 00:00:00 Wednesday |
1090 1096 |
1099.6 | 1074.55 | 153376 |
| 744 | -4.9 -0.45 % |
26-04-2022 00:00:00 Tuesday |
1099 1094.1 |
1106.2 | 1085.15 | 279854 |
| 745 | -11.25 -1.02 % |
25-04-2022 00:00:00 Monday |
1101.75 1090.5 |
1101.75 | 1077.75 | 211539 |
| 746 | 11.8 1.08 % |
22-04-2022 00:00:00 Friday |
1090 1101.8 |
1135 | 1083.55 | 444194 |
| 747 | 0.6 0.05 % |
21-04-2022 00:00:00 Thursday |
1099 1099.6 |
1105 | 1081.3 | 112635 |
| 748 | 15.55 1.45 % |
20-04-2022 00:00:00 Wednesday |
1074 1089.55 |
1094.9 | 1064.05 | 104791 |
| 749 | -41.7 -3.75 % |
19-04-2022 00:00:00 Tuesday |
1112.8 1071.1 |
1114.05 | 1060 | 263945 |
| 750 | -9.25 -0.83 % |
18-04-2022 00:00:00 Monday |
1112 1102.75 |
1112.75 | 1085.05 | 406301 |
| 751 | -8 -0.71 % |
13-04-2022 00:00:00 Wednesday |
1133.1 1125.1 |
1143.1 | 1123 | 277315 |
| 752 | 6.25 0.56 % |
12-04-2022 00:00:00 Tuesday |
1125 1131.25 |
1141.5 | 1119.8 | 298504 |
| 753 | -31.2 -2.68 % |
11-04-2022 00:00:00 Monday |
1165 1133.8 |
1165 | 1132.05 | 410271 |
| 754 | -14.35 -1.22 % |
08-04-2022 00:00:00 Friday |
1180 1165.65 |
1180.05 | 1162.65 | 161361 |
| 755 | 6.25 0.54 % |
07-04-2022 00:00:00 Thursday |
1167 1173.25 |
1180.5 | 1162.85 | 93673 |
| 756 | -22.2 -1.86 % |
06-04-2022 00:00:00 Wednesday |
1193 1170.8 |
1194.85 | 1167.5 | 192231 |
| 757 | 4.15 0.35 % |
05-04-2022 00:00:00 Tuesday |
1191.45 1195.6 |
1203 | 1183.85 | 192837 |
| 758 | 5.9 0.5 % |
04-04-2022 00:00:00 Monday |
1181.5 1187.4 |
1188.95 | 1168.8 | 106048 |
| 759 | 5.7 0.49 % |
01-04-2022 00:00:00 Friday |
1163.35 1169.05 |
1174.45 | 1153 | 95677 |
| 760 | -5.7 -0.49 % |
31-03-2022 00:00:00 Thursday |
1169.05 1163.35 |
1174.4 | 1161 | 243962 |
| 761 | -4.05 -0.35 % |
30-03-2022 00:00:00 Wednesday |
1170.05 1166 |
1181.7 | 1161.7 | 193079 |
| 762 | -0.85 -0.07 % |
29-03-2022 00:00:00 Tuesday |
1169.25 1168.4 |
1174.95 | 1163.95 | 83884 |
| 763 | -16.3 -1.38 % |
28-03-2022 00:00:00 Monday |
1180 1163.7 |
1186.75 | 1158.7 | 609167 |
| 764 | -18.6 -1.55 % |
25-03-2022 00:00:00 Friday |
1198.95 1180.35 |
1198.95 | 1175.1 | 53094 |
| 765 | 17.6 1.5 % |
24-03-2022 00:00:00 Thursday |
1174 1191.6 |
1194.1 | 1170 | 100774 |
| 766 | -5.3 -0.45 % |
23-03-2022 00:00:00 Wednesday |
1185.2 1179.9 |
1190.65 | 1170.25 | 133962 |
| 767 | 2.15 0.18 % |
22-03-2022 00:00:00 Tuesday |
1175 1177.15 |
1182 | 1162.35 | 140565 |
| 768 | -35.65 -2.96 % |
21-03-2022 00:00:00 Monday |
1204.45 1168.8 |
1210 | 1165 | 174746 |
| 769 | -17.45 -1.44 % |
17-03-2022 00:00:00 Thursday |
1214 1196.55 |
1215.05 | 1190.75 | 115202 |
| 770 | 9.3 0.78 % |
16-03-2022 00:00:00 Wednesday |
1190 1199.3 |
1202.5 | 1185 | 127920 |
| 771 | -30.25 -2.51 % |
15-03-2022 00:00:00 Tuesday |
1207.15 1176.9 |
1213.85 | 1168.5 | 121346 |
| 772 | 10.75 0.9 % |
14-03-2022 00:00:00 Monday |
1192 1202.75 |
1214.55 | 1177.95 | 205642 |
| 773 | 11.55 0.98 % |
11-03-2022 00:00:00 Friday |
1182 1193.55 |
1207 | 1176.8 | 137334 |
| 774 | -3.85 -0.32 % |
10-03-2022 00:00:00 Thursday |
1196 1192.15 |
1198.2 | 1175.15 | 108757 |
| 775 | -7.5 -0.63 % |
09-03-2022 00:00:00 Wednesday |
1189.9 1182.4 |
1195 | 1161.85 | 105493 |
| 776 | 20.25 1.75 % |
08-03-2022 00:00:00 Tuesday |
1155 1175.25 |
1179 | 1155 | 180467 |
| 777 | 43.7 3.94 % |
07-03-2022 00:00:00 Monday |
1110 1153.7 |
1161.35 | 1110 | 196351 |
| 778 | 13.05 1.16 % |
04-03-2022 00:00:00 Friday |
1125 1138.05 |
1154.25 | 1122.65 | 121270 |
| 779 | 15.75 1.4 % |
03-03-2022 00:00:00 Thursday |
1124 1139.75 |
1151.8 | 1120.7 | 189906 |
| 780 | -11.45 -1.02 % |
02-03-2022 00:00:00 Wednesday |
1128 1116.55 |
1128 | 1109.45 | 58495 |
| 781 | 1.65 0.15 % |
28-02-2022 00:00:00 Monday |
1125 1126.65 |
1133.15 | 1106.8 | 155405 |
| 782 | 20.15 1.82 % |
25-02-2022 00:00:00 Friday |
1109.75 1129.9 |
1140.55 | 1109.75 | 204964 |
| 783 | -11.7 -1.05 % |
24-02-2022 00:00:00 Thursday |
1110.5 1098.8 |
1128.65 | 1092.45 | 134467 |
| 784 | 1.5 0.13 % |
23-02-2022 00:00:00 Wednesday |
1151 1152.5 |
1159.8 | 1148.15 | 117301 |
| 785 | 28.95 2.58 % |
22-02-2022 00:00:00 Tuesday |
1120 1148.95 |
1154.15 | 1120 | 152973 |
| 786 | 4.15 0.36 % |
21-02-2022 00:00:00 Monday |
1160.85 1165 |
1169.2 | 1150.2 | 133995 |
| 787 | 13.15 1.14 % |
18-02-2022 00:00:00 Friday |
1151 1164.15 |
1169 | 1150 | 118922 |
| 788 | -10.7 -0.91 % |
17-02-2022 00:00:00 Thursday |
1173 1162.3 |
1173.05 | 1160.1 | 99335 |
| 789 | -6 -0.51 % |
16-02-2022 00:00:00 Wednesday |
1175 1169 |
1182.5 | 1160.1 | 144736 |
| 790 | 21.75 1.9 % |
15-02-2022 00:00:00 Tuesday |
1147 1168.75 |
1173 | 1147 | 138695 |
| 791 | 26.6 2.37 % |
14-02-2022 00:00:00 Monday |
1120.4 1147 |
1164.3 | 1120.4 | 337220 |
| 792 | -15.7 -1.33 % |
11-02-2022 00:00:00 Friday |
1180.1 1164.4 |
1180.1 | 1158.35 | 123726 |
| 793 | 8.55 0.72 % |
10-02-2022 00:00:00 Thursday |
1181.55 1190.1 |
1191.8 | 1174.2 | 161272 |
| 794 | 11.55 0.99 % |
09-02-2022 00:00:00 Wednesday |
1170 1181.55 |
1189 | 1166.3 | 274500 |
| 795 | 4.75 0.41 % |
08-02-2022 00:00:00 Tuesday |
1157.55 1162.3 |
1169.4 | 1148.25 | 244279 |
| 796 | 0.55 0.05 % |
07-02-2022 00:00:00 Monday |
1157 1157.55 |
1171.2 | 1146.4 | 74491 |
| 797 | 7.3 0.63 % |
04-02-2022 00:00:00 Friday |
1155.8 1163.1 |
1167.25 | 1137.7 | 134609 |
| 798 | -9.2 -0.79 % |
03-02-2022 00:00:00 Thursday |
1165 1155.8 |
1170.85 | 1150 | 283209 |
| 799 | 31.1 2.73 % |
02-02-2022 00:00:00 Wednesday |
1140 1171.1 |
1174.2 | 1133.65 | 169186 |
| 800 | 12.9 1.15 % |
01-02-2022 00:00:00 Tuesday |
1119.7 1132.6 |
1136.05 | 1102.3 | 205198 |
| 801 | 10 0.92 % |
31-01-2022 00:00:00 Monday |
1089.35 1099.35 |
1114 | 1089.35 | 212887 |
| 802 | 0.5 0.05 % |
28-01-2022 00:00:00 Friday |
1080 1080.5 |
1101.65 | 1077.4 | 239520 |
| 803 | -36.55 -3.28 % |
27-01-2022 00:00:00 Thursday |
1114.45 1077.9 |
1114.45 | 1070.4 | 571912 |
| 804 | 5.8 0.52 % |
25-01-2022 00:00:00 Tuesday |
1119 1124.8 |
1139.55 | 1088.7 | 194494 |
| 805 | -42.95 -3.68 % |
24-01-2022 00:00:00 Monday |
1166 1123.05 |
1166 | 1111 | 312524 |
| 806 | -4.15 -0.35 % |
21-01-2022 00:00:00 Friday |
1172 1167.85 |
1179.85 | 1155.35 | 258856 |
| 807 | -29.35 -2.44 % |
20-01-2022 00:00:00 Thursday |
1204.9 1175.55 |
1204.9 | 1170 | 178407 |
| 808 | -20.7 -1.7 % |
19-01-2022 00:00:00 Wednesday |
1219.85 1199.15 |
1221.55 | 1191.15 | 279501 |
| 809 | -45.15 -3.57 % |
18-01-2022 00:00:00 Tuesday |
1265 1219.85 |
1270 | 1217 | 496588 |
| 810 | -17.2 -1.35 % |
17-01-2022 00:00:00 Monday |
1276 1258.8 |
1276 | 1244 | 567053 |
| 811 | 9.45 0.71 % |
14-01-2022 00:00:00 Friday |
1328.1 1337.55 |
1342.95 | 1292.8 | 263454 |
| 812 | -11.75 -0.87 % |
13-01-2022 00:00:00 Thursday |
1345 1333.25 |
1359 | 1321.3 | 165587 |
| 813 | -0.95 -0.07 % |
12-01-2022 00:00:00 Wednesday |
1352 1351.05 |
1356.2 | 1331.7 | 198084 |
| 814 | 55.35 4.3 % |
11-01-2022 00:00:00 Tuesday |
1288.65 1344 |
1347.55 | 1280.65 | 434533 |
| 815 | -11.35 -0.87 % |
10-01-2022 00:00:00 Monday |
1300 1288.65 |
1304.75 | 1280.15 | 192265 |
| 816 | 0.05 0 % |
07-01-2022 00:00:00 Friday |
1291 1291.05 |
1298.75 | 1281.8 | 178900 |
| 817 | -4.7 -0.36 % |
06-01-2022 00:00:00 Thursday |
1290 1285.3 |
1297.45 | 1277.55 | 306983 |
| 818 | -19.6 -1.47 % |
05-01-2022 00:00:00 Wednesday |
1331 1311.4 |
1331 | 1301.75 | 299349 |
| 819 | 6.45 0.49 % |
04-01-2022 00:00:00 Tuesday |
1327.5 1333.95 |
1336.8 | 1307 | 234405 |
| 820 | 11.25 0.86 % |
03-01-2022 00:00:00 Monday |
1315 1326.25 |
1342.75 | 1315 | 99222 |
| 821 | 1.35 0.1 % |
31-12-2021 00:00:00 Friday |
1317.05 1318.4 |
1329.35 | 1309 | 202784 |
| 822 | 30.55 2.37 % |
30-12-2021 00:00:00 Thursday |
1286.5 1317.05 |
1326.4 | 1283.45 | 408637 |
| 823 | 7.65 0.6 % |
29-12-2021 00:00:00 Wednesday |
1284.35 1292 |
1299 | 1276.95 | 322491 |
| 824 | 11.3 0.89 % |
28-12-2021 00:00:00 Tuesday |
1273 1284.3 |
1288.95 | 1270.85 | 108599 |
| 825 | -7 -0.55 % |
27-12-2021 00:00:00 Monday |
1273.7 1266.7 |
1277 | 1254.05 | 137281 |
| 826 | 3.3 0.26 % |
24-12-2021 00:00:00 Friday |
1261.8 1265.1 |
1283.4 | 1246.7 | 611494 |
| 827 | -0.8 -0.07 % |
23-12-2021 00:00:00 Thursday |
1228.1 1227.3 |
1230.8 | 1216 | 48366 |
| 828 | 7.25 0.6 % |
22-12-2021 00:00:00 Wednesday |
1215.1 1222.35 |
1225.8 | 1210.15 | 186525 |
| 829 | 44.25 3.81 % |
21-12-2021 00:00:00 Tuesday |
1161 1205.25 |
1214.85 | 1161 | 148424 |
| 830 | -5.15 -0.44 % |
20-12-2021 00:00:00 Monday |
1165 1159.85 |
1171.6 | 1145.3 | 658510 |
| 831 | 5.1 0.44 % |
17-12-2021 00:00:00 Friday |
1166.5 1171.6 |
1182.75 | 1165.05 | 266386 |
| 832 | 5.65 0.49 % |
16-12-2021 00:00:00 Thursday |
1154.8 1160.45 |
1167.75 | 1150.05 | 35480 |
| 833 | -11.95 -1.03 % |
15-12-2021 00:00:00 Wednesday |
1159.7 1147.75 |
1159.7 | 1142.3 | 812504 |
| 834 | 3.75 0.32 % |
14-12-2021 00:00:00 Tuesday |
1158 1161.75 |
1165.55 | 1145.6 | 80306 |
| 835 | -12.55 -1.07 % |
13-12-2021 00:00:00 Monday |
1172 1159.45 |
1173.05 | 1153.7 | 52313 |
| 836 | -1.05 -0.09 % |
10-12-2021 00:00:00 Friday |
1163 1161.95 |
1166.4 | 1156.55 | 22085 |
| 837 | -8.05 -0.68 % |
09-12-2021 00:00:00 Thursday |
1176.3 1168.25 |
1180 | 1155.05 | 99782 |
| 838 | 17.3 1.5 % |
08-12-2021 00:00:00 Wednesday |
1155 1172.3 |
1181.65 | 1155 | 200846 |
| 839 | 1.3 0.11 % |
07-12-2021 00:00:00 Tuesday |
1147.9 1149.2 |
1154 | 1131.2 | 84408 |
| 840 | -34.4 -2.94 % |
06-12-2021 00:00:00 Monday |
1171 1136.6 |
1172.25 | 1135 | 65563 |
| 841 | -13.8 -1.16 % |
03-12-2021 00:00:00 Friday |
1184.8 1171 |
1189.1 | 1168.7 | 121458 |
| 842 | 21.8 1.87 % |
02-12-2021 00:00:00 Thursday |
1163 1184.8 |
1186.7 | 1153.25 | 81753 |
| 843 | 5.35 0.47 % |
01-12-2021 00:00:00 Wednesday |
1150 1155.35 |
1162.8 | 1140.95 | 128115 |
| 844 | -0.7 -0.06 % |
30-11-2021 00:00:00 Tuesday |
1140 1139.3 |
1157.7 | 1134 | 179368 |
| 845 | 36.15 3.3 % |
29-11-2021 00:00:00 Monday |
1096.55 1132.7 |
1145 | 1096.55 | 149168 |
| 846 | -5.25 -0.47 % |
26-11-2021 00:00:00 Friday |
1113 1107.75 |
1125.55 | 1102.15 | 139585 |
| 847 | 4.15 0.37 % |
25-11-2021 00:00:00 Thursday |
1120.8 1124.95 |
1130.9 | 1111 | 125121 |
| 848 | 0.75 0.07 % |
24-11-2021 00:00:00 Wednesday |
1119 1119.75 |
1132.55 | 1112.55 | 98828 |
| 849 | 1.3 0.12 % |
23-11-2021 00:00:00 Tuesday |
1112 1113.3 |
1119.5 | 1090 | 4054102 |
| 850 | -11.1 -0.99 % |
22-11-2021 00:00:00 Monday |
1121 1109.9 |
1125.65 | 1101.8 | 462716 |
| 851 | -29.8 -2.59 % |
18-11-2021 00:00:00 Thursday |
1150 1120.2 |
1155 | 1113.85 | 339443 |
| 852 | -12.1 -1.04 % |
17-11-2021 00:00:00 Wednesday |
1165.5 1153.4 |
1165.5 | 1150 | 41536 |
| 853 | -7.2 -0.62 % |
16-11-2021 00:00:00 Tuesday |
1170.1 1162.9 |
1175.35 | 1160.75 | 144446 |
| 854 | -1.8 -0.15 % |
15-11-2021 00:00:00 Monday |
1172.9 1171.1 |
1181.55 | 1163.95 | 98486 |
| 855 | 2.85 0.24 % |
12-11-2021 00:00:00 Friday |
1169.9 1172.75 |
1178.35 | 1162 | 202349 |
| 856 | -7.7 -0.66 % |
11-11-2021 00:00:00 Thursday |
1169 1161.3 |
1169 | 1152.1 | 93222 |
| 857 | 2.05 0.18 % |
10-11-2021 00:00:00 Wednesday |
1168.5 1170.55 |
1174.9 | 1162.65 | 174964 |
| 858 | -18.8 -1.58 % |
09-11-2021 00:00:00 Tuesday |
1193 1174.2 |
1193 | 1170.1 | 258930 |
| 859 | -2.2 -0.19 % |
08-11-2021 00:00:00 Monday |
1185 1182.8 |
1192.6 | 1169 | 107666 |
| 860 | -6.75 -0.57 % |
04-11-2021 00:00:00 Thursday |
1189.9 1183.15 |
1189.9 | 1178.85 | 26061 |
| 861 | -1.45 -0.12 % |
03-11-2021 00:00:00 Wednesday |
1178 1176.55 |
1187.35 | 1171.35 | 131256 |
| 862 | -23.6 -1.97 % |
02-11-2021 00:00:00 Tuesday |
1195 1171.4 |
1195 | 1168.85 | 81734 |
| 863 | 40.1 3.49 % |
01-11-2021 00:00:00 Monday |
1149 1189.1 |
1191.5 | 1144 | 181681 |
| 864 | -9.3 -0.81 % |
29-10-2021 00:00:00 Friday |
1153.65 1144.35 |
1172.95 | 1138.35 | 227280 |
| 865 | -23.7 -2.01 % |
28-10-2021 00:00:00 Thursday |
1177.35 1153.65 |
1185.7 | 1147 | 196945 |
| 866 | 1.8 0.15 % |
27-10-2021 00:00:00 Wednesday |
1175 1176.8 |
1181.15 | 1161.65 | 317645 |
| 867 | 3.1 0.27 % |
26-10-2021 00:00:00 Tuesday |
1164 1167.1 |
1182 | 1153.7 | 288781 |
| 868 | -26.05 -2.19 % |
25-10-2021 00:00:00 Monday |
1192 1165.95 |
1192 | 1157.5 | 290972 |
| 869 | -12.15 -1.01 % |
22-10-2021 00:00:00 Friday |
1206.3 1194.15 |
1222.75 | 1186 | 344684 |
| 870 | -24.75 -2 % |
21-10-2021 00:00:00 Thursday |
1236.5 1211.75 |
1237.3 | 1189.1 | 208970 |
| 871 | -10.55 -0.85 % |
20-10-2021 00:00:00 Wednesday |
1242.9 1232.35 |
1263.05 | 1221 | 1259886 |
| 872 | -0.15 -0.01 % |
19-10-2021 00:00:00 Tuesday |
1232 1231.85 |
1252.85 | 1225.75 | 192834 |
| 873 | -29.55 -2.36 % |
18-10-2021 00:00:00 Monday |
1250.9 1221.35 |
1272 | 1215.35 | 621599 |
| 874 | -37.1 -2.88 % |
14-10-2021 00:00:00 Thursday |
1288 1250.9 |
1293 | 1244.35 | 473122 |
| 875 | 0.7 0.06 % |
13-10-2021 00:00:00 Wednesday |
1265 1265.7 |
1272.45 | 1244 | 148932 |
| 876 | -60.3 -4.6 % |
12-10-2021 00:00:00 Tuesday |
1310 1249.7 |
1310 | 1236.95 | 439442 |
| 877 | -6.85 -0.52 % |
11-10-2021 00:00:00 Monday |
1309.1 1302.25 |
1324.9 | 1236.55 | 1176071 |
| 878 | 17.05 1.31 % |
08-10-2021 00:00:00 Friday |
1305 1322.05 |
1338 | 1294.5 | 189599 |
| 879 | 20.3 1.58 % |
07-10-2021 00:00:00 Thursday |
1285.95 1306.25 |
1317.2 | 1284 | 238013 |
| 880 | -35.3 -2.69 % |
06-10-2021 00:00:00 Wednesday |
1311 1275.7 |
1320 | 1272 | 129616 |
| 881 | 27.2 2.13 % |
05-10-2021 00:00:00 Tuesday |
1277.9 1305.1 |
1312.75 | 1262.2 | 211236 |
| 882 | -6 -0.47 % |
04-10-2021 00:00:00 Monday |
1284.7 1278.7 |
1293.45 | 1274.2 | 62631 |
| 883 | 1.4 0.11 % |
01-10-2021 00:00:00 Friday |
1272 1273.4 |
1283.75 | 1260.55 | 84526 |
| 884 | -14 -1.08 % |
30-09-2021 00:00:00 Thursday |
1293 1279 |
1293 | 1269.75 | 88252 |
| 885 | 13.85 1.09 % |
29-09-2021 00:00:00 Wednesday |
1267.15 1281 |
1301 | 1259.15 | 228373 |
| 886 | -31.8 -2.44 % |
28-09-2021 00:00:00 Tuesday |
1301 1269.2 |
1306.75 | 1254.3 | 350127 |
| 887 | -78.95 -5.74 % |
27-09-2021 00:00:00 Monday |
1374.45 1295.5 |
1374.45 | 1290.1 | 229491 |
| 888 | 21.65 1.62 % |
24-09-2021 00:00:00 Friday |
1336 1357.65 |
1377 | 1336 | 140037 |
| 889 | 0 0 % |
23-09-2021 00:00:00 Thursday |
1327.95 1327.95 |
1336 | 1313.85 | 1175686 |
| 890 | 15.8 1.22 % |
22-09-2021 00:00:00 Wednesday |
1300 1315.8 |
1328.2 | 1299.5 | 206357 |
| 891 | 11.85 0.92 % |
21-09-2021 00:00:00 Tuesday |
1287.15 1299 |
1315.1 | 1276.6 | 153129 |
| 892 | 18.35 1.46 % |
20-09-2021 00:00:00 Monday |
1257 1275.35 |
1298.25 | 1251 | 209720 |
| 893 | -0.85 -0.07 % |
17-09-2021 00:00:00 Friday |
1265.1 1264.25 |
1280.4 | 1258.6 | 94489 |
| 894 | -33.05 -2.55 % |
16-09-2021 00:00:00 Thursday |
1295.65 1262.6 |
1295.65 | 1255 | 148035 |
| 895 | 33.75 2.72 % |
15-09-2021 00:00:00 Wednesday |
1240 1273.75 |
1288.7 | 1230.4 | 206706 |
| 896 | 23.3 1.92 % |
14-09-2021 00:00:00 Tuesday |
1215 1238.3 |
1240 | 1207.6 | 163091 |
| 897 | 17.6 1.48 % |
13-09-2021 00:00:00 Monday |
1190 1207.6 |
1214.9 | 1176.7 | 144899 |
| 898 | 7.55 0.63 % |
09-09-2021 00:00:00 Thursday |
1191.15 1198.7 |
1204.85 | 1182.8 | 63591 |
| 899 | 6 0.51 % |
08-09-2021 00:00:00 Wednesday |
1182.6 1188.6 |
1191 | 1166.95 | 118959 |
| 900 | -27.6 -2.28 % |
07-09-2021 00:00:00 Tuesday |
1210 1182.4 |
1213.05 | 1180.5 | 87874 |
| 901 | 22.7 1.93 % |
06-09-2021 00:00:00 Monday |
1177 1199.7 |
1209 | 1174.1 | 105902 |
| 902 | -0.75 -0.06 % |
03-09-2021 00:00:00 Friday |
1175 1174.25 |
1180.2 | 1158.7 | 206332 |
| 903 | 3.15 0.27 % |
02-09-2021 00:00:00 Thursday |
1170 1173.15 |
1181.8 | 1153.95 | 89137 |
| 904 | -26.35 -2.21 % |
01-09-2021 00:00:00 Wednesday |
1191 1164.65 |
1192 | 1162.35 | 65432 |
| 905 | 9.45 0.81 % |
31-08-2021 00:00:00 Tuesday |
1172 1181.45 |
1193.15 | 1161.9 | 411722 |
| 906 | -1 -0.09 % |
30-08-2021 00:00:00 Monday |
1164 1163 |
1169.95 | 1155 | 94391 |
| 907 | 0.6 0.05 % |
27-08-2021 00:00:00 Friday |
1162.1 1162.7 |
1170 | 1159.45 | 87315 |
| 908 | 12.55 1.09 % |
26-08-2021 00:00:00 Thursday |
1155 1167.55 |
1172 | 1155 | 134720 |
| 909 | -6.9 -0.59 % |
25-08-2021 00:00:00 Wednesday |
1161.45 1154.55 |
1169.8 | 1140.5 | 126998 |
| 910 | -14.1 -1.21 % |
24-08-2021 00:00:00 Tuesday |
1166.3 1152.2 |
1173 | 1150 | 148527 |
| 911 | 36.8 3.27 % |
23-08-2021 00:00:00 Monday |
1126.1 1162.9 |
1178.05 | 1126.1 | 384906 |
| 912 | 13.15 1.19 % |
20-08-2021 00:00:00 Friday |
1104 1117.15 |
1140.2 | 1104 | 84238 |
| 913 | -25.05 -2.16 % |
18-08-2021 00:00:00 Wednesday |
1158.9 1133.85 |
1158.9 | 1131 | 165786 |
| 914 | 20.25 1.81 % |
17-08-2021 00:00:00 Tuesday |
1121 1141.25 |
1151.65 | 1112.65 | 268337 |
| 915 | 3.3 0.29 % |
16-08-2021 00:00:00 Monday |
1119.7 1123 |
1129.15 | 1113.75 | 177254 |
| 916 | 19.7 1.79 % |
13-08-2021 00:00:00 Friday |
1100 1119.7 |
1123.9 | 1090.7 | 4473309 |
| 917 | 27.05 2.53 % |
12-08-2021 00:00:00 Thursday |
1070 1097.05 |
1101 | 1068 | 578315 |
| 918 | -4 -0.37 % |
11-08-2021 00:00:00 Wednesday |
1070.95 1066.95 |
1078.85 | 1057 | 276932 |
| 919 | 12.75 1.21 % |
10-08-2021 00:00:00 Tuesday |
1051 1063.75 |
1071.9 | 1048.5 | 194537 |
| 920 | -5.3 -0.5 % |
09-08-2021 00:00:00 Monday |
1056 1050.7 |
1066.65 | 1043.95 | 209560 |
| 921 | -10.65 -1 % |
06-08-2021 00:00:00 Friday |
1061 1050.35 |
1069.9 | 1043.1 | 95588 |
| 922 | 20.7 1.99 % |
05-08-2021 00:00:00 Thursday |
1040.1 1060.8 |
1072.6 | 1033.35 | 527709 |
| 923 | 0.75 0.07 % |
04-08-2021 00:00:00 Wednesday |
1040 1040.75 |
1047.75 | 1034.65 | 241782 |
| 924 | 7.45 0.72 % |
03-08-2021 00:00:00 Tuesday |
1031.9 1039.35 |
1042.55 | 1024 | 195377 |
| 925 | 0.25 0.02 % |
02-08-2021 00:00:00 Monday |
1035 1035.25 |
1038.85 | 1023.1 | 228608 |
| 926 | 18.05 1.79 % |
30-07-2021 00:00:00 Friday |
1007.4 1025.45 |
1049.85 | 1007.4 | 501119 |
| 927 | 18.6 1.88 % |
29-07-2021 00:00:00 Thursday |
989 1007.6 |
1009.2 | 987.75 | 201550 |
| 928 | -10.2 -1.03 % |
28-07-2021 00:00:00 Wednesday |
992.85 982.65 |
994.35 | 977.4 | 166340 |
| 929 | -9.2 -0.92 % |
27-07-2021 00:00:00 Tuesday |
1002 992.8 |
1002 | 983.9 | 248612 |
| 930 | 7 0.7 % |
26-07-2021 00:00:00 Monday |
993 1000 |
1003.75 | 988 | 175387 |
| 931 | 11.05 1.12 % |
23-07-2021 00:00:00 Friday |
983.2 994.25 |
1003.65 | 983.2 | 373525 |
| 932 | 6.5 0.67 % |
22-07-2021 00:00:00 Thursday |
972.1 978.6 |
981 | 972.1 | 142428 |
| 933 | -13.7 -1.38 % |
20-07-2021 00:00:00 Tuesday |
991 977.3 |
1008 | 969.5 | 570227 |
| 934 | -7.8 -0.77 % |
19-07-2021 00:00:00 Monday |
1008 1000.2 |
1017.8 | 992.4 | 869686 |
| 935 | -35.1 -3.38 % |
16-07-2021 00:00:00 Friday |
1040 1004.9 |
1049.05 | 998.45 | 680060 |
| 936 | 47.9 4.83 % |
15-07-2021 00:00:00 Thursday |
992.1 1040 |
1052.25 | 991.2 | 1232329 |
| 937 | 24.5 2.54 % |
14-07-2021 00:00:00 Wednesday |
965 989.5 |
992.7 | 965 | 338234 |
| 938 | -10.1 -1.03 % |
13-07-2021 00:00:00 Tuesday |
979.3 969.2 |
981.3 | 964.15 | 253152 |
| 939 | 1.2 0.12 % |
12-07-2021 00:00:00 Monday |
977.85 979.05 |
982.85 | 974.6 | 723610 |
| 940 | 7.85 0.81 % |
09-07-2021 00:00:00 Friday |
969 976.85 |
979.05 | 966.85 | 249053 |
| 941 | -2.1 -0.21 % |
08-07-2021 00:00:00 Thursday |
979 976.9 |
982 | 970 | 219270 |
| 942 | 5.4 0.56 % |
07-07-2021 00:00:00 Wednesday |
970 975.4 |
977 | 960.15 | 139176 |
| 943 | -7.9 -0.81 % |
06-07-2021 00:00:00 Tuesday |
980 972.1 |
982.1 | 970.25 | 220416 |
| 944 | -7.05 -0.71 % |
05-07-2021 00:00:00 Monday |
987.6 980.55 |
994.35 | 978.1 | 305606 |
| 945 | 0.2 0.02 % |
02-07-2021 00:00:00 Friday |
984.7 984.9 |
987.45 | 977 | 167282 |
| 946 | 0.15 0.02 % |
01-07-2021 00:00:00 Thursday |
985.5 985.65 |
987.75 | 975.3 | 163818 |
| 947 | 1.9 0.19 % |
30-06-2021 00:00:00 Wednesday |
982.5 984.4 |
990.55 | 981.05 | 235744 |
| 948 | -1.85 -0.19 % |
29-06-2021 00:00:00 Tuesday |
985.55 983.7 |
993.85 | 981 | 166194 |
| 949 | -9.95 -1 % |
28-06-2021 00:00:00 Monday |
995.5 985.55 |
1000 | 984.5 | 56289 |
| 950 | 0.6 0.06 % |
25-06-2021 00:00:00 Friday |
994.9 995.5 |
1010 | 989 | 268130 |
| 951 | 15 1.54 % |
24-06-2021 00:00:00 Thursday |
975.7 990.7 |
994.5 | 969.8 | 147997 |
| 952 | -12.1 -1.23 % |
23-06-2021 00:00:00 Wednesday |
984.8 972.7 |
984.8 | 971.1 | 1470652 |
| 953 | -0.3 -0.03 % |
22-06-2021 00:00:00 Tuesday |
981.75 981.45 |
988 | 976.75 | 135691 |
| 954 | 9.75 1 % |
21-06-2021 00:00:00 Monday |
972 981.75 |
983.35 | 961.55 | 89833 |
| 955 | -16.5 -1.66 % |
18-06-2021 00:00:00 Friday |
991.7 975.2 |
997.15 | 970.15 | 164967 |
| 956 | 8.35 0.85 % |
17-06-2021 00:00:00 Thursday |
978 986.35 |
989 | 978 | 102053 |
| 957 | -5.9 -0.6 % |
16-06-2021 00:00:00 Wednesday |
985 979.1 |
985.5 | 974 | 72666 |
| 958 | 0.35 0.04 % |
15-06-2021 00:00:00 Tuesday |
985.05 985.4 |
993 | 983.3 | 1456362 |
| 959 | 4.15 0.42 % |
14-06-2021 00:00:00 Monday |
980 984.15 |
988 | 975.5 | 200215 |
| 960 | 8.45 0.87 % |
11-06-2021 00:00:00 Friday |
975 983.45 |
990 | 970.45 | 288266 |
| 961 | -11.5 -1.17 % |
10-06-2021 00:00:00 Thursday |
980 968.5 |
981.55 | 966.4 | 235791 |
| 962 | -0.15 -0.02 % |
09-06-2021 00:00:00 Wednesday |
972 971.85 |
985.25 | 965 | 838492 |
| 963 | 17.05 1.79 % |
08-06-2021 00:00:00 Tuesday |
950 967.05 |
971.75 | 950 | 599123 |
| 964 | 12.7 1.36 % |
07-06-2021 00:00:00 Monday |
936.95 949.65 |
951.8 | 936.95 | 409206 |
| 965 | -2.9 -0.31 % |
04-06-2021 00:00:00 Friday |
939.85 936.95 |
944.25 | 935.15 | 351108 |
| 966 | -6.6 -0.7 % |
03-06-2021 00:00:00 Thursday |
946.45 939.85 |
949.35 | 937 | 191101 |
| 967 | -7.15 -0.75 % |
02-06-2021 00:00:00 Wednesday |
950.6 943.45 |
950.6 | 937.2 | 118795 |
| 968 | 2.55 0.27 % |
01-06-2021 00:00:00 Tuesday |
948 950.55 |
952.3 | 942.4 | 118615 |
| 969 | 4.7 0.5 % |
31-05-2021 00:00:00 Monday |
940.5 945.2 |
946.95 | 925.95 | 371707 |
| 970 | 2 0.21 % |
28-05-2021 00:00:00 Friday |
941.65 943.65 |
949.15 | 937.95 | 138364 |
| 971 | -8.65 -0.91 % |
27-05-2021 00:00:00 Thursday |
950 941.35 |
956.5 | 935.7 | 335272 |
| 972 | 5.55 0.59 % |
26-05-2021 00:00:00 Wednesday |
940 945.55 |
948.45 | 932.35 | 352611 |
| 973 | 2.8 0.3 % |
25-05-2021 00:00:00 Tuesday |
938 940.8 |
943.6 | 935.35 | 209630 |
| 974 | -0.45 -0.05 % |
24-05-2021 00:00:00 Monday |
933 932.55 |
938.75 | 928.05 | 129862 |
| 975 | 6.05 0.65 % |
21-05-2021 00:00:00 Friday |
924.6 930.65 |
934.45 | 923 | 350187 |
| 976 | -5.4 -0.58 % |
20-05-2021 00:00:00 Thursday |
930 924.6 |
934.45 | 922.05 | 332227 |
| 977 | 1.8 0.19 % |
19-05-2021 00:00:00 Wednesday |
930 931.8 |
941.4 | 925.95 | 282532 |
| 978 | 1.55 0.17 % |
18-05-2021 00:00:00 Tuesday |
930 931.55 |
939.4 | 924.75 | 204422 |
| 979 | 4.6 0.5 % |
17-05-2021 00:00:00 Monday |
917.3 921.9 |
927 | 910.85 | 235173 |
| 980 | 0.3 0.03 % |
14-05-2021 00:00:00 Friday |
910 910.3 |
912 | 896.5 | 247247 |
| 981 | -0.9 -0.1 % |
12-05-2021 00:00:00 Wednesday |
907.15 906.25 |
909.1 | 895.3 | 293753 |
| 982 | -2.8 -0.31 % |
11-05-2021 00:00:00 Tuesday |
909.95 907.15 |
912.45 | 904.8 | 367764 |
| 983 | -3 -0.33 % |
10-05-2021 00:00:00 Monday |
917 914 |
921.55 | 910.25 | 87610 |
| 984 | -3.75 -0.41 % |
07-05-2021 00:00:00 Friday |
920 916.25 |
921.1 | 914.35 | 109566 |
| 985 | 3.95 0.43 % |
06-05-2021 00:00:00 Thursday |
911.75 915.7 |
923.6 | 901.25 | 353953 |
| 986 | 3.7 0.41 % |
05-05-2021 00:00:00 Wednesday |
906 909.7 |
911.85 | 900.5 | 197107 |
| 987 | -15.75 -1.72 % |
04-05-2021 00:00:00 Tuesday |
917 901.25 |
917 | 899.5 | 145529 |
| 988 | 7.9 0.88 % |
03-05-2021 00:00:00 Monday |
899.5 907.4 |
910 | 891.25 | 399788 |
| 989 | -5.5 -0.61 % |
30-04-2021 00:00:00 Friday |
905 899.5 |
915 | 895.75 | 954733 |
| 990 | -20.95 -2.25 % |
29-04-2021 00:00:00 Thursday |
930.7 909.75 |
930.7 | 907.65 | 265381 |
| 991 | -5.2 -0.56 % |
28-04-2021 00:00:00 Wednesday |
929 923.8 |
935.45 | 921.75 | 292318 |
| 992 | -1.15 -0.12 % |
27-04-2021 00:00:00 Tuesday |
930.1 928.95 |
937.5 | 923.2 | 167473 |
| 993 | -15.6 -1.65 % |
26-04-2021 00:00:00 Monday |
944 928.4 |
949 | 923.5 | 648120 |
| 994 | -11.7 -1.21 % |
23-04-2021 00:00:00 Friday |
967.5 955.8 |
974.55 | 950.15 | 194859 |
| 995 | 1.15 0.12 % |
22-04-2021 00:00:00 Thursday |
960 961.15 |
971.85 | 955.2 | 453168 |
| 996 | -45.45 -4.51 % |
20-04-2021 00:00:00 Tuesday |
1006.85 961.4 |
1006.85 | 957 | 526037 |
| 997 | 12.25 1.24 % |
19-04-2021 00:00:00 Monday |
984.6 996.85 |
1028.1 | 984.6 | 264594 |
| 998 | 2.55 0.25 % |
16-04-2021 00:00:00 Friday |
1010 1012.55 |
1016.8 | 994.75 | 157809 |
| 999 | 19.4 2 % |
15-04-2021 00:00:00 Thursday |
972 991.4 |
995 | 959.05 | 257851 |
| 1000 | -33.15 -3.27 % |
13-04-2021 00:00:00 Tuesday |
1015 981.85 |
1020.4 | 972.4 | 254454 |
| 1001 | -33.95 -3.26 % |
12-04-2021 00:00:00 Monday |
1043 1009.05 |
1043 | 1001.2 | 215430 |
| 1002 | 7.45 0.72 % |
09-04-2021 00:00:00 Friday |
1037.5 1044.95 |
1054.9 | 1034.65 | 171269 |
| 1003 | -12.55 -1.2 % |
08-04-2021 00:00:00 Thursday |
1050 1037.45 |
1054.55 | 1032 | 671096 |
| 1004 | 8.6 0.84 % |
07-04-2021 00:00:00 Wednesday |
1028.5 1037.1 |
1045 | 1024.5 | 220053 |
| 1005 | -7.5 -0.72 % |
06-04-2021 00:00:00 Tuesday |
1036 1028.5 |
1040.95 | 1020.5 | 176503 |
| 1006 | 28.45 2.83 % |
05-04-2021 00:00:00 Monday |
1005 1033.45 |
1040 | 1002.6 | 369660 |
| 1007 | 9.6 0.97 % |
01-04-2021 00:00:00 Thursday |
993 1002.6 |
1013.25 | 992.25 | 309296 |
| 1008 | -13.55 -1.36 % |
31-03-2021 00:00:00 Wednesday |
997 983.45 |
999.35 | 978.9 | 327535 |
| 1009 | 32.35 3.36 % |
30-03-2021 00:00:00 Tuesday |
964 996.35 |
1000 | 963.2 | 345182 |
| 1010 | -4.15 -0.43 % |
26-03-2021 00:00:00 Friday |
963 958.85 |
975 | 954 | 296365 |
| 1011 | -9.9 -1.02 % |
25-03-2021 00:00:00 Thursday |
967.15 957.25 |
974 | 950.15 | 286078 |
| 1012 | -1 -0.1 % |
24-03-2021 00:00:00 Wednesday |
976.9 975.9 |
984.8 | 967.45 | 239279 |
| 1013 | 0.65 0.07 % |
23-03-2021 00:00:00 Tuesday |
980.1 980.75 |
993 | 971.8 | 196718 |
| 1014 | 16.6 1.73 % |
22-03-2021 00:00:00 Monday |
961 977.6 |
982 | 941.4 | 326483 |
| 1015 | 15.9 1.68 % |
19-03-2021 00:00:00 Friday |
944.85 960.75 |
969 | 937.55 | 567521 |
| 1016 | -45.7 -4.6 % |
18-03-2021 00:00:00 Thursday |
994 948.3 |
1000.35 | 932.3 | 804722 |
| 1017 | -24.5 -2.42 % |
17-03-2021 00:00:00 Wednesday |
1012 987.5 |
1023.9 | 982.85 | 410258 |
| 1018 | 13.55 1.36 % |
16-03-2021 00:00:00 Tuesday |
992.8 1006.35 |
1018.7 | 990.25 | 347153 |
| 1019 | 41 4.31 % |
15-03-2021 00:00:00 Monday |
951.15 992.15 |
994 | 951.15 | 530987 |
| 1020 | -10 -1.01 % |
12-03-2021 00:00:00 Friday |
990 980 |
1002.5 | 973.75 | 477323 |
| 1021 | 3.95 0.4 % |
10-03-2021 00:00:00 Wednesday |
984 987.95 |
995 | 979.65 | 296924 |
| 1022 | 10.85 1.13 % |
09-03-2021 00:00:00 Tuesday |
962.15 973 |
976.7 | 949.25 | 375491 |
| 1023 | 11 1.16 % |
08-03-2021 00:00:00 Monday |
951.15 962.15 |
973 | 944.5 | 253956 |
| 1024 | -16.15 -1.69 % |
05-03-2021 00:00:00 Friday |
957.45 941.3 |
971.95 | 936.4 | 455924 |
| 1025 | 4.75 0.5 % |
04-03-2021 00:00:00 Thursday |
953.5 958.25 |
969.85 | 951.8 | 511742 |
| 1026 | -0.15 -0.02 % |
03-03-2021 00:00:00 Wednesday |
965 964.85 |
968 | 947 | 192608 |
| 1027 | 18.8 2.01 % |
02-03-2021 00:00:00 Tuesday |
934.9 953.7 |
956.9 | 928.85 | 218992 |
| 1028 | 10.4 1.13 % |
01-03-2021 00:00:00 Monday |
919.9 930.3 |
934.45 | 916 | 187442 |
| 1029 | -0.55 -0.06 % |
26-02-2021 00:00:00 Friday |
910 909.45 |
925 | 905 | 203432 |
| 1030 | 4.5 0.49 % |
25-02-2021 00:00:00 Thursday |
923.95 928.45 |
934 | 923.15 | 597780 |
| 1031 | -1.15 -0.13 % |
24-02-2021 00:00:00 Wednesday |
917.75 916.6 |
965 | 890 | 795653 |
| 1032 | -11.9 -1.29 % |
23-02-2021 00:00:00 Tuesday |
922 910.1 |
929.95 | 906.5 | 195517 |
| 1033 | -32.5 -3.41 % |
22-02-2021 00:00:00 Monday |
952 919.5 |
952 | 916.4 | 194566 |
| 1034 | 0 0 % |
19-02-2021 00:00:00 Friday |
950 950 |
958 | 944.1 | 277619 |
| 1035 | 2.65 0.28 % |
18-02-2021 00:00:00 Thursday |
945.8 948.45 |
956.5 | 938.5 | 144083 |
| 1036 | -9.7 -1.02 % |
17-02-2021 00:00:00 Wednesday |
952.9 943.2 |
958 | 941 | 239907 |
| 1037 | -6.35 -0.66 % |
16-02-2021 00:00:00 Tuesday |
959.3 952.95 |
962.85 | 944.15 | 97504 |
| 1038 | -17.5 -1.8 % |
15-02-2021 00:00:00 Monday |
972 954.5 |
972 | 950.45 | 271888 |
| 1039 | -12.8 -1.32 % |
12-02-2021 00:00:00 Friday |
973.3 960.5 |
986 | 957.8 | 464259 |
| 1040 | 13.6 1.42 % |
11-02-2021 00:00:00 Thursday |
957 970.6 |
972.85 | 953.7 | 350787 |
| 1041 | 2.5 0.26 % |
10-02-2021 00:00:00 Wednesday |
957 959.5 |
965.2 | 946.3 | 234357 |
| 1042 | -9.7 -1.01 % |
09-02-2021 00:00:00 Tuesday |
961.5 951.8 |
981.5 | 946.75 | 446113 |
| 1043 | 2.9 0.3 % |
08-02-2021 00:00:00 Monday |
955 957.9 |
964.4 | 941.35 | 471492 |
| 1044 | -13.75 -1.43 % |
05-02-2021 00:00:00 Friday |
960 946.25 |
963.6 | 940.25 | 352974 |
| 1045 | -7.2 -0.75 % |
04-02-2021 00:00:00 Thursday |
965 957.8 |
969.45 | 950.2 | 649800 |
| 1046 | -8.4 -0.87 % |
03-02-2021 00:00:00 Wednesday |
967.9 959.5 |
973.55 | 952.7 | 137736 |
| 1047 | 9.55 1.01 % |
02-02-2021 00:00:00 Tuesday |
945 954.55 |
962.95 | 935.8 | 387054 |
| 1048 | 13.6 1.48 % |
01-02-2021 00:00:00 Monday |
916 929.6 |
933.55 | 896.1 | 381115 |
| 1049 | -28.05 -2.97 % |
29-01-2021 00:00:00 Friday |
943 914.95 |
949.4 | 909.45 | 328814 |
| 1050 | -7.7 -0.82 % |
28-01-2021 00:00:00 Thursday |
942.55 934.85 |
952 | 931 | 668281 |
| 1051 | 4.05 0.43 % |
27-01-2021 00:00:00 Wednesday |
951.5 955.55 |
963.35 | 942.75 | 320251 |
| 1052 | -51.95 -5.2 % |
25-01-2021 00:00:00 Monday |
1000 948.05 |
1000 | 940.75 | 413922 |
| 1053 | -4.55 -0.46 % |
22-01-2021 00:00:00 Friday |
990 985.45 |
1003.4 | 981.45 | 162454 |
| 1054 | -19.95 -1.97 % |
21-01-2021 00:00:00 Thursday |
1013 993.05 |
1020.45 | 983.6 | 262468 |
| 1055 | 7.85 0.79 % |
20-01-2021 00:00:00 Wednesday |
991 998.85 |
1009.55 | 988.2 | 251358 |
| 1056 | -6.35 -0.64 % |
19-01-2021 00:00:00 Tuesday |
990 983.65 |
996.8 | 980 | 219935 |
| 1057 | -17.05 -1.71 % |
18-01-2021 00:00:00 Monday |
998 980.95 |
1004.75 | 977 | 394140 |
| 1058 | -56.6 -5.41 % |
15-01-2021 00:00:00 Friday |
1046 989.4 |
1052 | 984.2 | 904980 |
| 1059 | -27.25 -2.58 % |
14-01-2021 00:00:00 Thursday |
1055 1027.75 |
1055 | 1006.65 | 771479 |
| 1060 | -9.4 -0.88 % |
13-01-2021 00:00:00 Wednesday |
1064.9 1055.5 |
1073.55 | 1040.8 | 231257 |
| 1061 | 8.55 0.81 % |
12-01-2021 00:00:00 Tuesday |
1053 1061.55 |
1065.1 | 1038.9 | 197198 |
| 1062 | 40.05 3.95 % |
11-01-2021 00:00:00 Monday |
1015 1055.05 |
1058.6 | 1008.3 | 398175 |
| 1063 | 24.45 2.52 % |
08-01-2021 00:00:00 Friday |
970 994.45 |
1003 | 970 | 402987 |
| 1064 | -21.75 -2.21 % |
07-01-2021 00:00:00 Thursday |
986 964.25 |
987.25 | 959.55 | 182916 |
| 1065 | -18.25 -1.83 % |
06-01-2021 00:00:00 Wednesday |
996 977.75 |
998 | 967 | 287364 |
| 1066 | 14.25 1.46 % |
05-01-2021 00:00:00 Tuesday |
977 991.25 |
995.35 | 970 | 272293 |
| 1067 | 22.95 2.4 % |
04-01-2021 00:00:00 Monday |
956.6 979.55 |
984.05 | 952.35 | 143172 |
| 1068 | 7.4 0.78 % |
01-01-2021 00:00:00 Friday |
943 950.4 |
955 | 943 | 99497 |
| 1069 | 3.45 0.37 % |
31-12-2020 00:00:00 Thursday |
942.5 945.95 |
949.5 | 935.15 | 141007 |
| 1070 | 2.2 0.23 % |
30-12-2020 00:00:00 Wednesday |
938.8 941 |
950 | 931.2 | 297692 |
| 1071 | 11 1.19 % |
29-12-2020 00:00:00 Tuesday |
925 936 |
945 | 924.8 | 246666 |
| 1072 | -3.3 -0.36 % |
28-12-2020 00:00:00 Monday |
925.1 921.8 |
927.5 | 913.35 | 267007 |
| 1073 | -11.55 -1.24 % |
24-12-2020 00:00:00 Thursday |
931.3 919.75 |
931.3 | 911.05 | 145144 |
| 1074 | -1.2 -0.13 % |
23-12-2020 00:00:00 Wednesday |
923.7 922.5 |
934 | 915.15 | 470671 |
| 1075 | 37.65 4.3 % |
22-12-2020 00:00:00 Tuesday |
876.2 913.85 |
919 | 872 | 2248054 |
| 1076 | -16.95 -1.91 % |
21-12-2020 00:00:00 Monday |
886.5 869.55 |
910.55 | 850 | 541009 |
| 1077 | -2.9 -0.32 % |
18-12-2020 00:00:00 Friday |
893.95 891.05 |
904.85 | 887 | 476707 |
| 1078 | -6.55 -0.74 % |
17-12-2020 00:00:00 Thursday |
886 879.45 |
887.95 | 876.65 | 259845 |
| 1079 | -0.05 -0.01 % |
16-12-2020 00:00:00 Wednesday |
885.2 885.15 |
891.55 | 878.7 | 420884 |
| 1080 | 12.6 1.44 % |
15-12-2020 00:00:00 Tuesday |
873.5 886.1 |
888.55 | 872.1 | 412015 |
| 1081 | 3.55 0.41 % |
14-12-2020 00:00:00 Monday |
869.95 873.5 |
875.9 | 858.65 | 231413 |
| 1082 | -10.35 -1.19 % |
11-12-2020 00:00:00 Friday |
871.85 861.5 |
881.5 | 855.2 | 217885 |
| 1083 | -4.2 -0.48 % |
10-12-2020 00:00:00 Thursday |
871 866.8 |
877.7 | 865.25 | 118021 |
| 1084 | 1.1 0.13 % |
09-12-2020 00:00:00 Wednesday |
869.4 870.5 |
880 | 864.4 | 386861 |
| 1085 | 9.15 1.07 % |
08-12-2020 00:00:00 Tuesday |
855.1 864.25 |
875.35 | 855.1 | 342493 |
| 1086 | -3.7 -0.43 % |
07-12-2020 00:00:00 Monday |
858.9 855.2 |
859.95 | 850.65 | 153978 |
| 1087 | -6.2 -0.72 % |
04-12-2020 00:00:00 Friday |
865 858.8 |
867.5 | 854.7 | 229843 |
| 1088 | 14.7 1.74 % |
03-12-2020 00:00:00 Thursday |
847 861.7 |
864 | 843 | 953242 |
| 1089 | 8.75 1.05 % |
02-12-2020 00:00:00 Wednesday |
835 843.75 |
847.4 | 832 | 158134 |
| 1090 | 5.95 0.72 % |
01-12-2020 00:00:00 Tuesday |
828.1 834.05 |
835.8 | 815.05 | 241048 |
| 1091 | -13.8 -1.65 % |
27-11-2020 00:00:00 Friday |
836 822.2 |
847.7 | 815.05 | 245472 |
| 1092 | 17.35 2.1 % |
26-11-2020 00:00:00 Thursday |
825 842.35 |
845 | 820 | 309312 |
| 1093 | -16.5 -1.96 % |
25-11-2020 00:00:00 Wednesday |
841 824.5 |
847.6 | 822.55 | 419263 |
| 1094 | 0.1 0.01 % |
24-11-2020 00:00:00 Tuesday |
840 840.1 |
857 | 835.25 | 345632 |
| 1095 | 16 1.94 % |
23-11-2020 00:00:00 Monday |
823.2 839.2 |
842 | 816.75 | 329068 |
| 1096 | 4.1 0.5 % |
20-11-2020 00:00:00 Friday |
815 819.1 |
823.3 | 804.25 | 148052 |
| 1097 | -10.7 -1.31 % |
19-11-2020 00:00:00 Thursday |
814.95 804.25 |
820 | 802.85 | 161232 |
| 1098 | -5.6 -0.68 % |
18-11-2020 00:00:00 Wednesday |
819.7 814.1 |
819.7 | 800.6 | 256751 |
| 1099 | -16.75 -2.01 % |
17-11-2020 00:00:00 Tuesday |
832 815.25 |
836.15 | 814 | 337335 |
| 1100 | -0.4 -0.05 % |
14-11-2020 00:00:00 Saturday |
831.15 830.75 |
834.4 | 828.95 | 18215 |
| 1101 | 3.7 0.45 % |
13-11-2020 00:00:00 Friday |
824.35 828.05 |
831.3 | 818.7 | 514234 |
| 1102 | -1.9 -0.23 % |
12-11-2020 00:00:00 Thursday |
826.25 824.35 |
837 | 822.05 | 200518 |
| 1103 | 16.05 1.98 % |
11-11-2020 00:00:00 Wednesday |
810 826.05 |
829 | 805.25 | 482653 |
| 1104 | -37.4 -4.41 % |
10-11-2020 00:00:00 Tuesday |
847.2 809.8 |
850 | 805.95 | 534366 |
| 1105 | -7.35 -0.85 % |
09-11-2020 00:00:00 Monday |
863 855.65 |
872.7 | 847.45 | 4797285 |
| 1106 | 6.6 0.78 % |
06-11-2020 00:00:00 Friday |
844 850.6 |
855 | 836.8 | 152940 |
| 1107 | 8.45 1.01 % |
05-11-2020 00:00:00 Thursday |
834.9 843.35 |
850.9 | 829.7 | 461300 |
| 1108 | 4.6 0.57 % |
04-11-2020 00:00:00 Wednesday |
810.55 815.15 |
841.45 | 810.55 | 235016 |
| 1109 | -16.85 -2.03 % |
03-11-2020 00:00:00 Tuesday |
830.7 813.85 |
832 | 812.6 | 221719 |
| 1110 | -21 -2.49 % |
02-11-2020 00:00:00 Monday |
843.2 822.2 |
843.2 | 820 | 440250 |
| 1111 | 2.2 0.26 % |
30-10-2020 00:00:00 Friday |
841 843.2 |
859.75 | 833.15 | 145329 |
| 1112 | 15.85 1.92 % |
29-10-2020 00:00:00 Thursday |
824 839.85 |
842 | 819 | 415821 |
| 1113 | -22.4 -2.63 % |
28-10-2020 00:00:00 Wednesday |
852 829.6 |
852 | 821.7 | 698346 |
| 1114 | -0.7 -0.08 % |
27-10-2020 00:00:00 Tuesday |
848.15 847.45 |
857 | 838.65 | 154968 |
| 1115 | -5.95 -0.7 % |
26-10-2020 00:00:00 Monday |
854.1 848.15 |
860.35 | 842.2 | 276972 |
| 1116 | -20.75 -2.38 % |
23-10-2020 00:00:00 Friday |
873 852.25 |
875 | 850.6 | 222034 |
| 1117 | 2.4 0.28 % |
22-10-2020 00:00:00 Thursday |
864.7 867.1 |
878.05 | 852.2 | 180439 |
| 1118 | -12.7 -1.44 % |
21-10-2020 00:00:00 Wednesday |
883.4 870.7 |
891.95 | 859.5 | 442171 |
| 1119 | 35 4.14 % |
20-10-2020 00:00:00 Tuesday |
845.05 880.05 |
885.75 | 845 | 737324 |
| 1120 | 5.65 0.67 % |
19-10-2020 00:00:00 Monday |
839 844.65 |
861.4 | 833.5 | 657927 |
| 1121 | -37.9 -4.38 % |
16-10-2020 00:00:00 Friday |
865 827.1 |
877 | 821 | 723337 |
| 1122 | -42.45 -4.71 % |
15-10-2020 00:00:00 Thursday |
901.9 859.45 |
903.55 | 834 | 881042 |
| 1123 | -13.8 -1.53 % |
14-10-2020 00:00:00 Wednesday |
903.9 890.1 |
910.75 | 881.35 | 636723 |
| 1124 | 30.45 3.5 % |
13-10-2020 00:00:00 Tuesday |
870 900.45 |
906.7 | 864.85 | 835311 |
| 1125 | 1.35 0.16 % |
12-10-2020 00:00:00 Monday |
865 866.35 |
871.5 | 857.2 | 224616 |
| 1126 | 5.5 0.65 % |
09-10-2020 00:00:00 Friday |
850.5 856 |
862 | 849.55 | 216265 |
| 1127 | -5.45 -0.64 % |
08-10-2020 00:00:00 Thursday |
855 849.55 |
878.8 | 845 | 637434 |
| 1128 | -2.4 -0.29 % |
07-10-2020 00:00:00 Wednesday |
830.15 827.75 |
832.25 | 823.5 | 400729 |
| 1129 | -3.3 -0.4 % |
06-10-2020 00:00:00 Tuesday |
832 828.7 |
834.7 | 823.45 | 162508 |
| 1130 | -4.1 -0.5 % |
05-10-2020 00:00:00 Monday |
827 822.9 |
839.3 | 817.7 | 2066118 |
| 1131 | -7.25 -0.88 % |
01-10-2020 00:00:00 Thursday |
820 812.75 |
820.6 | 811.25 | 128178 |
| 1132 | -4.6 -0.56 % |
30-09-2020 00:00:00 Wednesday |
816.2 811.6 |
820 | 807.2 | 597496 |
| 1133 | -23.85 -2.85 % |
29-09-2020 00:00:00 Tuesday |
836.25 812.4 |
846 | 810.2 | 264535 |
| 1134 | -9.95 -1.18 % |
28-09-2020 00:00:00 Monday |
844.8 834.85 |
844.9 | 820.75 | 236649 |
| 1135 | 32.3 4.06 % |
25-09-2020 00:00:00 Friday |
795.2 827.5 |
835.8 | 793 | 498390 |
| 1136 | -18.85 -2.34 % |
24-09-2020 00:00:00 Thursday |
806.9 788.05 |
811 | 783.35 | 360723 |
| 1137 | -16.95 -2.04 % |
23-09-2020 00:00:00 Wednesday |
831.3 814.35 |
844.5 | 810.15 | 451990 |
| 1138 | 8.3 1.02 % |
22-09-2020 00:00:00 Tuesday |
813.5 821.8 |
831 | 791 | 493122 |
| 1139 | -20.3 -2.47 % |
21-09-2020 00:00:00 Monday |
822.6 802.3 |
849.7 | 794.05 | 712919 |
| 1140 | 1.6 0.2 % |
18-09-2020 00:00:00 Friday |
809.5 811.1 |
824 | 804.5 | 194162 |
| 1141 | 11.1 1.39 % |
17-09-2020 00:00:00 Thursday |
796.9 808 |
817.45 | 789.35 | 526372 |
| 1142 | -2.65 -0.33 % |
16-09-2020 00:00:00 Wednesday |
792 789.35 |
796.15 | 779.65 | 172075 |
| 1143 | 5.4 0.69 % |
15-09-2020 00:00:00 Tuesday |
787 792.4 |
809.85 | 783 | 293809 |
| 1144 | 55.9 7.56 % |
14-09-2020 00:00:00 Monday |
739 794.9 |
807.8 | 739 | 908021 |
| 1145 | -0.65 -0.09 % |
11-09-2020 00:00:00 Friday |
721.7 721.05 |
733.9 | 710.5 | 138875 |
| 1146 | -4.3 -0.59 % |
10-09-2020 00:00:00 Thursday |
726 721.7 |
727.65 | 714.55 | 124607 |
| 1147 | 7.5 1.05 % |
09-09-2020 00:00:00 Wednesday |
715 722.5 |
730.5 | 710.3 | 149640 |
| 1148 | 20.05 2.84 % |
08-09-2020 00:00:00 Tuesday |
705 725.05 |
738.8 | 703.55 | 396528 |
| 1149 | 14.05 2.02 % |
07-09-2020 00:00:00 Monday |
695 709.05 |
712.2 | 689.4 | 131301 |
| 1150 | 10 1.45 % |
04-09-2020 00:00:00 Friday |
691 701 |
704.35 | 691 | 237572 |
| 1151 | 6.75 0.96 % |
03-09-2020 00:00:00 Thursday |
702.1 708.85 |
716 | 698 | 398664 |
| 1152 | 11.6 1.68 % |
02-09-2020 00:00:00 Wednesday |
690.4 702 |
704.8 | 689.45 | 533437 |
| 1153 | -4.05 -0.58 % |
01-09-2020 00:00:00 Tuesday |
694.5 690.45 |
704 | 682.8 | 292698 |
| 1154 | -13.2 -1.87 % |
31-08-2020 00:00:00 Monday |
706.5 693.3 |
724.65 | 687 | 133961 |
| 1155 | -5.3 -0.75 % |
28-08-2020 00:00:00 Friday |
711.1 705.8 |
716.6 | 703.65 | 236825 |
| 1156 | -3.9 -0.55 % |
27-08-2020 00:00:00 Thursday |
713.95 710.05 |
719.45 | 707 | 109415 |
| 1157 | 9.65 1.37 % |
26-08-2020 00:00:00 Wednesday |
703 712.65 |
717.45 | 697 | 172408 |
| 1158 | -3.2 -0.45 % |
25-08-2020 00:00:00 Tuesday |
706 702.8 |
710.05 | 694.8 | 300068 |
| 1159 | -0.5 -0.07 % |
24-08-2020 00:00:00 Monday |
706.35 705.85 |
709.95 | 695.7 | 150989 |
| 1160 | -8.65 -1.21 % |
21-08-2020 00:00:00 Friday |
715 706.35 |
715.3 | 702.95 | 242260 |
| 1161 | 1.2 0.17 % |
20-08-2020 00:00:00 Thursday |
708.8 710 |
716.05 | 706 | 148087 |
| 1162 | -2.25 -0.32 % |
19-08-2020 00:00:00 Wednesday |
712.25 710 |
718.85 | 705.2 | 295263 |
| 1163 | -4.25 -0.59 % |
18-08-2020 00:00:00 Tuesday |
718.7 714.45 |
721.5 | 712.65 | 83426 |
| 1164 | 9.95 1.4 % |
17-08-2020 00:00:00 Monday |
709.05 719 |
720.5 | 709.05 | 64765 |
| 1165 | -18.15 -2.5 % |
14-08-2020 00:00:00 Friday |
727.2 709.05 |
727.9 | 707.3 | 128693 |
| 1166 | 6.6 0.92 % |
13-08-2020 00:00:00 Thursday |
718.85 725.45 |
728.8 | 713.7 | 175508 |
| 1167 | 36.8 5.41 % |
12-08-2020 00:00:00 Wednesday |
680 716.8 |
719.05 | 678 | 283440 |
| 1168 | -12.4 -1.78 % |
11-08-2020 00:00:00 Tuesday |
695.95 683.55 |
700.95 | 681.55 | 178969 |
| 1169 | -5.65 -0.81 % |
10-08-2020 00:00:00 Monday |
697.95 692.3 |
697.95 | 685.2 | 209255 |
| 1170 | -10.95 -1.56 % |
07-08-2020 00:00:00 Friday |
700.5 689.55 |
700.5 | 685 | 158257 |
| 1171 | 12.7 1.83 % |
06-08-2020 00:00:00 Thursday |
692.5 705.2 |
707.35 | 686.9 | 106284 |
| 1172 | -3.9 -0.56 % |
05-08-2020 00:00:00 Wednesday |
692 688.1 |
702.05 | 681.1 | 153268 |
| 1173 | -17.9 -2.52 % |
04-08-2020 00:00:00 Tuesday |
710.1 692.2 |
710.8 | 687.05 | 218175 |
| 1174 | -5.95 -0.84 % |
03-08-2020 00:00:00 Monday |
712 706.05 |
717.95 | 700.95 | 176067 |
| 1175 | -4.55 -0.64 % |
31-07-2020 00:00:00 Friday |
710 705.45 |
716.6 | 696.5 | 238110 |
| 1176 | -2.1 -0.3 % |
30-07-2020 00:00:00 Thursday |
697.2 695.1 |
712.55 | 692.9 | 229229 |
| 1177 | -18.05 -2.54 % |
29-07-2020 00:00:00 Wednesday |
712 693.95 |
712 | 692.45 | 227071 |
| 1178 | 10.35 1.47 % |
28-07-2020 00:00:00 Tuesday |
702.55 712.9 |
715.6 | 695.55 | 279045 |
| 1179 | 18.1 2.65 % |
27-07-2020 00:00:00 Monday |
683.1 701.2 |
704.4 | 676.95 | 411704 |
| 1180 | 41.65 6.52 % |
24-07-2020 00:00:00 Friday |
639 680.65 |
684.95 | 639 | 371379 |
| 1181 | 3.65 0.56 % |
23-07-2020 00:00:00 Thursday |
649 652.65 |
656.95 | 643.7 | 147329 |
| 1182 | -5.4 -0.82 % |
22-07-2020 00:00:00 Wednesday |
656 650.6 |
656.25 | 643.5 | 164984 |
| 1183 | -0.05 -0.01 % |
21-07-2020 00:00:00 Tuesday |
652 651.95 |
662.3 | 643.25 | 297810 |
| 1184 | 15 2.37 % |
20-07-2020 00:00:00 Monday |
633.45 648.45 |
652 | 627 | 461374 |
| 1185 | -12.2 -1.92 % |
17-07-2020 00:00:00 Friday |
635.65 623.45 |
643.9 | 610 | 749251 |
| 1186 | -2.4 -0.38 % |
16-07-2020 00:00:00 Thursday |
630.05 627.65 |
652.2 | 607.4 | 675494 |
| 1187 | 16.5 2.76 % |
15-07-2020 00:00:00 Wednesday |
598.7 615.2 |
627.8 | 592.6 | 268246 |
| 1188 | -14.2 -2.35 % |
14-07-2020 00:00:00 Tuesday |
605 590.8 |
613.45 | 588.5 | 182380 |
| 1189 | 17.7 3.03 % |
13-07-2020 00:00:00 Monday |
584.9 602.6 |
604.75 | 583.8 | 226908 |
| 1190 | -7.55 -1.28 % |
10-07-2020 00:00:00 Friday |
589.9 582.35 |
589.9 | 580.05 | 85324 |
| 1191 | 13.45 2.34 % |
09-07-2020 00:00:00 Thursday |
574.8 588.25 |
591.25 | 574 | 106061 |
| 1192 | -20.35 -3.42 % |
08-07-2020 00:00:00 Wednesday |
595 574.65 |
596 | 573 | 124423 |
| 1193 | 8.15 1.4 % |
07-07-2020 00:00:00 Tuesday |
583.75 591.9 |
594.1 | 574.9 | 239468 |
| 1194 | -0.4 -0.07 % |
06-07-2020 00:00:00 Monday |
579 578.6 |
588.95 | 577.5 | 76396 |
| 1195 | 7 1.22 % |
03-07-2020 00:00:00 Friday |
572 579 |
580.35 | 571 | 137972 |
| 1196 | 17.8 3.22 % |
02-07-2020 00:00:00 Thursday |
552.05 569.85 |
572.05 | 551 | 189170 |
| 1197 | -4.4 -0.79 % |
01-07-2020 00:00:00 Wednesday |
555.9 551.5 |
559.45 | 551 | 34043 |
| 1198 | 2.3 0.42 % |
30-06-2020 00:00:00 Tuesday |
554 556.3 |
560.6 | 553.6 | 115574 |
| 1199 | -8.7 -1.55 % |
29-06-2020 00:00:00 Monday |
562.5 553.8 |
565.9 | 550.45 | 85072 |
| 1200 | 12.75 2.32 % |
26-06-2020 00:00:00 Friday |
550 562.75 |
573.65 | 545.15 | 141975 |
| 1201 | -10.2 -1.82 % |
25-06-2020 00:00:00 Thursday |
560 549.8 |
560.55 | 548.45 | 123239 |
| 1202 | -20.65 -3.56 % |
24-06-2020 00:00:00 Wednesday |
580 559.35 |
580 | 554.6 | 131931 |
| 1203 | 10.95 1.92 % |
23-06-2020 00:00:00 Tuesday |
570 580.95 |
583.35 | 563.65 | 101624 |
| 1204 | -3.45 -0.6 % |
22-06-2020 00:00:00 Monday |
573 569.55 |
576.5 | 566.1 | 114515 |
| 1205 | -4.15 -0.72 % |
19-06-2020 00:00:00 Friday |
574.05 569.9 |
577.7 | 567.1 | 96389 |
| 1206 | 11.35 2 % |
18-06-2020 00:00:00 Thursday |
568 579.35 |
583.45 | 568 | 65731 |
| 1207 | -8.5 -1.46 % |
17-06-2020 00:00:00 Wednesday |
583.95 575.45 |
583.95 | 573.3 | 50776 |
| 1208 | -4.1 -0.7 % |
16-06-2020 00:00:00 Tuesday |
585 580.9 |
593.3 | 578.8 | 347398 |
| 1209 | 7 1.22 % |
15-06-2020 00:00:00 Monday |
571.7 578.7 |
580.9 | 564 | 86804 |
| 1210 | 11.7 2.09 % |
12-06-2020 00:00:00 Friday |
560 571.7 |
578 | 556.3 | 124157 |
| 1211 | -2.95 -0.51 % |
11-06-2020 00:00:00 Thursday |
581 578.05 |
584.55 | 574.5 | 53850 |
| 1212 | 5.7 0.99 % |
10-06-2020 00:00:00 Wednesday |
573.05 578.75 |
587.35 | 573.05 | 147919 |
| 1213 | -4.75 -0.82 % |
09-06-2020 00:00:00 Tuesday |
577.7 572.95 |
583.6 | 571.1 | 63257 |
| 1214 | -0.25 -0.04 % |
08-06-2020 00:00:00 Monday |
578.5 578.25 |
583.75 | 571.7 | 344011 |
| 1215 | -7.1 -1.22 % |
05-06-2020 00:00:00 Friday |
583 575.9 |
586.5 | 572.75 | 116468 |
| 1216 | 11.9 2.1 % |
04-06-2020 00:00:00 Thursday |
567 578.9 |
583.9 | 559.5 | 126151 |
| 1217 | -4.65 -0.82 % |
03-06-2020 00:00:00 Wednesday |
567.85 563.2 |
568.5 | 557.2 | 88524 |
| 1218 | 3.5 0.63 % |
02-06-2020 00:00:00 Tuesday |
557 560.5 |
567.65 | 550.5 | 119816 |
| 1219 | 0.35 0.06 % |
01-06-2020 00:00:00 Monday |
559 559.35 |
573.45 | 555.35 | 151900 |
| 1220 | 7.3 1.34 % |
29-05-2020 00:00:00 Friday |
543.1 550.4 |
554.9 | 537.25 | 130836 |
| 1221 | 12.2 2.29 % |
28-05-2020 00:00:00 Thursday |
532.05 544.25 |
546 | 523.35 | 138207 |
| 1222 | 7.25 1.38 % |
27-05-2020 00:00:00 Wednesday |
524 531.25 |
533.7 | 516.15 | 63472 |
| 1223 | -15.95 -2.95 % |
26-05-2020 00:00:00 Tuesday |
539.95 524 |
539.95 | 520.35 | 64471 |
| 1224 | 0 0 % |
22-05-2020 00:00:00 Friday |
530.2 530.2 |
534.65 | 523 | 298655 |
| 1225 | 3.75 0.71 % |
21-05-2020 00:00:00 Thursday |
531 534.75 |
537.5 | 523.8 | 57691 |
| 1226 | 13.8 2.69 % |
20-05-2020 00:00:00 Wednesday |
513 526.8 |
528.65 | 513 | 71371 |
| 1227 | 16.55 3.3 % |
19-05-2020 00:00:00 Tuesday |
502.1 518.65 |
520.95 | 502.1 | 100788 |
| 1228 | -3.55 -0.69 % |
18-05-2020 00:00:00 Monday |
514.6 511.05 |
518.75 | 507.95 | 73549 |
| 1229 | -5.5 -1.06 % |
15-05-2020 00:00:00 Friday |
516.75 511.25 |
517.35 | 505.7 | 51177 |
| 1230 | 6.55 1.28 % |
14-05-2020 00:00:00 Thursday |
510.2 516.75 |
527.5 | 510.2 | 254897 |
| 1231 | -35.45 -6.29 % |
13-05-2020 00:00:00 Wednesday |
563.8 528.35 |
563.8 | 522 | 105134 |
| 1232 | -2.05 -0.39 % |
12-05-2020 00:00:00 Tuesday |
528 525.95 |
540 | 520.7 | 134374 |
| 1233 | 1.35 0.26 % |
11-05-2020 00:00:00 Monday |
526.4 527.75 |
534.85 | 521.55 | 125641 |
| 1234 | -3.7 -0.71 % |
08-05-2020 00:00:00 Friday |
522 518.3 |
522.05 | 502.5 | 363450 |
| 1235 | -27.2 -5.05 % |
07-05-2020 00:00:00 Thursday |
539 511.8 |
542.4 | 508.2 | 632479 |
| 1236 | 4.6 0.89 % |
06-05-2020 00:00:00 Wednesday |
515 519.6 |
526.4 | 506.4 | 93521 |
| 1237 | -3.75 -0.72 % |
05-05-2020 00:00:00 Tuesday |
524 520.25 |
529.6 | 515.9 | 120006 |
| 1238 | -21.65 -4.04 % |
04-05-2020 00:00:00 Monday |
536 514.35 |
536 | 508.35 | 133799 |
| 1239 | 34.8 6.85 % |
30-04-2020 00:00:00 Thursday |
508 542.8 |
550 | 501.6 | 142530 |
| 1240 | 11.5 2.4 % |
29-04-2020 00:00:00 Wednesday |
480 491.5 |
500 | 470.45 | 232810 |
| 1241 | -14.9 -3.06 % |
28-04-2020 00:00:00 Tuesday |
487 472.1 |
488.95 | 469.5 | 347683 |
| 1242 | 14.55 3.1 % |
27-04-2020 00:00:00 Monday |
469.05 483.6 |
485.85 | 467.8 | 162823 |
| 1243 | -8.55 -1.79 % |
24-04-2020 00:00:00 Friday |
477 468.45 |
497.05 | 464.9 | 132249 |
| 1244 | 11.7 2.51 % |
23-04-2020 00:00:00 Thursday |
466.8 478.5 |
480.8 | 463.45 | 410402 |
| 1245 | 7.6 1.67 % |
22-04-2020 00:00:00 Wednesday |
455 462.6 |
469.1 | 450.1 | 63397 |
| 1246 | -8.7 -1.87 % |
21-04-2020 00:00:00 Tuesday |
464.5 455.8 |
464.5 | 448 | 61072 |
| 1247 | -1.8 -0.38 % |
20-04-2020 00:00:00 Monday |
472 470.2 |
473.45 | 454 | 77573 |
| 1248 | -18.65 -3.93 % |
17-04-2020 00:00:00 Friday |
474 455.35 |
474.9 | 453.9 | 77568 |
| 1249 | -18.35 -3.84 % |
16-04-2020 00:00:00 Thursday |
478 459.65 |
478 | 457.1 | 221477 |
| 1250 | 13.65 2.94 % |
15-04-2020 00:00:00 Wednesday |
465 478.65 |
481 | 463.05 | 223551 |
| 1251 | -13.65 -2.89 % |
13-04-2020 00:00:00 Monday |
471.95 458.3 |
472 | 454.25 | 68759 |
| 1252 | -6.1 -1.28 % |
09-04-2020 00:00:00 Thursday |
475 468.9 |
480 | 462.3 | 312265 |
| 1253 | 11.65 2.58 % |
08-04-2020 00:00:00 Wednesday |
451 462.65 |
476.5 | 449.6 | 99631 |
| 1254 | 23.8 5.56 % |
07-04-2020 00:00:00 Tuesday |
428 451.8 |
458.5 | 425.65 | 131764 |
| 1255 | -22.55 -5.27 % |
03-04-2020 00:00:00 Friday |
427.5 404.95 |
428.1 | 399.65 | 134575 |
| 1256 | -26.95 -6.12 % |
01-04-2020 00:00:00 Wednesday |
440 413.05 |
440 | 408.4 | 562391 |
| 1257 | 2.75 0.63 % |
31-03-2020 00:00:00 Tuesday |
434 436.75 |
449.05 | 425.55 | 176457 |
| 1258 | -8.8 -2.05 % |
30-03-2020 00:00:00 Monday |
429 420.2 |
438.75 | 411.9 | 1106756 |
| 1259 | -25.2 -5.51 % |
27-03-2020 00:00:00 Friday |
457 431.8 |
460 | 420.6 | 292876 |
| 1260 | -3.45 -0.76 % |
26-03-2020 00:00:00 Thursday |
455 451.55 |
471.5 | 441.1 | 292554 |
| 1261 | 9.35 2.13 % |
25-03-2020 00:00:00 Wednesday |
439 448.35 |
467.7 | 417.75 | 89738 |
| 1262 | 23.15 5.53 % |
24-03-2020 00:00:00 Tuesday |
418.8 441.95 |
459.5 | 410.05 | 252504 |
| 1263 | -7.25 -1.71 % |
23-03-2020 00:00:00 Monday |
425 417.75 |
464 | 399.7 | 180563 |
| 1264 | 30.45 7.34 % |
20-03-2020 00:00:00 Friday |
415 445.45 |
461.7 | 412.8 | 143452 |
| 1265 | -12.2 -2.87 % |
19-03-2020 00:00:00 Thursday |
425 412.8 |
434.2 | 375.5 | 284901 |
| 1266 | -14.8 -3.27 % |
18-03-2020 00:00:00 Wednesday |
452 437.2 |
464.05 | 429.4 | 270688 |
| 1267 | 2.25 0.5 % |
17-03-2020 00:00:00 Tuesday |
450 452.25 |
478.5 | 443.5 | 173179 |
| 1268 | -42.05 -8.53 % |
16-03-2020 00:00:00 Monday |
492.9 450.85 |
492.9 | 447 | 268452 |
| 1269 | 7.65 1.58 % |
13-03-2020 00:00:00 Friday |
485 492.65 |
516 | 400 | 267765 |
| 1270 | -32.1 -6.11 % |
12-03-2020 00:00:00 Thursday |
525 492.9 |
525 | 486.65 | 132917 |
| 1271 | -2.1 -0.39 % |
11-03-2020 00:00:00 Wednesday |
538.9 536.8 |
542.65 | 513.55 | 67456 |
| 1272 | -28.35 -4.98 % |
09-03-2020 00:00:00 Monday |
569.05 540.7 |
569.05 | 536.75 | 154250 |
| 1273 | -3.65 -0.64 % |
06-03-2020 00:00:00 Friday |
570 566.35 |
573.35 | 560 | 202841 |
| 1274 | 11.1 1.96 % |
05-03-2020 00:00:00 Thursday |
566 577.1 |
582.2 | 565 | 188627 |
| 1275 | -9.2 -1.61 % |
04-03-2020 00:00:00 Wednesday |
572 562.8 |
575.4 | 561.2 | 236385 |
| 1276 | 15.25 2.77 % |
03-03-2020 00:00:00 Tuesday |
550.1 565.35 |
569 | 550.1 | 69462 |
| 1277 | -0.95 -0.17 % |
02-03-2020 00:00:00 Monday |
549.8 548.85 |
565.6 | 538.25 | 175989 |
| 1278 | -31.7 -5.6 % |
28-02-2020 00:00:00 Friday |
565.8 534.1 |
565.8 | 531.3 | 319189 |
| 1279 | -9.85 -1.69 % |
27-02-2020 00:00:00 Thursday |
584 574.15 |
584 | 568.25 | 180377 |
| 1280 | 4.05 0.7 % |
26-02-2020 00:00:00 Wednesday |
579.95 584 |
589.1 | 575.5 | 754456 |
| 1281 | -7.35 -1.25 % |
25-02-2020 00:00:00 Tuesday |
590 582.65 |
596.35 | 575.25 | 72980 |
| 1282 | -13.85 -2.27 % |
24-02-2020 00:00:00 Monday |
609 595.15 |
609.2 | 592.15 | 72439 |
| 1283 | 4.9 0.81 % |
20-02-2020 00:00:00 Thursday |
603.25 608.15 |
612.9 | 603.25 | 96989 |
| 1284 | -5.5 -0.9 % |
19-02-2020 00:00:00 Wednesday |
611.2 605.7 |
617.9 | 604 | 36001 |
| 1285 | -7 -1.14 % |
18-02-2020 00:00:00 Tuesday |
614 607 |
615.65 | 605 | 381914 |
| 1286 | -10.6 -1.7 % |
17-02-2020 00:00:00 Monday |
624 613.4 |
624 | 612.4 | 31396 |
| 1287 | 8.4 1.37 % |
14-02-2020 00:00:00 Friday |
613 621.4 |
623 | 612.45 | 57865 |
| 1288 | 0.15 0.02 % |
13-02-2020 00:00:00 Thursday |
612.55 612.7 |
613.9 | 604 | 28511 |
| 1289 | -1.05 -0.17 % |
12-02-2020 00:00:00 Wednesday |
615 613.95 |
620.35 | 610.4 | 40069 |
| 1290 | 0.6 0.1 % |
11-02-2020 00:00:00 Tuesday |
610 610.6 |
613.55 | 606.8 | 28655 |
| 1291 | -3.15 -0.52 % |
10-02-2020 00:00:00 Monday |
608.8 605.65 |
611.15 | 601.8 | 131410 |
| 1292 | -4.5 -0.74 % |
07-02-2020 00:00:00 Friday |
612 607.5 |
612 | 599.6 | 51487 |
| 1293 | 1.15 0.19 % |
06-02-2020 00:00:00 Thursday |
598.2 599.35 |
612.8 | 596.4 | 61664 |
| 1294 | 6.75 1.15 % |
05-02-2020 00:00:00 Wednesday |
588.35 595.1 |
598.45 | 585.6 | 175843 |
| 1295 | 3.55 0.61 % |
04-02-2020 00:00:00 Tuesday |
583.1 586.65 |
589.5 | 582.75 | 94060 |
| 1296 | -15.75 -2.65 % |
03-02-2020 00:00:00 Monday |
594.75 579 |
594.75 | 577.8 | 55911 |
| 1297 | -1.1 -0.19 % |
01-02-2020 00:00:00 Saturday |
592.15 591.05 |
597.6 | 581.35 | 28485 |
| 1298 | -14.5 -2.39 % |
31-01-2020 00:00:00 Friday |
606 591.5 |
608 | 589.6 | 36296 |
| 1299 | -1.25 -0.21 % |
30-01-2020 00:00:00 Thursday |
609.3 608.05 |
613.95 | 604 | 964490 |
| 1300 | 4.95 0.82 % |
29-01-2020 00:00:00 Wednesday |
604.1 609.05 |
611.5 | 602.3 | 39681 |
| 1301 | -2.9 -0.48 % |
28-01-2020 00:00:00 Tuesday |
605 602.1 |
606.7 | 593 | 47542 |
| 1302 | -4.65 -0.76 % |
27-01-2020 00:00:00 Monday |
609 604.35 |
609 | 602 | 28536 |
| 1303 | 7.7 1.28 % |
24-01-2020 00:00:00 Friday |
600 607.7 |
609.25 | 596.2 | 56920 |
| 1304 | 4.3 0.72 % |
23-01-2020 00:00:00 Thursday |
594 598.3 |
599.95 | 589 | 71033 |
| 1305 | 5.85 1 % |
22-01-2020 00:00:00 Wednesday |
584.5 590.35 |
595 | 582.3 | 70770 |
| 1306 | -4.7 -0.8 % |
21-01-2020 00:00:00 Tuesday |
589 584.3 |
593.3 | 582.15 | 82825 |
| 1307 | -29.7 -4.8 % |
20-01-2020 00:00:00 Monday |
618.9 589.2 |
618.9 | 584.25 | 299948 |
| 1308 | 18.8 3.24 % |
17-01-2020 00:00:00 Friday |
580 598.8 |
602 | 580 | 108100 |
| 1309 | -2.6 -0.44 % |
16-01-2020 00:00:00 Thursday |
596 593.4 |
598 | 586.8 | 29197 |
| 1310 | 0.55 0.09 % |
15-01-2020 00:00:00 Wednesday |
595 595.55 |
598.3 | 591.9 | 71192 |
| 1311 | 2.15 0.36 % |
14-01-2020 00:00:00 Tuesday |
592 594.15 |
597.3 | 587.1 | 69360 |
| 1312 | 5.4 0.93 % |
13-01-2020 00:00:00 Monday |
581 586.4 |
589.8 | 581 | 49842 |
| 1313 | -0.25 -0.04 % |
10-01-2020 00:00:00 Friday |
580.75 580.5 |
589.75 | 577.35 | 116404 |
| 1314 | -6.65 -1.13 % |
09-01-2020 00:00:00 Thursday |
586.75 580.1 |
588 | 579.35 | 188719 |
| 1315 | 0.65 0.11 % |
08-01-2020 00:00:00 Wednesday |
585 585.65 |
593.15 | 578.05 | 67914 |
| 1316 | -0.75 -0.13 % |
07-01-2020 00:00:00 Tuesday |
585 584.25 |
588 | 579.3 | 32259 |
| 1317 | -2.2 -0.38 % |
06-01-2020 00:00:00 Monday |
584.1 581.9 |
591.9 | 579.8 | 155603 |
| 1318 | 9.65 1.68 % |
03-01-2020 00:00:00 Friday |
575 584.65 |
588.5 | 573.25 | 85559 |
| 1319 | -1.55 -0.27 % |
02-01-2020 00:00:00 Thursday |
575 573.45 |
575 | 570.05 | 30454 |
| 1320 | -0.15 -0.03 % |
01-01-2020 00:00:00 Wednesday |
572 571.85 |
572.9 | 567.25 | 93437 |
| 1321 | -1.65 -0.29 % |
31-12-2019 00:00:00 Tuesday |
569.9 568.25 |
571.35 | 565.25 | 101341 |
| 1322 | 4.05 0.72 % |
30-12-2019 00:00:00 Monday |
566 570.05 |
576.8 | 564.15 | 132952 |
| 1323 | 7 1.25 % |
27-12-2019 00:00:00 Friday |
561 568 |
569.2 | 556.8 | 63437 |
| 1324 | -0.15 -0.03 % |
26-12-2019 00:00:00 Thursday |
561 560.85 |
565.2 | 559.75 | 275908 |
| 1325 | -10.6 -1.86 % |
24-12-2019 00:00:00 Tuesday |
571.2 560.6 |
571.55 | 559.5 | 48422 |
| 1326 | 1.85 0.32 % |
23-12-2019 00:00:00 Monday |
569.5 571.35 |
575 | 567 | 23222 |
| 1327 | -1.2 -0.21 % |
20-12-2019 00:00:00 Friday |
572.5 571.3 |
573.25 | 565.8 | 197842 |
| 1328 | 3.55 0.63 % |
19-12-2019 00:00:00 Thursday |
565.5 569.05 |
573.95 | 565 | 158549 |
| 1329 | 4.7 0.84 % |
18-12-2019 00:00:00 Wednesday |
560 564.7 |
566.7 | 559.05 | 460088 |
| 1330 | 3.5 0.63 % |
17-12-2019 00:00:00 Tuesday |
554 557.5 |
559.25 | 553.05 | 35719 |
| 1331 | 5.3 0.97 % |
16-12-2019 00:00:00 Monday |
547 552.3 |
555.05 | 546.55 | 98613 |
| 1332 | 4.25 0.79 % |
13-12-2019 00:00:00 Friday |
539.1 543.35 |
544.2 | 537 | 43356 |
| 1333 | -9.7 -1.78 % |
12-12-2019 00:00:00 Thursday |
546 536.3 |
547.2 | 535 | 56399 |
| 1334 | -0.45 -0.08 % |
11-12-2019 00:00:00 Wednesday |
544.3 543.85 |
549.9 | 539.9 | 39421 |
| 1335 | -14.5 -2.59 % |
10-12-2019 00:00:00 Tuesday |
558.8 544.3 |
558.8 | 542 | 41964 |
| 1336 | -9.35 -1.67 % |
09-12-2019 00:00:00 Monday |
561 551.65 |
563.05 | 547.25 | 72479 |
| 1337 | -1.8 -0.32 % |
06-12-2019 00:00:00 Friday |
562 560.2 |
566.2 | 558.45 | 44069 |
| 1338 | -5.25 -0.93 % |
05-12-2019 00:00:00 Thursday |
566 560.75 |
566.75 | 557.3 | 72520 |
| 1339 | -5.1 -0.9 % |
04-12-2019 00:00:00 Wednesday |
568 562.9 |
568 | 558.5 | 78910 |
| 1340 | -3.7 -0.65 % |
03-12-2019 00:00:00 Tuesday |
566 562.3 |
566 | 560.5 | 85422 |
| 1341 | -4.45 -0.78 % |
02-12-2019 00:00:00 Monday |
567.5 563.05 |
567.5 | 561.9 | 334074 |
| 1342 | -7.2 -1.26 % |
29-11-2019 00:00:00 Friday |
571 563.8 |
571 | 562.5 | 408402 |
| 1343 | -3.67 -0.64 % |
28-11-2019 00:00:00 Thursday |
570 566.33 |
571.5 | 562.95 | 91240 |
| 1344 | 8.22 1.48 % |
27-11-2019 00:00:00 Wednesday |
556.23 564.45 |
567.3 | 555 | 64856 |
| 1345 | -7.4 -1.32 % |
26-11-2019 00:00:00 Tuesday |
562.5 555.1 |
567 | 549.3 | 214224 |
| 1346 | 4 0.72 % |
25-11-2019 00:00:00 Monday |
558.35 562.35 |
563.05 | 553.3 | 21808 |
| 1347 | -11.12 -1.95 % |
22-11-2019 00:00:00 Friday |
569 557.88 |
569 | 554.73 | 681694 |
| 1348 | 2.42 0.43 % |
21-11-2019 00:00:00 Thursday |
565.78 568.2 |
574.1 | 565.78 | 66188 |
| 1349 | 0.8 0.14 % |
20-11-2019 00:00:00 Wednesday |
565.53 566.33 |
568.6 | 562.88 | 32624 |
| 1350 | -2.15 -0.38 % |
19-11-2019 00:00:00 Tuesday |
569.5 567.35 |
571.5 | 564.7 | 21154 |
| 1351 | -1.85 -0.32 % |
18-11-2019 00:00:00 Monday |
572.5 570.65 |
574.98 | 569.5 | 21778 |
| 1352 | -2.15 -0.37 % |
15-11-2019 00:00:00 Friday |
574 571.85 |
579.5 | 570 | 100178 |
| 1353 | 3.98 0.7 % |
14-11-2019 00:00:00 Thursday |
570.3 574.28 |
578.75 | 567.53 | 42402 |
| 1354 | -3.45 -0.6 % |
13-11-2019 00:00:00 Wednesday |
575 571.55 |
580 | 567.25 | 105738 |
| 1355 | -2 -0.35 % |
11-11-2019 00:00:00 Monday |
575.05 573.05 |
575.68 | 565.13 | 184480 |
| 1356 | 0.42 0.07 % |
08-11-2019 00:00:00 Friday |
574.63 575.05 |
581.88 | 573 | 360818 |
| 1357 | -0.7 -0.12 % |
07-11-2019 00:00:00 Thursday |
575 574.3 |
576.75 | 568.03 | 114124 |
| 1358 | -4.95 -0.85 % |
06-11-2019 00:00:00 Wednesday |
579 574.05 |
579.13 | 570.78 | 608122 |
| 1359 | 1.53 0.26 % |
05-11-2019 00:00:00 Tuesday |
577.6 579.13 |
580.3 | 571.73 | 212406 |
| 1360 | 1.95 0.34 % |
04-11-2019 00:00:00 Monday |
575.65 577.6 |
583.13 | 575.65 | 84164 |
| 1361 | -4.05 -0.7 % |
01-11-2019 00:00:00 Friday |
579.5 575.45 |
583.48 | 571.73 | 66404 |
| 1362 | 6.73 1.17 % |
31-10-2019 00:00:00 Thursday |
574.95 581.68 |
584.75 | 569.1 | 103324 |
| 1363 | -1.42 -0.25 % |
30-10-2019 00:00:00 Wednesday |
574.5 573.08 |
574.9 | 569.05 | 54826 |
| 1364 | 2.45 0.43 % |
29-10-2019 00:00:00 Tuesday |
567.5 569.95 |
572.5 | 564.15 | 169080 |
| 1365 | -6.72 -1.17 % |
27-10-2019 00:00:00 Sunday |
572 565.28 |
572 | 562.83 | 23304 |
| 1366 | 3.48 0.62 % |
25-10-2019 00:00:00 Friday |
563.5 566.98 |
568.5 | 549.5 | 96926 |
| 1367 | -20.72 -3.57 % |
24-10-2019 00:00:00 Thursday |
580 559.28 |
580 | 555.95 | 407728 |
| 1368 | 8.83 1.64 % |
23-10-2019 00:00:00 Wednesday |
539 547.83 |
552.03 | 535.95 | 171592 |