| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
20-06-2024 00:00:00 |
1663.05 1669 |
1681.2 1651.5 |
122.9 (7.36%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 2.55 0.17 % |
29-09-2023 00:00:00 |
1524 1526.55 |
1535.5 1522.95 |
| -18.6 -1.22 % |
03-10-2023 00:00:00 |
1526.55 1507.95 |
1527 1506 |
| 30.8 2.05 % |
04-10-2023 00:00:00 |
1500 1530.8 |
1535.4 1488.65 |
| -0.85 -0.06 % |
05-10-2023 00:00:00 |
1536.7 1535.85 |
1551.9 1533.95 |
| -11.8 -0.76 % |
06-10-2023 00:00:00 |
1545.95 1534.15 |
1545.95 1530.75 |
| -12.85 -0.84 % |
09-10-2023 00:00:00 |
1529 1516.15 |
1529 1512.35 |
| 3.6 0.24 % |
10-10-2023 00:00:00 |
1521 1524.6 |
1528.95 1515.3 |
| -0.9 -0.06 % |
11-10-2023 00:00:00 |
1539.5 1538.6 |
1542.35 1529 |
| 11.85 0.77 % |
12-10-2023 00:00:00 |
1538 1549.85 |
1552 1531.65 |
| -4.65 -0.3 % |
13-10-2023 00:00:00 |
1541.4 1536.75 |
1548.7 1530 |
| -7.2 -0.47 % |
16-10-2023 00:00:00 |
1536.7 1529.5 |
1536.7 1522 |
| -16.65 -1.07 % |
17-10-2023 00:00:00 |
1558 1541.35 |
1558 1535 |
| -22.25 -1.44 % |
18-10-2023 00:00:00 |
1541.95 1519.7 |
1541.95 1518.15 |
| 7.95 0.53 % |
19-10-2023 00:00:00 |
1507 1514.95 |
1526.25 1503.35 |
| 20.8 1.38 % |
20-10-2023 00:00:00 |
1502.25 1523.05 |
1527 1502.25 |
| -19.2 -1.26 % |
23-10-2023 00:00:00 |
1525 1505.8 |
1528.95 1500.35 |
| -25.45 -1.67 % |
25-10-2023 00:00:00 |
1522 1496.55 |
1522 1491.5 |
| -31.5 -2.11 % |
26-10-2023 00:00:00 |
1495 1463.5 |
1495 1460.55 |
| -3.9 -0.26 % |
27-10-2023 00:00:00 |
1473.45 1469.55 |
1478.45 1467 |
| 19.9 1.36 % |
30-10-2023 00:00:00 |
1465 1484.9 |
1489.9 1462.15 |
| -23.35 -1.56 % |
31-10-2023 00:00:00 |
1500.05 1476.7 |
1500.5 1474 |
| 9.75 0.67 % |
01-11-2023 00:00:00 |
1465 1474.75 |
1477.5 1463.55 |
| -11.15 -0.75 % |
02-11-2023 00:00:00 |
1488 1476.85 |
1490.8 1470.25 |
| -4.45 -0.3 % |
03-11-2023 00:00:00 |
1488 1483.55 |
1491.45 1481 |
| -4.6 -0.31 % |
06-11-2023 00:00:00 |
1498.8 1494.2 |
1498.8 1483.55 |
| -8.35 -0.56 % |
07-11-2023 00:00:00 |
1496.95 1488.6 |
1496.95 1477.2 |
| 3.3 0.22 % |
08-11-2023 00:00:00 |
1487.9 1491.2 |
1493.25 1480.5 |
| -1.75 -0.12 % |
09-11-2023 00:00:00 |
1488.95 1487.2 |
1492.8 1483.7 |
| 6.1 0.41 % |
10-11-2023 00:00:00 |
1484.35 1490.45 |
1496.75 1480.9 |
| -2.85 -0.19 % |
12-11-2023 00:00:00 |
1502.9 1500.05 |
1502.9 1496.8 |
| -1.2 -0.08 % |
13-11-2023 00:00:00 |
1490.35 1489.15 |
1496 1485.95 |
| 4.3 0.29 % |
15-11-2023 00:00:00 |
1500 1504.3 |
1510.95 1500 |
| -1.65 -0.11 % |
16-11-2023 00:00:00 |
1510 1508.35 |
1519.3 1504.3 |
| 6.2 0.41 % |
17-11-2023 00:00:00 |
1498.85 1505.05 |
1507.55 1489.2 |
| -7.2 -0.48 % |
20-11-2023 00:00:00 |
1512 1504.8 |
1512.95 1501.55 |
| 5.6 0.37 % |
21-11-2023 00:00:00 |
1512.05 1517.65 |
1521.95 1511.35 |
| -0.75 -0.05 % |
22-11-2023 00:00:00 |
1513.1 1512.35 |
1519.5 1503.6 |
| 11.95 0.79 % |
23-11-2023 00:00:00 |
1509.8 1521.75 |
1523.7 1509 |
| 10.3 0.68 % |
24-11-2023 00:00:00 |
1521.75 1532.05 |
1533.85 1520 |
| -5.4 -0.35 % |
28-11-2023 00:00:00 |
1535 1529.6 |
1537.85 1525.35 |
| 26.05 1.7 % |
29-11-2023 00:00:00 |
1533.2 1559.25 |
1562.5 1533.2 |
| -6.45 -0.41 % |
30-11-2023 00:00:00 |
1565.45 1559 |
1570.1 1542.1 |
| -3.5 -0.22 % |
01-12-2023 00:00:00 |
1559 1555.5 |
1565.55 1551.6 |
| 19.05 1.2 % |
04-12-2023 00:00:00 |
1590 1609.05 |
1612 1572.95 |
| 1.45 0.09 % |
05-12-2023 00:00:00 |
1622 1623.45 |
1636.5 1617 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -111.5 | Min | 770 765.45 |
825 | 738.9 | 33316 | |
| 94.15 | Max | 1969.3 1961.9 |
1977.95 | 1935.2 | 6497924 | |
| -0.36 | Avergae | 1471.46 1471.1 |
1485.07 | 1457.02 | 479029.32 | |
| 1 | -11.7 -0.61 % |
25-04-2025 00:00:00 Friday |
1922.05 1910.35 |
1933 | 1891.9 | 338662 |
| 2 | 4.4 0.23 % |
24-04-2025 00:00:00 Thursday |
1911.95 1916.35 |
1924 | 1903.55 | 282082 |
| 3 | -46.2 -2.35 % |
23-04-2025 00:00:00 Wednesday |
1969.3 1923.1 |
1977.95 | 1920.2 | 1208335 |
| 4 | 21.9 1.13 % |
22-04-2025 00:00:00 Tuesday |
1940 1961.9 |
1970.65 | 1935.2 | 890620 |
| 5 | 5.5 0.29 % |
21-04-2025 00:00:00 Monday |
1922.05 1927.55 |
1950 | 1911.6 | 494637 |
| 6 | 27.5 1.46 % |
17-04-2025 00:00:00 Thursday |
1879.05 1906.55 |
1919.35 | 1877.75 | 408716 |
| 7 | -4.1 -0.22 % |
16-04-2025 00:00:00 Wednesday |
1882 1877.9 |
1882.05 | 1861 | 358007 |
| 8 | -5.25 -0.28 % |
15-04-2025 00:00:00 Tuesday |
1870.15 1864.9 |
1875.9 | 1854.45 | 1027801 |
| 9 | 32.6 1.84 % |
11-04-2025 00:00:00 Friday |
1774 1806.6 |
1818.95 | 1774 | 344590 |
| 10 | -2.25 -0.13 % |
09-04-2025 00:00:00 Wednesday |
1767.75 1765.5 |
1773.4 | 1753.45 | 280853 |
| 11 | 5 0.28 % |
08-04-2025 00:00:00 Tuesday |
1764.1 1769.1 |
1782 | 1750.6 | 507374 |
| 12 | -1.85 -0.11 % |
07-04-2025 00:00:00 Monday |
1760 1758.15 |
1779.6 | 1738.05 | 784420 |
| 13 | 9 0.5 % |
04-04-2025 00:00:00 Friday |
1808 1817 |
1842.2 | 1807.95 | 262330 |
| 14 | 14.65 0.82 % |
03-04-2025 00:00:00 Thursday |
1779.05 1793.7 |
1803.85 | 1776.7 | 219013 |
| 15 | 30.1 1.7 % |
02-04-2025 00:00:00 Wednesday |
1767.3 1797.4 |
1799.3 | 1767.3 | 119365 |
| 16 | -32.7 -1.82 % |
01-04-2025 00:00:00 Tuesday |
1800 1767.3 |
1810 | 1765 | 511068 |
| 17 | -1.5 -0.08 % |
28-03-2025 00:00:00 Friday |
1830 1828.5 |
1836.4 | 1806.75 | 348897 |
| 18 | 25.75 1.43 % |
27-03-2025 00:00:00 Thursday |
1799.5 1825.25 |
1840.5 | 1798.7 | 186393 |
| 19 | -18.05 -0.99 % |
26-03-2025 00:00:00 Wednesday |
1824 1805.95 |
1827.5 | 1802.5 | 240192 |
| 20 | 20.2 1.12 % |
25-03-2025 00:00:00 Tuesday |
1801.25 1821.45 |
1843.9 | 1801.25 | 711824 |
| 21 | 21.15 1.19 % |
24-03-2025 00:00:00 Monday |
1780 1801.15 |
1804 | 1773.45 | 126190 |
| 22 | 20.3 1.16 % |
21-03-2025 00:00:00 Friday |
1749.55 1769.85 |
1773.95 | 1749.55 | 79048 |
| 23 | 17.1 0.98 % |
20-03-2025 00:00:00 Thursday |
1750.2 1767.3 |
1773.25 | 1749.15 | 120267 |
| 24 | 9.85 0.57 % |
19-03-2025 00:00:00 Wednesday |
1734 1743.85 |
1750.35 | 1732 | 152217 |
| 25 | 8.9 0.52 % |
18-03-2025 00:00:00 Tuesday |
1724.25 1733.15 |
1737.5 | 1715.5 | 146908 |
| 26 | 4.1 0.24 % |
17-03-2025 00:00:00 Monday |
1705.8 1709.9 |
1724 | 1705.4 | 97366 |
| 27 | -9.1 -0.53 % |
13-03-2025 00:00:00 Thursday |
1714.9 1705.8 |
1720.5 | 1700 | 257562 |
| 28 | 23 1.36 % |
12-03-2025 00:00:00 Wednesday |
1688.85 1711.85 |
1719 | 1688.85 | 884523 |
| 29 | 0.65 0.04 % |
11-03-2025 00:00:00 Tuesday |
1684.3 1684.95 |
1694.4 | 1670.3 | 118232 |
| 30 | -1.3 -0.08 % |
10-03-2025 00:00:00 Monday |
1688.35 1687.05 |
1699.4 | 1683 | 150454 |
| 31 | 2.4 0.14 % |
07-03-2025 00:00:00 Friday |
1686.95 1689.35 |
1700.9 | 1677.35 | 320468 |
| 32 | 0.8 0.05 % |
06-03-2025 00:00:00 Thursday |
1688.95 1689.75 |
1700 | 1672.6 | 268369 |
| 33 | -15.25 -0.89 % |
05-03-2025 00:00:00 Wednesday |
1705 1689.75 |
1710.65 | 1688.3 | 256085 |
| 34 | 12.15 0.72 % |
04-03-2025 00:00:00 Tuesday |
1699 1711.15 |
1714.7 | 1694.45 | 334001 |
| 35 | -34 -1.96 % |
03-03-2025 00:00:00 Monday |
1735.25 1701.25 |
1743 | 1694.15 | 198233 |
| 36 | 49.8 2.96 % |
28-02-2025 00:00:00 Friday |
1681.3 1731.1 |
1736.8 | 1681.3 | 387232 |
| 37 | 15.9 0.94 % |
27-02-2025 00:00:00 Thursday |
1683.55 1699.45 |
1710 | 1683.55 | 341742 |
| 38 | 11.6 0.69 % |
25-02-2025 00:00:00 Tuesday |
1672 1683.6 |
1688 | 1672 | 845599 |
| 39 | -4.35 -0.26 % |
24-02-2025 00:00:00 Monday |
1680.1 1675.75 |
1684.5 | 1661.6 | 166249 |
| 40 | 8.4 0.5 % |
21-02-2025 00:00:00 Friday |
1683.15 1691.55 |
1694.8 | 1677.8 | 106892 |
| 41 | -28.65 -1.67 % |
20-02-2025 00:00:00 Thursday |
1715.05 1686.4 |
1715.1 | 1685 | 265310 |
| 42 | 8.3 0.48 % |
19-02-2025 00:00:00 Wednesday |
1718.65 1726.95 |
1737.9 | 1713.05 | 59133 |
| 43 | 7.5 0.44 % |
18-02-2025 00:00:00 Tuesday |
1715 1722.5 |
1731.6 | 1706.35 | 131530 |
| 44 | 31.2 1.85 % |
17-02-2025 00:00:00 Monday |
1686.05 1717.25 |
1720 | 1681.05 | 200455 |
| 45 | -5.05 -0.3 % |
14-02-2025 00:00:00 Friday |
1700.05 1695 |
1700.35 | 1679.55 | 460544 |
| 46 | -2.2 -0.13 % |
13-02-2025 00:00:00 Thursday |
1699.95 1697.75 |
1714 | 1693.65 | 84193 |
| 47 | 16.05 0.95 % |
12-02-2025 00:00:00 Wednesday |
1691 1707.05 |
1711.6 | 1681.55 | 143452 |
| 48 | -6.1 -0.36 % |
11-02-2025 00:00:00 Tuesday |
1706 1699.9 |
1710.55 | 1688.2 | 395827 |
| 49 | 0.1 0.01 % |
10-02-2025 00:00:00 Monday |
1715.3 1715.4 |
1723.75 | 1708.9 | 189950 |
| 50 | -18.45 -1.05 % |
07-02-2025 00:00:00 Friday |
1750.55 1732.1 |
1767.4 | 1725.1 | 368361 |
| 51 | 9.35 0.54 % |
06-02-2025 00:00:00 Thursday |
1735.35 1744.7 |
1747.45 | 1724.05 | 166115 |
| 52 | 6.45 0.37 % |
05-02-2025 00:00:00 Wednesday |
1731.05 1737.5 |
1744 | 1718.7 | 229559 |
| 53 | 32.25 1.91 % |
04-02-2025 00:00:00 Tuesday |
1690 1722.25 |
1726 | 1680.2 | 333378 |
| 54 | 10.15 0.61 % |
03-02-2025 00:00:00 Monday |
1670 1680.15 |
1686.65 | 1665.05 | 116425 |
| 55 | -7.2 -0.42 % |
01-02-2025 00:00:00 Saturday |
1697.05 1689.85 |
1712.6 | 1676.25 | 246614 |
| 56 | 10.3 0.61 % |
31-01-2025 00:00:00 Friday |
1688.95 1699.25 |
1703.75 | 1684.05 | 1956949 |
| 57 | 14.75 0.88 % |
30-01-2025 00:00:00 Thursday |
1677.35 1692.1 |
1696.3 | 1673.55 | 81098 |
| 58 | 2.1 0.13 % |
29-01-2025 00:00:00 Wednesday |
1675 1677.1 |
1681.3 | 1668.85 | 166662 |
| 59 | 26.55 1.61 % |
28-01-2025 00:00:00 Tuesday |
1644 1670.55 |
1684 | 1644 | 425286 |
| 60 | -10.3 -0.63 % |
27-01-2025 00:00:00 Monday |
1640 1629.7 |
1641.6 | 1626.4 | 87143 |
| 61 | -14.4 -0.87 % |
24-01-2025 00:00:00 Friday |
1663.95 1649.55 |
1670.65 | 1645 | 197152 |
| 62 | -17.9 -1.06 % |
23-01-2025 00:00:00 Thursday |
1682.7 1664.8 |
1685 | 1651.75 | 1839586 |
| 63 | 20.1 1.22 % |
22-01-2025 00:00:00 Wednesday |
1644.95 1665.05 |
1671.85 | 1625.3 | 1337581 |
| 64 | -18.25 -1.1 % |
21-01-2025 00:00:00 Tuesday |
1660 1641.75 |
1660.45 | 1632.75 | 1175585 |
| 65 | 18.3 1.12 % |
20-01-2025 00:00:00 Monday |
1632.95 1651.25 |
1660.75 | 1628 | 258901 |
| 66 | -8.25 -0.5 % |
17-01-2025 00:00:00 Friday |
1644.95 1636.7 |
1650.15 | 1628.75 | 183424 |
| 67 | -3 -0.18 % |
16-01-2025 00:00:00 Thursday |
1655.75 1652.75 |
1660 | 1643.25 | 61998 |
| 68 | -15.25 -0.92 % |
15-01-2025 00:00:00 Wednesday |
1658 1642.75 |
1662.65 | 1636.25 | 73210 |
| 69 | 9.25 0.57 % |
14-01-2025 00:00:00 Tuesday |
1635 1644.25 |
1656.25 | 1635 | 460142 |
| 70 | -9.9 -0.6 % |
13-01-2025 00:00:00 Monday |
1640 1630.1 |
1646.45 | 1624.25 | 769153 |
| 71 | -12.85 -0.77 % |
10-01-2025 00:00:00 Friday |
1670 1657.15 |
1675 | 1654.15 | 633334 |
| 72 | -21.9 -1.3 % |
09-01-2025 00:00:00 Thursday |
1689.65 1667.75 |
1689.65 | 1658.85 | 165421 |
| 73 | -16.85 -0.98 % |
08-01-2025 00:00:00 Wednesday |
1711 1694.15 |
1712.05 | 1683 | 251904 |
| 74 | 3.75 0.22 % |
07-01-2025 00:00:00 Tuesday |
1710.35 1714.1 |
1721.45 | 1700 | 264321 |
| 75 | -29.6 -1.7 % |
06-01-2025 00:00:00 Monday |
1739.9 1710.3 |
1757.45 | 1705 | 1741889 |
| 76 | -45.5 -2.54 % |
03-01-2025 00:00:00 Friday |
1794.8 1749.3 |
1794.8 | 1746.3 | 402803 |
| 77 | 12.85 0.72 % |
02-01-2025 00:00:00 Thursday |
1780.5 1793.35 |
1803 | 1774.1 | 79075 |
| 78 | 7.45 0.42 % |
01-01-2025 00:00:00 Wednesday |
1775 1782.45 |
1794.4 | 1762 | 110695 |
| 79 | 2.4 0.14 % |
31-12-2024 00:00:00 Tuesday |
1770.05 1772.45 |
1781.35 | 1768 | 107155 |
| 80 | -16.25 -0.91 % |
30-12-2024 00:00:00 Monday |
1794.95 1778.7 |
1815 | 1771.35 | 292506 |
| 81 | 7.6 0.42 % |
27-12-2024 00:00:00 Friday |
1790.25 1797.85 |
1803 | 1789.5 | 218692 |
| 82 | -5.75 -0.32 % |
26-12-2024 00:00:00 Thursday |
1797.5 1791.75 |
1811.4 | 1781.75 | 104648 |
| 83 | -6.3 -0.35 % |
24-12-2024 00:00:00 Tuesday |
1803.95 1797.65 |
1806.15 | 1789.1 | 196465 |
| 84 | 21 1.18 % |
23-12-2024 00:00:00 Monday |
1780 1801 |
1805.9 | 1780 | 143342 |
| 85 | -15.9 -0.89 % |
20-12-2024 00:00:00 Friday |
1787.95 1772.05 |
1797.35 | 1766.9 | 249342 |
| 86 | -1.6 -0.09 % |
19-12-2024 00:00:00 Thursday |
1795.05 1793.45 |
1800.2 | 1779 | 186084 |
| 87 | -21.3 -1.16 % |
18-12-2024 00:00:00 Wednesday |
1832.5 1811.2 |
1835.65 | 1807.45 | 102823 |
| 88 | -23.2 -1.25 % |
17-12-2024 00:00:00 Tuesday |
1856.05 1832.85 |
1862.25 | 1826.35 | 104055 |
| 89 | 1.8 0.1 % |
16-12-2024 00:00:00 Monday |
1863 1864.8 |
1870 | 1855.1 | 133759 |
| 90 | 16.85 0.91 % |
13-12-2024 00:00:00 Friday |
1855.2 1872.05 |
1874.55 | 1829 | 228126 |
| 91 | 9 0.49 % |
12-12-2024 00:00:00 Thursday |
1849.95 1858.95 |
1868.65 | 1849.35 | 150771 |
| 92 | -1.3 -0.07 % |
11-12-2024 00:00:00 Wednesday |
1865 1863.7 |
1871.05 | 1857 | 66488 |
| 93 | -2.2 -0.12 % |
10-12-2024 00:00:00 Tuesday |
1870.25 1868.05 |
1875 | 1858.65 | 79717 |
| 94 | 16.75 0.9 % |
09-12-2024 00:00:00 Monday |
1853.05 1869.8 |
1880 | 1849.55 | 298070 |
| 95 | -3.25 -0.17 % |
06-12-2024 00:00:00 Friday |
1859.75 1856.5 |
1864.15 | 1843.7 | 308836 |
| 96 | 1.8 0.1 % |
05-12-2024 00:00:00 Thursday |
1862 1863.8 |
1879 | 1835.9 | 204004 |
| 97 | 22.05 1.2 % |
04-12-2024 00:00:00 Wednesday |
1838 1860.05 |
1865 | 1831.2 | 470447 |
| 98 | 6.95 0.38 % |
03-12-2024 00:00:00 Tuesday |
1819.9 1826.85 |
1837 | 1816.4 | 292413 |
| 99 | 6.9 0.38 % |
02-12-2024 00:00:00 Monday |
1797.65 1804.55 |
1808 | 1775 | 177517 |
| 100 | 3.6 0.2 % |
29-11-2024 00:00:00 Friday |
1794.05 1797.65 |
1804.25 | 1783.1 | 473090 |
| 101 | -25.1 -1.38 % |
28-11-2024 00:00:00 Thursday |
1818 1792.9 |
1836.05 | 1788 | 215760 |
| 102 | 23.85 1.33 % |
27-11-2024 00:00:00 Wednesday |
1787.15 1811 |
1817.2 | 1785.3 | 220040 |
| 103 | -14.6 -0.81 % |
26-11-2024 00:00:00 Tuesday |
1800 1785.4 |
1804.1 | 1770 | 223498 |
| 104 | 5.6 0.31 % |
25-11-2024 00:00:00 Monday |
1779 1784.6 |
1801.9 | 1765 | 1236300 |
| 105 | 5.8 0.33 % |
22-11-2024 00:00:00 Friday |
1740.15 1745.95 |
1753.8 | 1729.3 | 437651 |
| 106 | -14.1 -0.8 % |
21-11-2024 00:00:00 Thursday |
1756.05 1741.95 |
1758.75 | 1733.7 | 182127 |
| 107 | 27.2 1.59 % |
19-11-2024 00:00:00 Tuesday |
1715.05 1742.25 |
1753.65 | 1704 | 198285 |
| 108 | -1.7 -0.1 % |
18-11-2024 00:00:00 Monday |
1706.2 1704.5 |
1718.8 | 1694.6 | 390479 |
| 109 | 18.15 1.08 % |
14-11-2024 00:00:00 Thursday |
1674.95 1693.1 |
1704.6 | 1674 | 418478 |
| 110 | -30.05 -1.76 % |
13-11-2024 00:00:00 Wednesday |
1711.3 1681.25 |
1729 | 1672.5 | 379694 |
| 111 | -48.85 -2.76 % |
12-11-2024 00:00:00 Tuesday |
1767.2 1718.35 |
1773.25 | 1708.8 | 320337 |
| 112 | 13.6 0.78 % |
11-11-2024 00:00:00 Monday |
1753 1766.6 |
1782.5 | 1751.55 | 1008339 |
| 113 | 7.5 0.43 % |
08-11-2024 00:00:00 Friday |
1747.05 1754.55 |
1761.45 | 1746.15 | 167441 |
| 114 | -3.8 -0.22 % |
07-11-2024 00:00:00 Thursday |
1749.95 1746.15 |
1760.1 | 1737.8 | 131631 |
| 115 | -11.05 -0.63 % |
06-11-2024 00:00:00 Wednesday |
1765.2 1754.15 |
1772 | 1745.25 | 223185 |
| 116 | 50 2.93 % |
05-11-2024 00:00:00 Tuesday |
1707.95 1757.95 |
1762.5 | 1698 | 280370 |
| 117 | -27.35 -1.57 % |
04-11-2024 00:00:00 Monday |
1741.4 1714.05 |
1743.6 | 1710 | 345175 |
| 118 | -11.15 -0.64 % |
01-11-2024 00:00:00 Friday |
1748.95 1737.8 |
1748.95 | 1728.75 | 44886 |
| 119 | 4.95 0.29 % |
31-10-2024 00:00:00 Thursday |
1730 1734.95 |
1739.65 | 1719.05 | 511754 |
| 120 | -12.95 -0.74 % |
30-10-2024 00:00:00 Wednesday |
1747.95 1735 |
1755 | 1724.4 | 182610 |
| 121 | 25.9 1.5 % |
29-10-2024 00:00:00 Tuesday |
1725.1 1751 |
1763.7 | 1725.1 | 287101 |
| 122 | -4.5 -0.26 % |
28-10-2024 00:00:00 Monday |
1738.8 1734.3 |
1750.9 | 1728.95 | 2396045 |
| 123 | -14.4 -0.82 % |
25-10-2024 00:00:00 Friday |
1757 1742.6 |
1758.35 | 1729 | 774016 |
| 124 | 12.55 0.72 % |
24-10-2024 00:00:00 Thursday |
1737.55 1750.1 |
1768.65 | 1737.55 | 236712 |
| 125 | 33.4 1.96 % |
23-10-2024 00:00:00 Wednesday |
1702.3 1735.7 |
1746.45 | 1702.3 | 267503 |
| 126 | -14.9 -0.86 % |
22-10-2024 00:00:00 Tuesday |
1729 1714.1 |
1740 | 1710.95 | 445656 |
| 127 | 8.75 0.51 % |
21-10-2024 00:00:00 Monday |
1720.05 1728.8 |
1748.2 | 1710.5 | 1400462 |
| 128 | 18.75 1.13 % |
18-10-2024 00:00:00 Friday |
1662.4 1681.15 |
1691 | 1654.05 | 371781 |
| 129 | -19.05 -1.13 % |
17-10-2024 00:00:00 Thursday |
1692.4 1673.35 |
1698.25 | 1665.15 | 351314 |
| 130 | 22.4 1.34 % |
16-10-2024 00:00:00 Wednesday |
1677.55 1699.95 |
1707.7 | 1677.55 | 300565 |
| 131 | -8.15 -0.48 % |
15-10-2024 00:00:00 Tuesday |
1692.55 1684.4 |
1698 | 1675.65 | 250762 |
| 132 | 30.5 1.84 % |
14-10-2024 00:00:00 Monday |
1658 1688.5 |
1692 | 1654.95 | 772437 |
| 133 | -13.75 -0.83 % |
11-10-2024 00:00:00 Friday |
1664 1650.25 |
1665.05 | 1643.2 | 554980 |
| 134 | 19.3 1.17 % |
10-10-2024 00:00:00 Thursday |
1643 1662.3 |
1665 | 1633 | 314242 |
| 135 | -18.25 -1.1 % |
09-10-2024 00:00:00 Wednesday |
1651.95 1633.7 |
1656.55 | 1629 | 488265 |
| 136 | 31.65 1.95 % |
08-10-2024 00:00:00 Tuesday |
1619.65 1651.3 |
1657 | 1619.65 | 242368 |
| 137 | -35.3 -2.13 % |
07-10-2024 00:00:00 Monday |
1654.95 1619.65 |
1659.8 | 1613.4 | 2165817 |
| 138 | -12.15 -0.73 % |
04-10-2024 00:00:00 Friday |
1668.95 1656.8 |
1690.4 | 1652.4 | 1035087 |
| 139 | -27.9 -1.63 % |
03-10-2024 00:00:00 Thursday |
1710.05 1682.15 |
1725.9 | 1673.8 | 4622696 |
| 140 | 2.05 0.12 % |
01-10-2024 00:00:00 Tuesday |
1724.1 1726.15 |
1742 | 1720.05 | 115295 |
| 141 | -19 -1.09 % |
30-09-2024 00:00:00 Monday |
1751 1732 |
1752 | 1724 | 725769 |
| 142 | -25.25 -1.42 % |
27-09-2024 00:00:00 Friday |
1778.1 1752.85 |
1778.1 | 1750 | 232369 |
| 143 | 3.5 0.2 % |
26-09-2024 00:00:00 Thursday |
1778.8 1782.3 |
1787.8 | 1768.1 | 327890 |
| 144 | 16.2 0.92 % |
25-09-2024 00:00:00 Wednesday |
1762.65 1778.85 |
1787.9 | 1760.9 | 3498766 |
| 145 | 4.45 0.25 % |
24-09-2024 00:00:00 Tuesday |
1764 1768.45 |
1781.8 | 1754 | 249810 |
| 146 | 17.05 0.98 % |
23-09-2024 00:00:00 Monday |
1742.2 1759.25 |
1766.65 | 1739.95 | 979531 |
| 147 | 26.9 1.57 % |
20-09-2024 00:00:00 Friday |
1715.25 1742.15 |
1745 | 1707.55 | 1837269 |
| 148 | 12.15 0.72 % |
19-09-2024 00:00:00 Thursday |
1696 1708.15 |
1718.9 | 1696 | 272965 |
| 149 | 23.35 1.4 % |
18-09-2024 00:00:00 Wednesday |
1671 1694.35 |
1698.8 | 1671 | 272150 |
| 150 | -3.85 -0.23 % |
17-09-2024 00:00:00 Tuesday |
1672.55 1668.7 |
1677 | 1663.85 | 341205 |
| 151 | 10.4 0.63 % |
16-09-2024 00:00:00 Monday |
1660.6 1671 |
1677.65 | 1660.6 | 426415 |
| 152 | -6.65 -0.4 % |
13-09-2024 00:00:00 Friday |
1672 1665.35 |
1674 | 1657.15 | 445093 |
| 153 | 17.7 1.07 % |
12-09-2024 00:00:00 Thursday |
1648.3 1666 |
1669.5 | 1647.35 | 564550 |
| 154 | -5.65 -0.34 % |
11-09-2024 00:00:00 Wednesday |
1650 1644.35 |
1652.2 | 1639.1 | 230766 |
| 155 | -1.8 -0.11 % |
10-09-2024 00:00:00 Tuesday |
1652.4 1650.6 |
1654 | 1638 | 287723 |
| 156 | 9.3 0.57 % |
09-09-2024 00:00:00 Monday |
1638.2 1647.5 |
1649.7 | 1629.65 | 555998 |
| 157 | -3.8 -0.23 % |
06-09-2024 00:00:00 Friday |
1640.8 1637 |
1647.05 | 1634 | 761127 |
| 158 | 1.95 0.12 % |
05-09-2024 00:00:00 Thursday |
1643.3 1645.25 |
1649.9 | 1641.8 | 266263 |
| 159 | 4.95 0.3 % |
04-09-2024 00:00:00 Wednesday |
1637 1641.95 |
1643.7 | 1631.6 | 302917 |
| 160 | 2.75 0.17 % |
03-09-2024 00:00:00 Tuesday |
1635.05 1637.8 |
1639.95 | 1624.85 | 227643 |
| 161 | -19.55 -1.19 % |
02-09-2024 00:00:00 Monday |
1645.7 1626.15 |
1645.7 | 1620.2 | 942021 |
| 162 | -22.05 -1.33 % |
30-08-2024 00:00:00 Friday |
1655 1632.95 |
1660.75 | 1622.95 | 1281233 |
| 163 | -3.5 -0.21 % |
29-08-2024 00:00:00 Thursday |
1642 1638.5 |
1644.4 | 1631.15 | 1096032 |
| 164 | 0.8 0.05 % |
28-08-2024 00:00:00 Wednesday |
1635.6 1636.4 |
1640.2 | 1630.25 | 108039 |
| 165 | -3.8 -0.23 % |
27-08-2024 00:00:00 Tuesday |
1640.85 1637.05 |
1647.35 | 1632.2 | 123591 |
| 166 | 8.55 0.52 % |
26-08-2024 00:00:00 Monday |
1631.05 1639.6 |
1647.55 | 1631.05 | 1173047 |
| 167 | -8.4 -0.51 % |
23-08-2024 00:00:00 Friday |
1634 1625.6 |
1634.85 | 1622.95 | 739004 |
| 168 | -0.25 -0.02 % |
22-08-2024 00:00:00 Thursday |
1632 1631.75 |
1638 | 1628.1 | 448191 |
| 169 | 0 0 % |
21-08-2024 00:00:00 Wednesday |
1626.5 1626.5 |
1634.35 | 1618 | 156538 |
| 170 | 7.45 0.46 % |
20-08-2024 00:00:00 Tuesday |
1629.95 1637.4 |
1645.8 | 1628.15 | 438046 |
| 171 | -4.2 -0.26 % |
19-08-2024 00:00:00 Monday |
1635.75 1631.55 |
1637.05 | 1623.15 | 595399 |
| 172 | 10.35 0.64 % |
16-08-2024 00:00:00 Friday |
1622 1632.35 |
1634.6 | 1611.6 | 977686 |
| 173 | 0 0 % |
14-08-2024 00:00:00 Wednesday |
1607.9 1607.9 |
1613.55 | 1603.1 | 305981 |
| 174 | -24.4 -1.5 % |
13-08-2024 00:00:00 Tuesday |
1628 1603.6 |
1631.55 | 1601.2 | 970561 |
| 175 | 19.8 1.21 % |
12-08-2024 00:00:00 Monday |
1641.25 1661.05 |
1675.6 | 1641.25 | 1536607 |
| 176 | -6.45 -0.39 % |
09-08-2024 00:00:00 Friday |
1655.95 1649.5 |
1662.5 | 1646.1 | 485526 |
| 177 | 14.8 0.91 % |
08-08-2024 00:00:00 Thursday |
1627.3 1642.1 |
1652.95 | 1619 | 490151 |
| 178 | 3.95 0.24 % |
07-08-2024 00:00:00 Wednesday |
1620.95 1624.9 |
1628.5 | 1603 | 133278 |
| 179 | -20.25 -1.25 % |
06-08-2024 00:00:00 Tuesday |
1621.25 1601 |
1632.85 | 1593.2 | 227418 |
| 180 | -10.85 -0.67 % |
05-08-2024 00:00:00 Monday |
1626 1615.15 |
1645.7 | 1601.2 | 2241898 |
| 181 | 28.55 1.75 % |
02-08-2024 00:00:00 Friday |
1631 1659.55 |
1670.1 | 1631 | 1602856 |
| 182 | 19 1.17 % |
01-08-2024 00:00:00 Thursday |
1621.4 1640.4 |
1649 | 1619 | 797751 |
| 183 | -1.9 -0.12 % |
31-07-2024 00:00:00 Wednesday |
1618.95 1617.05 |
1627.5 | 1609.5 | 157749 |
| 184 | 12.3 0.77 % |
30-07-2024 00:00:00 Tuesday |
1603 1615.3 |
1634.35 | 1600 | 748685 |
| 185 | -3.45 -0.21 % |
29-07-2024 00:00:00 Monday |
1610.2 1606.75 |
1631.7 | 1598.2 | 2444610 |
| 186 | 13.85 0.86 % |
26-07-2024 00:00:00 Friday |
1603.95 1617.8 |
1621.9 | 1596.55 | 1012409 |
| 187 | 22 1.38 % |
25-07-2024 00:00:00 Thursday |
1594.3 1616.3 |
1624.85 | 1594.3 | 422562 |
| 188 | -11.05 -0.68 % |
24-07-2024 00:00:00 Wednesday |
1615.75 1604.7 |
1621 | 1588.5 | 262647 |
| 189 | -31.95 -1.94 % |
23-07-2024 00:00:00 Tuesday |
1649.95 1618 |
1649.95 | 1604.75 | 290244 |
| 190 | 25.75 1.59 % |
22-07-2024 00:00:00 Monday |
1615.05 1640.8 |
1650.75 | 1613 | 1582238 |
| 191 | -11.4 -0.7 % |
19-07-2024 00:00:00 Friday |
1618.5 1607.1 |
1623.6 | 1603.15 | 672123 |
| 192 | 7.1 0.44 % |
18-07-2024 00:00:00 Thursday |
1607.4 1614.5 |
1623.9 | 1598.85 | 516402 |
| 193 | -0.1 -0.01 % |
16-07-2024 00:00:00 Tuesday |
1620 1619.9 |
1626.8 | 1617 | 315945 |
| 194 | -0.1 -0.01 % |
15-07-2024 00:00:00 Monday |
1622.2 1622.1 |
1630 | 1615.2 | 1403439 |
| 195 | 2.35 0.14 % |
12-07-2024 00:00:00 Friday |
1622 1624.35 |
1638 | 1611.3 | 954192 |
| 196 | -4.25 -0.26 % |
11-07-2024 00:00:00 Thursday |
1625.95 1621.7 |
1625.95 | 1601 | 711836 |
| 197 | -10.2 -0.62 % |
10-07-2024 00:00:00 Wednesday |
1636.45 1626.25 |
1640 | 1621 | 653399 |
| 198 | 6.55 0.4 % |
09-07-2024 00:00:00 Tuesday |
1629.95 1636.5 |
1646.8 | 1623.25 | 209024 |
| 199 | -7.05 -0.43 % |
08-07-2024 00:00:00 Monday |
1641.95 1634.9 |
1655 | 1626.85 | 1504821 |
| 200 | -40.85 -2.42 % |
05-07-2024 00:00:00 Friday |
1688.95 1648.1 |
1688.95 | 1642.05 | 1763107 |
| 201 | -33.4 -1.9 % |
04-07-2024 00:00:00 Thursday |
1760 1726.6 |
1760 | 1724.15 | 978057 |
| 202 | -20.65 -1.15 % |
03-07-2024 00:00:00 Wednesday |
1789 1768.35 |
1791.9 | 1765.2 | 764292 |
| 203 | 15.55 0.91 % |
02-07-2024 00:00:00 Tuesday |
1715 1730.55 |
1734.9 | 1703 | 369445 |
| 204 | 22.75 1.35 % |
01-07-2024 00:00:00 Monday |
1682 1704.75 |
1707.75 | 1680.75 | 950715 |
| 205 | -14.4 -0.85 % |
28-06-2024 00:00:00 Friday |
1697.95 1683.55 |
1706.1 | 1678.8 | 1065175 |
| 206 | -1.9 -0.11 % |
27-06-2024 00:00:00 Thursday |
1698.4 1696.5 |
1713 | 1687 | 263948 |
| 207 | -10.1 -0.59 % |
26-06-2024 00:00:00 Wednesday |
1709.6 1699.5 |
1710.7 | 1691.1 | 372273 |
| 208 | 38.8 2.32 % |
25-06-2024 00:00:00 Tuesday |
1672.1 1710.9 |
1717.1 | 1672 | 1517064 |
| 209 | 22.15 1.34 % |
24-06-2024 00:00:00 Monday |
1649.95 1672.1 |
1675.75 | 1645.7 | 1841819 |
| 210 | -7.6 -0.45 % |
21-06-2024 00:00:00 Friday |
1673 1665.4 |
1673.55 | 1642.9 | 1403865 |
| 211 | 5.95 0.36 % |
20-06-2024 00:00:00 Thursday |
1663.05 1669 |
1681.2 | 1651.5 | 987496 |
| 212 | 47 2.92 % |
19-06-2024 00:00:00 Wednesday |
1611 1658 |
1669.95 | 1603.9 | 2383247 |
| 213 | 13.75 0.86 % |
18-06-2024 00:00:00 Tuesday |
1595 1608.75 |
1610.65 | 1589.15 | 765838 |
| 214 | 15.4 0.97 % |
14-06-2024 00:00:00 Friday |
1582.05 1597.45 |
1599.7 | 1578.75 | 1955061 |
| 215 | 0.9 0.06 % |
13-06-2024 00:00:00 Thursday |
1580 1580.9 |
1586 | 1574.15 | 224633 |
| 216 | 0.65 0.04 % |
12-06-2024 00:00:00 Wednesday |
1573.2 1573.85 |
1588 | 1566.5 | 348772 |
| 217 | 6.8 0.44 % |
11-06-2024 00:00:00 Tuesday |
1557.95 1564.75 |
1570.85 | 1552 | 567480 |
| 218 | -16.45 -1.04 % |
10-06-2024 00:00:00 Monday |
1577.95 1561.5 |
1580.5 | 1557 | 1250266 |
| 219 | 12.75 0.82 % |
07-06-2024 00:00:00 Friday |
1560.5 1573.25 |
1584 | 1552.6 | 1275072 |
| 220 | -5.55 -0.35 % |
06-06-2024 00:00:00 Thursday |
1565 1559.45 |
1565 | 1546.85 | 251256 |
| 221 | 51.35 3.42 % |
05-06-2024 00:00:00 Wednesday |
1499.95 1551.3 |
1559.7 | 1482.5 | 440482 |
| 222 | -67.25 -4.34 % |
04-06-2024 00:00:00 Tuesday |
1550 1482.75 |
1559.7 | 1452.85 | 985176 |
| 223 | -14.95 -0.94 % |
03-06-2024 00:00:00 Monday |
1587.05 1572.1 |
1597 | 1555 | 2049484 |
| 224 | 10.95 0.72 % |
31-05-2024 00:00:00 Friday |
1519.9 1530.85 |
1535 | 1514.5 | 1099554 |
| 225 | 14.6 0.97 % |
30-05-2024 00:00:00 Thursday |
1500 1514.6 |
1524 | 1498.25 | 335387 |
| 226 | -15.7 -1.03 % |
29-05-2024 00:00:00 Wednesday |
1523.55 1507.85 |
1523.85 | 1501.7 | 1318841 |
| 227 | 2.55 0.17 % |
28-05-2024 00:00:00 Tuesday |
1527.95 1530.5 |
1535.45 | 1524.9 | 600346 |
| 228 | 4.6 0.3 % |
27-05-2024 00:00:00 Monday |
1523.35 1527.95 |
1544.95 | 1519 | 1035622 |
| 229 | 27.2 1.83 % |
24-05-2024 00:00:00 Friday |
1489.45 1516.65 |
1519.95 | 1487.1 | 592207 |
| 230 | 34.2 2.35 % |
23-05-2024 00:00:00 Thursday |
1458 1492.2 |
1495 | 1457.6 | 833673 |
| 231 | -2.35 -0.16 % |
22-05-2024 00:00:00 Wednesday |
1462.1 1459.75 |
1465.7 | 1449 | 168710 |
| 232 | 4.4 0.3 % |
21-05-2024 00:00:00 Tuesday |
1454 1458.4 |
1469.75 | 1454 | 181976 |
| 233 | -3.7 -0.25 % |
18-05-2024 00:00:00 Saturday |
1468.95 1465.25 |
1468.95 | 1463.3 | 37812 |
| 234 | 9.9 0.68 % |
17-05-2024 00:00:00 Friday |
1455 1464.9 |
1468 | 1449 | 692542 |
| 235 | 17.6 1.22 % |
16-05-2024 00:00:00 Thursday |
1442.55 1460.15 |
1462 | 1436 | 458835 |
| 236 | -20.75 -1.42 % |
15-05-2024 00:00:00 Wednesday |
1459.6 1438.85 |
1459.6 | 1436 | 531031 |
| 237 | 11.15 0.77 % |
14-05-2024 00:00:00 Tuesday |
1450.65 1461.8 |
1465.3 | 1450.15 | 351466 |
| 238 | 22.9 1.6 % |
13-05-2024 00:00:00 Monday |
1432.9 1455.8 |
1460.45 | 1430.15 | 931573 |
| 239 | -3.4 -0.24 % |
10-05-2024 00:00:00 Friday |
1441 1437.6 |
1452.15 | 1432 | 833752 |
| 240 | -41.7 -2.8 % |
09-05-2024 00:00:00 Thursday |
1490 1448.3 |
1490 | 1445.55 | 184828 |
| 241 | -13.8 -0.92 % |
08-05-2024 00:00:00 Wednesday |
1496 1482.2 |
1496.65 | 1480.55 | 446454 |
| 242 | -15.6 -1.02 % |
07-05-2024 00:00:00 Tuesday |
1522 1506.4 |
1524.05 | 1504.4 | 400250 |
| 243 | 2.75 0.18 % |
06-05-2024 00:00:00 Monday |
1520.05 1522.8 |
1534.5 | 1518 | 248692 |
| 244 | -15.75 -1.03 % |
03-05-2024 00:00:00 Friday |
1534.4 1518.65 |
1540 | 1507.25 | 715787 |
| 245 | 12.55 0.83 % |
02-05-2024 00:00:00 Thursday |
1520.45 1533 |
1537.2 | 1520.05 | 198548 |
| 246 | -12.95 -0.85 % |
30-04-2024 00:00:00 Tuesday |
1530 1517.05 |
1539.4 | 1514.4 | 248830 |
| 247 | 14.8 0.98 % |
29-04-2024 00:00:00 Monday |
1514 1528.8 |
1533.95 | 1506.5 | 415345 |
| 248 | -8.6 -0.57 % |
26-04-2024 00:00:00 Friday |
1518.35 1509.75 |
1527.85 | 1505.75 | 621831 |
| 249 | 2.15 0.14 % |
25-04-2024 00:00:00 Thursday |
1508.5 1510.65 |
1519 | 1508 | 194898 |
| 250 | -4.1 -0.27 % |
24-04-2024 00:00:00 Wednesday |
1515.05 1510.95 |
1521.7 | 1508.75 | 153513 |
| 251 | -12.8 -0.84 % |
23-04-2024 00:00:00 Tuesday |
1520 1507.2 |
1525.1 | 1503.1 | 465553 |
| 252 | -38.05 -2.45 % |
22-04-2024 00:00:00 Monday |
1550.35 1512.3 |
1556.5 | 1507.95 | 1254779 |
| 253 | 43.45 2.92 % |
19-04-2024 00:00:00 Friday |
1487.85 1531.3 |
1535.2 | 1480.55 | 844129 |
| 254 | -21.7 -1.43 % |
18-04-2024 00:00:00 Thursday |
1516.3 1494.6 |
1518.85 | 1490.75 | 498958 |
| 255 | 22.45 1.51 % |
16-04-2024 00:00:00 Tuesday |
1486.95 1509.4 |
1513 | 1482.15 | 471153 |
| 256 | -5.05 -0.34 % |
15-04-2024 00:00:00 Monday |
1500 1494.95 |
1510 | 1492.55 | 532613 |
| 257 | -4.7 -0.31 % |
12-04-2024 00:00:00 Friday |
1523.6 1518.9 |
1530 | 1513.5 | 931182 |
| 258 | -12.95 -0.84 % |
10-04-2024 00:00:00 Wednesday |
1548.75 1535.8 |
1549.3 | 1533.25 | 466432 |
| 259 | -6.95 -0.45 % |
09-04-2024 00:00:00 Tuesday |
1555.55 1548.6 |
1555.55 | 1540.1 | 162632 |
| 260 | -11.65 -0.75 % |
08-04-2024 00:00:00 Monday |
1557.7 1546.05 |
1557.7 | 1541.5 | 303093 |
| 261 | 6.4 0.41 % |
05-04-2024 00:00:00 Friday |
1543 1549.4 |
1554 | 1530 | 1471714 |
| 262 | 22.9 1.52 % |
04-04-2024 00:00:00 Thursday |
1505 1527.9 |
1529.85 | 1505 | 1962848 |
| 263 | 9.2 0.62 % |
03-04-2024 00:00:00 Wednesday |
1473.35 1482.55 |
1495.6 | 1471.45 | 220638 |
| 264 | 13.35 0.91 % |
02-04-2024 00:00:00 Tuesday |
1466.6 1479.95 |
1494.65 | 1465.5 | 288918 |
| 265 | 11.15 0.76 % |
01-04-2024 00:00:00 Monday |
1459 1470.15 |
1473.25 | 1456.1 | 781302 |
| 266 | 8.2 0.57 % |
28-03-2024 00:00:00 Thursday |
1440 1448.2 |
1459.7 | 1440 | 1170187 |
| 267 | 16.8 1.18 % |
27-03-2024 00:00:00 Wednesday |
1423.9 1440.7 |
1446.95 | 1421.05 | 923355 |
| 268 | -1.85 -0.13 % |
26-03-2024 00:00:00 Tuesday |
1428.75 1426.9 |
1438.5 | 1422.1 | 1056158 |
| 269 | 5.65 0.39 % |
22-03-2024 00:00:00 Friday |
1437.3 1442.95 |
1450.7 | 1437.3 | 783356 |
| 270 | 5.05 0.35 % |
21-03-2024 00:00:00 Thursday |
1440.05 1445.1 |
1450.9 | 1438.25 | 727949 |
| 271 | -17.7 -1.22 % |
20-03-2024 00:00:00 Wednesday |
1448.8 1431.1 |
1451.6 | 1424.75 | 211454 |
| 272 | 16.55 1.16 % |
19-03-2024 00:00:00 Tuesday |
1432.4 1448.95 |
1451.85 | 1432.4 | 478463 |
| 273 | -1.75 -0.12 % |
18-03-2024 00:00:00 Monday |
1447.95 1446.2 |
1455.95 | 1436 | 339053 |
| 274 | 0.25 0.02 % |
15-03-2024 00:00:00 Friday |
1451.95 1452.2 |
1459.45 | 1441.7 | 1591334 |
| 275 | -4.3 -0.29 % |
14-03-2024 00:00:00 Thursday |
1460.1 1455.8 |
1465 | 1444.2 | 563462 |
| 276 | -4.85 -0.33 % |
13-03-2024 00:00:00 Wednesday |
1464.95 1460.1 |
1471.4 | 1450.35 | 1437480 |
| 277 | 28.25 1.97 % |
12-03-2024 00:00:00 Tuesday |
1431.65 1459.9 |
1463.85 | 1429.5 | 579792 |
| 278 | -2.45 -0.17 % |
11-03-2024 00:00:00 Monday |
1429.5 1427.05 |
1446.3 | 1423.1 | 907822 |
| 279 | -0.45 -0.03 % |
07-03-2024 00:00:00 Thursday |
1446.8 1446.35 |
1450.95 | 1441.25 | 824269 |
| 280 | 9.85 0.69 % |
06-03-2024 00:00:00 Wednesday |
1432 1441.85 |
1452.3 | 1432 | 837487 |
| 281 | 18.15 1.28 % |
05-03-2024 00:00:00 Tuesday |
1422.95 1441.1 |
1442.95 | 1422.1 | 411294 |
| 282 | -0.2 -0.01 % |
04-03-2024 00:00:00 Monday |
1432.4 1432.2 |
1437 | 1424 | 646742 |
| 283 | 1.8 0.13 % |
02-03-2024 00:00:00 Saturday |
1428.55 1430.35 |
1432.8 | 1428.55 | 79703 |
| 284 | 28.95 2.06 % |
01-03-2024 00:00:00 Friday |
1402.2 1431.15 |
1433.15 | 1400.2 | 535918 |
| 285 | 1.75 0.12 % |
29-02-2024 00:00:00 Thursday |
1401 1402.75 |
1410 | 1398 | 355393 |
| 286 | -14.45 -1.02 % |
28-02-2024 00:00:00 Wednesday |
1422.6 1408.15 |
1424.25 | 1404.1 | 746867 |
| 287 | 6.75 0.48 % |
27-02-2024 00:00:00 Tuesday |
1413.8 1420.55 |
1426.7 | 1413.3 | 216503 |
| 288 | 2.3 0.16 % |
26-02-2024 00:00:00 Monday |
1419.95 1422.25 |
1434.7 | 1415 | 1006099 |
| 289 | -2.2 -0.15 % |
23-02-2024 00:00:00 Friday |
1423.1 1420.9 |
1433.95 | 1417 | 1103409 |
| 290 | 3.4 0.24 % |
22-02-2024 00:00:00 Thursday |
1416.4 1419.8 |
1428.95 | 1412.4 | 688924 |
| 291 | -26.8 -1.83 % |
21-02-2024 00:00:00 Wednesday |
1465 1438.2 |
1465 | 1435.05 | 364558 |
| 292 | 36.35 2.56 % |
20-02-2024 00:00:00 Tuesday |
1417.4 1453.75 |
1457 | 1412.25 | 1251133 |
| 293 | -13.9 -0.97 % |
19-02-2024 00:00:00 Monday |
1431 1417.1 |
1431 | 1415.1 | 808055 |
| 294 | -5.05 -0.35 % |
16-02-2024 00:00:00 Friday |
1424.95 1419.9 |
1428.15 | 1408.6 | 988986 |
| 295 | 25.95 1.87 % |
15-02-2024 00:00:00 Thursday |
1387.8 1413.75 |
1415.25 | 1384.5 | 489088 |
| 296 | 3.1 0.22 % |
14-02-2024 00:00:00 Wednesday |
1380.9 1384 |
1391.45 | 1363.45 | 782159 |
| 297 | 0.6 0.04 % |
13-02-2024 00:00:00 Tuesday |
1393.4 1394 |
1403.9 | 1384.1 | 809924 |
| 298 | -13.4 -0.95 % |
12-02-2024 00:00:00 Monday |
1403.95 1390.55 |
1413.7 | 1383.6 | 719021 |
| 299 | 7.25 0.52 % |
09-02-2024 00:00:00 Friday |
1395.95 1403.2 |
1414 | 1387.25 | 1766598 |
| 300 | -28.3 -1.98 % |
08-02-2024 00:00:00 Thursday |
1431.95 1403.65 |
1438.95 | 1400.9 | 588601 |
| 301 | -28.9 -1.98 % |
07-02-2024 00:00:00 Wednesday |
1458.8 1429.9 |
1458.8 | 1427.2 | 328749 |
| 302 | -1.3 -0.09 % |
06-02-2024 00:00:00 Tuesday |
1445.1 1443.8 |
1449.45 | 1432.5 | 714159 |
| 303 | -1.8 -0.12 % |
05-02-2024 00:00:00 Monday |
1446.9 1445.1 |
1451.5 | 1434.05 | 1278419 |
| 304 | -29.15 -1.97 % |
02-02-2024 00:00:00 Friday |
1476 1446.85 |
1480 | 1443 | 1503062 |
| 305 | -6.25 -0.42 % |
01-02-2024 00:00:00 Thursday |
1472.65 1466.4 |
1473.65 | 1456.35 | 287741 |
| 306 | 20.15 1.4 % |
31-01-2024 00:00:00 Wednesday |
1442.1 1462.25 |
1475 | 1436.95 | 367342 |
| 307 | -11.4 -0.78 % |
30-01-2024 00:00:00 Tuesday |
1455.6 1444.2 |
1463.15 | 1440.9 | 865130 |
| 308 | 1.7 0.12 % |
29-01-2024 00:00:00 Monday |
1453.95 1455.65 |
1462.85 | 1442.3 | 2407150 |
| 309 | -18.35 -1.26 % |
25-01-2024 00:00:00 Thursday |
1453.65 1435.3 |
1454.75 | 1419 | 1576010 |
| 310 | 62.2 4.46 % |
24-01-2024 00:00:00 Wednesday |
1393.65 1455.85 |
1458.5 | 1382.4 | 2733512 |
| 311 | -32.35 -2.22 % |
23-01-2024 00:00:00 Tuesday |
1459.95 1427.6 |
1474.95 | 1425 | 1070004 |
| 312 | -5.95 -0.4 % |
20-01-2024 00:00:00 Saturday |
1484.6 1478.65 |
1495.65 | 1475.55 | 2283659 |
| 313 | -43.3 -2.86 % |
19-01-2024 00:00:00 Friday |
1514 1470.7 |
1514 | 1469 | 5827976 |
| 314 | -13.25 -0.88 % |
18-01-2024 00:00:00 Thursday |
1500.05 1486.8 |
1515.5 | 1480 | 2278135 |
| 315 | -46.95 -2.96 % |
17-01-2024 00:00:00 Wednesday |
1583.85 1536.9 |
1596 | 1527.25 | 2211606 |
| 316 | 4.2 0.25 % |
16-01-2024 00:00:00 Tuesday |
1674.75 1678.95 |
1683.9 | 1658.05 | 268968 |
| 317 | 25.7 1.56 % |
15-01-2024 00:00:00 Monday |
1646.15 1671.85 |
1681 | 1644.1 | 975007 |
| 318 | -10.5 -0.64 % |
12-01-2024 00:00:00 Friday |
1650.05 1639.55 |
1656.15 | 1633.55 | 798897 |
| 319 | -8.95 -0.54 % |
11-01-2024 00:00:00 Thursday |
1657.95 1649 |
1662.45 | 1643.45 | 232762 |
| 320 | 12.1 0.74 % |
10-01-2024 00:00:00 Wednesday |
1643.9 1656 |
1659.85 | 1641.05 | 108428 |
| 321 | -14.75 -0.89 % |
09-01-2024 00:00:00 Tuesday |
1665.15 1650.4 |
1677.55 | 1647 | 347365 |
| 322 | -11.5 -0.69 % |
08-01-2024 00:00:00 Monday |
1675.25 1663.75 |
1682.2 | 1659.3 | 701842 |
| 323 | -4.2 -0.25 % |
05-01-2024 00:00:00 Friday |
1686.7 1682.5 |
1704.9 | 1668.25 | 542815 |
| 324 | 10.05 0.6 % |
04-01-2024 00:00:00 Thursday |
1680.05 1690.1 |
1694.95 | 1670.95 | 137203 |
| 325 | -26.2 -1.54 % |
03-01-2024 00:00:00 Wednesday |
1699.05 1672.85 |
1702.4 | 1669 | 420893 |
| 326 | -1.3 -0.08 % |
02-01-2024 00:00:00 Tuesday |
1700.55 1699.25 |
1702.75 | 1688.65 | 1377378 |
| 327 | -9 -0.53 % |
01-01-2024 00:00:00 Monday |
1709.65 1700.65 |
1709.65 | 1691.5 | 808998 |
| 328 | 7.7 0.45 % |
29-12-2023 00:00:00 Friday |
1701.95 1709.65 |
1715.6 | 1695.05 | 917530 |
| 329 | -4.8 -0.28 % |
28-12-2023 00:00:00 Thursday |
1710 1705.2 |
1721.7 | 1701.15 | 452549 |
| 330 | 18.7 1.11 % |
27-12-2023 00:00:00 Wednesday |
1684.15 1702.85 |
1706.1 | 1679.3 | 609670 |
| 331 | 12.3 0.74 % |
26-12-2023 00:00:00 Tuesday |
1670.8 1683.1 |
1685.95 | 1668.7 | 167186 |
| 332 | -15.65 -0.93 % |
22-12-2023 00:00:00 Friday |
1686.35 1670.7 |
1686.35 | 1666.9 | 1068307 |
| 333 | 34.7 2.1 % |
21-12-2023 00:00:00 Thursday |
1651.7 1686.4 |
1689.85 | 1649.45 | 314004 |
| 334 | 1 0.06 % |
20-12-2023 00:00:00 Wednesday |
1655.2 1656.2 |
1668.55 | 1644.2 | 886915 |
| 335 | 7.05 0.43 % |
19-12-2023 00:00:00 Tuesday |
1646 1653.05 |
1658.15 | 1644 | 271563 |
| 336 | -4 -0.24 % |
18-12-2023 00:00:00 Monday |
1660 1656 |
1664.5 | 1650.7 | 1054348 |
| 337 | 1.1 0.07 % |
15-12-2023 00:00:00 Friday |
1655.2 1656.3 |
1666.55 | 1646.3 | 669526 |
| 338 | 5.95 0.36 % |
14-12-2023 00:00:00 Thursday |
1644 1649.95 |
1658.5 | 1644 | 431339 |
| 339 | -2.05 -0.13 % |
13-12-2023 00:00:00 Wednesday |
1633.65 1631.6 |
1636.25 | 1615.2 | 135396 |
| 340 | -18.55 -1.12 % |
12-12-2023 00:00:00 Tuesday |
1652.55 1634 |
1656.95 | 1631.35 | 264768 |
| 341 | -9.2 -0.55 % |
11-12-2023 00:00:00 Monday |
1659.95 1650.75 |
1664.1 | 1646.65 | 1345277 |
| 342 | 22.5 1.38 % |
08-12-2023 00:00:00 Friday |
1630.6 1653.1 |
1655 | 1630.6 | 1470459 |
| 343 | 3.4 0.21 % |
07-12-2023 00:00:00 Thursday |
1627.2 1630.6 |
1634.25 | 1616 | 117119 |
| 344 | -9.7 -0.59 % |
06-12-2023 00:00:00 Wednesday |
1636.9 1627.2 |
1636.9 | 1616.9 | 136308 |
| 345 | 1.45 0.09 % |
05-12-2023 00:00:00 Tuesday |
1622 1623.45 |
1636.5 | 1617 | 482076 |
| 346 | 19.05 1.2 % |
04-12-2023 00:00:00 Monday |
1590 1609.05 |
1612 | 1572.95 | 2254759 |
| 347 | -3.5 -0.22 % |
01-12-2023 00:00:00 Friday |
1559 1555.5 |
1565.55 | 1551.6 | 1238082 |
| 348 | -6.45 -0.41 % |
30-11-2023 00:00:00 Thursday |
1565.45 1559 |
1570.1 | 1542.1 | 425322 |
| 349 | 26.05 1.7 % |
29-11-2023 00:00:00 Wednesday |
1533.2 1559.25 |
1562.5 | 1533.2 | 623499 |
| 350 | -5.4 -0.35 % |
28-11-2023 00:00:00 Tuesday |
1535 1529.6 |
1537.85 | 1525.35 | 170651 |
| 351 | 10.3 0.68 % |
24-11-2023 00:00:00 Friday |
1521.75 1532.05 |
1533.85 | 1520 | 1003759 |
| 352 | 11.95 0.79 % |
23-11-2023 00:00:00 Thursday |
1509.8 1521.75 |
1523.7 | 1509 | 141371 |
| 353 | -0.75 -0.05 % |
22-11-2023 00:00:00 Wednesday |
1513.1 1512.35 |
1519.5 | 1503.6 | 98764 |
| 354 | 5.6 0.37 % |
21-11-2023 00:00:00 Tuesday |
1512.05 1517.65 |
1521.95 | 1511.35 | 123128 |
| 355 | -7.2 -0.48 % |
20-11-2023 00:00:00 Monday |
1512 1504.8 |
1512.95 | 1501.55 | 339684 |
| 356 | 6.2 0.41 % |
17-11-2023 00:00:00 Friday |
1498.85 1505.05 |
1507.55 | 1489.2 | 616783 |
| 357 | -1.65 -0.11 % |
16-11-2023 00:00:00 Thursday |
1510 1508.35 |
1519.3 | 1504.3 | 412610 |
| 358 | 4.3 0.29 % |
15-11-2023 00:00:00 Wednesday |
1500 1504.3 |
1510.95 | 1500 | 357471 |
| 359 | -1.2 -0.08 % |
13-11-2023 00:00:00 Monday |
1490.35 1489.15 |
1496 | 1485.95 | 608994 |
| 360 | -2.85 -0.19 % |
12-11-2023 00:00:00 Sunday |
1502.9 1500.05 |
1502.9 | 1496.8 | 60093 |
| 361 | 6.1 0.41 % |
10-11-2023 00:00:00 Friday |
1484.35 1490.45 |
1496.75 | 1480.9 | 600868 |
| 362 | -1.75 -0.12 % |
09-11-2023 00:00:00 Thursday |
1488.95 1487.2 |
1492.8 | 1483.7 | 289296 |
| 363 | 3.3 0.22 % |
08-11-2023 00:00:00 Wednesday |
1487.9 1491.2 |
1493.25 | 1480.5 | 322820 |
| 364 | -8.35 -0.56 % |
07-11-2023 00:00:00 Tuesday |
1496.95 1488.6 |
1496.95 | 1477.2 | 408634 |
| 365 | -4.6 -0.31 % |
06-11-2023 00:00:00 Monday |
1498.8 1494.2 |
1498.8 | 1483.55 | 348983 |
| 366 | -4.45 -0.3 % |
03-11-2023 00:00:00 Friday |
1488 1483.55 |
1491.45 | 1481 | 1061846 |
| 367 | -11.15 -0.75 % |
02-11-2023 00:00:00 Thursday |
1488 1476.85 |
1490.8 | 1470.25 | 149155 |
| 368 | 9.75 0.67 % |
01-11-2023 00:00:00 Wednesday |
1465 1474.75 |
1477.5 | 1463.55 | 305922 |
| 369 | -23.35 -1.56 % |
31-10-2023 00:00:00 Tuesday |
1500.05 1476.7 |
1500.5 | 1474 | 136966 |
| 370 | 19.9 1.36 % |
30-10-2023 00:00:00 Monday |
1465 1484.9 |
1489.9 | 1462.15 | 382441 |
| 371 | -3.9 -0.26 % |
27-10-2023 00:00:00 Friday |
1473.45 1469.55 |
1478.45 | 1467 | 1166916 |
| 372 | -31.5 -2.11 % |
26-10-2023 00:00:00 Thursday |
1495 1463.5 |
1495 | 1460.55 | 1139500 |
| 373 | -25.45 -1.67 % |
25-10-2023 00:00:00 Wednesday |
1522 1496.55 |
1522 | 1491.5 | 289287 |
| 374 | -19.2 -1.26 % |
23-10-2023 00:00:00 Monday |
1525 1505.8 |
1528.95 | 1500.35 | 337037 |
| 375 | 20.8 1.38 % |
20-10-2023 00:00:00 Friday |
1502.25 1523.05 |
1527 | 1502.25 | 848642 |
| 376 | 7.95 0.53 % |
19-10-2023 00:00:00 Thursday |
1507 1514.95 |
1526.25 | 1503.35 | 575167 |
| 377 | -22.25 -1.44 % |
18-10-2023 00:00:00 Wednesday |
1541.95 1519.7 |
1541.95 | 1518.15 | 443038 |
| 378 | -16.65 -1.07 % |
17-10-2023 00:00:00 Tuesday |
1558 1541.35 |
1558 | 1535 | 366832 |
| 379 | -7.2 -0.47 % |
16-10-2023 00:00:00 Monday |
1536.7 1529.5 |
1536.7 | 1522 | 589621 |
| 380 | -4.65 -0.3 % |
13-10-2023 00:00:00 Friday |
1541.4 1536.75 |
1548.7 | 1530 | 1179508 |
| 381 | 11.85 0.77 % |
12-10-2023 00:00:00 Thursday |
1538 1549.85 |
1552 | 1531.65 | 319472 |
| 382 | -0.9 -0.06 % |
11-10-2023 00:00:00 Wednesday |
1539.5 1538.6 |
1542.35 | 1529 | 1089099 |
| 383 | 3.6 0.24 % |
10-10-2023 00:00:00 Tuesday |
1521 1524.6 |
1528.95 | 1515.3 | 108219 |
| 384 | -12.85 -0.84 % |
09-10-2023 00:00:00 Monday |
1529 1516.15 |
1529 | 1512.35 | 367091 |
| 385 | -11.8 -0.76 % |
06-10-2023 00:00:00 Friday |
1545.95 1534.15 |
1545.95 | 1530.75 | 544555 |
| 386 | -0.85 -0.06 % |
05-10-2023 00:00:00 Thursday |
1536.7 1535.85 |
1551.9 | 1533.95 | 1539282 |
| 387 | 30.8 2.05 % |
04-10-2023 00:00:00 Wednesday |
1500 1530.8 |
1535.4 | 1488.65 | 535059 |
| 388 | -18.6 -1.22 % |
03-10-2023 00:00:00 Tuesday |
1526.55 1507.95 |
1527 | 1506 | 611769 |
| 389 | 2.55 0.17 % |
29-09-2023 00:00:00 Friday |
1524 1526.55 |
1535.5 | 1522.95 | 196830 |
| 390 | -12.35 -0.8 % |
28-09-2023 00:00:00 Thursday |
1535.3 1522.95 |
1537.8 | 1520 | 462267 |
| 391 | -2.65 -0.17 % |
27-09-2023 00:00:00 Wednesday |
1529.85 1527.2 |
1532.75 | 1515.35 | 616804 |
| 392 | 10.7 0.7 % |
26-09-2023 00:00:00 Tuesday |
1526.95 1537.65 |
1539.5 | 1525.4 | 494200 |
| 393 | 3.7 0.24 % |
25-09-2023 00:00:00 Monday |
1528 1531.7 |
1540.8 | 1525.7 | 306624 |
| 394 | -27.8 -1.79 % |
22-09-2023 00:00:00 Friday |
1557 1529.2 |
1564.15 | 1524 | 1103048 |
| 395 | -6.4 -0.41 % |
21-09-2023 00:00:00 Thursday |
1560 1553.6 |
1569 | 1538.05 | 1236145 |
| 396 | -35.1 -2.2 % |
20-09-2023 00:00:00 Wednesday |
1599 1563.9 |
1599 | 1560.6 | 1922144 |
| 397 | -25.95 -1.57 % |
18-09-2023 00:00:00 Monday |
1655 1629.05 |
1655 | 1626.2 | 369395 |
| 398 | 16.3 0.99 % |
15-09-2023 00:00:00 Friday |
1645.6 1661.9 |
1669.25 | 1645.6 | 420909 |
| 399 | -2.5 -0.15 % |
14-09-2023 00:00:00 Thursday |
1644 1641.5 |
1650 | 1635.1 | 914221 |
| 400 | 9.85 0.6 % |
13-09-2023 00:00:00 Wednesday |
1634 1643.85 |
1651.6 | 1629.4 | 191918 |
| 401 | -4.2 -0.26 % |
12-09-2023 00:00:00 Tuesday |
1641 1636.8 |
1642.45 | 1624 | 647572 |
| 402 | -1.9 -0.12 % |
11-09-2023 00:00:00 Monday |
1633.95 1632.05 |
1636.5 | 1624.5 | 389475 |
| 403 | 15.05 0.94 % |
08-09-2023 00:00:00 Friday |
1609 1624.05 |
1632.8 | 1607.35 | 816192 |
| 404 | 13.9 0.87 % |
07-09-2023 00:00:00 Thursday |
1596.95 1610.85 |
1614 | 1587.3 | 553944 |
| 405 | 21.05 1.34 % |
06-09-2023 00:00:00 Wednesday |
1575.5 1596.55 |
1600 | 1573.65 | 410232 |
| 406 | -13.45 -0.85 % |
05-09-2023 00:00:00 Tuesday |
1588.55 1575.1 |
1589.45 | 1571.05 | 142318 |
| 407 | 1.15 0.07 % |
04-09-2023 00:00:00 Monday |
1583 1584.15 |
1590.6 | 1575 | 386830 |
| 408 | 4.85 0.31 % |
01-09-2023 00:00:00 Friday |
1570 1574.85 |
1579.45 | 1559.35 | 1181899 |
| 409 | -10 -0.63 % |
31-08-2023 00:00:00 Thursday |
1581.95 1571.95 |
1581.95 | 1562.4 | 754704 |
| 410 | -22.7 -1.42 % |
30-08-2023 00:00:00 Wednesday |
1602.35 1579.65 |
1603.5 | 1573.5 | 550832 |
| 411 | 1.8 0.11 % |
29-08-2023 00:00:00 Tuesday |
1590.15 1591.95 |
1592.75 | 1580.6 | 454016 |
| 412 | 17.9 1.15 % |
28-08-2023 00:00:00 Monday |
1560 1577.9 |
1582.55 | 1560 | 2069496 |
| 413 | -17.1 -1.08 % |
25-08-2023 00:00:00 Friday |
1576.95 1559.85 |
1576.95 | 1557.75 | 1174776 |
| 414 | -13.95 -0.88 % |
24-08-2023 00:00:00 Thursday |
1593.2 1579.25 |
1595.8 | 1575.95 | 450760 |
| 415 | 7 0.44 % |
23-08-2023 00:00:00 Wednesday |
1581 1588 |
1590.5 | 1573.15 | 287242 |
| 416 | -15.3 -0.96 % |
22-08-2023 00:00:00 Tuesday |
1596.4 1581.1 |
1597.5 | 1580.05 | 156231 |
| 417 | -7.55 -0.47 % |
21-08-2023 00:00:00 Monday |
1595.05 1587.5 |
1599.85 | 1586.95 | 260946 |
| 418 | -3.65 -0.23 % |
18-08-2023 00:00:00 Friday |
1593 1589.35 |
1596.75 | 1585.05 | 959865 |
| 419 | -3.3 -0.21 % |
17-08-2023 00:00:00 Thursday |
1598.9 1595.6 |
1610 | 1593.8 | 132501 |
| 420 | 14 0.88 % |
16-08-2023 00:00:00 Wednesday |
1589 1603 |
1609.75 | 1581.95 | 300124 |
| 421 | -0.8 -0.05 % |
14-08-2023 00:00:00 Monday |
1610 1609.2 |
1614.8 | 1600.25 | 332273 |
| 422 | -20.2 -1.23 % |
11-08-2023 00:00:00 Friday |
1639 1618.8 |
1639 | 1616.4 | 169658 |
| 423 | -10.3 -0.62 % |
10-08-2023 00:00:00 Thursday |
1649 1638.7 |
1654 | 1631 | 218862 |
| 424 | -0.05 0 % |
09-08-2023 00:00:00 Wednesday |
1652.05 1652 |
1653.55 | 1631.35 | 218412 |
| 425 | -3 -0.18 % |
08-08-2023 00:00:00 Tuesday |
1653 1650 |
1656 | 1642.5 | 231280 |
| 426 | -9.1 -0.55 % |
07-08-2023 00:00:00 Monday |
1660 1650.9 |
1663 | 1647.55 | 189434 |
| 427 | 18.95 1.16 % |
04-08-2023 00:00:00 Friday |
1633.3 1652.25 |
1656.65 | 1628.7 | 763247 |
| 428 | -4.05 -0.25 % |
03-08-2023 00:00:00 Thursday |
1637.05 1633 |
1651.05 | 1623 | 311189 |
| 429 | 0.65 0.04 % |
02-08-2023 00:00:00 Wednesday |
1642 1642.65 |
1652 | 1633.25 | 153753 |
| 430 | 8 0.48 % |
01-08-2023 00:00:00 Tuesday |
1652.6 1660.6 |
1666.45 | 1650.25 | 190543 |
| 431 | 9.05 0.55 % |
31-07-2023 00:00:00 Monday |
1642.55 1651.6 |
1656.25 | 1639 | 432457 |
| 432 | -20.55 -1.24 % |
28-07-2023 00:00:00 Friday |
1663.95 1643.4 |
1669 | 1640.45 | 768341 |
| 433 | -19.8 -1.17 % |
27-07-2023 00:00:00 Thursday |
1697 1677.2 |
1702.55 | 1668.1 | 143559 |
| 434 | -5.65 -0.33 % |
26-07-2023 00:00:00 Wednesday |
1694.65 1689 |
1698.85 | 1687.5 | 92537 |
| 435 | 11.4 0.68 % |
25-07-2023 00:00:00 Tuesday |
1683.6 1695 |
1698.85 | 1678.75 | 409054 |
| 436 | 3.1 0.18 % |
24-07-2023 00:00:00 Monday |
1676.6 1679.7 |
1684.75 | 1670.4 | 101126 |
| 437 | -3 -0.18 % |
21-07-2023 00:00:00 Friday |
1680 1677 |
1690 | 1672.45 | 876238 |
| 438 | 7.1 0.42 % |
20-07-2023 00:00:00 Thursday |
1683.7 1690.8 |
1690.95 | 1680.65 | 139553 |
| 439 | 4 0.24 % |
19-07-2023 00:00:00 Wednesday |
1680 1684 |
1688.6 | 1675.25 | 152619 |
| 440 | -18.25 -1.08 % |
18-07-2023 00:00:00 Tuesday |
1695 1676.75 |
1704 | 1670.05 | 722530 |
| 441 | 29 1.76 % |
17-07-2023 00:00:00 Monday |
1650 1679 |
1682 | 1633.25 | 727189 |
| 442 | -6 -0.36 % |
14-07-2023 00:00:00 Friday |
1653 1647 |
1653.1 | 1635 | 475542 |
| 443 | -10.95 -0.66 % |
13-07-2023 00:00:00 Thursday |
1655 1644.05 |
1656.65 | 1639 | 311929 |
| 444 | -17.8 -1.08 % |
12-07-2023 00:00:00 Wednesday |
1655 1637.2 |
1666 | 1628 | 603621 |
| 445 | -15.55 -0.93 % |
11-07-2023 00:00:00 Tuesday |
1665.55 1650 |
1676 | 1645.65 | 182703 |
| 446 | -7.05 -0.42 % |
10-07-2023 00:00:00 Monday |
1664.35 1657.3 |
1676.85 | 1650 | 243237 |
| 447 | -9.35 -0.56 % |
07-07-2023 00:00:00 Friday |
1669.95 1660.6 |
1675 | 1655.75 | 503687 |
| 448 | 1.8 0.11 % |
06-07-2023 00:00:00 Thursday |
1673.9 1675.7 |
1687.7 | 1660.35 | 306729 |
| 449 | -42.45 -2.47 % |
05-07-2023 00:00:00 Wednesday |
1719.75 1677.3 |
1719.75 | 1668.5 | 539220 |
| 450 | 0.65 0.04 % |
04-07-2023 00:00:00 Tuesday |
1728 1728.65 |
1746.45 | 1713.75 | 291561 |
| 451 | 4.65 0.27 % |
03-07-2023 00:00:00 Monday |
1714.9 1719.55 |
1757.8 | 1701.75 | 964459 |
| 452 | 6.75 0.4 % |
30-06-2023 00:00:00 Friday |
1695 1701.75 |
1708.6 | 1682.9 | 1225590 |
| 453 | 3.5 0.21 % |
28-06-2023 00:00:00 Wednesday |
1672.9 1676.4 |
1679.85 | 1661 | 218612 |
| 454 | 13.1 0.8 % |
27-06-2023 00:00:00 Tuesday |
1644.9 1658 |
1672 | 1638.4 | 174055 |
| 455 | -8.65 -0.53 % |
26-06-2023 00:00:00 Monday |
1644.05 1635.4 |
1650.85 | 1629.3 | 61503 |
| 456 | 2.8 0.17 % |
23-06-2023 00:00:00 Friday |
1640.65 1643.45 |
1659.9 | 1634.05 | 665635 |
| 457 | 2.4 0.15 % |
22-06-2023 00:00:00 Thursday |
1641.25 1643.65 |
1656.9 | 1638.3 | 475118 |
| 458 | 20.45 1.27 % |
21-06-2023 00:00:00 Wednesday |
1615.35 1635.8 |
1637 | 1611.5 | 2173679 |
| 459 | 3.3 0.21 % |
20-06-2023 00:00:00 Tuesday |
1605 1608.3 |
1610.95 | 1590.9 | 68084 |
| 460 | -4.35 -0.27 % |
19-06-2023 00:00:00 Monday |
1608 1603.65 |
1614.75 | 1598 | 108569 |
| 461 | 17.9 1.13 % |
16-06-2023 00:00:00 Friday |
1584.2 1602.1 |
1609.2 | 1583.45 | 92163 |
| 462 | -20 -1.25 % |
15-06-2023 00:00:00 Thursday |
1601.55 1581.55 |
1606 | 1580 | 281757 |
| 463 | -4.2 -0.26 % |
14-06-2023 00:00:00 Wednesday |
1606.2 1602 |
1612.7 | 1600 | 230412 |
| 464 | 14.7 0.92 % |
13-06-2023 00:00:00 Tuesday |
1590 1604.7 |
1609.05 | 1590 | 80587 |
| 465 | -12.35 -0.77 % |
12-06-2023 00:00:00 Monday |
1612.95 1600.6 |
1616 | 1599 | 68866 |
| 466 | -2.7 -0.17 % |
09-06-2023 00:00:00 Friday |
1613.25 1610.55 |
1618.45 | 1607 | 161312 |
| 467 | 3.9 0.24 % |
08-06-2023 00:00:00 Thursday |
1605 1608.9 |
1625.85 | 1604 | 270381 |
| 468 | 6.45 0.4 % |
07-06-2023 00:00:00 Wednesday |
1601.3 1607.75 |
1611.65 | 1596.6 | 178373 |
| 469 | -3.9 -0.24 % |
06-06-2023 00:00:00 Tuesday |
1604.2 1600.3 |
1608.6 | 1592.4 | 193411 |
| 470 | -12.5 -0.77 % |
05-06-2023 00:00:00 Monday |
1617 1604.5 |
1617 | 1602.25 | 68159 |
| 471 | -2.9 -0.18 % |
02-06-2023 00:00:00 Friday |
1609.05 1606.15 |
1615.5 | 1601.25 | 172225 |
| 472 | -17.9 -1.1 % |
01-06-2023 00:00:00 Thursday |
1622 1604.1 |
1622 | 1600.4 | 187653 |
| 473 | -22.45 -1.37 % |
31-05-2023 00:00:00 Wednesday |
1633.8 1611.35 |
1634.4 | 1605 | 199983 |
| 474 | 4.05 0.25 % |
30-05-2023 00:00:00 Tuesday |
1633 1637.05 |
1642 | 1628.15 | 75603 |
| 475 | 9.8 0.6 % |
29-05-2023 00:00:00 Monday |
1625.05 1634.85 |
1640.95 | 1625.05 | 79168 |
| 476 | -0.6 -0.04 % |
26-05-2023 00:00:00 Friday |
1616.1 1615.5 |
1618.5 | 1602 | 148903 |
| 477 | -6.4 -0.4 % |
25-05-2023 00:00:00 Thursday |
1616 1609.6 |
1620.5 | 1597.55 | 105911 |
| 478 | -18.3 -1.12 % |
24-05-2023 00:00:00 Wednesday |
1633.95 1615.65 |
1634.6 | 1614.1 | 130330 |
| 479 | -10.9 -0.66 % |
23-05-2023 00:00:00 Tuesday |
1647.7 1636.8 |
1647.7 | 1634.05 | 97923 |
| 480 | -4.15 -0.25 % |
22-05-2023 00:00:00 Monday |
1644.7 1640.55 |
1652.5 | 1632.95 | 152948 |
| 481 | 2.05 0.12 % |
19-05-2023 00:00:00 Friday |
1645.35 1647.4 |
1649.5 | 1632 | 157281 |
| 482 | -4.65 -0.28 % |
18-05-2023 00:00:00 Thursday |
1650 1645.35 |
1653.65 | 1640.2 | 147399 |
| 483 | -8.45 -0.51 % |
17-05-2023 00:00:00 Wednesday |
1647.1 1638.65 |
1649.65 | 1625.4 | 82489 |
| 484 | -26.95 -1.61 % |
16-05-2023 00:00:00 Tuesday |
1673.7 1646.75 |
1673.7 | 1644.1 | 166208 |
| 485 | 2.2 0.13 % |
15-05-2023 00:00:00 Monday |
1674 1676.2 |
1681 | 1665.35 | 119331 |
| 486 | 18.6 1.13 % |
12-05-2023 00:00:00 Friday |
1649 1667.6 |
1672.2 | 1643.6 | 277671 |
| 487 | -13.3 -0.8 % |
11-05-2023 00:00:00 Thursday |
1667 1653.7 |
1668 | 1649.55 | 172580 |
| 488 | 8 0.49 % |
10-05-2023 00:00:00 Wednesday |
1644 1652 |
1654.3 | 1633.9 | 76000 |
| 489 | -6.8 -0.41 % |
09-05-2023 00:00:00 Tuesday |
1650 1643.2 |
1655.7 | 1639.55 | 434207 |
| 490 | 10.25 0.63 % |
08-05-2023 00:00:00 Monday |
1635 1645.25 |
1650 | 1630 | 201469 |
| 491 | -11.65 -0.71 % |
05-05-2023 00:00:00 Friday |
1637 1625.35 |
1661.05 | 1622 | 557873 |
| 492 | 35.2 2.08 % |
04-05-2023 00:00:00 Thursday |
1692 1727.2 |
1733.95 | 1688.55 | 517203 |
| 493 | 6.05 0.36 % |
03-05-2023 00:00:00 Wednesday |
1686 1692.05 |
1696.65 | 1680.1 | 138307 |
| 494 | -1.75 -0.1 % |
02-05-2023 00:00:00 Tuesday |
1688.25 1686.5 |
1698.55 | 1682 | 134553 |
| 495 | 5.45 0.32 % |
28-04-2023 00:00:00 Friday |
1682.6 1688.05 |
1690.95 | 1670 | 268231 |
| 496 | 8.85 0.53 % |
27-04-2023 00:00:00 Thursday |
1672.2 1681.05 |
1685.45 | 1666.05 | 203628 |
| 497 | 12 0.72 % |
26-04-2023 00:00:00 Wednesday |
1660.2 1672.2 |
1674.4 | 1654.85 | 100304 |
| 498 | -25.4 -1.5 % |
25-04-2023 00:00:00 Tuesday |
1689 1663.6 |
1689 | 1661.1 | 423231 |
| 499 | 13.25 0.79 % |
24-04-2023 00:00:00 Monday |
1675.2 1688.45 |
1691.5 | 1674.55 | 137775 |
| 500 | 8.3 0.5 % |
21-04-2023 00:00:00 Friday |
1665.5 1673.8 |
1677 | 1662.8 | 133438 |
| 501 | 1.45 0.09 % |
20-04-2023 00:00:00 Thursday |
1670.55 1672 |
1677.25 | 1666.75 | 196383 |
| 502 | 4.3 0.26 % |
19-04-2023 00:00:00 Wednesday |
1664.7 1669 |
1669.75 | 1657.7 | 64875 |
| 503 | -9.75 -0.58 % |
18-04-2023 00:00:00 Tuesday |
1668 1658.25 |
1676.9 | 1656 | 161423 |
| 504 | -38.95 -2.28 % |
17-04-2023 00:00:00 Monday |
1706 1667.05 |
1715.85 | 1653.65 | 341972 |
| 505 | 7.25 0.43 % |
13-04-2023 00:00:00 Thursday |
1686.05 1693.3 |
1697 | 1677.7 | 165353 |
| 506 | 19.15 1.15 % |
12-04-2023 00:00:00 Wednesday |
1665.6 1684.75 |
1688 | 1665.6 | 217356 |
| 507 | 4.4 0.27 % |
11-04-2023 00:00:00 Tuesday |
1659.3 1663.7 |
1668.5 | 1651.9 | 86982 |
| 508 | -6.9 -0.41 % |
10-04-2023 00:00:00 Monday |
1665 1658.1 |
1670.8 | 1654.5 | 163677 |
| 509 | 15.9 0.96 % |
06-04-2023 00:00:00 Thursday |
1650.4 1666.3 |
1669 | 1648.1 | 198558 |
| 510 | 41.1 2.55 % |
05-04-2023 00:00:00 Wednesday |
1613 1654.1 |
1656.1 | 1613 | 183961 |
| 511 | 6.05 0.38 % |
03-04-2023 00:00:00 Monday |
1604.3 1610.35 |
1615.45 | 1602.55 | 155703 |
| 512 | 21.35 1.34 % |
31-03-2023 00:00:00 Friday |
1588.4 1609.75 |
1612.85 | 1588.4 | 260941 |
| 513 | 11.8 0.75 % |
29-03-2023 00:00:00 Wednesday |
1576.6 1588.4 |
1602 | 1576.6 | 80574 |
| 514 | 14.15 0.9 % |
28-03-2023 00:00:00 Tuesday |
1566 1580.15 |
1582.35 | 1565 | 102415 |
| 515 | 5.35 0.34 % |
27-03-2023 00:00:00 Monday |
1560.1 1565.45 |
1579.4 | 1559 | 128954 |
| 516 | -0.25 -0.02 % |
24-03-2023 00:00:00 Friday |
1562 1561.75 |
1573.55 | 1554.7 | 80834 |
| 517 | -7.25 -0.46 % |
23-03-2023 00:00:00 Thursday |
1569.9 1562.65 |
1590 | 1559.7 | 93088 |
| 518 | -6.05 -0.38 % |
22-03-2023 00:00:00 Wednesday |
1581.35 1575.3 |
1585.55 | 1566.15 | 57172 |
| 519 | 5.4 0.34 % |
21-03-2023 00:00:00 Tuesday |
1574 1579.4 |
1582.1 | 1556.55 | 105900 |
| 520 | -6.9 -0.44 % |
20-03-2023 00:00:00 Monday |
1568 1561.1 |
1568 | 1545.15 | 89277 |
| 521 | 12.55 0.8 % |
17-03-2023 00:00:00 Friday |
1560 1572.55 |
1578.65 | 1540.45 | 83171 |
| 522 | 9.9 0.64 % |
16-03-2023 00:00:00 Thursday |
1541.55 1551.45 |
1559.15 | 1532.3 | 1654436 |
| 523 | -38.7 -2.45 % |
15-03-2023 00:00:00 Wednesday |
1579.45 1540.75 |
1580.85 | 1536.05 | 143141 |
| 524 | 0.55 0.04 % |
14-03-2023 00:00:00 Tuesday |
1564.3 1564.85 |
1583.65 | 1558.9 | 212155 |
| 525 | -14.45 -0.91 % |
13-03-2023 00:00:00 Monday |
1583.1 1568.65 |
1603.7 | 1565 | 230761 |
| 526 | -13.5 -0.84 % |
10-03-2023 00:00:00 Friday |
1602.15 1588.65 |
1613.6 | 1585 | 277106 |
| 527 | -1.9 -0.12 % |
09-03-2023 00:00:00 Thursday |
1633.45 1631.55 |
1644.95 | 1626.95 | 159511 |
| 528 | 8.4 0.52 % |
08-03-2023 00:00:00 Wednesday |
1622 1630.4 |
1639.5 | 1621.2 | 264522 |
| 529 | 8.35 0.52 % |
06-03-2023 00:00:00 Monday |
1618 1626.35 |
1638.6 | 1618 | 85501 |
| 530 | 19.55 1.22 % |
03-03-2023 00:00:00 Friday |
1596 1615.55 |
1619.45 | 1587.65 | 153928 |
| 531 | -5.9 -0.37 % |
02-03-2023 00:00:00 Thursday |
1590.55 1584.65 |
1606 | 1582.2 | 52670 |
| 532 | -8.75 -0.54 % |
01-03-2023 00:00:00 Wednesday |
1606.5 1597.75 |
1612.35 | 1595.3 | 135141 |
| 533 | 8.6 0.54 % |
28-02-2023 00:00:00 Tuesday |
1592.65 1601.25 |
1605.1 | 1588.8 | 52860 |
| 534 | 7.65 0.48 % |
27-02-2023 00:00:00 Monday |
1585 1592.65 |
1598.6 | 1577.15 | 65707 |
| 535 | -30.9 -1.91 % |
24-02-2023 00:00:00 Friday |
1619.35 1588.45 |
1619.35 | 1585.25 | 99482 |
| 536 | -9.7 -0.6 % |
23-02-2023 00:00:00 Thursday |
1613.05 1603.35 |
1616.6 | 1592.3 | 149432 |
| 537 | -24.65 -1.5 % |
22-02-2023 00:00:00 Wednesday |
1639.2 1614.55 |
1642.05 | 1608.9 | 109948 |
| 538 | 9.95 0.61 % |
21-02-2023 00:00:00 Tuesday |
1637 1646.95 |
1661.45 | 1635 | 58177 |
| 539 | -17.75 -1.07 % |
20-02-2023 00:00:00 Monday |
1657.55 1639.8 |
1668.7 | 1634.55 | 119852 |
| 540 | 16.3 0.99 % |
17-02-2023 00:00:00 Friday |
1640 1656.3 |
1667 | 1640 | 102568 |
| 541 | -5.85 -0.35 % |
16-02-2023 00:00:00 Thursday |
1670.6 1664.75 |
1681.35 | 1661 | 54057 |
| 542 | -4.3 -0.26 % |
15-02-2023 00:00:00 Wednesday |
1673 1668.7 |
1676.35 | 1657.4 | 54882 |
| 543 | 12.3 0.74 % |
14-02-2023 00:00:00 Tuesday |
1661 1673.3 |
1677.4 | 1659 | 133486 |
| 544 | 2.15 0.13 % |
13-02-2023 00:00:00 Monday |
1656.45 1658.6 |
1661.85 | 1644.45 | 58313 |
| 545 | 10.45 0.63 % |
10-02-2023 00:00:00 Friday |
1646 1656.45 |
1658.5 | 1643.2 | 43596 |
| 546 | -11.7 -0.7 % |
09-02-2023 00:00:00 Thursday |
1661 1649.3 |
1661 | 1635.5 | 55343 |
| 547 | 2.05 0.12 % |
08-02-2023 00:00:00 Wednesday |
1651.55 1653.6 |
1668.1 | 1648.1 | 55799 |
| 548 | 1.05 0.06 % |
07-02-2023 00:00:00 Tuesday |
1652.35 1653.4 |
1661 | 1632.25 | 105902 |
| 549 | -6.95 -0.42 % |
06-02-2023 00:00:00 Monday |
1658.7 1651.75 |
1669.25 | 1646.65 | 59797 |
| 550 | 41.7 2.58 % |
03-02-2023 00:00:00 Friday |
1617 1658.7 |
1660.1 | 1609.8 | 201802 |
| 551 | -11.7 -0.72 % |
02-02-2023 00:00:00 Thursday |
1614.95 1603.25 |
1623.7 | 1589.15 | 94943 |
| 552 | 10.8 0.67 % |
01-02-2023 00:00:00 Wednesday |
1616.25 1627.05 |
1664.15 | 1606.75 | 423801 |
| 553 | -14.35 -0.89 % |
31-01-2023 00:00:00 Tuesday |
1617.8 1603.45 |
1622.7 | 1595 | 172413 |
| 554 | 12.3 0.77 % |
30-01-2023 00:00:00 Monday |
1602 1614.3 |
1625 | 1582.05 | 197159 |
| 555 | -28.3 -1.72 % |
27-01-2023 00:00:00 Friday |
1644.15 1615.85 |
1644.15 | 1590.35 | 153631 |
| 556 | -40.3 -2.39 % |
25-01-2023 00:00:00 Wednesday |
1688.5 1648.2 |
1692.7 | 1645.35 | 137329 |
| 557 | 17.6 1.05 % |
24-01-2023 00:00:00 Tuesday |
1677.7 1695.3 |
1702 | 1675.5 | 127434 |
| 558 | 11.4 0.69 % |
23-01-2023 00:00:00 Monday |
1661.25 1672.65 |
1683.3 | 1661.25 | 85267 |
| 559 | 17 1.03 % |
20-01-2023 00:00:00 Friday |
1643.8 1660.8 |
1668 | 1642.6 | 758155 |
| 560 | 14.05 0.86 % |
19-01-2023 00:00:00 Thursday |
1630.05 1644.1 |
1649.35 | 1630.05 | 94163 |
| 561 | 29.05 1.81 % |
18-01-2023 00:00:00 Wednesday |
1607.9 1636.95 |
1641 | 1601 | 161546 |
| 562 | 16.6 1.04 % |
17-01-2023 00:00:00 Tuesday |
1592 1608.6 |
1610.8 | 1577.7 | 261717 |
| 563 | -39.15 -2.41 % |
16-01-2023 00:00:00 Monday |
1624.4 1585.25 |
1624.4 | 1580.15 | 282529 |
| 564 | 2.85 0.18 % |
13-01-2023 00:00:00 Friday |
1598 1600.85 |
1609.95 | 1586.1 | 92544 |
| 565 | 14.45 0.91 % |
12-01-2023 00:00:00 Thursday |
1585.25 1599.7 |
1603.8 | 1584.35 | 109871 |
| 566 | 20.2 1.29 % |
11-01-2023 00:00:00 Wednesday |
1570.6 1590.8 |
1598 | 1560.05 | 132591 |
| 567 | -28.15 -1.76 % |
10-01-2023 00:00:00 Tuesday |
1597.45 1569.3 |
1598.05 | 1565.15 | 195939 |
| 568 | 1.6 0.1 % |
09-01-2023 00:00:00 Monday |
1595.8 1597.4 |
1611 | 1590.05 | 196695 |
| 569 | -5.4 -0.34 % |
06-01-2023 00:00:00 Friday |
1599.75 1594.35 |
1608.9 | 1578.5 | 175478 |
| 570 | -14.6 -0.9 % |
05-01-2023 00:00:00 Thursday |
1614.3 1599.7 |
1618.2 | 1590 | 152796 |
| 571 | -24.45 -1.5 % |
04-01-2023 00:00:00 Wednesday |
1635 1610.55 |
1645.75 | 1607.45 | 155737 |
| 572 | 15.15 0.93 % |
03-01-2023 00:00:00 Tuesday |
1624.55 1639.7 |
1643.6 | 1624.55 | 175881 |
| 573 | 7.1 0.44 % |
02-01-2023 00:00:00 Monday |
1622.05 1629.15 |
1639 | 1618.65 | 125622 |
| 574 | -16.2 -0.99 % |
30-12-2022 00:00:00 Friday |
1643.5 1627.3 |
1644 | 1620 | 50172 |
| 575 | 22.75 1.41 % |
29-12-2022 00:00:00 Thursday |
1618.15 1640.9 |
1643.4 | 1611.1 | 83082 |
| 576 | 0.45 0.03 % |
28-12-2022 00:00:00 Wednesday |
1629 1629.45 |
1632.9 | 1623 | 132818 |
| 577 | -1.65 -0.1 % |
27-12-2022 00:00:00 Tuesday |
1632.3 1630.65 |
1635.7 | 1615 | 90688 |
| 578 | 37.15 2.34 % |
26-12-2022 00:00:00 Monday |
1591 1628.15 |
1638.95 | 1591 | 160140 |
| 579 | 14.65 0.93 % |
23-12-2022 00:00:00 Friday |
1583 1597.65 |
1604 | 1583 | 90003 |
| 580 | -9.25 -0.57 % |
22-12-2022 00:00:00 Thursday |
1620 1610.75 |
1627.2 | 1609 | 78265 |
| 581 | -24.65 -1.5 % |
21-12-2022 00:00:00 Wednesday |
1642 1617.35 |
1644.75 | 1607.15 | 64017 |
| 582 | 10.45 0.64 % |
20-12-2022 00:00:00 Tuesday |
1621 1631.45 |
1637.1 | 1621 | 103214 |
| 583 | 3.85 0.23 % |
19-12-2022 00:00:00 Monday |
1640.65 1644.5 |
1646.5 | 1626.7 | 69630 |
| 584 | 18.7 1.15 % |
16-12-2022 00:00:00 Friday |
1620 1638.7 |
1644.9 | 1609 | 78667 |
| 585 | -21.4 -1.3 % |
15-12-2022 00:00:00 Thursday |
1652.1 1630.7 |
1669.85 | 1626.7 | 76416 |
| 586 | 10.05 0.61 % |
14-12-2022 00:00:00 Wednesday |
1651.55 1661.6 |
1664.8 | 1649.4 | 250557 |
| 587 | -3.65 -0.22 % |
13-12-2022 00:00:00 Tuesday |
1652 1648.35 |
1657.35 | 1645.4 | 2513494 |
| 588 | 22.5 1.39 % |
12-12-2022 00:00:00 Monday |
1621.05 1643.55 |
1653.4 | 1621.05 | 322666 |
| 589 | 7.3 0.45 % |
09-12-2022 00:00:00 Friday |
1624 1631.3 |
1634 | 1619.3 | 250914 |
| 590 | 8.45 0.52 % |
08-12-2022 00:00:00 Thursday |
1611.05 1619.5 |
1626 | 1604.35 | 6497924 |
| 591 | -0.05 0 % |
07-12-2022 00:00:00 Wednesday |
1610 1609.95 |
1618.75 | 1604.25 | 108431 |
| 592 | 11.7 0.73 % |
06-12-2022 00:00:00 Tuesday |
1600.25 1611.95 |
1613.95 | 1600.25 | 133795 |
| 593 | 5.3 0.33 % |
05-12-2022 00:00:00 Monday |
1607 1612.3 |
1614.55 | 1596.4 | 158848 |
| 594 | -3.25 -0.2 % |
02-12-2022 00:00:00 Friday |
1610.35 1607.1 |
1616.75 | 1605.05 | 169170 |
| 595 | 1.15 0.07 % |
01-12-2022 00:00:00 Thursday |
1618 1619.15 |
1636.95 | 1615 | 295851 |
| 596 | 11.75 0.74 % |
30-11-2022 00:00:00 Wednesday |
1597 1608.75 |
1612.5 | 1595.9 | 109085 |
| 597 | 3.65 0.23 % |
29-11-2022 00:00:00 Tuesday |
1594 1597.65 |
1611.95 | 1592.65 | 110771 |
| 598 | -6.65 -0.41 % |
28-11-2022 00:00:00 Monday |
1606.4 1599.75 |
1607.2 | 1594 | 509589 |
| 599 | -10.15 -0.62 % |
25-11-2022 00:00:00 Friday |
1627.35 1617.2 |
1631.4 | 1614.05 | 239678 |
| 600 | 21.9 1.37 % |
24-11-2022 00:00:00 Thursday |
1604 1625.9 |
1632.15 | 1599.05 | 252002 |
| 601 | -9.9 -0.62 % |
23-11-2022 00:00:00 Wednesday |
1608.9 1599 |
1608.9 | 1593.95 | 168975 |
| 602 | -2.1 -0.13 % |
22-11-2022 00:00:00 Tuesday |
1596 1593.9 |
1604.65 | 1591.25 | 158394 |
| 603 | -9.55 -0.59 % |
21-11-2022 00:00:00 Monday |
1606.55 1597 |
1610 | 1590.4 | 169473 |
| 604 | -6.65 -0.41 % |
18-11-2022 00:00:00 Friday |
1620.2 1613.55 |
1622.7 | 1605.35 | 2487341 |
| 605 | 1.3 0.08 % |
17-11-2022 00:00:00 Thursday |
1616 1617.3 |
1631.45 | 1613.65 | 240335 |
| 606 | 24.25 1.51 % |
16-11-2022 00:00:00 Wednesday |
1608 1632.25 |
1642 | 1608 | 344525 |
| 607 | -1.2 -0.07 % |
15-11-2022 00:00:00 Tuesday |
1620.55 1619.35 |
1623.05 | 1605.35 | 155177 |
| 608 | 4.15 0.26 % |
14-11-2022 00:00:00 Monday |
1610.25 1614.4 |
1628 | 1598.8 | 188557 |
| 609 | 72.95 4.74 % |
11-11-2022 00:00:00 Friday |
1538 1610.95 |
1636.35 | 1537.55 | 1897296 |
| 610 | 33.2 2.23 % |
10-11-2022 00:00:00 Thursday |
1492.05 1525.25 |
1527.75 | 1492.05 | 104316 |
| 611 | -0.3 -0.02 % |
09-11-2022 00:00:00 Wednesday |
1508.55 1508.25 |
1516.25 | 1503.6 | 190760 |
| 612 | -3.2 -0.21 % |
07-11-2022 00:00:00 Monday |
1512 1508.8 |
1512 | 1492.45 | 121464 |
| 613 | -3.9 -0.26 % |
04-11-2022 00:00:00 Friday |
1501 1497.1 |
1516 | 1490 | 311429 |
| 614 | 9.6 0.64 % |
03-11-2022 00:00:00 Thursday |
1499 1508.6 |
1520.4 | 1498 | 253289 |
| 615 | 0.85 0.06 % |
02-11-2022 00:00:00 Wednesday |
1513.1 1513.95 |
1527.95 | 1512 | 347713 |
| 616 | 14.05 0.94 % |
01-11-2022 00:00:00 Tuesday |
1500 1514.05 |
1529 | 1499.95 | 1026211 |
| 617 | 31.4 2.14 % |
31-10-2022 00:00:00 Monday |
1465 1496.4 |
1498 | 1465 | 156232 |
| 618 | 8.5 0.59 % |
28-10-2022 00:00:00 Friday |
1450 1458.5 |
1466.9 | 1448.75 | 118436 |
| 619 | -6.75 -0.46 % |
27-10-2022 00:00:00 Thursday |
1461 1454.25 |
1465.75 | 1451.6 | 142458 |
| 620 | -2.75 -0.19 % |
25-10-2022 00:00:00 Tuesday |
1453 1450.25 |
1467.5 | 1445.7 | 90629 |
| 621 | 6.1 0.42 % |
24-10-2022 00:00:00 Monday |
1454.7 1460.8 |
1462.8 | 1454.3 | 33316 |
| 622 | -10.2 -0.7 % |
21-10-2022 00:00:00 Friday |
1448.6 1438.4 |
1457.1 | 1433.8 | 157494 |
| 623 | 7.95 0.55 % |
20-10-2022 00:00:00 Thursday |
1441.25 1449.2 |
1454.45 | 1441.25 | 125958 |
| 624 | -3.15 -0.22 % |
19-10-2022 00:00:00 Wednesday |
1462 1458.85 |
1477 | 1454 | 398297 |
| 625 | -7.85 -0.54 % |
18-10-2022 00:00:00 Tuesday |
1452 1444.15 |
1465 | 1439.8 | 120074 |
| 626 | 11.7 0.82 % |
17-10-2022 00:00:00 Monday |
1434.65 1446.35 |
1457.3 | 1427.05 | 277044 |
| 627 | 29.1 2.06 % |
14-10-2022 00:00:00 Friday |
1412 1441.1 |
1447 | 1412 | 372227 |
| 628 | -8.8 -0.63 % |
13-10-2022 00:00:00 Thursday |
1402.5 1393.7 |
1406.85 | 1384 | 68801 |
| 629 | 2.4 0.17 % |
12-10-2022 00:00:00 Wednesday |
1407 1409.4 |
1414.1 | 1397.35 | 122619 |
| 630 | -3.1 -0.22 % |
11-10-2022 00:00:00 Tuesday |
1403.8 1400.7 |
1416.95 | 1399.2 | 140098 |
| 631 | 5.5 0.39 % |
10-10-2022 00:00:00 Monday |
1410 1415.5 |
1425.9 | 1398.35 | 81547 |
| 632 | 5.45 0.38 % |
07-10-2022 00:00:00 Friday |
1425.25 1430.7 |
1433 | 1420.45 | 93347 |
| 633 | -18.15 -1.25 % |
06-10-2022 00:00:00 Thursday |
1455 1436.85 |
1462.1 | 1434.8 | 72987 |
| 634 | 27.35 1.92 % |
04-10-2022 00:00:00 Tuesday |
1425.25 1452.6 |
1456 | 1425.25 | 86500 |
| 635 | 2.85 0.2 % |
03-10-2022 00:00:00 Monday |
1410 1412.85 |
1418 | 1400.55 | 130820 |
| 636 | 46.85 3.41 % |
30-09-2022 00:00:00 Friday |
1375.55 1422.4 |
1431.3 | 1365.05 | 135825 |
| 637 | -12.4 -0.89 % |
29-09-2022 00:00:00 Thursday |
1394.25 1381.85 |
1402.2 | 1378.8 | 70125 |
| 638 | -16.75 -1.19 % |
28-09-2022 00:00:00 Wednesday |
1405 1388.25 |
1410.65 | 1385.15 | 195531 |
| 639 | -12.15 -0.85 % |
27-09-2022 00:00:00 Tuesday |
1426.5 1414.35 |
1439.8 | 1406.9 | 81448 |
| 640 | 1.85 0.13 % |
26-09-2022 00:00:00 Monday |
1423.35 1425.2 |
1436.15 | 1417.4 | 362403 |
| 641 | -28.5 -1.93 % |
23-09-2022 00:00:00 Friday |
1475 1446.5 |
1475 | 1437 | 138738 |
| 642 | -30.3 -2 % |
22-09-2022 00:00:00 Thursday |
1516 1485.7 |
1516 | 1482 | 189848 |
| 643 | 8.75 0.58 % |
21-09-2022 00:00:00 Wednesday |
1510 1518.75 |
1521.4 | 1505 | 57279 |
| 644 | 9.55 0.63 % |
20-09-2022 00:00:00 Tuesday |
1508.5 1518.05 |
1524 | 1499.95 | 282959 |
| 645 | 16.55 1.11 % |
19-09-2022 00:00:00 Monday |
1486.35 1502.9 |
1514 | 1480 | 218248 |
| 646 | -5.8 -0.39 % |
16-09-2022 00:00:00 Friday |
1499 1493.2 |
1514.5 | 1483 | 248622 |
| 647 | -1.35 -0.09 % |
15-09-2022 00:00:00 Thursday |
1522.25 1520.9 |
1540.55 | 1511.75 | 292478 |
| 648 | 38.9 2.61 % |
14-09-2022 00:00:00 Wednesday |
1490 1528.9 |
1538.95 | 1490 | 623314 |
| 649 | 12.85 0.86 % |
13-09-2022 00:00:00 Tuesday |
1498.3 1511.15 |
1515.55 | 1498.1 | 352340 |
| 650 | -5.8 -0.39 % |
12-09-2022 00:00:00 Monday |
1498 1492.2 |
1503.85 | 1489.9 | 113287 |
| 651 | 0.65 0.04 % |
09-09-2022 00:00:00 Friday |
1497.5 1498.15 |
1509 | 1495 | 337283 |
| 652 | 10.55 0.71 % |
08-09-2022 00:00:00 Thursday |
1486.5 1497.05 |
1500 | 1482.5 | 187145 |
| 653 | 12.2 0.83 % |
07-09-2022 00:00:00 Wednesday |
1470 1482.2 |
1490.25 | 1470 | 376900 |
| 654 | -0.5 -0.03 % |
06-09-2022 00:00:00 Tuesday |
1490 1489.5 |
1506.5 | 1486.75 | 575204 |
| 655 | 9.95 0.67 % |
05-09-2022 00:00:00 Monday |
1485.1 1495.05 |
1498.9 | 1483.2 | 462977 |
| 656 | 12.15 0.82 % |
02-09-2022 00:00:00 Friday |
1474 1486.15 |
1490.65 | 1466 | 123849 |
| 657 | 4.1 0.28 % |
01-09-2022 00:00:00 Thursday |
1468 1472.1 |
1489.2 | 1459 | 1301020 |
| 658 | 43.2 2.99 % |
30-08-2022 00:00:00 Tuesday |
1443 1486.2 |
1489.85 | 1443 | 306727 |
| 659 | 4.2 0.29 % |
29-08-2022 00:00:00 Monday |
1435.8 1440 |
1446.1 | 1428.35 | 80621 |
| 660 | -4.85 -0.33 % |
26-08-2022 00:00:00 Friday |
1468.25 1463.4 |
1481.45 | 1462 | 138951 |
| 661 | -13.15 -0.89 % |
25-08-2022 00:00:00 Thursday |
1477 1463.85 |
1486.6 | 1459 | 147945 |
| 662 | 5.45 0.37 % |
24-08-2022 00:00:00 Wednesday |
1465.85 1471.3 |
1475.9 | 1458.6 | 278434 |
| 663 | 15.6 1.08 % |
23-08-2022 00:00:00 Tuesday |
1450.25 1465.85 |
1475.5 | 1450.25 | 295298 |
| 664 | -12.45 -0.84 % |
22-08-2022 00:00:00 Monday |
1482.6 1470.15 |
1487.9 | 1467.65 | 406738 |
| 665 | -18.55 -1.23 % |
19-08-2022 00:00:00 Friday |
1512 1493.45 |
1512 | 1490 | 190239 |
| 666 | 12.25 0.82 % |
18-08-2022 00:00:00 Thursday |
1499.2 1511.45 |
1513.5 | 1499.2 | 82036 |
| 667 | 9.2 0.61 % |
17-08-2022 00:00:00 Wednesday |
1500 1509.2 |
1512 | 1486.05 | 196144 |
| 668 | 11.95 0.8 % |
16-08-2022 00:00:00 Tuesday |
1490 1501.95 |
1508.6 | 1488.25 | 131621 |
| 669 | 3.75 0.25 % |
12-08-2022 00:00:00 Friday |
1481 1484.75 |
1488.8 | 1476 | 310327 |
| 670 | 6.75 0.46 % |
11-08-2022 00:00:00 Thursday |
1480 1486.75 |
1491 | 1474.65 | 322358 |
| 671 | 4 0.27 % |
10-08-2022 00:00:00 Wednesday |
1462 1466 |
1471.6 | 1449.4 | 283823 |
| 672 | 32.5 2.28 % |
08-08-2022 00:00:00 Monday |
1428.45 1460.95 |
1464 | 1427.15 | 188564 |
| 673 | -3.45 -0.24 % |
05-08-2022 00:00:00 Friday |
1430 1426.55 |
1436.2 | 1421.45 | 132757 |
| 674 | -6.9 -0.48 % |
04-08-2022 00:00:00 Thursday |
1437.25 1430.35 |
1446.65 | 1413.4 | 144833 |
| 675 | 8.4 0.59 % |
03-08-2022 00:00:00 Wednesday |
1424.75 1433.15 |
1435.4 | 1417.05 | 160346 |
| 676 | -13.15 -0.91 % |
02-08-2022 00:00:00 Tuesday |
1442 1428.85 |
1443.8 | 1423 | 128370 |
| 677 | 9.9 0.69 % |
01-08-2022 00:00:00 Monday |
1435.25 1445.15 |
1448 | 1429.5 | 1002493 |
| 678 | 4.1 0.29 % |
29-07-2022 00:00:00 Friday |
1430.35 1434.45 |
1438 | 1415 | 438123 |
| 679 | 6.6 0.47 % |
28-07-2022 00:00:00 Thursday |
1410.35 1416.95 |
1424.2 | 1410.35 | 188626 |
| 680 | 14.1 1.01 % |
27-07-2022 00:00:00 Wednesday |
1390 1404.1 |
1406 | 1384.3 | 209717 |
| 681 | -3.95 -0.28 % |
26-07-2022 00:00:00 Tuesday |
1396.5 1392.55 |
1402 | 1386.1 | 305204 |
| 682 | 3.1 0.22 % |
25-07-2022 00:00:00 Monday |
1393 1396.1 |
1404.55 | 1383.1 | 386965 |
| 683 | 30.85 2.27 % |
22-07-2022 00:00:00 Friday |
1362 1392.85 |
1397 | 1362 | 501946 |
| 684 | -0.5 -0.04 % |
21-07-2022 00:00:00 Thursday |
1361.5 1361 |
1369.35 | 1358 | 262561 |
| 685 | 4.2 0.31 % |
20-07-2022 00:00:00 Wednesday |
1361.5 1365.7 |
1371.45 | 1355.5 | 307109 |
| 686 | 8.15 0.61 % |
19-07-2022 00:00:00 Tuesday |
1339.45 1347.6 |
1358.4 | 1338.3 | 200039 |
| 687 | -4.35 -0.32 % |
18-07-2022 00:00:00 Monday |
1352 1347.65 |
1365.8 | 1342 | 1083946 |
| 688 | 8.85 0.65 % |
15-07-2022 00:00:00 Friday |
1355 1363.85 |
1365.25 | 1346.65 | 248018 |
| 689 | -12.1 -0.89 % |
14-07-2022 00:00:00 Thursday |
1363.4 1351.3 |
1372.5 | 1348.95 | 278788 |
| 690 | -35.85 -2.57 % |
13-07-2022 00:00:00 Wednesday |
1393.5 1357.65 |
1394.45 | 1354.3 | 170421 |
| 691 | -15.35 -1.09 % |
12-07-2022 00:00:00 Tuesday |
1407 1391.65 |
1407 | 1389.35 | 105308 |
| 692 | 10.55 0.76 % |
11-07-2022 00:00:00 Monday |
1395 1405.55 |
1409.75 | 1394 | 323413 |
| 693 | -7.75 -0.55 % |
08-07-2022 00:00:00 Friday |
1404.5 1396.75 |
1408 | 1394.3 | 382228 |
| 694 | 12.05 0.87 % |
07-07-2022 00:00:00 Thursday |
1384 1396.05 |
1398 | 1374.4 | 512632 |
| 695 | 22.5 1.67 % |
06-07-2022 00:00:00 Wednesday |
1349 1371.5 |
1373.5 | 1348.6 | 332854 |
| 696 | -16 -1.17 % |
05-07-2022 00:00:00 Tuesday |
1368 1352 |
1378.8 | 1348.25 | 174748 |
| 697 | 1.95 0.14 % |
04-07-2022 00:00:00 Monday |
1353.45 1355.4 |
1360.1 | 1342.5 | 215359 |
| 698 | 7.15 0.53 % |
01-07-2022 00:00:00 Friday |
1346.5 1353.65 |
1360 | 1330.3 | 243688 |
| 699 | 15.9 1.19 % |
30-06-2022 00:00:00 Thursday |
1331.6 1347.5 |
1353.55 | 1331.6 | 182482 |
| 700 | 13.7 1.03 % |
29-06-2022 00:00:00 Wednesday |
1330.25 1343.95 |
1350.75 | 1330.25 | 266233 |
| 701 | 5.05 0.38 % |
28-06-2022 00:00:00 Tuesday |
1340.6 1345.65 |
1351 | 1339 | 100151 |
| 702 | -7.15 -0.52 % |
27-06-2022 00:00:00 Monday |
1363.25 1356.1 |
1375.9 | 1352 | 259682 |
| 703 | 12.25 0.91 % |
24-06-2022 00:00:00 Friday |
1341.65 1353.9 |
1361 | 1340 | 295518 |
| 704 | 5.9 0.44 % |
23-06-2022 00:00:00 Thursday |
1331 1336.9 |
1347.7 | 1318.3 | 198842 |
| 705 | 0.75 0.06 % |
22-06-2022 00:00:00 Wednesday |
1329.5 1330.25 |
1336.8 | 1323.35 | 176670 |
| 706 | -2.35 -0.18 % |
21-06-2022 00:00:00 Tuesday |
1338.2 1335.85 |
1354.25 | 1324.05 | 181404 |
| 707 | 26.75 2.07 % |
20-06-2022 00:00:00 Monday |
1295.25 1322 |
1325 | 1294.05 | 482783 |
| 708 | 15.1 1.18 % |
17-06-2022 00:00:00 Friday |
1275 1290.1 |
1297.45 | 1271.75 | 166999 |
| 709 | -32.85 -2.5 % |
16-06-2022 00:00:00 Thursday |
1314 1281.15 |
1320.6 | 1278 | 521539 |
| 710 | 6.85 0.53 % |
15-06-2022 00:00:00 Wednesday |
1301 1307.85 |
1315.85 | 1298.5 | 374039 |
| 711 | 0.85 0.06 % |
14-06-2022 00:00:00 Tuesday |
1310 1310.85 |
1326.15 | 1306.2 | 316756 |
| 712 | 7.3 0.55 % |
13-06-2022 00:00:00 Monday |
1320 1327.3 |
1330.55 | 1308.9 | 452957 |
| 713 | -14.35 -1.05 % |
10-06-2022 00:00:00 Friday |
1365 1350.65 |
1365 | 1343.3 | 148336 |
| 714 | 18.3 1.35 % |
09-06-2022 00:00:00 Thursday |
1359.05 1377.35 |
1381.35 | 1357.4 | 192821 |
| 715 | -0.2 -0.01 % |
08-06-2022 00:00:00 Wednesday |
1367.5 1367.3 |
1381.4 | 1357.2 | 286636 |
| 716 | -1.55 -0.11 % |
07-06-2022 00:00:00 Tuesday |
1364.4 1362.85 |
1373.75 | 1355.3 | 157070 |
| 717 | 3.55 0.26 % |
06-06-2022 00:00:00 Monday |
1374.05 1377.6 |
1387.4 | 1361.65 | 113056 |
| 718 | -14.75 -1.06 % |
03-06-2022 00:00:00 Friday |
1395 1380.25 |
1401.4 | 1376 | 154630 |
| 719 | -2.9 -0.21 % |
02-06-2022 00:00:00 Thursday |
1388 1385.1 |
1388 | 1378.9 | 154654 |
| 720 | 12.45 0.9 % |
01-06-2022 00:00:00 Wednesday |
1383.85 1396.3 |
1400.8 | 1379.8 | 101965 |
| 721 | -9.55 -0.68 % |
31-05-2022 00:00:00 Tuesday |
1397 1387.45 |
1404.8 | 1380 | 91482 |
| 722 | -7.45 -0.53 % |
30-05-2022 00:00:00 Monday |
1408.2 1400.75 |
1420.55 | 1399 | 163805 |
| 723 | 17.6 1.28 % |
27-05-2022 00:00:00 Friday |
1374 1391.6 |
1394.5 | 1371.45 | 1269551 |
| 724 | 32.7 2.45 % |
26-05-2022 00:00:00 Thursday |
1335 1367.7 |
1370.55 | 1335 | 359850 |
| 725 | 0.9 0.07 % |
25-05-2022 00:00:00 Wednesday |
1327.5 1328.4 |
1336 | 1323.05 | 432958 |
| 726 | 21.25 1.64 % |
24-05-2022 00:00:00 Tuesday |
1297.7 1318.95 |
1325.3 | 1296.2 | 106241 |
| 727 | -10.1 -0.77 % |
23-05-2022 00:00:00 Monday |
1313 1302.9 |
1329.55 | 1299 | 382983 |
| 728 | 20.7 1.59 % |
20-05-2022 00:00:00 Friday |
1300 1320.7 |
1324.2 | 1292.2 | 341264 |
| 729 | 2.2 0.17 % |
19-05-2022 00:00:00 Thursday |
1285 1287.2 |
1296.6 | 1278.3 | 335166 |
| 730 | -7.65 -0.58 % |
18-05-2022 00:00:00 Wednesday |
1322 1314.35 |
1333 | 1310 | 234160 |
| 731 | 0.05 0 % |
17-05-2022 00:00:00 Tuesday |
1314 1314.05 |
1317 | 1298.35 | 638165 |
| 732 | 8.1 0.62 % |
16-05-2022 00:00:00 Monday |
1297 1305.1 |
1311.8 | 1285 | 146395 |
| 733 | -26.05 -1.98 % |
13-05-2022 00:00:00 Friday |
1317 1290.95 |
1317 | 1287.05 | 389864 |
| 734 | -25.8 -1.94 % |
12-05-2022 00:00:00 Thursday |
1328.9 1303.1 |
1328.9 | 1293.35 | 227388 |
| 735 | -5.9 -0.44 % |
11-05-2022 00:00:00 Wednesday |
1354 1348.1 |
1355.45 | 1328.7 | 283117 |
| 736 | 26.35 2 % |
10-05-2022 00:00:00 Tuesday |
1315 1341.35 |
1352.95 | 1315 | 456119 |
| 737 | 15.1 1.16 % |
09-05-2022 00:00:00 Monday |
1305 1320.1 |
1326.4 | 1295.7 | 489237 |
| 738 | -22.2 -1.66 % |
06-05-2022 00:00:00 Friday |
1339.8 1317.6 |
1339.8 | 1313.1 | 202634 |
| 739 | -23.3 -1.69 % |
05-05-2022 00:00:00 Thursday |
1376 1352.7 |
1376 | 1346.5 | 433003 |
| 740 | -46.75 -3.33 % |
04-05-2022 00:00:00 Wednesday |
1403 1356.25 |
1403 | 1349.5 | 188884 |
| 741 | 40.1 2.94 % |
02-05-2022 00:00:00 Monday |
1363 1403.1 |
1405.95 | 1363 | 387650 |
| 742 | 4.85 0.35 % |
29-04-2022 00:00:00 Friday |
1379.9 1384.75 |
1404.7 | 1372 | 226194 |
| 743 | -3.95 -0.29 % |
28-04-2022 00:00:00 Thursday |
1375 1371.05 |
1375.8 | 1362 | 250493 |
| 744 | 12.65 0.93 % |
27-04-2022 00:00:00 Wednesday |
1360 1372.65 |
1378.3 | 1355.25 | 359986 |
| 745 | -2.45 -0.18 % |
26-04-2022 00:00:00 Tuesday |
1374.8 1372.35 |
1383.8 | 1357.15 | 198963 |
| 746 | 12.95 0.96 % |
25-04-2022 00:00:00 Monday |
1352.6 1365.55 |
1370.7 | 1323.9 | 274235 |
| 747 | -3.3 -0.24 % |
22-04-2022 00:00:00 Friday |
1358.75 1355.45 |
1375.45 | 1349.55 | 1157614 |
| 748 | 9.35 0.69 % |
21-04-2022 00:00:00 Thursday |
1364.9 1374.25 |
1379.7 | 1353.35 | 563772 |
| 749 | -0.35 -0.03 % |
20-04-2022 00:00:00 Wednesday |
1355 1354.65 |
1360 | 1336 | 888415 |
| 750 | -41.7 -3.01 % |
19-04-2022 00:00:00 Tuesday |
1385 1343.3 |
1388.6 | 1328 | 2091982 |
| 751 | -44.65 -3.1 % |
18-04-2022 00:00:00 Monday |
1440 1395.35 |
1440 | 1390.1 | 493756 |
| 752 | -28.05 -1.88 % |
13-04-2022 00:00:00 Wednesday |
1492.9 1464.85 |
1501.95 | 1462.35 | 286246 |
| 753 | 9.35 0.63 % |
12-04-2022 00:00:00 Tuesday |
1483.9 1493.25 |
1507 | 1481 | 463987 |
| 754 | -13.8 -0.91 % |
11-04-2022 00:00:00 Monday |
1510 1496.2 |
1510 | 1494 | 413938 |
| 755 | 2.1 0.14 % |
08-04-2022 00:00:00 Friday |
1513 1515.1 |
1525 | 1496.95 | 472233 |
| 756 | -26.85 -1.74 % |
07-04-2022 00:00:00 Thursday |
1543.75 1516.9 |
1543.75 | 1514 | 263571 |
| 757 | -48.2 -3.01 % |
06-04-2022 00:00:00 Wednesday |
1599 1550.8 |
1599 | 1548.45 | 333541 |
| 758 | -63.85 -3.82 % |
05-04-2022 00:00:00 Tuesday |
1671 1607.15 |
1671 | 1602 | 410187 |
| 759 | 94.15 6.03 % |
04-04-2022 00:00:00 Monday |
1562.3 1656.45 |
1721.85 | 1562.3 | 3684112 |
| 760 | 32.3 2.19 % |
01-04-2022 00:00:00 Friday |
1474 1506.3 |
1509.9 | 1471 | 178324 |
| 761 | -8.05 -0.54 % |
31-03-2022 00:00:00 Thursday |
1478 1469.95 |
1484.35 | 1465.6 | 66274 |
| 762 | 11.4 0.78 % |
30-03-2022 00:00:00 Wednesday |
1465 1476.4 |
1483 | 1454.1 | 349900 |
| 763 | 12.95 0.9 % |
29-03-2022 00:00:00 Tuesday |
1440 1452.95 |
1460 | 1430 | 294890 |
| 764 | 0.75 0.05 % |
28-03-2022 00:00:00 Monday |
1432.15 1432.9 |
1436.8 | 1401.6 | 322868 |
| 765 | -16.25 -1.12 % |
25-03-2022 00:00:00 Friday |
1448 1431.75 |
1451.1 | 1418.8 | 404381 |
| 766 | -23.3 -1.59 % |
24-03-2022 00:00:00 Thursday |
1466 1442.7 |
1466.05 | 1434.95 | 170544 |
| 767 | -26.35 -1.75 % |
23-03-2022 00:00:00 Wednesday |
1502 1475.65 |
1517.8 | 1464 | 228931 |
| 768 | 9.45 0.64 % |
22-03-2022 00:00:00 Tuesday |
1485 1494.45 |
1497.95 | 1457.15 | 490620 |
| 769 | -0.95 -0.06 % |
21-03-2022 00:00:00 Monday |
1487 1486.05 |
1493.7 | 1471.75 | 219081 |
| 770 | 5.6 0.38 % |
17-03-2022 00:00:00 Thursday |
1474.65 1480.25 |
1489.9 | 1469.7 | 131873 |
| 771 | -2.15 -0.15 % |
16-03-2022 00:00:00 Wednesday |
1450 1447.85 |
1454.85 | 1436.6 | 115220 |
| 772 | -21.2 -1.47 % |
15-03-2022 00:00:00 Tuesday |
1445 1423.8 |
1449.95 | 1412.15 | 273660 |
| 773 | 31.4 2.23 % |
14-03-2022 00:00:00 Monday |
1411 1442.4 |
1449.9 | 1411 | 690541 |
| 774 | 7 0.5 % |
11-03-2022 00:00:00 Friday |
1390 1397 |
1409 | 1373.65 | 215335 |
| 775 | -34.2 -2.4 % |
10-03-2022 00:00:00 Thursday |
1426.3 1392.1 |
1426.3 | 1380.2 | 297516 |
| 776 | 36.35 2.72 % |
09-03-2022 00:00:00 Wednesday |
1334.4 1370.75 |
1374.6 | 1319.15 | 277538 |
| 777 | 27.05 2.08 % |
08-03-2022 00:00:00 Tuesday |
1300 1327.05 |
1334.55 | 1292 | 469541 |
| 778 | 3.7 0.28 % |
07-03-2022 00:00:00 Monday |
1320 1323.7 |
1330.55 | 1297.4 | 900647 |
| 779 | 4.6 0.34 % |
04-03-2022 00:00:00 Friday |
1362 1366.6 |
1385.6 | 1336.65 | 327101 |
| 780 | -14.25 -1.03 % |
03-03-2022 00:00:00 Thursday |
1384.5 1370.25 |
1392.25 | 1363.1 | 782536 |
| 781 | -10.45 -0.75 % |
02-03-2022 00:00:00 Wednesday |
1385 1374.55 |
1397.95 | 1355 | 854944 |
| 782 | -8.45 -0.59 % |
28-02-2022 00:00:00 Monday |
1435.15 1426.7 |
1438.2 | 1414.4 | 674434 |
| 783 | 11.65 0.81 % |
25-02-2022 00:00:00 Friday |
1444 1455.65 |
1465.95 | 1431.9 | 390256 |
| 784 | -20.4 -1.42 % |
24-02-2022 00:00:00 Thursday |
1440 1419.6 |
1473.5 | 1408.1 | 672765 |
| 785 | -24.1 -1.58 % |
23-02-2022 00:00:00 Wednesday |
1526 1501.9 |
1526 | 1496.6 | 204617 |
| 786 | 16.45 1.1 % |
22-02-2022 00:00:00 Tuesday |
1495 1511.45 |
1522.15 | 1490 | 189998 |
| 787 | 19.75 1.31 % |
21-02-2022 00:00:00 Monday |
1502 1521.75 |
1529.9 | 1495.55 | 235659 |
| 788 | 15.65 1.05 % |
18-02-2022 00:00:00 Friday |
1497 1512.65 |
1517.25 | 1491 | 139914 |
| 789 | -8.7 -0.57 % |
17-02-2022 00:00:00 Thursday |
1515 1506.3 |
1522 | 1502.3 | 192037 |
| 790 | -10 -0.66 % |
16-02-2022 00:00:00 Wednesday |
1526.05 1516.05 |
1533.75 | 1507.15 | 265113 |
| 791 | 43.3 2.94 % |
15-02-2022 00:00:00 Tuesday |
1474.9 1518.2 |
1524.95 | 1472.6 | 142507 |
| 792 | 11 0.75 % |
14-02-2022 00:00:00 Monday |
1462.05 1473.05 |
1498.4 | 1462.05 | 317973 |
| 793 | 10.4 0.69 % |
11-02-2022 00:00:00 Friday |
1508.45 1518.85 |
1524.95 | 1501 | 137212 |
| 794 | 13.55 0.9 % |
10-02-2022 00:00:00 Thursday |
1510.6 1524.15 |
1535 | 1501.45 | 355549 |
| 795 | 21.15 1.43 % |
09-02-2022 00:00:00 Wednesday |
1476.55 1497.7 |
1499.25 | 1467 | 97678 |
| 796 | -12.4 -0.84 % |
08-02-2022 00:00:00 Tuesday |
1473.5 1461.1 |
1479 | 1445 | 286057 |
| 797 | -45.4 -3 % |
07-02-2022 00:00:00 Monday |
1514 1468.6 |
1519.15 | 1460 | 233692 |
| 798 | -10.75 -0.7 % |
04-02-2022 00:00:00 Friday |
1535 1524.25 |
1535 | 1513.7 | 302768 |
| 799 | -14.65 -0.96 % |
03-02-2022 00:00:00 Thursday |
1529 1514.35 |
1539.4 | 1508.25 | 332001 |
| 800 | 19.2 1.27 % |
02-02-2022 00:00:00 Wednesday |
1512 1531.2 |
1535 | 1504.95 | 429197 |
| 801 | -1.6 -0.11 % |
01-02-2022 00:00:00 Tuesday |
1500 1498.4 |
1516.9 | 1474.2 | 1155466 |
| 802 | 11.85 0.8 % |
31-01-2022 00:00:00 Monday |
1473.7 1485.55 |
1491.2 | 1466.75 | 185150 |
| 803 | -21.7 -1.46 % |
28-01-2022 00:00:00 Friday |
1485 1463.3 |
1486.35 | 1460.05 | 297563 |
| 804 | 16.3 1.12 % |
27-01-2022 00:00:00 Thursday |
1460 1476.3 |
1483.65 | 1435.25 | 247236 |
| 805 | 23.25 1.59 % |
25-01-2022 00:00:00 Tuesday |
1464 1487.25 |
1494.4 | 1444.05 | 362501 |
| 806 | -31.5 -2.07 % |
24-01-2022 00:00:00 Monday |
1518.95 1487.45 |
1520.15 | 1467.95 | 130592 |
| 807 | 20.7 1.38 % |
21-01-2022 00:00:00 Friday |
1500 1520.7 |
1528.9 | 1486.3 | 256321 |
| 808 | -15.45 -1.01 % |
20-01-2022 00:00:00 Thursday |
1525.15 1509.7 |
1526.95 | 1500 | 190843 |
| 809 | -16.45 -1.07 % |
19-01-2022 00:00:00 Wednesday |
1535 1518.55 |
1539 | 1513.35 | 193600 |
| 810 | -1.9 -0.12 % |
18-01-2022 00:00:00 Tuesday |
1531.5 1529.6 |
1550 | 1523.25 | 357984 |
| 811 | -23.45 -1.52 % |
17-01-2022 00:00:00 Monday |
1545 1521.55 |
1556.45 | 1519.65 | 448365 |
| 812 | 15.25 1 % |
14-01-2022 00:00:00 Friday |
1530 1545.25 |
1548.45 | 1519.65 | 262320 |
| 813 | -30.65 -1.97 % |
13-01-2022 00:00:00 Thursday |
1559 1528.35 |
1559 | 1520.55 | 519246 |
| 814 | -14.45 -0.92 % |
12-01-2022 00:00:00 Wednesday |
1571 1556.55 |
1576 | 1552 | 148893 |
| 815 | 1.7 0.11 % |
11-01-2022 00:00:00 Tuesday |
1564 1565.7 |
1568.55 | 1548 | 98811 |
| 816 | 0.2 0.01 % |
10-01-2022 00:00:00 Monday |
1558.65 1558.85 |
1571.75 | 1545.05 | 111975 |
| 817 | 12.3 0.8 % |
07-01-2022 00:00:00 Friday |
1538.1 1550.4 |
1566.65 | 1535.45 | 214956 |
| 818 | -0.65 -0.04 % |
06-01-2022 00:00:00 Thursday |
1540.55 1539.9 |
1553.5 | 1530.05 | 90321 |
| 819 | 28.65 1.87 % |
05-01-2022 00:00:00 Wednesday |
1536 1564.65 |
1572 | 1529 | 199252 |
| 820 | 8.7 0.57 % |
04-01-2022 00:00:00 Tuesday |
1519.7 1528.4 |
1532.4 | 1508 | 255724 |
| 821 | 39.9 2.7 % |
03-01-2022 00:00:00 Monday |
1479.8 1519.7 |
1522.9 | 1479.8 | 600805 |
| 822 | 19.8 1.36 % |
31-12-2021 00:00:00 Friday |
1460 1479.8 |
1484.85 | 1460 | 185943 |
| 823 | 4.15 0.28 % |
30-12-2021 00:00:00 Thursday |
1457.4 1461.55 |
1465.9 | 1446.55 | 126226 |
| 824 | -5.35 -0.37 % |
29-12-2021 00:00:00 Wednesday |
1459 1453.65 |
1461.15 | 1447.85 | 161480 |
| 825 | -0.1 -0.01 % |
28-12-2021 00:00:00 Tuesday |
1461 1460.9 |
1467 | 1454 | 374115 |
| 826 | 17.15 1.2 % |
27-12-2021 00:00:00 Monday |
1433 1450.15 |
1453.6 | 1421.3 | 236492 |
| 827 | -9.7 -0.67 % |
24-12-2021 00:00:00 Friday |
1449 1439.3 |
1449 | 1427.95 | 120812 |
| 828 | -10 -0.69 % |
23-12-2021 00:00:00 Thursday |
1454 1444 |
1457.5 | 1437 | 342612 |
| 829 | -3.7 -0.26 % |
22-12-2021 00:00:00 Wednesday |
1449 1445.3 |
1455.9 | 1436.15 | 243875 |
| 830 | 6.3 0.44 % |
21-12-2021 00:00:00 Tuesday |
1436 1442.3 |
1450.85 | 1430 | 232633 |
| 831 | -30.4 -2.09 % |
20-12-2021 00:00:00 Monday |
1457 1426.6 |
1457 | 1414 | 1108819 |
| 832 | -27.3 -1.82 % |
17-12-2021 00:00:00 Friday |
1500.2 1472.9 |
1500.25 | 1468 | 554208 |
| 833 | -3.9 -0.26 % |
16-12-2021 00:00:00 Thursday |
1504.1 1500.2 |
1516.2 | 1493.65 | 191063 |
| 834 | 3.5 0.23 % |
15-12-2021 00:00:00 Wednesday |
1497.35 1500.85 |
1520 | 1496 | 263653 |
| 835 | -6.25 -0.41 % |
14-12-2021 00:00:00 Tuesday |
1509.75 1503.5 |
1514.7 | 1497.25 | 150843 |
| 836 | -16.4 -1.07 % |
13-12-2021 00:00:00 Monday |
1527.05 1510.65 |
1537.45 | 1508 | 326275 |
| 837 | -6.55 -0.43 % |
10-12-2021 00:00:00 Friday |
1528.9 1522.35 |
1528.9 | 1508.55 | 147663 |
| 838 | -21.5 -1.39 % |
09-12-2021 00:00:00 Thursday |
1549 1527.5 |
1554.8 | 1522.1 | 375166 |
| 839 | 13.45 0.87 % |
08-12-2021 00:00:00 Wednesday |
1540 1553.45 |
1555.6 | 1535.7 | 661736 |
| 840 | 15.45 1.02 % |
07-12-2021 00:00:00 Tuesday |
1510 1525.45 |
1532 | 1510 | 398202 |
| 841 | -10.3 -0.68 % |
06-12-2021 00:00:00 Monday |
1515.7 1505.4 |
1519.15 | 1497.1 | 128511 |
| 842 | -19.9 -1.3 % |
03-12-2021 00:00:00 Friday |
1533 1513.1 |
1536 | 1507.55 | 190499 |
| 843 | 10.65 0.7 % |
02-12-2021 00:00:00 Thursday |
1515 1525.65 |
1528.95 | 1501.05 | 92024 |
| 844 | 14.05 0.94 % |
01-12-2021 00:00:00 Wednesday |
1490.55 1504.6 |
1507 | 1488 | 129565 |
| 845 | -0.4 -0.03 % |
30-11-2021 00:00:00 Tuesday |
1494 1493.6 |
1529.05 | 1486.25 | 102663 |
| 846 | 16.05 1.08 % |
29-11-2021 00:00:00 Monday |
1485.15 1501.2 |
1507.3 | 1461.5 | 306032 |
| 847 | -15.9 -1.06 % |
26-11-2021 00:00:00 Friday |
1506 1490.1 |
1507.1 | 1485.55 | 120452 |
| 848 | 17.25 1.14 % |
25-11-2021 00:00:00 Thursday |
1507 1524.25 |
1533 | 1506.6 | 111057 |
| 849 | -4.65 -0.31 % |
24-11-2021 00:00:00 Wednesday |
1523 1518.35 |
1536.45 | 1514.7 | 156241 |
| 850 | 6.8 0.45 % |
23-11-2021 00:00:00 Tuesday |
1510 1516.8 |
1527.4 | 1496.7 | 104588 |
| 851 | -24.4 -1.58 % |
22-11-2021 00:00:00 Monday |
1539.6 1515.2 |
1553.4 | 1499.05 | 998009 |
| 852 | 8.75 0.57 % |
18-11-2021 00:00:00 Thursday |
1530 1538.75 |
1543 | 1526.65 | 132814 |
| 853 | -9.35 -0.61 % |
17-11-2021 00:00:00 Wednesday |
1540 1530.65 |
1543.8 | 1529.5 | 81189 |
| 854 | -10.55 -0.68 % |
16-11-2021 00:00:00 Tuesday |
1558 1547.45 |
1558 | 1541.85 | 60206 |
| 855 | -11 -0.7 % |
15-11-2021 00:00:00 Monday |
1568 1557 |
1571.8 | 1554 | 155510 |
| 856 | -1.7 -0.11 % |
12-11-2021 00:00:00 Friday |
1555 1553.3 |
1559 | 1545.05 | 130116 |
| 857 | -5.6 -0.36 % |
11-11-2021 00:00:00 Thursday |
1554 1548.4 |
1555 | 1536.4 | 1077841 |
| 858 | -14.95 -0.95 % |
10-11-2021 00:00:00 Wednesday |
1570 1555.05 |
1570 | 1551.55 | 1109680 |
| 859 | -26.85 -1.68 % |
09-11-2021 00:00:00 Tuesday |
1598 1571.15 |
1598 | 1569 | 305281 |
| 860 | 10.2 0.64 % |
08-11-2021 00:00:00 Monday |
1590 1600.2 |
1604.75 | 1571 | 359705 |
| 861 | -5.95 -0.37 % |
04-11-2021 00:00:00 Thursday |
1599.95 1594 |
1599.95 | 1589.75 | 44664 |
| 862 | -24.85 -1.55 % |
03-11-2021 00:00:00 Wednesday |
1606.7 1581.85 |
1610 | 1576 | 130943 |
| 863 | -2.75 -0.17 % |
02-11-2021 00:00:00 Tuesday |
1609.45 1606.7 |
1622.2 | 1600.5 | 353535 |
| 864 | 23.15 1.46 % |
01-11-2021 00:00:00 Monday |
1583 1606.15 |
1611.5 | 1583 | 257071 |
| 865 | -17.65 -1.1 % |
29-10-2021 00:00:00 Friday |
1600 1582.35 |
1602 | 1560.05 | 246500 |
| 866 | -50.75 -3.09 % |
28-10-2021 00:00:00 Thursday |
1643.3 1592.55 |
1648.95 | 1586.9 | 88684 |
| 867 | -7.35 -0.45 % |
27-10-2021 00:00:00 Wednesday |
1650 1642.65 |
1665 | 1637.05 | 255586 |
| 868 | 0.15 0.01 % |
26-10-2021 00:00:00 Tuesday |
1652.9 1653.05 |
1674 | 1646.95 | 169035 |
| 869 | -32.15 -1.9 % |
25-10-2021 00:00:00 Monday |
1689 1656.85 |
1689.3 | 1616.85 | 370114 |
| 870 | 2.95 0.18 % |
22-10-2021 00:00:00 Friday |
1679 1681.95 |
1708 | 1654.25 | 396162 |
| 871 | -2 -0.12 % |
21-10-2021 00:00:00 Thursday |
1677.7 1675.7 |
1681.75 | 1660.85 | 195339 |
| 872 | -17.45 -1.03 % |
20-10-2021 00:00:00 Wednesday |
1690.95 1673.5 |
1700 | 1664.55 | 445875 |
| 873 | 17.8 1.07 % |
19-10-2021 00:00:00 Tuesday |
1671.15 1688.95 |
1692 | 1671.15 | 146432 |
| 874 | -39.8 -2.33 % |
18-10-2021 00:00:00 Monday |
1709.95 1670.15 |
1724.3 | 1666.85 | 947940 |
| 875 | 43.45 2.65 % |
14-10-2021 00:00:00 Thursday |
1642.45 1685.9 |
1690 | 1639.05 | 304067 |
| 876 | 2.05 0.13 % |
13-10-2021 00:00:00 Wednesday |
1637 1639.05 |
1648 | 1630 | 86572 |
| 877 | 1.3 0.08 % |
12-10-2021 00:00:00 Tuesday |
1628 1629.3 |
1641 | 1625 | 141086 |
| 878 | 31.35 1.96 % |
11-10-2021 00:00:00 Monday |
1603 1634.35 |
1644.85 | 1600 | 144074 |
| 879 | -9.8 -0.61 % |
08-10-2021 00:00:00 Friday |
1612 1602.2 |
1621.95 | 1600 | 188419 |
| 880 | -12.85 -0.79 % |
07-10-2021 00:00:00 Thursday |
1624.1 1611.25 |
1628.05 | 1607 | 221896 |
| 881 | 14.05 0.88 % |
06-10-2021 00:00:00 Wednesday |
1601 1615.05 |
1626.4 | 1587 | 141766 |
| 882 | 9.15 0.58 % |
05-10-2021 00:00:00 Tuesday |
1586.15 1595.3 |
1597.55 | 1577 | 154555 |
| 883 | -4.7 -0.3 % |
04-10-2021 00:00:00 Monday |
1590 1585.3 |
1601 | 1583.15 | 239337 |
| 884 | 0.55 0.03 % |
01-10-2021 00:00:00 Friday |
1582 1582.55 |
1586.95 | 1565.7 | 355982 |
| 885 | 3.5 0.22 % |
30-09-2021 00:00:00 Thursday |
1592 1595.5 |
1606.15 | 1583.3 | 441947 |
| 886 | 3.2 0.2 % |
29-09-2021 00:00:00 Wednesday |
1590 1593.2 |
1606.9 | 1584.95 | 339766 |
| 887 | -19.05 -1.17 % |
28-09-2021 00:00:00 Tuesday |
1635 1615.95 |
1635 | 1582.05 | 185141 |
| 888 | 10.2 0.63 % |
27-09-2021 00:00:00 Monday |
1614.05 1624.25 |
1635.6 | 1610.15 | 438320 |
| 889 | 23.35 1.48 % |
24-09-2021 00:00:00 Friday |
1578 1601.35 |
1607.8 | 1575 | 671255 |
| 890 | 22.25 1.44 % |
23-09-2021 00:00:00 Thursday |
1548 1570.25 |
1572.15 | 1542.4 | 534849 |
| 891 | -16.55 -1.07 % |
22-09-2021 00:00:00 Wednesday |
1551 1534.45 |
1551 | 1530 | 203143 |
| 892 | -11.3 -0.72 % |
21-09-2021 00:00:00 Tuesday |
1561.15 1549.85 |
1568.35 | 1528.7 | 113920 |
| 893 | -9.65 -0.62 % |
20-09-2021 00:00:00 Monday |
1569 1559.35 |
1581 | 1558 | 234146 |
| 894 | 16.3 1.04 % |
17-09-2021 00:00:00 Friday |
1567 1583.3 |
1589.85 | 1559.7 | 206219 |
| 895 | 16.3 1.06 % |
16-09-2021 00:00:00 Thursday |
1543.4 1559.7 |
1563.9 | 1537 | 330616 |
| 896 | 6.1 0.4 % |
15-09-2021 00:00:00 Wednesday |
1541 1547.1 |
1554.7 | 1536.35 | 254967 |
| 897 | -14.75 -0.94 % |
14-09-2021 00:00:00 Tuesday |
1563 1548.25 |
1564.75 | 1546.2 | 253611 |
| 898 | -6.65 -0.43 % |
13-09-2021 00:00:00 Monday |
1562 1555.35 |
1581 | 1553.6 | 245098 |
| 899 | -3.35 -0.21 % |
09-09-2021 00:00:00 Thursday |
1571 1567.65 |
1579 | 1561.1 | 1165681 |
| 900 | 8.85 0.56 % |
08-09-2021 00:00:00 Wednesday |
1568.25 1577.1 |
1580.45 | 1566 | 128572 |
| 901 | 2.35 0.15 % |
07-09-2021 00:00:00 Tuesday |
1566.8 1569.15 |
1581.95 | 1555.25 | 131961 |
| 902 | -13.2 -0.84 % |
06-09-2021 00:00:00 Monday |
1580 1566.8 |
1581.5 | 1562.55 | 95631 |
| 903 | -13.45 -0.85 % |
03-09-2021 00:00:00 Friday |
1589.1 1575.65 |
1597.85 | 1568.4 | 213128 |
| 904 | 9.95 0.63 % |
02-09-2021 00:00:00 Thursday |
1579.15 1589.1 |
1592 | 1572 | 162957 |
| 905 | -1.5 -0.09 % |
01-09-2021 00:00:00 Wednesday |
1580 1578.5 |
1597.5 | 1575 | 154842 |
| 906 | 14.5 0.93 % |
31-08-2021 00:00:00 Tuesday |
1567 1581.5 |
1583 | 1560 | 102703 |
| 907 | 13.05 0.84 % |
30-08-2021 00:00:00 Monday |
1555 1568.05 |
1569.9 | 1548 | 204332 |
| 908 | 4.7 0.3 % |
27-08-2021 00:00:00 Friday |
1544 1548.7 |
1558.7 | 1544 | 222704 |
| 909 | 0.15 0.01 % |
26-08-2021 00:00:00 Thursday |
1554.7 1554.85 |
1571 | 1543.45 | 81855 |
| 910 | 1.95 0.13 % |
25-08-2021 00:00:00 Wednesday |
1555 1556.95 |
1564.6 | 1548 | 102726 |
| 911 | 30.75 2.01 % |
24-08-2021 00:00:00 Tuesday |
1528 1558.75 |
1564.35 | 1527.4 | 192191 |
| 912 | -4.5 -0.29 % |
23-08-2021 00:00:00 Monday |
1528 1523.5 |
1534 | 1509 | 245842 |
| 913 | 25.4 1.71 % |
20-08-2021 00:00:00 Friday |
1488.95 1514.35 |
1519.75 | 1487 | 102519 |
| 914 | -37.1 -2.39 % |
18-08-2021 00:00:00 Wednesday |
1550 1512.9 |
1564.75 | 1508.45 | 522472 |
| 915 | -4.1 -0.27 % |
17-08-2021 00:00:00 Tuesday |
1518.95 1514.85 |
1524.35 | 1505.3 | 231789 |
| 916 | 4.25 0.28 % |
16-08-2021 00:00:00 Monday |
1525.1 1529.35 |
1535 | 1521.6 | 118740 |
| 917 | 23.1 1.54 % |
13-08-2021 00:00:00 Friday |
1502 1525.1 |
1531 | 1501.2 | 435753 |
| 918 | 9.4 0.63 % |
12-08-2021 00:00:00 Thursday |
1492 1501.4 |
1505 | 1489.4 | 199850 |
| 919 | -17.05 -1.13 % |
11-08-2021 00:00:00 Wednesday |
1512 1494.95 |
1518.7 | 1491.1 | 150140 |
| 920 | 16.55 1.11 % |
10-08-2021 00:00:00 Tuesday |
1490.9 1507.45 |
1519.5 | 1490 | 176442 |
| 921 | 18.65 1.26 % |
09-08-2021 00:00:00 Monday |
1485 1503.65 |
1506.6 | 1480 | 518766 |
| 922 | 13.7 0.93 % |
06-08-2021 00:00:00 Friday |
1480 1493.7 |
1499.5 | 1475 | 283020 |
| 923 | 10.75 0.73 % |
05-08-2021 00:00:00 Thursday |
1474.9 1485.65 |
1506.95 | 1457.55 | 382365 |
| 924 | 17.9 1.24 % |
04-08-2021 00:00:00 Wednesday |
1446.95 1464.85 |
1474.75 | 1440.9 | 287825 |
| 925 | 21.05 1.49 % |
03-08-2021 00:00:00 Tuesday |
1413.4 1434.45 |
1439.5 | 1413.4 | 310495 |
| 926 | -15.05 -1.05 % |
02-08-2021 00:00:00 Monday |
1437.8 1422.75 |
1437.8 | 1416.25 | 143550 |
| 927 | -0.2 -0.01 % |
30-07-2021 00:00:00 Friday |
1426 1425.8 |
1431.85 | 1409.65 | 136080 |
| 928 | -7.25 -0.51 % |
29-07-2021 00:00:00 Thursday |
1424.75 1417.5 |
1430 | 1414.1 | 289879 |
| 929 | -18.4 -1.28 % |
28-07-2021 00:00:00 Wednesday |
1436 1417.6 |
1436.85 | 1404.15 | 272835 |
| 930 | 3.8 0.26 % |
27-07-2021 00:00:00 Tuesday |
1436 1439.8 |
1450 | 1436 | 73147 |
| 931 | -0.3 -0.02 % |
26-07-2021 00:00:00 Monday |
1434.75 1434.45 |
1443.85 | 1430 | 1448926 |
| 932 | -7.95 -0.55 % |
23-07-2021 00:00:00 Friday |
1450.8 1442.85 |
1457.7 | 1435.5 | 236030 |
| 933 | -8.9 -0.61 % |
22-07-2021 00:00:00 Thursday |
1458 1449.1 |
1468.45 | 1445.05 | 153399 |
| 934 | -7 -0.48 % |
20-07-2021 00:00:00 Tuesday |
1450 1443 |
1454 | 1436.25 | 196323 |
| 935 | -20.05 -1.34 % |
19-07-2021 00:00:00 Monday |
1491 1470.95 |
1491 | 1466.15 | 408272 |
| 936 | -0.3 -0.02 % |
16-07-2021 00:00:00 Friday |
1522 1521.7 |
1530 | 1519.35 | 91268 |
| 937 | 14.3 0.95 % |
15-07-2021 00:00:00 Thursday |
1506.2 1520.5 |
1526.6 | 1501.75 | 130830 |
| 938 | -3.65 -0.24 % |
14-07-2021 00:00:00 Wednesday |
1502 1498.35 |
1507.35 | 1491.3 | 66497 |
| 939 | 6.45 0.43 % |
13-07-2021 00:00:00 Tuesday |
1495.05 1501.5 |
1505.5 | 1484.2 | 231288 |
| 940 | -17.7 -1.18 % |
12-07-2021 00:00:00 Monday |
1505 1487.3 |
1505 | 1483.95 | 143040 |
| 941 | -14.2 -0.94 % |
09-07-2021 00:00:00 Friday |
1516 1501.8 |
1516 | 1497.65 | 60762 |
| 942 | -6.9 -0.45 % |
08-07-2021 00:00:00 Thursday |
1527 1520.1 |
1535 | 1513.35 | 70702 |
| 943 | -0.8 -0.05 % |
07-07-2021 00:00:00 Wednesday |
1539.95 1539.15 |
1545.1 | 1528.3 | 84974 |
| 944 | 30.95 2.06 % |
06-07-2021 00:00:00 Tuesday |
1503.4 1534.35 |
1540.35 | 1495.3 | 313175 |
| 945 | 10.85 0.73 % |
05-07-2021 00:00:00 Monday |
1484.15 1495 |
1504.4 | 1484.15 | 186668 |
| 946 | -9.35 -0.63 % |
02-07-2021 00:00:00 Friday |
1490 1480.65 |
1490 | 1477.05 | 66265 |
| 947 | -15.15 -1.01 % |
01-07-2021 00:00:00 Thursday |
1501.6 1486.45 |
1501.65 | 1483.15 | 137095 |
| 948 | -3.95 -0.26 % |
30-06-2021 00:00:00 Wednesday |
1502 1498.05 |
1508.95 | 1494.15 | 66216 |
| 949 | -8.4 -0.56 % |
29-06-2021 00:00:00 Tuesday |
1510 1501.6 |
1510 | 1492.5 | 60313 |
| 950 | -8.9 -0.59 % |
28-06-2021 00:00:00 Monday |
1517 1508.1 |
1523.35 | 1505.05 | 80084 |
| 951 | 7.6 0.5 % |
25-06-2021 00:00:00 Friday |
1506.55 1514.15 |
1522 | 1506.55 | 408161 |
| 952 | 11.75 0.79 % |
24-06-2021 00:00:00 Thursday |
1494.5 1506.25 |
1512.75 | 1488.6 | 159320 |
| 953 | -9.85 -0.66 % |
23-06-2021 00:00:00 Wednesday |
1495 1485.15 |
1497.4 | 1478.65 | 139507 |
| 954 | -8.8 -0.59 % |
22-06-2021 00:00:00 Tuesday |
1493.15 1484.35 |
1507.95 | 1480 | 315710 |
| 955 | 19.85 1.35 % |
21-06-2021 00:00:00 Monday |
1468.65 1488.5 |
1491.9 | 1451 | 176499 |
| 956 | 7.95 0.54 % |
18-06-2021 00:00:00 Friday |
1471.9 1479.85 |
1488 | 1455.15 | 95186 |
| 957 | -4.05 -0.28 % |
17-06-2021 00:00:00 Thursday |
1470 1465.95 |
1478.1 | 1460 | 71196 |
| 958 | -6.3 -0.42 % |
16-06-2021 00:00:00 Wednesday |
1490.45 1484.15 |
1494.15 | 1478.6 | 604886 |
| 959 | 1.4 0.09 % |
15-06-2021 00:00:00 Tuesday |
1488.7 1490.1 |
1496.25 | 1477.7 | 88751 |
| 960 | -2.6 -0.18 % |
14-06-2021 00:00:00 Monday |
1482 1479.4 |
1486 | 1462.9 | 97942 |
| 961 | 0.1 0.01 % |
11-06-2021 00:00:00 Friday |
1486.1 1486.2 |
1494.95 | 1481 | 150626 |
| 962 | 1.8 0.12 % |
10-06-2021 00:00:00 Thursday |
1479.75 1481.55 |
1489.45 | 1473.6 | 658749 |
| 963 | -6.25 -0.42 % |
09-06-2021 00:00:00 Wednesday |
1486 1479.75 |
1501.65 | 1472 | 263508 |
| 964 | -15.3 -1.02 % |
08-06-2021 00:00:00 Tuesday |
1499.3 1484 |
1501.4 | 1482 | 87648 |
| 965 | -5.9 -0.39 % |
07-06-2021 00:00:00 Monday |
1505.1 1499.2 |
1512.15 | 1495.85 | 185130 |
| 966 | -19.85 -1.31 % |
04-06-2021 00:00:00 Friday |
1521 1501.15 |
1521 | 1499 | 110917 |
| 967 | 10.5 0.7 % |
03-06-2021 00:00:00 Thursday |
1509.7 1520.2 |
1524.9 | 1488.15 | 258566 |
| 968 | -6.9 -0.46 % |
02-06-2021 00:00:00 Wednesday |
1511 1504.1 |
1511.05 | 1493.2 | 89935 |
| 969 | -5.75 -0.38 % |
01-06-2021 00:00:00 Tuesday |
1517.2 1511.45 |
1526.35 | 1508 | 247947 |
| 970 | 12.6 0.84 % |
31-05-2021 00:00:00 Monday |
1503.8 1516.4 |
1519.35 | 1487.6 | 205090 |
| 971 | 4.7 0.31 % |
28-05-2021 00:00:00 Friday |
1496.45 1501.15 |
1513 | 1479.4 | 166729 |
| 972 | 1.7 0.12 % |
27-05-2021 00:00:00 Thursday |
1477.7 1479.4 |
1488.65 | 1462.35 | 210073 |
| 973 | -12.5 -0.84 % |
26-05-2021 00:00:00 Wednesday |
1489 1476.5 |
1489 | 1470.1 | 802093 |
| 974 | -37.2 -2.45 % |
25-05-2021 00:00:00 Tuesday |
1516 1478.8 |
1516 | 1471 | 313544 |
| 975 | 1.25 0.08 % |
24-05-2021 00:00:00 Monday |
1508 1509.25 |
1520.65 | 1499 | 332653 |
| 976 | 56.9 3.95 % |
21-05-2021 00:00:00 Friday |
1440.1 1497 |
1501 | 1440.1 | 832296 |
| 977 | -25.85 -1.77 % |
20-05-2021 00:00:00 Thursday |
1458.7 1432.85 |
1465.85 | 1428.65 | 118574 |
| 978 | -8.05 -0.55 % |
19-05-2021 00:00:00 Wednesday |
1466 1457.95 |
1478 | 1453 | 231599 |
| 979 | 17.55 1.2 % |
18-05-2021 00:00:00 Tuesday |
1459.45 1477 |
1482.25 | 1455 | 251625 |
| 980 | 45.95 3.3 % |
17-05-2021 00:00:00 Monday |
1394 1439.95 |
1442 | 1381.45 | 573351 |
| 981 | -11.55 -0.83 % |
14-05-2021 00:00:00 Friday |
1398.7 1387.15 |
1398.7 | 1382.8 | 218465 |
| 982 | -3.5 -0.25 % |
12-05-2021 00:00:00 Wednesday |
1403 1399.5 |
1408.9 | 1389.05 | 255383 |
| 983 | 5.8 0.41 % |
11-05-2021 00:00:00 Tuesday |
1397.9 1403.7 |
1424 | 1396.95 | 132214 |
| 984 | -6.7 -0.47 % |
10-05-2021 00:00:00 Monday |
1426 1419.3 |
1429.15 | 1413.05 | 114149 |
| 985 | 7.6 0.54 % |
07-05-2021 00:00:00 Friday |
1407 1414.6 |
1424.5 | 1407 | 421320 |
| 986 | -4.95 -0.35 % |
06-05-2021 00:00:00 Thursday |
1406.4 1401.45 |
1410.4 | 1394.8 | 355625 |
| 987 | -2.35 -0.17 % |
05-05-2021 00:00:00 Wednesday |
1404.8 1402.45 |
1409 | 1381.7 | 330979 |
| 988 | -25.45 -1.8 % |
04-05-2021 00:00:00 Tuesday |
1414 1388.55 |
1422.85 | 1384 | 443294 |
| 989 | 14.1 1.01 % |
03-05-2021 00:00:00 Monday |
1399 1413.1 |
1421.65 | 1377.55 | 299098 |
| 990 | -33.9 -2.34 % |
30-04-2021 00:00:00 Friday |
1446.1 1412.2 |
1457.3 | 1407.5 | 458153 |
| 991 | -10.1 -0.68 % |
29-04-2021 00:00:00 Thursday |
1482.5 1472.4 |
1503.45 | 1460.85 | 381808 |
| 992 | 39.3 2.73 % |
28-04-2021 00:00:00 Wednesday |
1437 1476.3 |
1478.7 | 1431.05 | 449082 |
| 993 | 30.75 2.18 % |
27-04-2021 00:00:00 Tuesday |
1407.75 1438.5 |
1441 | 1404.9 | 452785 |
| 994 | -9.1 -0.64 % |
26-04-2021 00:00:00 Monday |
1414 1404.9 |
1428.6 | 1402.95 | 317839 |
| 995 | 2.8 0.2 % |
23-04-2021 00:00:00 Friday |
1411.5 1414.3 |
1434.65 | 1400.05 | 404225 |
| 996 | 38.05 2.75 % |
22-04-2021 00:00:00 Thursday |
1384 1422.05 |
1426.9 | 1371 | 276544 |
| 997 | -38.75 -2.71 % |
20-04-2021 00:00:00 Tuesday |
1429.5 1390.75 |
1429.5 | 1384.4 | 311966 |
| 998 | 16.9 1.21 % |
19-04-2021 00:00:00 Monday |
1395 1411.9 |
1417.3 | 1372.65 | 296637 |
| 999 | -6.55 -0.46 % |
16-04-2021 00:00:00 Friday |
1435 1428.45 |
1444.95 | 1423.4 | 306955 |
| 1000 | 29.15 2.08 % |
15-04-2021 00:00:00 Thursday |
1401 1430.15 |
1437.2 | 1392.55 | 276582 |
| 1001 | 31.3 2.29 % |
13-04-2021 00:00:00 Tuesday |
1369 1400.3 |
1406.3 | 1360.75 | 231654 |
| 1002 | -33.05 -2.36 % |
12-04-2021 00:00:00 Monday |
1399.65 1366.6 |
1399.65 | 1353.1 | 283656 |
| 1003 | -6.85 -0.48 % |
09-04-2021 00:00:00 Friday |
1428.5 1421.65 |
1431.55 | 1415 | 572144 |
| 1004 | -16.8 -1.16 % |
08-04-2021 00:00:00 Thursday |
1450.35 1433.55 |
1460.6 | 1430 | 412114 |
| 1005 | 10 0.7 % |
07-04-2021 00:00:00 Wednesday |
1437.35 1447.35 |
1456.5 | 1422.05 | 369897 |
| 1006 | -14.05 -0.97 % |
06-04-2021 00:00:00 Tuesday |
1455 1440.95 |
1462.75 | 1433.5 | 295274 |
| 1007 | -35.65 -2.4 % |
05-04-2021 00:00:00 Monday |
1484.65 1449 |
1484.65 | 1431 | 261180 |
| 1008 | -15.5 -1.03 % |
01-04-2021 00:00:00 Thursday |
1502 1486.5 |
1502 | 1469.85 | 381560 |
| 1009 | -55.45 -3.58 % |
31-03-2021 00:00:00 Wednesday |
1549 1493.55 |
1549 | 1487.5 | 411553 |
| 1010 | 49.3 3.28 % |
30-03-2021 00:00:00 Tuesday |
1504.25 1553.55 |
1561.45 | 1495.2 | 583033 |
| 1011 | 0.2 0.01 % |
26-03-2021 00:00:00 Friday |
1492 1492.2 |
1499 | 1474 | 260782 |
| 1012 | -17.85 -1.2 % |
25-03-2021 00:00:00 Thursday |
1482.5 1464.65 |
1495.2 | 1450.1 | 412151 |
| 1013 | -14.05 -0.94 % |
24-03-2021 00:00:00 Wednesday |
1494 1479.95 |
1506.45 | 1471 | 424751 |
| 1014 | 25.35 1.72 % |
23-03-2021 00:00:00 Tuesday |
1475 1500.35 |
1507 | 1469.35 | 354818 |
| 1015 | -27.8 -1.86 % |
22-03-2021 00:00:00 Monday |
1497.1 1469.3 |
1497.1 | 1460.25 | 241211 |
| 1016 | 12.1 0.81 % |
19-03-2021 00:00:00 Friday |
1485 1497.1 |
1510.75 | 1474.35 | 313921 |
| 1017 | -17.65 -1.17 % |
18-03-2021 00:00:00 Thursday |
1508 1490.35 |
1521.8 | 1481.15 | 284777 |
| 1018 | -22.35 -1.47 % |
17-03-2021 00:00:00 Wednesday |
1518 1495.65 |
1538.65 | 1490 | 329993 |
| 1019 | -16.2 -1.06 % |
16-03-2021 00:00:00 Tuesday |
1529 1512.8 |
1540 | 1509.5 | 277382 |
| 1020 | -18.9 -1.22 % |
15-03-2021 00:00:00 Monday |
1548.05 1529.15 |
1548.05 | 1515.65 | 133928 |
| 1021 | -25.35 -1.61 % |
12-03-2021 00:00:00 Friday |
1577 1551.65 |
1591.75 | 1535.65 | 372413 |
| 1022 | -14.2 -0.9 % |
10-03-2021 00:00:00 Wednesday |
1570 1555.8 |
1575.35 | 1552.45 | 252386 |
| 1023 | 22.65 1.47 % |
09-03-2021 00:00:00 Tuesday |
1540 1562.65 |
1565 | 1539.95 | 220421 |
| 1024 | -21.6 -1.4 % |
08-03-2021 00:00:00 Monday |
1541 1519.4 |
1555.5 | 1512.65 | 192563 |
| 1025 | -2.15 -0.14 % |
05-03-2021 00:00:00 Friday |
1531.8 1529.65 |
1545.45 | 1520.65 | 323365 |
| 1026 | 3.2 0.21 % |
04-03-2021 00:00:00 Thursday |
1550 1553.2 |
1570.7 | 1540 | 1345946 |
| 1027 | 4.45 0.28 % |
03-03-2021 00:00:00 Wednesday |
1582 1586.45 |
1595.7 | 1565.45 | 156682 |
| 1028 | -11.6 -0.74 % |
02-03-2021 00:00:00 Tuesday |
1578 1566.4 |
1587 | 1550.9 | 183337 |
| 1029 | -9.6 -0.61 % |
01-03-2021 00:00:00 Monday |
1568.3 1558.7 |
1573 | 1541.15 | 140759 |
| 1030 | -48.75 -3.08 % |
26-02-2021 00:00:00 Friday |
1583.1 1534.35 |
1588.15 | 1521.5 | 438602 |
| 1031 | -16.25 -1 % |
25-02-2021 00:00:00 Thursday |
1622 1605.75 |
1635.8 | 1601.4 | 322733 |
| 1032 | 89.25 5.88 % |
24-02-2021 00:00:00 Wednesday |
1517 1606.25 |
1650 | 1517 | 1879382 |
| 1033 | -29.85 -1.91 % |
23-02-2021 00:00:00 Tuesday |
1559 1529.15 |
1559 | 1523 | 258052 |
| 1034 | 7.65 0.5 % |
22-02-2021 00:00:00 Monday |
1541 1548.65 |
1573.8 | 1539.1 | 259509 |
| 1035 | -6.2 -0.4 % |
19-02-2021 00:00:00 Friday |
1545 1538.8 |
1563.75 | 1533 | 205584 |
| 1036 | -51.75 -3.22 % |
18-02-2021 00:00:00 Thursday |
1606.05 1554.3 |
1606.05 | 1548.1 | 234099 |
| 1037 | -30.5 -1.89 % |
17-02-2021 00:00:00 Wednesday |
1616.8 1586.3 |
1621.75 | 1584 | 343116 |
| 1038 | 1.6 0.1 % |
16-02-2021 00:00:00 Tuesday |
1625 1626.6 |
1641.3 | 1608.1 | 306528 |
| 1039 | 18.35 1.15 % |
15-02-2021 00:00:00 Monday |
1598 1616.35 |
1625 | 1596.8 | 416225 |
| 1040 | 9.9 0.63 % |
12-02-2021 00:00:00 Friday |
1572.4 1582.3 |
1592.3 | 1572.4 | 192602 |
| 1041 | -6.3 -0.4 % |
11-02-2021 00:00:00 Thursday |
1578.7 1572.4 |
1594.95 | 1565 | 253454 |
| 1042 | -25.5 -1.58 % |
10-02-2021 00:00:00 Wednesday |
1609 1583.5 |
1614.5 | 1567.1 | 304555 |
| 1043 | 7.75 0.48 % |
09-02-2021 00:00:00 Tuesday |
1604.3 1612.05 |
1627.8 | 1586.9 | 256103 |
| 1044 | -11.2 -0.69 % |
08-02-2021 00:00:00 Monday |
1616 1604.8 |
1631.6 | 1595.6 | 284156 |
| 1045 | 18.7 1.18 % |
05-02-2021 00:00:00 Friday |
1578.15 1596.85 |
1618.4 | 1550.75 | 343283 |
| 1046 | 14 0.9 % |
04-02-2021 00:00:00 Thursday |
1564.15 1578.15 |
1587.8 | 1543.45 | 322482 |
| 1047 | -3.2 -0.2 % |
03-02-2021 00:00:00 Wednesday |
1578.4 1575.2 |
1581.4 | 1542.2 | 371621 |
| 1048 | 60.4 4.03 % |
02-02-2021 00:00:00 Tuesday |
1500 1560.4 |
1578 | 1498.8 | 1041906 |
| 1049 | 77.2 5.51 % |
01-02-2021 00:00:00 Monday |
1400 1477.2 |
1482 | 1400 | 568212 |
| 1050 | -3.65 -0.26 % |
29-01-2021 00:00:00 Friday |
1394.45 1390.8 |
1408.8 | 1364.65 | 262723 |
| 1051 | -17.8 -1.28 % |
28-01-2021 00:00:00 Thursday |
1388 1370.2 |
1400 | 1342 | 608749 |
| 1052 | -58.2 -3.96 % |
27-01-2021 00:00:00 Wednesday |
1468 1409.8 |
1471.5 | 1406.25 | 226598 |
| 1053 | -3.6 -0.25 % |
25-01-2021 00:00:00 Monday |
1466 1462.4 |
1480.7 | 1455.15 | 274577 |
| 1054 | -21.5 -1.47 % |
22-01-2021 00:00:00 Friday |
1465.15 1443.65 |
1468.25 | 1440.7 | 165219 |
| 1055 | -22.1 -1.48 % |
21-01-2021 00:00:00 Thursday |
1496 1473.9 |
1496.05 | 1468.8 | 1307764 |
| 1056 | -14 -0.93 % |
20-01-2021 00:00:00 Wednesday |
1504.95 1490.95 |
1504.95 | 1486.5 | 189056 |
| 1057 | 10.6 0.71 % |
19-01-2021 00:00:00 Tuesday |
1492.8 1503.4 |
1511 | 1466.75 | 714226 |
| 1058 | 10.4 0.71 % |
18-01-2021 00:00:00 Monday |
1472.8 1483.2 |
1503 | 1467.95 | 804650 |
| 1059 | -7.65 -0.52 % |
15-01-2021 00:00:00 Friday |
1474 1466.35 |
1474 | 1445.5 | 236472 |
| 1060 | -4.95 -0.34 % |
14-01-2021 00:00:00 Thursday |
1473 1468.05 |
1488 | 1456 | 225646 |
| 1061 | -19.15 -1.29 % |
13-01-2021 00:00:00 Wednesday |
1490.1 1470.95 |
1494 | 1461.9 | 290859 |
| 1062 | 31.15 2.15 % |
12-01-2021 00:00:00 Tuesday |
1450.15 1481.3 |
1487.5 | 1449.55 | 351771 |
| 1063 | 0.2 0.01 % |
11-01-2021 00:00:00 Monday |
1450.6 1450.8 |
1465 | 1436 | 500312 |
| 1064 | 0.85 0.06 % |
08-01-2021 00:00:00 Friday |
1431 1431.85 |
1442 | 1423.35 | 369997 |
| 1065 | -12.6 -0.88 % |
07-01-2021 00:00:00 Thursday |
1429 1416.4 |
1432 | 1413 | 164225 |
| 1066 | -28.7 -1.98 % |
06-01-2021 00:00:00 Wednesday |
1448.8 1420.1 |
1448.8 | 1413.55 | 301131 |
| 1067 | 10.05 0.71 % |
05-01-2021 00:00:00 Tuesday |
1416.15 1426.2 |
1430 | 1408.75 | 301154 |
| 1068 | -21.2 -1.47 % |
04-01-2021 00:00:00 Monday |
1437.35 1416.15 |
1438.95 | 1399 | 221349 |
| 1069 | -13.15 -0.91 % |
01-01-2021 00:00:00 Friday |
1438 1424.85 |
1443.15 | 1420.6 | 207953 |
| 1070 | 3.7 0.26 % |
31-12-2020 00:00:00 Thursday |
1433.05 1436.75 |
1443.65 | 1425 | 361540 |
| 1071 | -6.85 -0.48 % |
30-12-2020 00:00:00 Wednesday |
1439.7 1432.85 |
1439.7 | 1413.45 | 215072 |
| 1072 | 9.8 0.69 % |
29-12-2020 00:00:00 Tuesday |
1417.3 1427.1 |
1434.3 | 1417.3 | 328020 |
| 1073 | 8.45 0.6 % |
28-12-2020 00:00:00 Monday |
1404.45 1412.9 |
1421.15 | 1404 | 221315 |
| 1074 | 9.8 0.71 % |
24-12-2020 00:00:00 Thursday |
1387.1 1396.9 |
1403.6 | 1377 | 529123 |
| 1075 | 0.75 0.05 % |
23-12-2020 00:00:00 Wednesday |
1375 1375.75 |
1381.1 | 1361.05 | 390937 |
| 1076 | -2.5 -0.18 % |
22-12-2020 00:00:00 Tuesday |
1376 1373.5 |
1387.05 | 1345.45 | 973870 |
| 1077 | -42.1 -2.98 % |
21-12-2020 00:00:00 Monday |
1414.5 1372.4 |
1423.8 | 1366.3 | 450628 |
| 1078 | -23.75 -1.66 % |
18-12-2020 00:00:00 Friday |
1435 1411.25 |
1438.7 | 1405.65 | 241345 |
| 1079 | 26.4 1.87 % |
17-12-2020 00:00:00 Thursday |
1415 1441.4 |
1444 | 1404.5 | 620443 |
| 1080 | 10.75 0.77 % |
16-12-2020 00:00:00 Wednesday |
1400 1410.75 |
1416.6 | 1394.9 | 339891 |
| 1081 | 7.4 0.54 % |
15-12-2020 00:00:00 Tuesday |
1383 1390.4 |
1395 | 1365.05 | 278563 |
| 1082 | -12.2 -0.88 % |
14-12-2020 00:00:00 Monday |
1382 1369.8 |
1387.85 | 1367.75 | 324067 |
| 1083 | -4.2 -0.3 % |
11-12-2020 00:00:00 Friday |
1386.4 1382.2 |
1395.3 | 1373.3 | 432604 |
| 1084 | -16.15 -1.15 % |
10-12-2020 00:00:00 Thursday |
1402 1385.85 |
1402 | 1375.6 | 357530 |
| 1085 | 25.85 1.87 % |
09-12-2020 00:00:00 Wednesday |
1380 1405.85 |
1409.9 | 1376.3 | 408109 |
| 1086 | -0.75 -0.05 % |
08-12-2020 00:00:00 Tuesday |
1377 1376.25 |
1388.7 | 1365.55 | 284977 |
| 1087 | -4.85 -0.35 % |
07-12-2020 00:00:00 Monday |
1377 1372.15 |
1379.4 | 1358.15 | 502277 |
| 1088 | 8.15 0.59 % |
04-12-2020 00:00:00 Friday |
1377 1385.15 |
1401 | 1373.4 | 397444 |
| 1089 | -43.05 -3.03 % |
03-12-2020 00:00:00 Thursday |
1420.1 1377.05 |
1431.6 | 1374.25 | 735561 |
| 1090 | -25.05 -1.75 % |
02-12-2020 00:00:00 Wednesday |
1432 1406.95 |
1432 | 1395.45 | 284792 |
| 1091 | -6.45 -0.45 % |
01-12-2020 00:00:00 Tuesday |
1440 1433.55 |
1448.85 | 1426.8 | 143290 |
| 1092 | 7.25 0.51 % |
27-11-2020 00:00:00 Friday |
1433.45 1440.7 |
1446 | 1415.6 | 273238 |
| 1093 | 10.8 0.76 % |
26-11-2020 00:00:00 Thursday |
1415.65 1426.45 |
1432 | 1387.15 | 513010 |
| 1094 | -47.35 -3.27 % |
25-11-2020 00:00:00 Wednesday |
1450 1402.65 |
1464 | 1397.25 | 521830 |
| 1095 | 31.45 2.23 % |
24-11-2020 00:00:00 Tuesday |
1407.2 1438.65 |
1445 | 1407 | 644606 |
| 1096 | -17.15 -1.21 % |
23-11-2020 00:00:00 Monday |
1412 1394.85 |
1422 | 1375.25 | 435408 |
| 1097 | 29.85 2.17 % |
20-11-2020 00:00:00 Friday |
1374 1403.85 |
1408 | 1365.65 | 256475 |
| 1098 | -25.7 -1.84 % |
19-11-2020 00:00:00 Thursday |
1400 1374.3 |
1400 | 1368 | 333963 |
| 1099 | -2.5 -0.18 % |
18-11-2020 00:00:00 Wednesday |
1411 1408.5 |
1418.85 | 1399.7 | 502607 |
| 1100 | 21.65 1.56 % |
17-11-2020 00:00:00 Tuesday |
1386.55 1408.2 |
1412.35 | 1380.8 | 474107 |
| 1101 | -0.35 -0.03 % |
14-11-2020 00:00:00 Saturday |
1370 1369.65 |
1374.95 | 1366 | 66016 |
| 1102 | -10.4 -0.76 % |
13-11-2020 00:00:00 Friday |
1369.4 1359 |
1369.4 | 1346.7 | 592025 |
| 1103 | 21.9 1.62 % |
12-11-2020 00:00:00 Thursday |
1350 1371.9 |
1388.35 | 1350 | 552494 |
| 1104 | -10.3 -0.74 % |
11-11-2020 00:00:00 Wednesday |
1400 1389.7 |
1415 | 1370.55 | 470595 |
| 1105 | 42.6 3.15 % |
10-11-2020 00:00:00 Tuesday |
1351 1393.6 |
1395 | 1351 | 817097 |
| 1106 | 29.2 2.23 % |
09-11-2020 00:00:00 Monday |
1311.7 1340.9 |
1345.7 | 1311.7 | 684306 |
| 1107 | 47.75 3.79 % |
06-11-2020 00:00:00 Friday |
1260 1307.75 |
1309.95 | 1260 | 806794 |
| 1108 | 5.55 0.44 % |
05-11-2020 00:00:00 Thursday |
1264 1269.55 |
1276.1 | 1259.9 | 515534 |
| 1109 | 8.45 0.68 % |
04-11-2020 00:00:00 Wednesday |
1249.05 1257.5 |
1264.55 | 1235.25 | 487692 |
| 1110 | 23.15 1.89 % |
03-11-2020 00:00:00 Tuesday |
1225 1248.15 |
1250 | 1224.95 | 569341 |
| 1111 | 20.5 1.72 % |
02-11-2020 00:00:00 Monday |
1195 1215.5 |
1224.9 | 1177.25 | 333222 |
| 1112 | -0.55 -0.05 % |
30-10-2020 00:00:00 Friday |
1184 1183.45 |
1199.25 | 1176.55 | 202973 |
| 1113 | -13.95 -1.16 % |
29-10-2020 00:00:00 Thursday |
1202 1188.05 |
1204 | 1178.8 | 220704 |
| 1114 | -24.65 -2 % |
28-10-2020 00:00:00 Wednesday |
1230 1205.35 |
1231.7 | 1201.35 | 735522 |
| 1115 | 12.2 1 % |
27-10-2020 00:00:00 Tuesday |
1221.1 1233.3 |
1235.95 | 1198 | 352075 |
| 1116 | -19 -1.54 % |
26-10-2020 00:00:00 Monday |
1232 1213 |
1242.1 | 1205 | 194420 |
| 1117 | -4.3 -0.35 % |
23-10-2020 00:00:00 Friday |
1240 1235.7 |
1248 | 1231.45 | 117784 |
| 1118 | -9.05 -0.73 % |
22-10-2020 00:00:00 Thursday |
1242 1232.95 |
1250 | 1223 | 225318 |
| 1119 | 16.05 1.3 % |
21-10-2020 00:00:00 Wednesday |
1231 1247.05 |
1250.5 | 1222.2 | 750877 |
| 1120 | 12.15 1 % |
20-10-2020 00:00:00 Tuesday |
1212 1224.15 |
1227 | 1205.35 | 479257 |
| 1121 | -16.65 -1.36 % |
19-10-2020 00:00:00 Monday |
1220 1203.35 |
1228.8 | 1193 | 820336 |
| 1122 | 17 1.44 % |
16-10-2020 00:00:00 Friday |
1182 1199 |
1203 | 1172.95 | 401346 |
| 1123 | -45.65 -3.76 % |
15-10-2020 00:00:00 Thursday |
1214.8 1169.15 |
1216.45 | 1164.4 | 382299 |
| 1124 | 17.55 1.47 % |
14-10-2020 00:00:00 Wednesday |
1193.3 1210.85 |
1214.8 | 1175.85 | 246863 |
| 1125 | -16 -1.32 % |
13-10-2020 00:00:00 Tuesday |
1214.15 1198.15 |
1221.5 | 1195.1 | 201283 |
| 1126 | -21.6 -1.75 % |
12-10-2020 00:00:00 Monday |
1235 1213.4 |
1242.5 | 1206 | 2023511 |
| 1127 | 33.7 2.81 % |
09-10-2020 00:00:00 Friday |
1200 1233.7 |
1236.95 | 1191.9 | 1151656 |
| 1128 | 16.35 1.39 % |
08-10-2020 00:00:00 Thursday |
1175.55 1191.9 |
1203 | 1165 | 665198 |
| 1129 | 17 1.48 % |
07-10-2020 00:00:00 Wednesday |
1145 1162 |
1164.75 | 1137.5 | 518314 |
| 1130 | 12.5 1.1 % |
06-10-2020 00:00:00 Tuesday |
1131.7 1144.2 |
1148 | 1126.3 | 254503 |
| 1131 | 3.15 0.28 % |
05-10-2020 00:00:00 Monday |
1111 1114.15 |
1131.45 | 1110.65 | 258318 |
| 1132 | 21.6 1.99 % |
01-10-2020 00:00:00 Thursday |
1085 1106.6 |
1109.75 | 1085 | 512547 |
| 1133 | 24.1 2.28 % |
30-09-2020 00:00:00 Wednesday |
1055.1 1079.2 |
1086.55 | 1052.55 | 278072 |
| 1134 | 3.6 0.34 % |
29-09-2020 00:00:00 Tuesday |
1058.9 1062.5 |
1069.9 | 1051 | 125794 |
| 1135 | 4.05 0.39 % |
28-09-2020 00:00:00 Monday |
1050 1054.05 |
1059 | 1042.9 | 1177774 |
| 1136 | -8.95 -0.85 % |
25-09-2020 00:00:00 Friday |
1053 1044.05 |
1053 | 1026.25 | 275377 |
| 1137 | -6.55 -0.63 % |
24-09-2020 00:00:00 Thursday |
1036.5 1029.95 |
1045.05 | 1025.15 | 308801 |
| 1138 | 7.55 0.73 % |
23-09-2020 00:00:00 Wednesday |
1040 1047.55 |
1055 | 1034.65 | 361101 |
| 1139 | -14 -1.33 % |
22-09-2020 00:00:00 Tuesday |
1050 1036 |
1058 | 1030 | 249691 |
| 1140 | -3.3 -0.31 % |
21-09-2020 00:00:00 Monday |
1052 1048.7 |
1071.2 | 1041.15 | 495062 |
| 1141 | -32.6 -2.99 % |
18-09-2020 00:00:00 Friday |
1090 1057.4 |
1092.15 | 1047.3 | 275132 |
| 1142 | -4.75 -0.44 % |
17-09-2020 00:00:00 Thursday |
1088 1083.25 |
1094.35 | 1077.85 | 612290 |
| 1143 | 23.75 2.22 % |
16-09-2020 00:00:00 Wednesday |
1069.75 1093.5 |
1095.5 | 1069.75 | 531136 |
| 1144 | 4.9 0.46 % |
15-09-2020 00:00:00 Tuesday |
1066 1070.9 |
1076 | 1058.4 | 207577 |
| 1145 | -32.1 -2.94 % |
14-09-2020 00:00:00 Monday |
1090 1057.9 |
1093.9 | 1053.2 | 276013 |
| 1146 | -15.5 -1.42 % |
11-09-2020 00:00:00 Friday |
1094 1078.5 |
1104.95 | 1071.1 | 342173 |
| 1147 | -14.35 -1.3 % |
10-09-2020 00:00:00 Thursday |
1105 1090.65 |
1105 | 1084 | 207916 |
| 1148 | -5.3 -0.48 % |
09-09-2020 00:00:00 Wednesday |
1101 1095.7 |
1111.05 | 1091.7 | 200800 |
| 1149 | -3.75 -0.34 % |
08-09-2020 00:00:00 Tuesday |
1115.8 1112.05 |
1119 | 1104.25 | 451864 |
| 1150 | 21.2 1.95 % |
07-09-2020 00:00:00 Monday |
1088.1 1109.3 |
1119.95 | 1088.1 | 334506 |
| 1151 | 13.8 1.25 % |
04-09-2020 00:00:00 Friday |
1106 1119.8 |
1124.5 | 1104.55 | 244820 |
| 1152 | -4.3 -0.38 % |
03-09-2020 00:00:00 Thursday |
1135 1130.7 |
1145.75 | 1128.1 | 247928 |
| 1153 | 12.15 1.08 % |
02-09-2020 00:00:00 Wednesday |
1122.05 1134.2 |
1138.55 | 1120.35 | 358167 |
| 1154 | 5.35 0.48 % |
01-09-2020 00:00:00 Tuesday |
1122 1127.35 |
1143.55 | 1109.05 | 402661 |
| 1155 | -10 -0.89 % |
31-08-2020 00:00:00 Monday |
1125.2 1115.2 |
1148 | 1100.75 | 1154504 |
| 1156 | 3.05 0.27 % |
28-08-2020 00:00:00 Friday |
1111.95 1115 |
1124.95 | 1095.05 | 462555 |
| 1157 | -16.05 -1.42 % |
27-08-2020 00:00:00 Thursday |
1128 1111.95 |
1129.65 | 1106.1 | 202887 |
| 1158 | -2.35 -0.21 % |
26-08-2020 00:00:00 Wednesday |
1120.05 1117.7 |
1131.5 | 1109.6 | 414800 |
| 1159 | -0.15 -0.01 % |
25-08-2020 00:00:00 Tuesday |
1120 1119.85 |
1127.5 | 1107 | 323376 |
| 1160 | 30.8 2.84 % |
24-08-2020 00:00:00 Monday |
1086 1116.8 |
1122.55 | 1086 | 854057 |
| 1161 | 25.45 2.4 % |
21-08-2020 00:00:00 Friday |
1060.25 1085.7 |
1088.25 | 1060.25 | 441279 |
| 1162 | 4.6 0.44 % |
20-08-2020 00:00:00 Thursday |
1054 1058.6 |
1067.35 | 1052.35 | 502138 |
| 1163 | 4.8 0.45 % |
19-08-2020 00:00:00 Wednesday |
1062.6 1067.4 |
1069.7 | 1056.4 | 361979 |
| 1164 | 28.35 2.76 % |
18-08-2020 00:00:00 Tuesday |
1028.1 1056.45 |
1061 | 1021.45 | 897580 |
| 1165 | -11.5 -1.1 % |
17-08-2020 00:00:00 Monday |
1045.05 1033.55 |
1050 | 1020.5 | 535483 |
| 1166 | -33.55 -3.14 % |
14-08-2020 00:00:00 Friday |
1068 1034.45 |
1068 | 1027.6 | 564768 |
| 1167 | -6.4 -0.6 % |
13-08-2020 00:00:00 Thursday |
1065.35 1058.95 |
1071 | 1056.55 | 428632 |
| 1168 | -0.25 -0.02 % |
12-08-2020 00:00:00 Wednesday |
1064 1063.75 |
1066 | 1048.4 | 382900 |
| 1169 | 16.6 1.58 % |
11-08-2020 00:00:00 Tuesday |
1051 1067.6 |
1071 | 1049 | 781388 |
| 1170 | 9.3 0.89 % |
10-08-2020 00:00:00 Monday |
1041.7 1051 |
1064.1 | 1041.7 | 697679 |
| 1171 | 8 0.77 % |
07-08-2020 00:00:00 Friday |
1036 1044 |
1047 | 1022.5 | 599185 |
| 1172 | 0.55 0.05 % |
06-08-2020 00:00:00 Thursday |
1040 1040.55 |
1054.6 | 1026.65 | 851351 |
| 1173 | -22.95 -2.18 % |
05-08-2020 00:00:00 Wednesday |
1050.8 1027.85 |
1055.6 | 1020 | 483496 |
| 1174 | 35.5 3.53 % |
04-08-2020 00:00:00 Tuesday |
1005.9 1041.4 |
1059.9 | 1003.1 | 1061469 |
| 1175 | -28.05 -2.72 % |
03-08-2020 00:00:00 Monday |
1030 1001.95 |
1030 | 994 | 669872 |
| 1176 | -20.9 -1.98 % |
31-07-2020 00:00:00 Friday |
1053.55 1032.65 |
1056.25 | 1020.6 | 804138 |
| 1177 | -20.75 -1.94 % |
30-07-2020 00:00:00 Thursday |
1071.2 1050.45 |
1083.35 | 1047 | 907461 |
| 1178 | -18.6 -1.72 % |
29-07-2020 00:00:00 Wednesday |
1083.8 1065.2 |
1088.4 | 1056 | 662076 |
| 1179 | 7.2 0.67 % |
28-07-2020 00:00:00 Tuesday |
1079.05 1086.25 |
1094.25 | 1059.3 | 440647 |
| 1180 | -18.8 -1.71 % |
27-07-2020 00:00:00 Monday |
1097.85 1079.05 |
1101.4 | 1075.8 | 721096 |
| 1181 | -2.2 -0.2 % |
24-07-2020 00:00:00 Friday |
1121 1118.8 |
1122.25 | 1101.45 | 687842 |
| 1182 | 5.7 0.51 % |
23-07-2020 00:00:00 Thursday |
1125 1130.7 |
1143.3 | 1116.45 | 455724 |
| 1183 | -13.6 -1.19 % |
22-07-2020 00:00:00 Wednesday |
1140 1126.4 |
1141.55 | 1118 | 665550 |
| 1184 | -10.4 -0.9 % |
21-07-2020 00:00:00 Tuesday |
1150 1139.6 |
1157.85 | 1135 | 840228 |
| 1185 | -9.2 -0.81 % |
20-07-2020 00:00:00 Monday |
1142 1132.8 |
1152.65 | 1124.65 | 2047875 |
| 1186 | 37.7 3.55 % |
17-07-2020 00:00:00 Friday |
1061.45 1099.15 |
1103.85 | 1059 | 1025663 |
| 1187 | 9.65 0.92 % |
16-07-2020 00:00:00 Thursday |
1052.7 1062.35 |
1065.55 | 1034.4 | 319847 |
| 1188 | -13.45 -1.26 % |
15-07-2020 00:00:00 Wednesday |
1066.15 1052.7 |
1078.95 | 1050.35 | 696569 |
| 1189 | -4.8 -0.45 % |
14-07-2020 00:00:00 Tuesday |
1064 1059.2 |
1069.95 | 1050 | 670927 |
| 1190 | -28.6 -2.58 % |
13-07-2020 00:00:00 Monday |
1109 1080.4 |
1114.05 | 1071.2 | 637536 |
| 1191 | -16.65 -1.48 % |
10-07-2020 00:00:00 Friday |
1122 1105.35 |
1122 | 1100 | 277259 |
| 1192 | 10.65 0.96 % |
09-07-2020 00:00:00 Thursday |
1115.05 1125.7 |
1130 | 1107.15 | 253015 |
| 1193 | 4.35 0.39 % |
08-07-2020 00:00:00 Wednesday |
1105 1109.35 |
1124.35 | 1105 | 333288 |
| 1194 | -1.05 -0.09 % |
07-07-2020 00:00:00 Tuesday |
1106.05 1105 |
1111.75 | 1093.15 | 334941 |
| 1195 | -3.15 -0.28 % |
06-07-2020 00:00:00 Monday |
1106.1 1102.95 |
1118.85 | 1100 | 912240 |
| 1196 | -16.5 -1.51 % |
03-07-2020 00:00:00 Friday |
1090.7 1074.2 |
1100 | 1069.8 | 454526 |
| 1197 | -1.3 -0.12 % |
02-07-2020 00:00:00 Thursday |
1091 1089.7 |
1110.75 | 1085.5 | 560092 |
| 1198 | 19.95 1.87 % |
01-07-2020 00:00:00 Wednesday |
1065.7 1085.65 |
1095.9 | 1061.55 | 907347 |
| 1199 | -12.2 -1.13 % |
30-06-2020 00:00:00 Tuesday |
1077.9 1065.7 |
1078.75 | 1056.3 | 435278 |
| 1200 | 43.4 4.2 % |
29-06-2020 00:00:00 Monday |
1033 1076.4 |
1082 | 1033 | 1727403 |
| 1201 | 15.6 1.5 % |
26-06-2020 00:00:00 Friday |
1040 1055.6 |
1062.5 | 1027.65 | 601584 |
| 1202 | 13.95 1.37 % |
25-06-2020 00:00:00 Thursday |
1015 1028.95 |
1049 | 1007.25 | 807420 |
| 1203 | -13.45 -1.29 % |
24-06-2020 00:00:00 Wednesday |
1045.85 1032.4 |
1057.65 | 1029.7 | 570032 |
| 1204 | 5.85 0.57 % |
23-06-2020 00:00:00 Tuesday |
1035 1040.85 |
1045 | 1016.35 | 621513 |
| 1205 | 5.5 0.54 % |
22-06-2020 00:00:00 Monday |
1023 1028.5 |
1045.2 | 1023 | 763426 |
| 1206 | 11.65 1.14 % |
19-06-2020 00:00:00 Friday |
1022 1033.65 |
1042.7 | 1013.15 | 717999 |
| 1207 | 39.75 4.06 % |
18-06-2020 00:00:00 Thursday |
980 1019.75 |
1024.9 | 972.25 | 1170646 |
| 1208 | -5.65 -0.57 % |
17-06-2020 00:00:00 Wednesday |
986.55 980.9 |
998.45 | 974.05 | 822825 |
| 1209 | 17.35 1.78 % |
16-06-2020 00:00:00 Tuesday |
973 990.35 |
993.45 | 952.05 | 1421931 |
| 1210 | -21.6 -2.22 % |
15-06-2020 00:00:00 Monday |
972.4 950.8 |
973.3 | 942.65 | 922866 |
| 1211 | 54 5.81 % |
12-06-2020 00:00:00 Friday |
929 983 |
986.45 | 928 | 737606 |
| 1212 | -20.35 -2.06 % |
11-06-2020 00:00:00 Thursday |
989 968.65 |
989 | 965.1 | 494738 |
| 1213 | 3.6 0.36 % |
10-06-2020 00:00:00 Wednesday |
988.2 991.8 |
1000 | 978.4 | 1176521 |
| 1214 | -36.95 -3.61 % |
09-06-2020 00:00:00 Tuesday |
1023.9 986.95 |
1025 | 979.35 | 706114 |
| 1215 | -35.55 -3.38 % |
08-06-2020 00:00:00 Monday |
1051 1015.45 |
1066.8 | 1006.6 | 1677455 |
| 1216 | 31.75 3.17 % |
05-06-2020 00:00:00 Friday |
1003 1034.75 |
1041.8 | 1002.35 | 572133 |
| 1217 | -22.75 -2.22 % |
04-06-2020 00:00:00 Thursday |
1026 1003.25 |
1039.45 | 991.15 | 793208 |
| 1218 | 12.1 1.2 % |
03-06-2020 00:00:00 Wednesday |
1010 1022.1 |
1045 | 1010 | 630019 |
| 1219 | 12.9 1.31 % |
02-06-2020 00:00:00 Tuesday |
988 1000.9 |
1005 | 975.4 | 685663 |
| 1220 | 16.9 1.74 % |
01-06-2020 00:00:00 Monday |
970 986.9 |
995 | 968.5 | 577537 |
| 1221 | 3.25 0.34 % |
29-05-2020 00:00:00 Friday |
948 951.25 |
955 | 923.45 | 1724302 |
| 1222 | 27.45 2.99 % |
28-05-2020 00:00:00 Thursday |
917.6 945.05 |
950 | 913.5 | 1453812 |
| 1223 | 42.8 4.97 % |
27-05-2020 00:00:00 Wednesday |
861 903.8 |
908.05 | 857.35 | 878059 |
| 1224 | 3.35 0.39 % |
26-05-2020 00:00:00 Tuesday |
850 853.35 |
871.8 | 848.9 | 1235077 |
| 1225 | -11.2 -1.32 % |
22-05-2020 00:00:00 Friday |
850.1 838.9 |
870.35 | 833.3 | 898221 |
| 1226 | -1.4 -0.16 % |
21-05-2020 00:00:00 Thursday |
861.2 859.8 |
884.05 | 852.4 | 1357769 |
| 1227 | 22.6 2.71 % |
20-05-2020 00:00:00 Wednesday |
835.4 858 |
864 | 832.55 | 601130 |
| 1228 | -27.2 -3.17 % |
19-05-2020 00:00:00 Tuesday |
858.7 831.5 |
867.25 | 826 | 770197 |
| 1229 | -52.2 -5.87 % |
18-05-2020 00:00:00 Monday |
888.6 836.4 |
888.6 | 831.25 | 1390096 |
| 1230 | -9.8 -1.09 % |
15-05-2020 00:00:00 Friday |
898 888.2 |
898 | 875.5 | 649460 |
| 1231 | -5.9 -0.66 % |
14-05-2020 00:00:00 Thursday |
899.8 893.9 |
910.5 | 890 | 566461 |
| 1232 | -36.55 -3.79 % |
13-05-2020 00:00:00 Wednesday |
964 927.45 |
964 | 922.15 | 682671 |
| 1233 | -0.3 -0.03 % |
12-05-2020 00:00:00 Tuesday |
901.45 901.15 |
909 | 871.55 | 1408286 |
| 1234 | -23.05 -2.45 % |
11-05-2020 00:00:00 Monday |
939 915.95 |
954 | 914.3 | 2910463 |
| 1235 | -13.05 -1.39 % |
08-05-2020 00:00:00 Friday |
942 928.95 |
943.05 | 926 | 543855 |
| 1236 | -20.05 -2.12 % |
07-05-2020 00:00:00 Thursday |
945 924.95 |
945 | 922.8 | 333934 |
| 1237 | 26.6 2.89 % |
06-05-2020 00:00:00 Wednesday |
919.7 946.3 |
950 | 905 | 893645 |
| 1238 | -27.35 -2.91 % |
05-05-2020 00:00:00 Tuesday |
939 911.65 |
944.4 | 908 | 598519 |
| 1239 | -40.95 -4.25 % |
04-05-2020 00:00:00 Monday |
964 923.05 |
964 | 918 | 680150 |
| 1240 | 0.75 0.07 % |
30-04-2020 00:00:00 Thursday |
1001 1001.75 |
1018.9 | 992.25 | 728396 |
| 1241 | 36.75 3.91 % |
29-04-2020 00:00:00 Wednesday |
940 976.75 |
992.4 | 933 | 926910 |
| 1242 | -10.3 -1.09 % |
28-04-2020 00:00:00 Tuesday |
941.7 931.4 |
943.1 | 922.6 | 571379 |
| 1243 | -10.7 -1.14 % |
27-04-2020 00:00:00 Monday |
940.55 929.85 |
957.6 | 926.75 | 411563 |
| 1244 | 2.65 0.28 % |
24-04-2020 00:00:00 Friday |
935 937.65 |
957.95 | 926.1 | 535291 |
| 1245 | 15.95 1.7 % |
23-04-2020 00:00:00 Thursday |
938.8 954.75 |
958.5 | 913.3 | 790591 |
| 1246 | 10.4 1.13 % |
22-04-2020 00:00:00 Wednesday |
918 928.4 |
932.65 | 907.3 | 429763 |
| 1247 | -7.25 -0.78 % |
21-04-2020 00:00:00 Tuesday |
928 920.75 |
934.35 | 908.2 | 613947 |
| 1248 | -6.25 -0.66 % |
20-04-2020 00:00:00 Monday |
952.25 946 |
960.85 | 936.1 | 2003508 |
| 1249 | -2.45 -0.27 % |
17-04-2020 00:00:00 Friday |
912.85 910.4 |
920.85 | 887.9 | 2840770 |
| 1250 | 18.05 2.09 % |
16-04-2020 00:00:00 Thursday |
863 881.05 |
889.6 | 856.1 | 806676 |
| 1251 | -65.55 -7.06 % |
15-04-2020 00:00:00 Wednesday |
929 863.45 |
929.75 | 843.35 | 1124232 |
| 1252 | -43.55 -4.64 % |
13-04-2020 00:00:00 Monday |
939 895.45 |
945.7 | 887 | 700611 |
| 1253 | 13.2 1.45 % |
09-04-2020 00:00:00 Thursday |
911.1 924.3 |
930.1 | 890.3 | 799130 |
| 1254 | 1.45 0.16 % |
08-04-2020 00:00:00 Wednesday |
887.5 888.95 |
945 | 866.7 | 1022837 |
| 1255 | 20.35 2.32 % |
07-04-2020 00:00:00 Tuesday |
876 896.35 |
906.05 | 846 | 1172817 |
| 1256 | -27.5 -3.27 % |
03-04-2020 00:00:00 Friday |
841 813.5 |
846.55 | 810 | 610898 |
| 1257 | -40.2 -4.62 % |
01-04-2020 00:00:00 Wednesday |
869.9 829.7 |
869.9 | 820 | 737855 |
| 1258 | 5 0.58 % |
31-03-2020 00:00:00 Tuesday |
857 862 |
873 | 838 | 2322469 |
| 1259 | -61.9 -6.92 % |
30-03-2020 00:00:00 Monday |
894.9 833 |
894.9 | 828.25 | 909866 |
| 1260 | -39.95 -4.23 % |
27-03-2020 00:00:00 Friday |
945 905.05 |
988.15 | 872.55 | 1519252 |
| 1261 | 38.9 4.45 % |
26-03-2020 00:00:00 Thursday |
874.5 913.4 |
941.1 | 841.15 | 1159169 |
| 1262 | 85.55 11.11 % |
25-03-2020 00:00:00 Wednesday |
770 855.55 |
867.95 | 755.7 | 2434775 |
| 1263 | -34.55 -4.32 % |
24-03-2020 00:00:00 Tuesday |
800 765.45 |
825 | 738.9 | 2129197 |
| 1264 | -44.5 -5.46 % |
23-03-2020 00:00:00 Monday |
815 770.5 |
841.7 | 760 | 1978025 |
| 1265 | 6.4 0.73 % |
20-03-2020 00:00:00 Friday |
876 882.4 |
914.5 | 824.55 | 1692006 |
| 1266 | 44.8 5.27 % |
19-03-2020 00:00:00 Thursday |
850 894.8 |
919.25 | 795.15 | 1214435 |
| 1267 | -111.5 -11.26 % |
18-03-2020 00:00:00 Wednesday |
990 878.5 |
992.75 | 865.1 | 918511 |
| 1268 | -26.75 -2.67 % |
17-03-2020 00:00:00 Tuesday |
1002 975.25 |
1012.85 | 955 | 998545 |
| 1269 | -35.85 -3.46 % |
16-03-2020 00:00:00 Monday |
1034.9 999.05 |
1036.85 | 995.1 | 616555 |
| 1270 | 94.15 9.64 % |
13-03-2020 00:00:00 Friday |
977 1071.15 |
1081.35 | 919.55 | 3128531 |
| 1271 | -53.3 -4.96 % |
12-03-2020 00:00:00 Thursday |
1075 1021.7 |
1078.9 | 1003.55 | 1060386 |
| 1272 | 2.75 0.25 % |
11-03-2020 00:00:00 Wednesday |
1110 1112.75 |
1120 | 1093.05 | 4093148 |
| 1273 | -14.5 -1.3 % |
09-03-2020 00:00:00 Monday |
1115 1100.5 |
1117.7 | 1065.75 | 2397687 |
| 1274 | 4.85 0.43 % |
06-03-2020 00:00:00 Friday |
1130 1134.85 |
1141.3 | 1101.5 | 517037 |
| 1275 | -2.35 -0.2 % |
05-03-2020 00:00:00 Thursday |
1154 1151.65 |
1164.45 | 1145 | 1468666 |
| 1276 | -30.05 -2.55 % |
04-03-2020 00:00:00 Wednesday |
1179 1148.95 |
1179.95 | 1133.3 | 421145 |
| 1277 | 1.3 0.11 % |
03-03-2020 00:00:00 Tuesday |
1180 1181.3 |
1185.7 | 1168.15 | 600004 |
| 1278 | -12.85 -1.08 % |
02-03-2020 00:00:00 Monday |
1195 1182.15 |
1200.05 | 1167 | 478321 |
| 1279 | -2.2 -0.19 % |
28-02-2020 00:00:00 Friday |
1179.8 1177.6 |
1184.85 | 1170.1 | 298612 |
| 1280 | -0.65 -0.05 % |
27-02-2020 00:00:00 Thursday |
1200 1199.35 |
1202.5 | 1181 | 933802 |
| 1281 | -0.35 -0.03 % |
26-02-2020 00:00:00 Wednesday |
1200 1199.65 |
1204.2 | 1186 | 467136 |
| 1282 | -9.75 -0.81 % |
25-02-2020 00:00:00 Tuesday |
1210 1200.25 |
1210 | 1198 | 119546 |
| 1283 | -4 -0.33 % |
24-02-2020 00:00:00 Monday |
1214 1210 |
1214 | 1200.3 | 473035 |
| 1284 | -10.7 -0.87 % |
20-02-2020 00:00:00 Thursday |
1228 1217.3 |
1228.95 | 1214.35 | 115183 |
| 1285 | 10.1 0.83 % |
19-02-2020 00:00:00 Wednesday |
1216 1226.1 |
1229.7 | 1214.1 | 92646 |
| 1286 | -1.45 -0.12 % |
18-02-2020 00:00:00 Tuesday |
1215 1213.55 |
1218 | 1204 | 102598 |
| 1287 | -9 -0.73 % |
17-02-2020 00:00:00 Monday |
1225.8 1216.8 |
1232.8 | 1214.05 | 108348 |
| 1288 | -23.95 -1.93 % |
14-02-2020 00:00:00 Friday |
1243.2 1219.25 |
1249 | 1215 | 229943 |
| 1289 | -22.6 -1.79 % |
13-02-2020 00:00:00 Thursday |
1263.8 1241.2 |
1263.8 | 1233.4 | 1851986 |
| 1290 | 5.05 0.41 % |
12-02-2020 00:00:00 Wednesday |
1244 1249.05 |
1252.8 | 1244 | 77888 |
| 1291 | -0.05 0 % |
11-02-2020 00:00:00 Tuesday |
1240.1 1240.05 |
1255.3 | 1238.6 | 102899 |
| 1292 | -6.5 -0.52 % |
10-02-2020 00:00:00 Monday |
1246.7 1240.2 |
1246.7 | 1226 | 873512 |
| 1293 | -0.25 -0.02 % |
07-02-2020 00:00:00 Friday |
1242.15 1241.9 |
1246.7 | 1232 | 106272 |
| 1294 | -8.15 -0.65 % |
06-02-2020 00:00:00 Thursday |
1248 1239.85 |
1248.3 | 1237.45 | 191275 |
| 1295 | 9.2 0.74 % |
05-02-2020 00:00:00 Wednesday |
1235 1244.2 |
1248 | 1227.4 | 237226 |
| 1296 | 19.25 1.59 % |
04-02-2020 00:00:00 Tuesday |
1210 1229.25 |
1233.7 | 1199 | 211614 |
| 1297 | -6.1 -0.51 % |
03-02-2020 00:00:00 Monday |
1199.1 1193 |
1199.1 | 1178 | 206699 |
| 1298 | -19.25 -1.58 % |
01-02-2020 00:00:00 Saturday |
1218.25 1199 |
1227.95 | 1192 | 190380 |
| 1299 | -9.2 -0.74 % |
31-01-2020 00:00:00 Friday |
1234.9 1225.7 |
1237.8 | 1220.55 | 102936 |
| 1300 | -8.9 -0.72 % |
30-01-2020 00:00:00 Thursday |
1236 1227.1 |
1239.35 | 1217.45 | 261904 |
| 1301 | 8.95 0.73 % |
29-01-2020 00:00:00 Wednesday |
1227 1235.95 |
1242 | 1222.85 | 446105 |
| 1302 | -3.05 -0.25 % |
28-01-2020 00:00:00 Tuesday |
1225.9 1222.85 |
1227.45 | 1213.25 | 162574 |
| 1303 | -24.1 -1.95 % |
27-01-2020 00:00:00 Monday |
1237 1212.9 |
1237.95 | 1211.5 | 437154 |
| 1304 | -3.55 -0.28 % |
24-01-2020 00:00:00 Friday |
1247.7 1244.15 |
1254 | 1239.5 | 346362 |
| 1305 | 3 0.24 % |
23-01-2020 00:00:00 Thursday |
1242 1245 |
1246.65 | 1231.85 | 130687 |
| 1306 | -8.65 -0.69 % |
22-01-2020 00:00:00 Wednesday |
1249 1240.35 |
1255.45 | 1235 | 489687 |
| 1307 | -10.85 -0.86 % |
21-01-2020 00:00:00 Tuesday |
1255 1244.15 |
1255 | 1239 | 177060 |
| 1308 | -47.85 -3.67 % |
20-01-2020 00:00:00 Monday |
1302.75 1254.9 |
1303.8 | 1252.8 | 259242 |
| 1309 | -7.15 -0.56 % |
17-01-2020 00:00:00 Friday |
1285 1277.85 |
1285 | 1271.95 | 185105 |
| 1310 | 4.6 0.36 % |
16-01-2020 00:00:00 Thursday |
1283 1287.6 |
1291.2 | 1279.4 | 339085 |
| 1311 | -5.4 -0.42 % |
15-01-2020 00:00:00 Wednesday |
1289.45 1284.05 |
1289.45 | 1274.05 | 178511 |
| 1312 | -4.05 -0.31 % |
14-01-2020 00:00:00 Tuesday |
1293.5 1289.45 |
1293.5 | 1278 | 4766929 |
| 1313 | 2.25 0.18 % |
13-01-2020 00:00:00 Monday |
1285 1287.25 |
1296.6 | 1277.3 | 4046429 |
| 1314 | 0.2 0.02 % |
10-01-2020 00:00:00 Friday |
1283 1283.2 |
1286.9 | 1275.4 | 147090 |
| 1315 | 7.8 0.62 % |
09-01-2020 00:00:00 Thursday |
1263 1270.8 |
1275.8 | 1263 | 143800 |
| 1316 | 7.05 0.56 % |
08-01-2020 00:00:00 Wednesday |
1250 1257.05 |
1261.3 | 1240 | 2299367 |
| 1317 | 2.55 0.2 % |
07-01-2020 00:00:00 Tuesday |
1258.3 1260.85 |
1271.75 | 1252.2 | 594878 |
| 1318 | -24.65 -1.95 % |
06-01-2020 00:00:00 Monday |
1265.8 1241.15 |
1265.8 | 1236 | 574250 |
| 1319 | -20.9 -1.62 % |
03-01-2020 00:00:00 Friday |
1289 1268.1 |
1289 | 1263 | 1100857 |
| 1320 | 8.65 0.68 % |
02-01-2020 00:00:00 Thursday |
1278 1286.65 |
1287.9 | 1277.5 | 41084 |
| 1321 | 4.05 0.32 % |
01-01-2020 00:00:00 Wednesday |
1275 1279.05 |
1280.4 | 1271 | 44876 |
| 1322 | -15 -1.17 % |
31-12-2019 00:00:00 Tuesday |
1286.8 1271.8 |
1286.8 | 1269 | 45369 |
| 1323 | 0.85 0.07 % |
30-12-2019 00:00:00 Monday |
1280 1280.85 |
1288.5 | 1274.8 | 713086 |
| 1324 | -3.1 -0.24 % |
27-12-2019 00:00:00 Friday |
1278 1274.9 |
1279 | 1270 | 83333 |
| 1325 | -25.85 -1.99 % |
26-12-2019 00:00:00 Thursday |
1297.4 1271.55 |
1297.4 | 1265.1 | 106498 |
| 1326 | -12.7 -0.98 % |
24-12-2019 00:00:00 Tuesday |
1302 1289.3 |
1302 | 1287 | 115983 |
| 1327 | 5.95 0.46 % |
23-12-2019 00:00:00 Monday |
1296.35 1302.3 |
1303.7 | 1289.35 | 74794 |
| 1328 | 6.8 0.53 % |
20-12-2019 00:00:00 Friday |
1289.4 1296.2 |
1299.6 | 1280 | 108046 |
| 1329 | -11.55 -0.89 % |
19-12-2019 00:00:00 Thursday |
1300 1288.45 |
1304.1 | 1286.65 | 132325 |
| 1330 | 16.35 1.28 % |
18-12-2019 00:00:00 Wednesday |
1276 1292.35 |
1298.8 | 1274.15 | 282588 |
| 1331 | 11.25 0.89 % |
17-12-2019 00:00:00 Tuesday |
1261 1272.25 |
1275 | 1255.75 | 128565 |
| 1332 | -7 -0.55 % |
16-12-2019 00:00:00 Monday |
1264.3 1257.3 |
1269.1 | 1248.6 | 198041 |
| 1333 | -4.2 -0.33 % |
13-12-2019 00:00:00 Friday |
1267 1262.8 |
1272 | 1259.2 | 93765 |
| 1334 | 9.45 0.75 % |
12-12-2019 00:00:00 Thursday |
1254 1263.45 |
1269.9 | 1252 | 177483 |
| 1335 | -3.8 -0.3 % |
11-12-2019 00:00:00 Wednesday |
1252.5 1248.7 |
1254 | 1213.15 | 111694 |
| 1336 | 0.75 0.06 % |
10-12-2019 00:00:00 Tuesday |
1249 1249.75 |
1253.25 | 1245.35 | 68364 |
| 1337 | -9.1 -0.73 % |
09-12-2019 00:00:00 Monday |
1252 1242.9 |
1252 | 1238 | 109086 |
| 1338 | -8.8 -0.7 % |
06-12-2019 00:00:00 Friday |
1255 1246.2 |
1259.7 | 1238.5 | 134365 |
| 1339 | -8.65 -0.69 % |
05-12-2019 00:00:00 Thursday |
1254.1 1245.45 |
1259 | 1240.1 | 164968 |
| 1340 | 1.5 0.12 % |
04-12-2019 00:00:00 Wednesday |
1250.15 1251.65 |
1256.9 | 1234.4 | 121454 |
| 1341 | -9.35 -0.74 % |
03-12-2019 00:00:00 Tuesday |
1265 1255.65 |
1267.6 | 1253.3 | 73846 |
| 1342 | -9.65 -0.76 % |
02-12-2019 00:00:00 Monday |
1275 1265.35 |
1276.4 | 1259.25 | 108042 |
| 1343 | 6.25 0.49 % |
29-11-2019 00:00:00 Friday |
1268 1274.25 |
1279.6 | 1252.05 | 113929 |
| 1344 | -16.65 -1.3 % |
28-11-2019 00:00:00 Thursday |
1282 1265.35 |
1283.65 | 1262.25 | 107963 |
| 1345 | -4.65 -0.36 % |
27-11-2019 00:00:00 Wednesday |
1282.95 1278.3 |
1285.8 | 1271.3 | 86476 |
| 1346 | 0.65 0.05 % |
26-11-2019 00:00:00 Tuesday |
1274 1274.65 |
1279.5 | 1266.7 | 73616 |
| 1347 | 4.4 0.35 % |
25-11-2019 00:00:00 Monday |
1267.05 1271.45 |
1279.25 | 1265.05 | 1301847 |
| 1348 | -18.55 -1.44 % |
22-11-2019 00:00:00 Friday |
1284 1265.45 |
1284 | 1262.3 | 116296 |
| 1349 | 11.35 0.89 % |
21-11-2019 00:00:00 Thursday |
1271.8 1283.15 |
1287.55 | 1268.2 | 154828 |
| 1350 | -1.45 -0.11 % |
20-11-2019 00:00:00 Wednesday |
1275 1273.55 |
1282.9 | 1267 | 142895 |
| 1351 | 6.4 0.51 % |
19-11-2019 00:00:00 Tuesday |
1266 1272.4 |
1275 | 1262 | 153736 |
| 1352 | -13 -1.02 % |
18-11-2019 00:00:00 Monday |
1275 1262 |
1280 | 1259 | 121000 |
| 1353 | -4.7 -0.37 % |
15-11-2019 00:00:00 Friday |
1283 1278.3 |
1285 | 1271 | 234662 |
| 1354 | 14.2 1.13 % |
14-11-2019 00:00:00 Thursday |
1259.5 1273.7 |
1277.4 | 1257 | 139226 |
| 1355 | -5.9 -0.47 % |
13-11-2019 00:00:00 Wednesday |
1263.9 1258 |
1269.75 | 1254.2 | 119202 |
| 1356 | 8.9 0.71 % |
11-11-2019 00:00:00 Monday |
1255 1263.9 |
1268 | 1251 | 131545 |
| 1357 | -5.05 -0.4 % |
08-11-2019 00:00:00 Friday |
1259.75 1254.7 |
1267 | 1251.4 | 148960 |
| 1358 | 3.5 0.28 % |
07-11-2019 00:00:00 Thursday |
1259.75 1263.25 |
1269.6 | 1249.8 | 210691 |
| 1359 | 12.1 0.97 % |
06-11-2019 00:00:00 Wednesday |
1244.9 1257 |
1259 | 1228.2 | 429391 |
| 1360 | -8.6 -0.69 % |
05-11-2019 00:00:00 Tuesday |
1248 1239.4 |
1248 | 1230.35 | 151512 |
| 1361 | -8.35 -0.67 % |
04-11-2019 00:00:00 Monday |
1245 1236.65 |
1250 | 1229.5 | 200430 |
| 1362 | 0.35 0.03 % |
01-11-2019 00:00:00 Friday |
1240 1240.35 |
1244.3 | 1228.2 | 303413 |
| 1363 | -25.05 -2 % |
31-10-2019 00:00:00 Thursday |
1255 1229.95 |
1263.9 | 1227.65 | 169126 |
| 1364 | 6.3 0.51 % |
30-10-2019 00:00:00 Wednesday |
1242.15 1248.45 |
1262 | 1242.15 | 189832 |
| 1365 | 2.45 0.2 % |
29-10-2019 00:00:00 Tuesday |
1239.7 1242.15 |
1257 | 1237.35 | 385635 |
| 1366 | -1.5 -0.12 % |
27-10-2019 00:00:00 Sunday |
1239.5 1238 |
1242.75 | 1235.05 | 51293 |
| 1367 | -8.3 -0.67 % |
25-10-2019 00:00:00 Friday |
1237 1228.7 |
1246.75 | 1220 | 1582432 |
| 1368 | -12.05 -0.97 % |
24-10-2019 00:00:00 Thursday |
1248 1235.95 |
1254.55 | 1227.5 | 242147 |
| 1369 | -4.8 -0.39 % |
23-10-2019 00:00:00 Wednesday |
1246.2 1241.4 |
1249.35 | 1234.1 | 144329 |