| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-04-2025 00:00:00 |
685.4 689.1 |
695 684.65 |
101.95 (14.79%) |
Pass
Back Test
|
|
|
01-01-2025 00:00:00 |
616.9 617.15 |
619.3 613.5 |
-32.5 (-5.27%) |
Pass
Back Test
|
|
|
23-07-2024 00:00:00 |
640.05 644.5 |
650 623.25 |
116.45 (18.07%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -7.8 -1.28 % |
10-01-2023 00:00:00 |
608 600.2 |
612.4 599.2 |
| 2.5 0.42 % |
11-01-2023 00:00:00 |
597.15 599.65 |
605.4 594.4 |
| -2.85 -0.47 % |
12-01-2023 00:00:00 |
600.7 597.85 |
605.9 594.6 |
| 7.1 1.19 % |
13-01-2023 00:00:00 |
597.45 604.55 |
607.45 596.9 |
| 0.05 0.01 % |
16-01-2023 00:00:00 |
604.05 604.1 |
612.25 600 |
| 1.6 0.26 % |
17-01-2023 00:00:00 |
607.95 609.55 |
610.55 601.45 |
| -9.5 -1.56 % |
18-01-2023 00:00:00 |
610 600.5 |
610 598.35 |
| 1.2 0.2 % |
19-01-2023 00:00:00 |
603.95 605.15 |
610.95 602.3 |
| -14.7 -2.43 % |
20-01-2023 00:00:00 |
605.25 590.55 |
608.25 588.3 |
| -5.8 -0.97 % |
23-01-2023 00:00:00 |
595 589.2 |
597 585.2 |
| -0.75 -0.13 % |
24-01-2023 00:00:00 |
590.15 589.4 |
594.75 588.05 |
| -4.25 -0.72 % |
25-01-2023 00:00:00 |
589.4 585.15 |
591.75 580.35 |
| 0.95 0.16 % |
27-01-2023 00:00:00 |
585.55 586.5 |
593.9 578.2 |
| 2.05 0.35 % |
30-01-2023 00:00:00 |
585.55 587.6 |
592.1 583.3 |
| -9.05 -1.54 % |
31-01-2023 00:00:00 |
588 578.95 |
589.25 573.6 |
| -64.55 -11.13 % |
01-02-2023 00:00:00 |
580.05 515.5 |
583.75 502.6 |
| -11.25 -2.23 % |
02-02-2023 00:00:00 |
504 492.75 |
505.1 483.1 |
| -8.8 -1.77 % |
03-02-2023 00:00:00 |
497.9 489.1 |
499 481.15 |
| -4.55 -0.93 % |
06-02-2023 00:00:00 |
487 482.45 |
489.6 474 |
| 1.7 0.35 % |
07-02-2023 00:00:00 |
481.4 483.1 |
490 481.4 |
| 25.1 5.19 % |
08-02-2023 00:00:00 |
483.3 508.4 |
509.9 483.3 |
| 9.8 1.93 % |
09-02-2023 00:00:00 |
508.9 518.7 |
522.85 502.25 |
| 3.75 0.72 % |
10-02-2023 00:00:00 |
518.8 522.55 |
528.35 518 |
| -6.6 -1.27 % |
13-02-2023 00:00:00 |
521.05 514.45 |
526 512.35 |
| -1.7 -0.33 % |
14-02-2023 00:00:00 |
514.6 512.9 |
517.25 507.85 |
| 10.3 2.03 % |
15-02-2023 00:00:00 |
508.55 518.85 |
519.85 508.55 |
| -5.05 -0.97 % |
16-02-2023 00:00:00 |
519.6 514.55 |
522 513 |
| -10.75 -2.09 % |
17-02-2023 00:00:00 |
514.95 504.2 |
514.95 501.7 |
| 3.25 0.64 % |
20-02-2023 00:00:00 |
504.7 507.95 |
522.5 500 |
| -9.15 -1.79 % |
21-02-2023 00:00:00 |
510.15 501 |
514.85 500.05 |
| -6.8 -1.35 % |
22-02-2023 00:00:00 |
501.9 495.1 |
501.9 492.7 |
| -8.65 -1.75 % |
23-02-2023 00:00:00 |
495.05 486.4 |
495.1 485.4 |
| -4.3 -0.88 % |
24-02-2023 00:00:00 |
487.3 483 |
489.85 482.05 |
| 6.95 1.44 % |
27-02-2023 00:00:00 |
482.05 489 |
491 478 |
| -2.9 -0.59 % |
28-02-2023 00:00:00 |
491.5 488.6 |
491.5 484.55 |
| 2.45 0.5 % |
01-03-2023 00:00:00 |
487.25 489.7 |
490.75 484.4 |
| -9.2 -1.87 % |
02-03-2023 00:00:00 |
492 482.8 |
492 481.6 |
| 5.6 1.16 % |
03-03-2023 00:00:00 |
484.4 490 |
492.3 482 |
| -0.85 -0.17 % |
06-03-2023 00:00:00 |
491.25 490.4 |
496.75 489.05 |
| 4.7 0.96 % |
08-03-2023 00:00:00 |
490.4 495.1 |
496.35 488 |
| -4.85 -0.98 % |
09-03-2023 00:00:00 |
495.85 491 |
496.5 490.1 |
| 1.25 0.26 % |
10-03-2023 00:00:00 |
488.95 490.2 |
491.05 484 |
| -9.6 -1.97 % |
13-03-2023 00:00:00 |
488.45 478.85 |
495.25 477.5 |
| -8.4 -1.75 % |
14-03-2023 00:00:00 |
479.15 470.75 |
485.2 468.8 |
| -6.3 -1.33 % |
15-03-2023 00:00:00 |
473 466.7 |
478.05 465.1 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -64.55 | Min | 362 342.55 |
394 | 339.15 | 3280 | |
| 75 | Max | 799.05 805 |
810.9 | 793.75 | 110611355 | |
| -0.55 | Avergae | 618.95 618.4 |
626.32 | 611.17 | 495683.34 | |
| 1 | 5.95 0.74 % |
27-06-2025 00:00:00 Friday |
799.05 805 |
810.9 | 793.75 | 145630 |
| 2 | 9.65 1.22 % |
26-06-2025 00:00:00 Thursday |
789.85 799.5 |
802.15 | 785.75 | 155348 |
| 3 | 2.5 0.32 % |
25-06-2025 00:00:00 Wednesday |
783.5 786 |
786.9 | 779.05 | 14986 |
| 4 | -0.45 -0.06 % |
24-06-2025 00:00:00 Tuesday |
780 779.55 |
786.7 | 777.3 | 60272 |
| 5 | 4.05 0.53 % |
23-06-2025 00:00:00 Monday |
770.15 774.2 |
784 | 768.85 | 59510 |
| 6 | 19.35 2.55 % |
20-06-2025 00:00:00 Friday |
760 779.35 |
781.1 | 757.8 | 87677 |
| 7 | -4 -0.52 % |
19-06-2025 00:00:00 Thursday |
766 762 |
767.4 | 754 | 12947 |
| 8 | -8.65 -1.12 % |
18-06-2025 00:00:00 Wednesday |
774.85 766.2 |
774.85 | 765.1 | 18293 |
| 9 | 0.9 0.12 % |
17-06-2025 00:00:00 Tuesday |
772.5 773.4 |
777.55 | 766.55 | 25625 |
| 10 | 20.3 2.7 % |
16-06-2025 00:00:00 Monday |
751.7 772 |
773.35 | 750.5 | 71309 |
| 11 | 17.7 2.41 % |
13-06-2025 00:00:00 Friday |
734.75 752.45 |
754 | 734.75 | 56558 |
| 12 | -11.2 -1.46 % |
12-06-2025 00:00:00 Thursday |
765.9 754.7 |
768.85 | 752.8 | 34717 |
| 13 | 1.4 0.18 % |
11-06-2025 00:00:00 Wednesday |
762.45 763.85 |
772.1 | 760.75 | 88345 |
| 14 | 0.85 0.11 % |
10-06-2025 00:00:00 Tuesday |
762.15 763 |
765 | 750.15 | 157238 |
| 15 | 5.3 0.7 % |
09-06-2025 00:00:00 Monday |
755.5 760.8 |
765.85 | 745.1 | 77605 |
| 16 | -11.35 -1.48 % |
06-06-2025 00:00:00 Friday |
765.35 754 |
765.35 | 750.9 | 23094 |
| 17 | 5.1 0.67 % |
05-06-2025 00:00:00 Thursday |
756.3 761.4 |
767.35 | 755.6 | 14719 |
| 18 | 6.6 0.88 % |
04-06-2025 00:00:00 Wednesday |
753.1 759.7 |
766.15 | 753.1 | 47911 |
| 19 | -7.85 -1.03 % |
03-06-2025 00:00:00 Tuesday |
765.05 757.2 |
767.85 | 747.15 | 55643 |
| 20 | -1 -0.13 % |
02-06-2025 00:00:00 Monday |
767.25 766.25 |
782.55 | 762.5 | 72857 |
| 21 | -5 -0.64 % |
30-05-2025 00:00:00 Friday |
782.25 777.25 |
785 | 775.25 | 52039 |
| 22 | -7.65 -0.97 % |
29-05-2025 00:00:00 Thursday |
789.95 782.3 |
791 | 778.8 | 27354 |
| 23 | 10.45 1.34 % |
28-05-2025 00:00:00 Wednesday |
778.55 789 |
791.05 | 776.6 | 47905 |
| 24 | -5.4 -0.69 % |
27-05-2025 00:00:00 Tuesday |
780.25 774.85 |
780.8 | 769.5 | 1040884 |
| 25 | -9.4 -1.19 % |
26-05-2025 00:00:00 Monday |
789.6 780.2 |
789.6 | 777.85 | 42637 |
| 26 | 28.55 3.8 % |
23-05-2025 00:00:00 Friday |
751.8 780.35 |
781.15 | 751.8 | 200924 |
| 27 | -4.1 -0.54 % |
22-05-2025 00:00:00 Thursday |
760 755.9 |
762 | 752.5 | 18904 |
| 28 | 12.45 1.67 % |
21-05-2025 00:00:00 Wednesday |
747.15 759.6 |
761 | 746.85 | 66358 |
| 29 | 1.15 0.15 % |
20-05-2025 00:00:00 Tuesday |
745.95 747.1 |
757.65 | 745.95 | 20864 |
| 30 | 4.9 0.66 % |
19-05-2025 00:00:00 Monday |
745.6 750.5 |
756 | 745.6 | 59182 |
| 31 | -3.75 -0.5 % |
16-05-2025 00:00:00 Friday |
751.75 748 |
753.95 | 747.1 | 21598 |
| 32 | 7.6 1.02 % |
15-05-2025 00:00:00 Thursday |
743.45 751.05 |
753.3 | 734 | 38209 |
| 33 | 5.75 0.78 % |
14-05-2025 00:00:00 Wednesday |
735.6 741.35 |
750 | 733.75 | 77226 |
| 34 | -0.8 -0.11 % |
13-05-2025 00:00:00 Tuesday |
735.5 734.7 |
742.55 | 732 | 417489 |
| 35 | 17.4 2.43 % |
12-05-2025 00:00:00 Monday |
715.75 733.15 |
737.25 | 715.75 | 65677 |
| 36 | 12.65 1.8 % |
09-05-2025 00:00:00 Friday |
702.75 715.4 |
716.65 | 702.05 | 32418 |
| 37 | 2.7 0.38 % |
08-05-2025 00:00:00 Thursday |
719.4 722.1 |
726.2 | 715.5 | 33127 |
| 38 | 24.4 3.48 % |
07-05-2025 00:00:00 Wednesday |
701.2 725.6 |
728.9 | 701.2 | 27535 |
| 39 | -15.8 -2.14 % |
06-05-2025 00:00:00 Tuesday |
738.15 722.35 |
742.5 | 718.95 | 101219 |
| 40 | 7.4 1.01 % |
05-05-2025 00:00:00 Monday |
731.6 739 |
741.15 | 727.7 | 51157 |
| 41 | -19.95 -2.67 % |
02-05-2025 00:00:00 Friday |
747.25 727.3 |
749.4 | 722 | 133598 |
| 42 | 29.6 4.14 % |
30-04-2025 00:00:00 Wednesday |
714.3 743.9 |
747 | 713.05 | 191892 |
| 43 | -0.65 -0.09 % |
29-04-2025 00:00:00 Tuesday |
715.05 714.4 |
718.95 | 707.35 | 39136 |
| 44 | 19.7 2.85 % |
28-04-2025 00:00:00 Monday |
690.65 710.35 |
714.6 | 690.65 | 53059 |
| 45 | -8.15 -1.15 % |
25-04-2025 00:00:00 Friday |
710.15 702 |
733.5 | 693 | 100324 |
| 46 | -7 -0.98 % |
24-04-2025 00:00:00 Thursday |
712 705 |
715.8 | 705 | 59228 |
| 47 | -3.8 -0.53 % |
23-04-2025 00:00:00 Wednesday |
712.9 709.1 |
715 | 704.55 | 64911 |
| 48 | -6.5 -0.91 % |
22-04-2025 00:00:00 Tuesday |
715.6 709.1 |
722.35 | 709.1 | 38945 |
| 49 | -10.8 -1.49 % |
21-04-2025 00:00:00 Monday |
723 712.2 |
723 | 704 | 189066 |
| 50 | 0.35 0.05 % |
17-04-2025 00:00:00 Thursday |
719.75 720.1 |
724.2 | 709.85 | 29757 |
| 51 | 12.45 1.77 % |
16-04-2025 00:00:00 Wednesday |
703.55 716 |
721 | 701.8 | 51144 |
| 52 | 19.9 2.9 % |
15-04-2025 00:00:00 Tuesday |
685.7 705.6 |
707.2 | 685.7 | 21957 |
| 53 | 0.55 0.08 % |
11-04-2025 00:00:00 Friday |
684.8 685.35 |
689.7 | 682.05 | 48470 |
| 54 | 8.3 1.23 % |
09-04-2025 00:00:00 Wednesday |
676.5 684.8 |
691.35 | 676.5 | 35973 |
| 55 | 13.5 2.01 % |
08-04-2025 00:00:00 Tuesday |
672.8 686.3 |
689.5 | 669 | 71413 |
| 56 | 44.3 7.12 % |
07-04-2025 00:00:00 Monday |
622.05 666.35 |
679.75 | 622.05 | 138953 |
| 57 | 3.7 0.54 % |
04-04-2025 00:00:00 Friday |
685.4 689.1 |
695 | 684.65 | 43470 |
| 58 | 7.55 1.1 % |
03-04-2025 00:00:00 Thursday |
685.35 692.9 |
697.75 | 685.35 | 13293 |
| 59 | 2.6 0.38 % |
02-04-2025 00:00:00 Wednesday |
693.1 695.7 |
701.65 | 689.85 | 48474 |
| 60 | 3.3 0.48 % |
01-04-2025 00:00:00 Tuesday |
689.8 693.1 |
698.05 | 681.85 | 39931 |
| 61 | 2.3 0.34 % |
28-03-2025 00:00:00 Friday |
683.25 685.55 |
688.05 | 677.95 | 65094 |
| 62 | 19.8 2.99 % |
27-03-2025 00:00:00 Thursday |
662.35 682.15 |
684.55 | 662.35 | 66911 |
| 63 | 2.6 0.39 % |
26-03-2025 00:00:00 Wednesday |
665.9 668.5 |
680.15 | 664.85 | 43823 |
| 64 | -6.55 -0.96 % |
25-03-2025 00:00:00 Tuesday |
680.05 673.5 |
683.85 | 671.8 | 27188 |
| 65 | 0.9 0.13 % |
24-03-2025 00:00:00 Monday |
678.5 679.4 |
687.2 | 676.45 | 17580 |
| 66 | 0.75 0.11 % |
21-03-2025 00:00:00 Friday |
677.7 678.45 |
681 | 669.2 | 32133 |
| 67 | 4.35 0.65 % |
20-03-2025 00:00:00 Thursday |
669.95 674.3 |
678.4 | 659.3 | 67408 |
| 68 | 21.55 3.35 % |
19-03-2025 00:00:00 Wednesday |
642.95 664.5 |
665.45 | 640 | 109498 |
| 69 | 9 1.42 % |
18-03-2025 00:00:00 Tuesday |
631.75 640.75 |
641.8 | 629.15 | 46632 |
| 70 | 0.25 0.04 % |
17-03-2025 00:00:00 Monday |
629.65 629.9 |
631.4 | 623.6 | 14383 |
| 71 | -15.35 -2.41 % |
13-03-2025 00:00:00 Thursday |
637.65 622.3 |
637.65 | 621 | 18679 |
| 72 | -7.9 -1.24 % |
12-03-2025 00:00:00 Wednesday |
639.2 631.3 |
640 | 628 | 25794 |
| 73 | 15.05 2.42 % |
11-03-2025 00:00:00 Tuesday |
622.05 637.1 |
637.8 | 614.7 | 33343 |
| 74 | 0.25 0.04 % |
10-03-2025 00:00:00 Monday |
625 625.25 |
633 | 623 | 20042 |
| 75 | 5.7 0.92 % |
07-03-2025 00:00:00 Friday |
618.95 624.65 |
633.5 | 618.65 | 31553 |
| 76 | -7.85 -1.25 % |
06-03-2025 00:00:00 Thursday |
625.95 618.1 |
627 | 613.4 | 23449 |
| 77 | 8.7 1.42 % |
05-03-2025 00:00:00 Wednesday |
612 620.7 |
625 | 612 | 14777 |
| 78 | -0.25 -0.04 % |
04-03-2025 00:00:00 Tuesday |
616.45 616.2 |
620.45 | 609.05 | 51216 |
| 79 | 8.75 1.44 % |
03-03-2025 00:00:00 Monday |
609.3 618.05 |
619.7 | 607.45 | 69052 |
| 80 | -1.05 -0.17 % |
28-02-2025 00:00:00 Friday |
610.05 609 |
616.2 | 600.65 | 42408 |
| 81 | -3.15 -0.51 % |
27-02-2025 00:00:00 Thursday |
621.15 618 |
627.5 | 616.55 | 21005 |
| 82 | 1.1 0.18 % |
25-02-2025 00:00:00 Tuesday |
619.85 620.95 |
623.3 | 613.2 | 23779 |
| 83 | 0.6 0.1 % |
24-02-2025 00:00:00 Monday |
616.3 616.9 |
621 | 614.35 | 31234 |
| 84 | 2.9 0.47 % |
21-02-2025 00:00:00 Friday |
619.95 622.85 |
624.35 | 613.45 | 10444 |
| 85 | -1.25 -0.2 % |
20-02-2025 00:00:00 Thursday |
621 619.75 |
628 | 616.5 | 28201 |
| 86 | 4.6 0.74 % |
19-02-2025 00:00:00 Wednesday |
617.95 622.55 |
623.9 | 614 | 18823 |
| 87 | -5.15 -0.83 % |
18-02-2025 00:00:00 Tuesday |
624 618.85 |
627 | 611.8 | 66060 |
| 88 | -6.8 -1.08 % |
17-02-2025 00:00:00 Monday |
629.95 623.15 |
629.95 | 614.6 | 40451 |
| 89 | -3.8 -0.6 % |
14-02-2025 00:00:00 Friday |
629.7 625.9 |
633.5 | 622.55 | 42602 |
| 90 | 0.35 0.06 % |
13-02-2025 00:00:00 Thursday |
629 629.35 |
639.85 | 626.15 | 35364 |
| 91 | 13.25 2.15 % |
12-02-2025 00:00:00 Wednesday |
616.05 629.3 |
636.95 | 607.8 | 69158 |
| 92 | -11.25 -1.79 % |
11-02-2025 00:00:00 Tuesday |
630.05 618.8 |
633.5 | 613.7 | 29210 |
| 93 | 0.3 0.05 % |
10-02-2025 00:00:00 Monday |
635.05 635.35 |
640.8 | 627 | 44215 |
| 94 | 2 0.32 % |
07-02-2025 00:00:00 Friday |
633.05 635.05 |
637.4 | 624.9 | 43137 |
| 95 | 4.05 0.64 % |
06-02-2025 00:00:00 Thursday |
627.95 632 |
638.35 | 624.1 | 28406 |
| 96 | -2.4 -0.38 % |
05-02-2025 00:00:00 Wednesday |
629.6 627.2 |
638.8 | 624.9 | 20255 |
| 97 | 0.4 0.06 % |
04-02-2025 00:00:00 Tuesday |
625.15 625.55 |
627.2 | 616 | 65782 |
| 98 | 8 1.3 % |
03-02-2025 00:00:00 Monday |
613.2 621.2 |
629.95 | 610.1 | 35357 |
| 99 | -18.6 -2.89 % |
01-02-2025 00:00:00 Saturday |
643.8 625.2 |
667.25 | 595.1 | 346849 |
| 100 | 3.05 0.48 % |
31-01-2025 00:00:00 Friday |
635.1 638.15 |
641.3 | 630.05 | 42757 |
| 101 | 9.1 1.46 % |
30-01-2025 00:00:00 Thursday |
625.3 634.4 |
636 | 624.2 | 37250 |
| 102 | 14.15 2.3 % |
29-01-2025 00:00:00 Wednesday |
613.95 628.1 |
629.35 | 606.3 | 20943 |
| 103 | 1.1 0.18 % |
28-01-2025 00:00:00 Tuesday |
610.05 611.15 |
613.9 | 600.5 | 46377 |
| 104 | -10.2 -1.65 % |
27-01-2025 00:00:00 Monday |
620 609.8 |
620 | 606.75 | 13573 |
| 105 | 0.8 0.13 % |
24-01-2025 00:00:00 Friday |
619.9 620.7 |
625.05 | 613.3 | 16699 |
| 106 | 4.65 0.75 % |
23-01-2025 00:00:00 Thursday |
616.1 620.75 |
625 | 612.35 | 21023 |
| 107 | -8.9 -1.42 % |
22-01-2025 00:00:00 Wednesday |
627.05 618.15 |
627.05 | 613 | 65921 |
| 108 | -10.8 -1.7 % |
21-01-2025 00:00:00 Tuesday |
634.45 623.65 |
636.95 | 623 | 16977 |
| 109 | -9 -1.4 % |
20-01-2025 00:00:00 Monday |
642.8 633.8 |
644.15 | 630.45 | 44978 |
| 110 | 1.2 0.19 % |
17-01-2025 00:00:00 Friday |
641.25 642.45 |
650 | 633.05 | 53282 |
| 111 | 18.25 2.93 % |
16-01-2025 00:00:00 Thursday |
623.05 641.3 |
660.55 | 623.05 | 1098829 |
| 112 | -10.8 -1.78 % |
15-01-2025 00:00:00 Wednesday |
605.05 594.25 |
605.05 | 584.65 | 65652 |
| 113 | -0.35 -0.06 % |
14-01-2025 00:00:00 Tuesday |
600.55 600.2 |
607.65 | 594.75 | 27535 |
| 114 | -10.15 -1.66 % |
13-01-2025 00:00:00 Monday |
609.65 599.5 |
609.65 | 597.2 | 33018 |
| 115 | -3.85 -0.63 % |
10-01-2025 00:00:00 Friday |
612.45 608.6 |
614.7 | 603.1 | 45201 |
| 116 | -2.5 -0.41 % |
09-01-2025 00:00:00 Thursday |
615 612.5 |
620.65 | 610.2 | 16496 |
| 117 | -2.45 -0.4 % |
08-01-2025 00:00:00 Wednesday |
620 617.55 |
622 | 615.2 | 22069 |
| 118 | 15.5 2.57 % |
07-01-2025 00:00:00 Tuesday |
604.05 619.55 |
620.3 | 604.05 | 57034 |
| 119 | -19.1 -3.06 % |
06-01-2025 00:00:00 Monday |
625.2 606.1 |
628.2 | 603.05 | 105268 |
| 120 | 1.4 0.23 % |
03-01-2025 00:00:00 Friday |
621.65 623.05 |
624 | 615.7 | 54362 |
| 121 | 3 0.49 % |
02-01-2025 00:00:00 Thursday |
617 620 |
621 | 613.25 | 41297 |
| 122 | 0.25 0.04 % |
01-01-2025 00:00:00 Wednesday |
616.9 617.15 |
619.3 | 613.5 | 21819 |
| 123 | -0.95 -0.15 % |
31-12-2024 00:00:00 Tuesday |
617.85 616.9 |
618.9 | 611.1 | 22950 |
| 124 | -2.9 -0.47 % |
30-12-2024 00:00:00 Monday |
620 617.1 |
623.85 | 614.5 | 21651 |
| 125 | 0.2 0.03 % |
27-12-2024 00:00:00 Friday |
621.4 621.6 |
629.5 | 620.75 | 58037 |
| 126 | 6.4 1.03 % |
26-12-2024 00:00:00 Thursday |
620 626.4 |
629.75 | 618.85 | 164371 |
| 127 | -1.25 -0.2 % |
24-12-2024 00:00:00 Tuesday |
623.7 622.45 |
627.95 | 619.05 | 49777 |
| 128 | -1.55 -0.25 % |
23-12-2024 00:00:00 Monday |
624.2 622.65 |
626.95 | 613.8 | 77704 |
| 129 | -0.05 -0.01 % |
20-12-2024 00:00:00 Friday |
624 623.95 |
626.8 | 618.2 | 78129 |
| 130 | 4.1 0.66 % |
19-12-2024 00:00:00 Thursday |
619.55 623.65 |
624.6 | 615.1 | 69641 |
| 131 | -1.45 -0.23 % |
18-12-2024 00:00:00 Wednesday |
626 624.55 |
629.5 | 620.25 | 50873 |
| 132 | -9.4 -1.48 % |
17-12-2024 00:00:00 Tuesday |
635.95 626.55 |
636.3 | 625.75 | 28359 |
| 133 | 3.6 0.57 % |
16-12-2024 00:00:00 Monday |
631.3 634.9 |
636.4 | 628.6 | 17541 |
| 134 | 12.45 2.01 % |
13-12-2024 00:00:00 Friday |
620.05 632.5 |
633 | 620.05 | 70303 |
| 135 | -9.25 -1.45 % |
12-12-2024 00:00:00 Thursday |
636 626.75 |
637.2 | 620.2 | 91806 |
| 136 | 0.05 0.01 % |
11-12-2024 00:00:00 Wednesday |
634.25 634.3 |
639 | 632 | 60656 |
| 137 | -7.95 -1.24 % |
10-12-2024 00:00:00 Tuesday |
641.5 633.55 |
643.9 | 630.4 | 49582 |
| 138 | 4.55 0.71 % |
09-12-2024 00:00:00 Monday |
636.9 641.45 |
646 | 635.4 | 90945 |
| 139 | -6.75 -1.05 % |
06-12-2024 00:00:00 Friday |
643.55 636.8 |
647.9 | 635.3 | 110871 |
| 140 | -6.1 -0.94 % |
05-12-2024 00:00:00 Thursday |
650 643.9 |
653.65 | 639.55 | 46056 |
| 141 | 16.05 2.53 % |
04-12-2024 00:00:00 Wednesday |
634.15 650.2 |
651 | 634.15 | 187748 |
| 142 | -12.35 -1.91 % |
03-12-2024 00:00:00 Tuesday |
646.5 634.15 |
646.5 | 632.35 | 120792 |
| 143 | -14.7 -2.24 % |
02-12-2024 00:00:00 Monday |
654.95 640.25 |
654.95 | 639.35 | 72857 |
| 144 | -10.5 -1.57 % |
29-11-2024 00:00:00 Friday |
668.05 657.55 |
674.1 | 651.6 | 133988 |
| 145 | -23.25 -3.41 % |
28-11-2024 00:00:00 Thursday |
680.85 657.6 |
690.2 | 638.8 | 403911 |
| 146 | -9.15 -1.33 % |
27-11-2024 00:00:00 Wednesday |
689.9 680.75 |
689.9 | 679.5 | 19728 |
| 147 | -0.4 -0.06 % |
26-11-2024 00:00:00 Tuesday |
682.65 682.25 |
693 | 678.45 | 45364 |
| 148 | -7.95 -1.15 % |
25-11-2024 00:00:00 Monday |
692.95 685 |
695.45 | 681.5 | 29322 |
| 149 | 7.25 1.07 % |
22-11-2024 00:00:00 Friday |
679.65 686.9 |
691 | 675.6 | 47075 |
| 150 | -5.7 -0.84 % |
21-11-2024 00:00:00 Thursday |
680.35 674.65 |
680.5 | 669 | 23128 |
| 151 | -7.65 -1.11 % |
19-11-2024 00:00:00 Tuesday |
688 680.35 |
690.45 | 668.5 | 71646 |
| 152 | 8.4 1.23 % |
18-11-2024 00:00:00 Monday |
681.65 690.05 |
693.7 | 681.65 | 44275 |
| 153 | 9.15 1.34 % |
14-11-2024 00:00:00 Thursday |
685 694.15 |
696.35 | 683 | 45171 |
| 154 | -5.95 -0.86 % |
13-11-2024 00:00:00 Wednesday |
691.05 685.1 |
697.7 | 683.1 | 61529 |
| 155 | -6.6 -0.93 % |
12-11-2024 00:00:00 Tuesday |
707.05 700.45 |
719.25 | 696.3 | 27614 |
| 156 | 2.6 0.37 % |
11-11-2024 00:00:00 Monday |
702.65 705.25 |
711.7 | 695.95 | 26356 |
| 157 | -3.25 -0.46 % |
08-11-2024 00:00:00 Friday |
711.7 708.45 |
719.95 | 707.35 | 33503 |
| 158 | 0.1 0.01 % |
07-11-2024 00:00:00 Thursday |
711.55 711.65 |
713.4 | 703.2 | 44485 |
| 159 | -6.2 -0.87 % |
06-11-2024 00:00:00 Wednesday |
715 708.8 |
717.6 | 703.95 | 81994 |
| 160 | 8.85 1.25 % |
05-11-2024 00:00:00 Tuesday |
708.75 717.6 |
726.45 | 685.5 | 131617 |
| 161 | -8.4 -1.17 % |
04-11-2024 00:00:00 Monday |
719.25 710.85 |
728 | 706.55 | 72058 |
| 162 | 3.65 0.51 % |
01-11-2024 00:00:00 Friday |
720.1 723.75 |
726.65 | 720.1 | 20343 |
| 163 | -7.2 -0.99 % |
31-10-2024 00:00:00 Thursday |
726 718.8 |
726.15 | 713.5 | 69550 |
| 164 | -17.1 -2.3 % |
30-10-2024 00:00:00 Wednesday |
744 726.9 |
744 | 725 | 43512 |
| 165 | 23.2 3.22 % |
29-10-2024 00:00:00 Tuesday |
719.95 743.15 |
744.95 | 708.65 | 57600 |
| 166 | 11.7 1.66 % |
28-10-2024 00:00:00 Monday |
706 717.7 |
721.65 | 706 | 39807 |
| 167 | -5.5 -0.77 % |
25-10-2024 00:00:00 Friday |
715.1 709.6 |
718 | 700.05 | 71952 |
| 168 | -8.75 -1.21 % |
24-10-2024 00:00:00 Thursday |
723.8 715.05 |
734.65 | 711 | 55873 |
| 169 | -4.6 -0.63 % |
23-10-2024 00:00:00 Wednesday |
728.15 723.55 |
732 | 718.1 | 64427 |
| 170 | -17.35 -2.33 % |
22-10-2024 00:00:00 Tuesday |
745.55 728.2 |
749.55 | 725.05 | 36539 |
| 171 | -2.3 -0.31 % |
21-10-2024 00:00:00 Monday |
748 745.7 |
755.45 | 742.7 | 85848 |
| 172 | 17.1 2.36 % |
18-10-2024 00:00:00 Friday |
725.1 742.2 |
744 | 720.15 | 68383 |
| 173 | -7.1 -0.97 % |
17-10-2024 00:00:00 Thursday |
732.85 725.75 |
732.85 | 716.5 | 40514 |
| 174 | 6.4 0.89 % |
16-10-2024 00:00:00 Wednesday |
720.05 726.45 |
732 | 715.05 | 196428 |
| 175 | -30.55 -4.1 % |
15-10-2024 00:00:00 Tuesday |
744.95 714.4 |
746.1 | 711 | 207048 |
| 176 | 12.65 1.74 % |
14-10-2024 00:00:00 Monday |
728 740.65 |
741.9 | 726.15 | 71415 |
| 177 | 3.55 0.49 % |
11-10-2024 00:00:00 Friday |
720.05 723.6 |
725.4 | 717.15 | 46447 |
| 178 | 5.65 0.79 % |
10-10-2024 00:00:00 Thursday |
718.55 724.2 |
726.15 | 713.95 | 68465 |
| 179 | 6.75 0.95 % |
09-10-2024 00:00:00 Wednesday |
710.95 717.7 |
725.1 | 704.05 | 71538 |
| 180 | 11.85 1.7 % |
08-10-2024 00:00:00 Tuesday |
698.45 710.3 |
712.45 | 698.45 | 35664 |
| 181 | -3.5 -0.49 % |
07-10-2024 00:00:00 Monday |
708.95 705.45 |
718.95 | 702.45 | 137476 |
| 182 | 8.8 1.26 % |
04-10-2024 00:00:00 Friday |
700.1 708.9 |
713.15 | 700.1 | 52702 |
| 183 | 8 1.15 % |
03-10-2024 00:00:00 Thursday |
694.05 702.05 |
712.15 | 694.05 | 95739 |
| 184 | -3.4 -0.48 % |
01-10-2024 00:00:00 Tuesday |
713.9 710.5 |
723 | 706.85 | 40531 |
| 185 | -15.75 -2.15 % |
30-09-2024 00:00:00 Monday |
733 717.25 |
736.55 | 713.85 | 68867 |
| 186 | 0.45 0.06 % |
27-09-2024 00:00:00 Friday |
730 730.45 |
740.45 | 726.6 | 89011 |
| 187 | 14.75 2.06 % |
26-09-2024 00:00:00 Thursday |
714.45 729.2 |
732 | 713.9 | 131033 |
| 188 | -6.95 -0.96 % |
25-09-2024 00:00:00 Wednesday |
723.7 716.75 |
723.7 | 710.4 | 32520 |
| 189 | -10.5 -1.44 % |
24-09-2024 00:00:00 Tuesday |
730.7 720.2 |
730.7 | 715.45 | 56003 |
| 190 | 13.4 1.88 % |
23-09-2024 00:00:00 Monday |
713.9 727.3 |
730 | 713.9 | 182795 |
| 191 | 6.2 0.88 % |
20-09-2024 00:00:00 Friday |
705.45 711.65 |
720.95 | 703.5 | 158698 |
| 192 | 1.4 0.2 % |
19-09-2024 00:00:00 Thursday |
700.15 701.55 |
708 | 697.8 | 66315 |
| 193 | 0.8 0.11 % |
18-09-2024 00:00:00 Wednesday |
698.2 699 |
705 | 693.2 | 52242 |
| 194 | -2.6 -0.37 % |
17-09-2024 00:00:00 Tuesday |
702 699.4 |
702.45 | 691.6 | 75118 |
| 195 | -7.2 -1.02 % |
16-09-2024 00:00:00 Monday |
708.25 701.05 |
708.7 | 698.05 | 20344 |
| 196 | -5.4 -0.76 % |
13-09-2024 00:00:00 Friday |
710.5 705.1 |
714.4 | 703.4 | 48762 |
| 197 | 13.7 1.96 % |
12-09-2024 00:00:00 Thursday |
700.7 714.4 |
715.9 | 698.25 | 101217 |
| 198 | -1.65 -0.24 % |
11-09-2024 00:00:00 Wednesday |
701.95 700.3 |
704.4 | 696.1 | 49388 |
| 199 | -27.15 -3.72 % |
10-09-2024 00:00:00 Tuesday |
730 702.85 |
730.7 | 701.6 | 177439 |
| 200 | 4.4 0.6 % |
09-09-2024 00:00:00 Monday |
731.05 735.45 |
748.9 | 731.05 | 39462 |
| 201 | -13.6 -1.81 % |
06-09-2024 00:00:00 Friday |
751.7 738.1 |
754.25 | 736 | 28640 |
| 202 | -7.1 -0.94 % |
05-09-2024 00:00:00 Thursday |
758.8 751.7 |
758.8 | 750.5 | 61954 |
| 203 | 13.4 1.8 % |
04-09-2024 00:00:00 Wednesday |
745.4 758.8 |
759.4 | 745.4 | 31013 |
| 204 | 3.15 0.42 % |
03-09-2024 00:00:00 Tuesday |
755.5 758.65 |
760.95 | 742 | 66417 |
| 205 | 5.9 0.8 % |
02-09-2024 00:00:00 Monday |
739.25 745.15 |
754 | 739.25 | 93322 |
| 206 | -1.7 -0.23 % |
30-08-2024 00:00:00 Friday |
740.5 738.8 |
742.4 | 733.75 | 27683 |
| 207 | -0.8 -0.11 % |
29-08-2024 00:00:00 Thursday |
737.2 736.4 |
748.7 | 731.8 | 54584 |
| 208 | 2.65 0.36 % |
28-08-2024 00:00:00 Wednesday |
739.15 741.8 |
746.45 | 734.45 | 46906 |
| 209 | 14.4 1.99 % |
27-08-2024 00:00:00 Tuesday |
725 739.4 |
742.75 | 719.65 | 92292 |
| 210 | -12.2 -1.65 % |
26-08-2024 00:00:00 Monday |
737.65 725.45 |
737.65 | 719.45 | 74946 |
| 211 | 3.8 0.52 % |
23-08-2024 00:00:00 Friday |
725 728.8 |
730.35 | 723.1 | 48177 |
| 212 | -1.8 -0.25 % |
22-08-2024 00:00:00 Thursday |
727.65 725.85 |
729.2 | 720.35 | 113936 |
| 213 | 9.6 1.34 % |
21-08-2024 00:00:00 Wednesday |
714.95 724.55 |
727.65 | 708.45 | 251082 |
| 214 | 25.2 3.67 % |
20-08-2024 00:00:00 Tuesday |
685.9 711.1 |
712.8 | 684.45 | 204884 |
| 215 | -4.1 -0.59 % |
19-08-2024 00:00:00 Monday |
690 685.9 |
690 | 678.85 | 62098 |
| 216 | 16.85 2.51 % |
16-08-2024 00:00:00 Friday |
672.65 689.5 |
690.9 | 665.9 | 61750 |
| 217 | -3.9 -0.57 % |
14-08-2024 00:00:00 Wednesday |
690 686.1 |
690.25 | 676.65 | 69846 |
| 218 | -11.1 -1.59 % |
13-08-2024 00:00:00 Tuesday |
696.15 685.05 |
706.7 | 677.4 | 63305 |
| 219 | 8.15 1.17 % |
12-08-2024 00:00:00 Monday |
694.15 702.3 |
713.15 | 692.1 | 102233 |
| 220 | -12.4 -1.73 % |
09-08-2024 00:00:00 Friday |
714.95 702.55 |
714.95 | 701.3 | 56614 |
| 221 | 13.65 1.96 % |
08-08-2024 00:00:00 Thursday |
696.2 709.85 |
713 | 689.55 | 135515 |
| 222 | 16.45 2.42 % |
07-08-2024 00:00:00 Wednesday |
680.05 696.5 |
698 | 680.05 | 95607 |
| 223 | -35.05 -4.9 % |
06-08-2024 00:00:00 Tuesday |
714.95 679.9 |
719 | 677.7 | 68350 |
| 224 | 29.5 4.33 % |
05-08-2024 00:00:00 Monday |
681.25 710.75 |
714 | 681.25 | 117929 |
| 225 | 7.85 1.12 % |
02-08-2024 00:00:00 Friday |
699.35 707.2 |
712.5 | 699.35 | 50742 |
| 226 | -1.55 -0.22 % |
01-08-2024 00:00:00 Thursday |
715 713.45 |
722.05 | 711.25 | 178764 |
| 227 | 20.3 2.92 % |
31-07-2024 00:00:00 Wednesday |
695.3 715.6 |
718.95 | 693.5 | 208819 |
| 228 | 1.4 0.2 % |
30-07-2024 00:00:00 Tuesday |
694.05 695.45 |
708 | 683.7 | 187518 |
| 229 | -4.65 -0.66 % |
29-07-2024 00:00:00 Monday |
701.5 696.85 |
713.1 | 694.3 | 108683 |
| 230 | 17.05 2.49 % |
26-07-2024 00:00:00 Friday |
685.95 703 |
709.5 | 682.9 | 555978 |
| 231 | 16.05 2.4 % |
25-07-2024 00:00:00 Thursday |
667.6 683.65 |
685.5 | 666.2 | 128849 |
| 232 | 32.65 5.1 % |
24-07-2024 00:00:00 Wednesday |
640 672.65 |
674.8 | 640 | 596007 |
| 233 | 4.45 0.7 % |
23-07-2024 00:00:00 Tuesday |
640.05 644.5 |
650 | 623.25 | 140531 |
| 234 | 7.1 1.13 % |
22-07-2024 00:00:00 Monday |
630.15 637.25 |
640.95 | 629.05 | 50856 |
| 235 | -6.7 -1.04 % |
19-07-2024 00:00:00 Friday |
642.45 635.75 |
645.1 | 634.8 | 50225 |
| 236 | 0.9 0.14 % |
18-07-2024 00:00:00 Thursday |
647.95 648.85 |
651.1 | 641.15 | 94513 |
| 237 | 1.7 0.26 % |
16-07-2024 00:00:00 Tuesday |
644.85 646.55 |
654.95 | 633.6 | 192831 |
| 238 | -0.05 -0.01 % |
15-07-2024 00:00:00 Monday |
637.9 637.85 |
647.95 | 630.1 | 365022 |
| 239 | 2.75 0.43 % |
12-07-2024 00:00:00 Friday |
632.75 635.5 |
636.3 | 626.95 | 60312 |
| 240 | -0.8 -0.13 % |
11-07-2024 00:00:00 Thursday |
635 634.2 |
636.45 | 629.45 | 58572 |
| 241 | 7.3 1.17 % |
10-07-2024 00:00:00 Wednesday |
624.95 632.25 |
640.55 | 615.8 | 156573 |
| 242 | -0.1 -0.02 % |
09-07-2024 00:00:00 Tuesday |
623.6 623.5 |
629.25 | 620.85 | 102399 |
| 243 | 10.7 1.75 % |
08-07-2024 00:00:00 Monday |
609.95 620.65 |
621.9 | 608.45 | 554768 |
| 244 | 2.45 0.4 % |
05-07-2024 00:00:00 Friday |
605.05 607.5 |
608.55 | 600.9 | 390582 |
| 245 | 7.95 1.33 % |
04-07-2024 00:00:00 Thursday |
596 603.95 |
607.4 | 594.95 | 143888 |
| 246 | 1.25 0.21 % |
03-07-2024 00:00:00 Wednesday |
594.55 595.8 |
598.7 | 590.55 | 162955 |
| 247 | -12.25 -2.03 % |
02-07-2024 00:00:00 Tuesday |
602.35 590.1 |
604.05 | 586.6 | 96392 |
| 248 | 12.3 2.09 % |
01-07-2024 00:00:00 Monday |
588.35 600.65 |
602.8 | 588.35 | 88409 |
| 249 | 0.35 0.06 % |
28-06-2024 00:00:00 Friday |
594.35 594.7 |
599.5 | 590.1 | 234608 |
| 250 | 6.7 1.14 % |
27-06-2024 00:00:00 Thursday |
586.65 593.35 |
594.95 | 586.5 | 162219 |
| 251 | -1.75 -0.3 % |
26-06-2024 00:00:00 Wednesday |
590.95 589.2 |
598.95 | 587.25 | 77665 |
| 252 | 11.25 1.94 % |
25-06-2024 00:00:00 Tuesday |
579.7 590.95 |
592 | 578 | 546126 |
| 253 | -1.1 -0.19 % |
24-06-2024 00:00:00 Monday |
580.85 579.75 |
582.4 | 575.85 | 49553 |
| 254 | -6.15 -1.05 % |
21-06-2024 00:00:00 Friday |
587.05 580.9 |
592.1 | 579.75 | 63526 |
| 255 | -5.25 -0.88 % |
20-06-2024 00:00:00 Thursday |
596.5 591.25 |
597.15 | 582.75 | 88366 |
| 256 | -5.7 -0.95 % |
19-06-2024 00:00:00 Wednesday |
601.65 595.95 |
604.45 | 592.85 | 226731 |
| 257 | -1.95 -0.32 % |
18-06-2024 00:00:00 Tuesday |
601.95 600 |
605 | 592 | 109380 |
| 258 | -0.05 -0.01 % |
14-06-2024 00:00:00 Friday |
598.1 598.05 |
601.6 | 593.9 | 286049 |
| 259 | 24.55 4.33 % |
13-06-2024 00:00:00 Thursday |
566.65 591.2 |
597.95 | 566.65 | 665339 |
| 260 | -0.55 -0.1 % |
12-06-2024 00:00:00 Wednesday |
572.95 572.4 |
577.7 | 569.7 | 223089 |
| 261 | 2.25 0.39 % |
11-06-2024 00:00:00 Tuesday |
570.1 572.35 |
576.8 | 566.45 | 134033 |
| 262 | 1.25 0.22 % |
10-06-2024 00:00:00 Monday |
567.7 568.95 |
574.5 | 561.5 | 89888 |
| 263 | 7 1.26 % |
07-06-2024 00:00:00 Friday |
555.8 562.8 |
563.45 | 554 | 258704 |
| 264 | 0.1 0.02 % |
06-06-2024 00:00:00 Thursday |
555.5 555.6 |
558.6 | 550.35 | 120412 |
| 265 | 5.85 1.07 % |
05-06-2024 00:00:00 Wednesday |
545.7 551.55 |
554 | 536.4 | 187982 |
| 266 | -22.9 -4.1 % |
04-06-2024 00:00:00 Tuesday |
557.95 535.05 |
557.95 | 511.1 | 471534 |
| 267 | -15.9 -2.81 % |
03-06-2024 00:00:00 Monday |
566.05 550.15 |
567.9 | 547.05 | 294597 |
| 268 | -4.25 -0.77 % |
31-05-2024 00:00:00 Friday |
554.35 550.1 |
556.5 | 546.8 | 157059 |
| 269 | -9 -1.61 % |
30-05-2024 00:00:00 Thursday |
560 551 |
563.8 | 548.35 | 208385 |
| 270 | -17.6 -3.04 % |
29-05-2024 00:00:00 Wednesday |
579.45 561.85 |
579.45 | 561 | 108670 |
| 271 | 10.3 1.81 % |
28-05-2024 00:00:00 Tuesday |
567.95 578.25 |
579.6 | 564 | 292850 |
| 272 | -0.5 -0.09 % |
27-05-2024 00:00:00 Monday |
565 564.5 |
569.4 | 562.2 | 52585 |
| 273 | -0.9 -0.16 % |
24-05-2024 00:00:00 Friday |
565.95 565.05 |
571.7 | 563.35 | 117084 |
| 274 | 1.75 0.31 % |
23-05-2024 00:00:00 Thursday |
564.9 566.65 |
569.05 | 558.25 | 57140 |
| 275 | -9.65 -1.69 % |
22-05-2024 00:00:00 Wednesday |
569.75 560.1 |
569.75 | 559.5 | 47752 |
| 276 | -4.8 -0.84 % |
21-05-2024 00:00:00 Tuesday |
570.3 565.5 |
570.3 | 563 | 104130 |
| 277 | -2.6 -0.45 % |
18-05-2024 00:00:00 Saturday |
572.95 570.35 |
572.95 | 568 | 4007 |
| 278 | 1.85 0.33 % |
17-05-2024 00:00:00 Friday |
567.85 569.7 |
571.85 | 561.5 | 84075 |
| 279 | 11 1.98 % |
16-05-2024 00:00:00 Thursday |
556 567 |
568 | 550.4 | 273755 |
| 280 | -5.75 -1.02 % |
15-05-2024 00:00:00 Wednesday |
561.75 556 |
561.75 | 555.05 | 98262 |
| 281 | -1.85 -0.33 % |
14-05-2024 00:00:00 Tuesday |
563.55 561.7 |
567.9 | 560.05 | 115256 |
| 282 | 10.35 1.87 % |
13-05-2024 00:00:00 Monday |
552.1 562.45 |
568.4 | 548 | 292370 |
| 283 | 6.7 1.24 % |
10-05-2024 00:00:00 Friday |
542.4 549.1 |
553.55 | 539.85 | 105274 |
| 284 | -15.25 -2.75 % |
09-05-2024 00:00:00 Thursday |
554.65 539.4 |
554.65 | 538.1 | 243938 |
| 285 | -2.4 -0.43 % |
08-05-2024 00:00:00 Wednesday |
552.5 550.1 |
553.7 | 548.3 | 47418 |
| 286 | -6.35 -1.14 % |
07-05-2024 00:00:00 Tuesday |
558.85 552.5 |
562 | 549.55 | 224797 |
| 287 | -16.55 -2.89 % |
06-05-2024 00:00:00 Monday |
571.75 555.2 |
571.75 | 550.25 | 116173 |
| 288 | -15.15 -2.61 % |
03-05-2024 00:00:00 Friday |
581 565.85 |
582 | 565.4 | 215580 |
| 289 | -8.15 -1.39 % |
02-05-2024 00:00:00 Thursday |
584.9 576.75 |
586.1 | 573.35 | 59067 |
| 290 | 7.9 1.37 % |
30-04-2024 00:00:00 Tuesday |
576.9 584.8 |
588.3 | 575.75 | 120272 |
| 291 | -15 -2.54 % |
29-04-2024 00:00:00 Monday |
590 575 |
591.7 | 571.25 | 386917 |
| 292 | -8.6 -1.44 % |
26-04-2024 00:00:00 Friday |
596.4 587.8 |
603.55 | 587 | 68398 |
| 293 | -2.45 -0.41 % |
25-04-2024 00:00:00 Thursday |
596.45 594 |
596.45 | 585.6 | 88279 |
| 294 | -7.3 -1.21 % |
24-04-2024 00:00:00 Wednesday |
601.2 593.9 |
601.2 | 593.05 | 109555 |
| 295 | -3.6 -0.59 % |
23-04-2024 00:00:00 Tuesday |
605.75 602.15 |
609.65 | 598.05 | 49860 |
| 296 | 2.75 0.46 % |
22-04-2024 00:00:00 Monday |
602.65 605.4 |
608.7 | 598.5 | 114860 |
| 297 | 0.1 0.02 % |
19-04-2024 00:00:00 Friday |
601.35 601.45 |
604.5 | 581.15 | 226098 |
| 298 | -9.2 -1.49 % |
18-04-2024 00:00:00 Thursday |
617.1 607.9 |
623.6 | 604.2 | 289363 |
| 299 | -3.9 -0.64 % |
16-04-2024 00:00:00 Tuesday |
608.35 604.45 |
610.6 | 601 | 160946 |
| 300 | 14.6 2.43 % |
15-04-2024 00:00:00 Monday |
600.4 615 |
616.5 | 600.4 | 98940 |
| 301 | -3.95 -0.64 % |
12-04-2024 00:00:00 Friday |
621.95 618 |
622.95 | 616.5 | 41551 |
| 302 | -13.8 -2.17 % |
10-04-2024 00:00:00 Wednesday |
635.25 621.45 |
637.1 | 620.1 | 752592 |
| 303 | -5.9 -0.92 % |
09-04-2024 00:00:00 Tuesday |
639 633.1 |
639 | 632.65 | 109527 |
| 304 | 3.35 0.53 % |
08-04-2024 00:00:00 Monday |
631.75 635.1 |
635.95 | 626.65 | 54281 |
| 305 | 6.5 1.05 % |
05-04-2024 00:00:00 Friday |
621.65 628.15 |
630.6 | 616.75 | 51201 |
| 306 | -1.4 -0.22 % |
04-04-2024 00:00:00 Thursday |
624.15 622.75 |
626.05 | 618.45 | 36062 |
| 307 | -5.15 -0.82 % |
03-04-2024 00:00:00 Wednesday |
629.2 624.05 |
630 | 620.35 | 106829 |
| 308 | 1.85 0.29 % |
02-04-2024 00:00:00 Tuesday |
631 632.85 |
641.75 | 631 | 65131 |
| 309 | -0.4 -0.06 % |
01-04-2024 00:00:00 Monday |
636.35 635.95 |
637.85 | 630 | 47488 |
| 310 | 8.2 1.31 % |
28-03-2024 00:00:00 Thursday |
626 634.2 |
638.6 | 626 | 67423 |
| 311 | -2.6 -0.41 % |
27-03-2024 00:00:00 Wednesday |
628.2 625.6 |
638.2 | 624.6 | 105144 |
| 312 | -11.1 -1.74 % |
26-03-2024 00:00:00 Tuesday |
639 627.9 |
642.7 | 625.6 | 227014 |
| 313 | 0.6 0.1 % |
22-03-2024 00:00:00 Friday |
623.5 624.1 |
628.4 | 615.35 | 74484 |
| 314 | -5.45 -0.87 % |
21-03-2024 00:00:00 Thursday |
629.65 624.2 |
638.9 | 620.05 | 66675 |
| 315 | 0.85 0.14 % |
20-03-2024 00:00:00 Wednesday |
625 625.85 |
630.55 | 619.45 | 25865 |
| 316 | -4.9 -0.77 % |
19-03-2024 00:00:00 Tuesday |
634.9 630 |
636 | 623.35 | 41965 |
| 317 | 0.4 0.06 % |
18-03-2024 00:00:00 Monday |
633.35 633.75 |
636.7 | 628.5 | 36086 |
| 318 | 10.45 1.68 % |
15-03-2024 00:00:00 Friday |
621.75 632.2 |
634.6 | 611.85 | 92446 |
| 319 | 16.55 2.73 % |
14-03-2024 00:00:00 Thursday |
605.65 622.2 |
624.4 | 598 | 39332 |
| 320 | -14.2 -2.28 % |
13-03-2024 00:00:00 Wednesday |
623.85 609.65 |
626.55 | 605 | 41105 |
| 321 | 1.85 0.3 % |
12-03-2024 00:00:00 Tuesday |
619.55 621.4 |
629.75 | 615.1 | 154459 |
| 322 | -4.5 -0.72 % |
11-03-2024 00:00:00 Monday |
625.25 620.75 |
628.95 | 619.05 | 147121 |
| 323 | 7.85 1.28 % |
07-03-2024 00:00:00 Thursday |
613.9 621.75 |
624 | 612.15 | 242887 |
| 324 | 3.35 0.55 % |
06-03-2024 00:00:00 Wednesday |
610.65 614 |
618.15 | 605 | 96270 |
| 325 | -5.15 -0.84 % |
05-03-2024 00:00:00 Tuesday |
612.75 607.6 |
615.2 | 603.8 | 170366 |
| 326 | 16.85 2.84 % |
04-03-2024 00:00:00 Monday |
593.45 610.3 |
620.4 | 587.6 | 552509 |
| 327 | -5.55 -0.93 % |
02-03-2024 00:00:00 Saturday |
598 592.45 |
598 | 592 | 3280 |
| 328 | 7.85 1.35 % |
01-03-2024 00:00:00 Friday |
582.1 589.95 |
596.7 | 582.1 | 133975 |
| 329 | 3.8 0.65 % |
29-02-2024 00:00:00 Thursday |
581 584.8 |
585.85 | 575.5 | 56396 |
| 330 | -3.95 -0.68 % |
28-02-2024 00:00:00 Wednesday |
583.95 580 |
590.8 | 579.6 | 82498 |
| 331 | 2.75 0.48 % |
27-02-2024 00:00:00 Tuesday |
578.3 581.05 |
591.9 | 573.55 | 134101 |
| 332 | -0.7 -0.12 % |
26-02-2024 00:00:00 Monday |
576.85 576.15 |
580.7 | 568.4 | 90003 |
| 333 | 4.05 0.7 % |
23-02-2024 00:00:00 Friday |
576.45 580.5 |
583.05 | 575.35 | 93134 |
| 334 | -4.6 -0.79 % |
22-02-2024 00:00:00 Thursday |
579.4 574.8 |
579.4 | 567.1 | 104230 |
| 335 | -10.8 -1.84 % |
21-02-2024 00:00:00 Wednesday |
588.25 577.45 |
591 | 574.8 | 96384 |
| 336 | 4.4 0.75 % |
20-02-2024 00:00:00 Tuesday |
583.85 588.25 |
589.9 | 576.4 | 59785 |
| 337 | -7.45 -1.26 % |
19-02-2024 00:00:00 Monday |
592.6 585.15 |
593.15 | 584.35 | 36574 |
| 338 | 3.05 0.52 % |
16-02-2024 00:00:00 Friday |
589.25 592.3 |
593.9 | 583.8 | 98709 |
| 339 | -1.05 -0.18 % |
15-02-2024 00:00:00 Thursday |
586.3 585.25 |
589.05 | 582.1 | 27579 |
| 340 | -1.55 -0.26 % |
14-02-2024 00:00:00 Wednesday |
587.85 586.3 |
587.85 | 578.3 | 70433 |
| 341 | 10.2 1.76 % |
13-02-2024 00:00:00 Tuesday |
579.35 589.55 |
593.95 | 574.7 | 159879 |
| 342 | -6.45 -1.1 % |
12-02-2024 00:00:00 Monday |
584 577.55 |
585.05 | 572.75 | 35899 |
| 343 | -7.9 -1.33 % |
09-02-2024 00:00:00 Friday |
591.8 583.9 |
592.9 | 582.35 | 117935 |
| 344 | -11.75 -1.95 % |
08-02-2024 00:00:00 Thursday |
603.55 591.8 |
615.95 | 590.15 | 258012 |
| 345 | 10.3 1.73 % |
07-02-2024 00:00:00 Wednesday |
595.25 605.55 |
614.05 | 595.25 | 151151 |
| 346 | 29.2 5.18 % |
06-02-2024 00:00:00 Tuesday |
563.45 592.65 |
594.85 | 562.5 | 981858 |
| 347 | -19.15 -3.29 % |
05-02-2024 00:00:00 Monday |
582.6 563.45 |
582.6 | 561.4 | 244121 |
| 348 | -12.95 -2.19 % |
02-02-2024 00:00:00 Friday |
591.85 578.9 |
591.85 | 576.7 | 86447 |
| 349 | 7.2 1.24 % |
01-02-2024 00:00:00 Thursday |
579.45 586.65 |
591 | 567.1 | 122891 |
| 350 | 4.15 0.73 % |
31-01-2024 00:00:00 Wednesday |
572.15 576.3 |
578 | 571.45 | 48537 |
| 351 | -9.05 -1.55 % |
30-01-2024 00:00:00 Tuesday |
583.85 574.8 |
583.85 | 571.4 | 165232 |
| 352 | 1.95 0.34 % |
29-01-2024 00:00:00 Monday |
576.65 578.6 |
584 | 576 | 151580 |
| 353 | -5.85 -1 % |
25-01-2024 00:00:00 Thursday |
584.95 579.1 |
586.55 | 577.75 | 101024 |
| 354 | -8.9 -1.51 % |
24-01-2024 00:00:00 Wednesday |
590.8 581.9 |
591.15 | 576.75 | 186187 |
| 355 | -16.75 -2.78 % |
23-01-2024 00:00:00 Tuesday |
602.9 586.15 |
613.7 | 582.9 | 244978 |
| 356 | -8.15 -1.32 % |
20-01-2024 00:00:00 Saturday |
616.15 608 |
619 | 607.3 | 27374 |
| 357 | 2.75 0.45 % |
19-01-2024 00:00:00 Friday |
613.05 615.8 |
618.15 | 610 | 158510 |
| 358 | 0.8 0.13 % |
18-01-2024 00:00:00 Thursday |
607.05 607.85 |
612 | 600.55 | 323904 |
| 359 | -4.65 -0.76 % |
17-01-2024 00:00:00 Wednesday |
611.1 606.45 |
618.5 | 605 | 262835 |
| 360 | -5.5 -0.89 % |
16-01-2024 00:00:00 Tuesday |
616.85 611.35 |
616.85 | 609.05 | 246678 |
| 361 | -23.15 -3.63 % |
15-01-2024 00:00:00 Monday |
637.7 614.55 |
637.7 | 612 | 257547 |
| 362 | -7.7 -1.19 % |
12-01-2024 00:00:00 Friday |
645.25 637.55 |
648 | 621.15 | 114825 |
| 363 | -4.45 -0.69 % |
11-01-2024 00:00:00 Thursday |
647.85 643.4 |
652.85 | 640 | 44132 |
| 364 | 2 0.31 % |
10-01-2024 00:00:00 Wednesday |
642.7 644.7 |
650.15 | 641 | 62650 |
| 365 | -7.15 -1.11 % |
09-01-2024 00:00:00 Tuesday |
646.15 639 |
650.25 | 639 | 60767 |
| 366 | 1.85 0.29 % |
08-01-2024 00:00:00 Monday |
643.15 645 |
654.1 | 641.9 | 43046 |
| 367 | -2.85 -0.44 % |
05-01-2024 00:00:00 Friday |
649.25 646.4 |
654.45 | 642.55 | 60518 |
| 368 | 10.15 1.59 % |
04-01-2024 00:00:00 Thursday |
637.35 647.5 |
649.1 | 637.35 | 45929 |
| 369 | -6.8 -1.05 % |
03-01-2024 00:00:00 Wednesday |
644.8 638 |
648.5 | 636.05 | 51015 |
| 370 | -4.7 -0.72 % |
02-01-2024 00:00:00 Tuesday |
650 645.3 |
654.05 | 643 | 41428 |
| 371 | 0.95 0.15 % |
01-01-2024 00:00:00 Monday |
647.05 648 |
652.2 | 644.45 | 86041 |
| 372 | -1 -0.15 % |
29-12-2023 00:00:00 Friday |
648.05 647.05 |
650 | 643 | 43766 |
| 373 | 2.55 0.4 % |
28-12-2023 00:00:00 Thursday |
645.5 648.05 |
650.65 | 644.1 | 78844 |
| 374 | -1.7 -0.26 % |
27-12-2023 00:00:00 Wednesday |
643.95 642.25 |
645.95 | 638.4 | 76619 |
| 375 | -2.1 -0.33 % |
26-12-2023 00:00:00 Tuesday |
640.25 638.15 |
646.1 | 633.8 | 79992 |
| 376 | -8.05 -1.24 % |
22-12-2023 00:00:00 Friday |
647.85 639.8 |
647.85 | 637.2 | 48906 |
| 377 | 3.75 0.59 % |
21-12-2023 00:00:00 Thursday |
640.25 644 |
648.25 | 637.05 | 78769 |
| 378 | -26.95 -4.02 % |
20-12-2023 00:00:00 Wednesday |
670.25 643.3 |
674 | 640.55 | 92102 |
| 379 | -6.65 -0.99 % |
19-12-2023 00:00:00 Tuesday |
672.45 665.8 |
673.1 | 664.55 | 75820 |
| 380 | -1.2 -0.18 % |
18-12-2023 00:00:00 Monday |
673.25 672.05 |
674.55 | 666.85 | 52457 |
| 381 | -16.85 -2.44 % |
15-12-2023 00:00:00 Friday |
689.9 673.05 |
689.9 | 663.2 | 264685 |
| 382 | -15.05 -2.15 % |
14-12-2023 00:00:00 Thursday |
700.05 685 |
703.95 | 679.15 | 175904 |
| 383 | -10.05 -1.42 % |
13-12-2023 00:00:00 Wednesday |
708.3 698.25 |
708.3 | 689.3 | 181599 |
| 384 | 31.5 4.66 % |
12-12-2023 00:00:00 Tuesday |
675.5 707 |
710.6 | 675.5 | 220700 |
| 385 | -1.7 -0.25 % |
11-12-2023 00:00:00 Monday |
671.75 670.05 |
674.5 | 667.1 | 64287 |
| 386 | -3.9 -0.58 % |
08-12-2023 00:00:00 Friday |
676.3 672.4 |
681.15 | 667.1 | 43556 |
| 387 | 2.55 0.38 % |
07-12-2023 00:00:00 Thursday |
677.55 680.1 |
685.5 | 676.05 | 66468 |
| 388 | 2.8 0.42 % |
06-12-2023 00:00:00 Wednesday |
674.35 677.15 |
681.4 | 674.35 | 90122 |
| 389 | -6.1 -0.9 % |
05-12-2023 00:00:00 Tuesday |
679.7 673.6 |
680.8 | 667.85 | 68091 |
| 390 | -11.4 -1.66 % |
04-12-2023 00:00:00 Monday |
686 674.6 |
688.2 | 672.25 | 42094 |
| 391 | -15.4 -2.21 % |
01-12-2023 00:00:00 Friday |
696.95 681.55 |
696.95 | 680 | 94507 |
| 392 | 12 1.77 % |
30-11-2023 00:00:00 Thursday |
678.85 690.85 |
692.8 | 675.5 | 89602 |
| 393 | 0.35 0.05 % |
29-11-2023 00:00:00 Wednesday |
675.15 675.5 |
680 | 671.2 | 35345 |
| 394 | 6.05 0.91 % |
28-11-2023 00:00:00 Tuesday |
668 674.05 |
676.65 | 668 | 37533 |
| 395 | 3.9 0.59 % |
24-11-2023 00:00:00 Friday |
664.1 668 |
672 | 663.2 | 31441 |
| 396 | -4.35 -0.65 % |
23-11-2023 00:00:00 Thursday |
669 664.65 |
676.95 | 659.8 | 93175 |
| 397 | -1.4 -0.21 % |
22-11-2023 00:00:00 Wednesday |
669.95 668.55 |
675.25 | 665.85 | 191087 |
| 398 | 15.55 2.38 % |
21-11-2023 00:00:00 Tuesday |
652.6 668.15 |
671.7 | 652.6 | 66872 |
| 399 | -2.7 -0.41 % |
20-11-2023 00:00:00 Monday |
653.75 651.05 |
655 | 647.95 | 30404 |
| 400 | 17.7 2.79 % |
17-11-2023 00:00:00 Friday |
634 651.7 |
660 | 633.6 | 190842 |
| 401 | -4.2 -0.66 % |
16-11-2023 00:00:00 Thursday |
638.7 634.5 |
639.45 | 632.35 | 24227 |
| 402 | 5.8 0.92 % |
15-11-2023 00:00:00 Wednesday |
630.05 635.85 |
639.45 | 626.85 | 81125 |
| 403 | -8.35 -1.33 % |
13-11-2023 00:00:00 Monday |
629.6 621.25 |
629.6 | 616.8 | 104277 |
| 404 | -1.85 -0.29 % |
12-11-2023 00:00:00 Sunday |
628.9 627.05 |
630.35 | 625 | 22670 |
| 405 | 3.95 0.63 % |
10-11-2023 00:00:00 Friday |
622.95 626.9 |
631.65 | 621 | 75103 |
| 406 | 1.35 0.22 % |
09-11-2023 00:00:00 Thursday |
619.95 621.3 |
624.75 | 613.45 | 51947 |
| 407 | -6.35 -1.02 % |
08-11-2023 00:00:00 Wednesday |
624.95 618.6 |
624.95 | 617.5 | 34551 |
| 408 | -1.2 -0.19 % |
07-11-2023 00:00:00 Tuesday |
623.75 622.55 |
624.25 | 615 | 28799 |
| 409 | 1.25 0.2 % |
06-11-2023 00:00:00 Monday |
620.2 621.45 |
626.4 | 619.3 | 37638 |
| 410 | 1.25 0.2 % |
03-11-2023 00:00:00 Friday |
621.6 622.85 |
625 | 619.45 | 32794 |
| 411 | -0.35 -0.06 % |
02-11-2023 00:00:00 Thursday |
620.35 620 |
626.5 | 618 | 40621 |
| 412 | -2.1 -0.34 % |
01-11-2023 00:00:00 Wednesday |
622.4 620.3 |
623.9 | 617 | 63154 |
| 413 | 9.8 1.61 % |
31-10-2023 00:00:00 Tuesday |
609 618.8 |
621 | 604.25 | 68007 |
| 414 | -0.6 -0.1 % |
30-10-2023 00:00:00 Monday |
609.15 608.55 |
612.9 | 600.95 | 140459 |
| 415 | 2.3 0.38 % |
27-10-2023 00:00:00 Friday |
607 609.3 |
615.5 | 607 | 23008 |
| 416 | -9.7 -1.58 % |
26-10-2023 00:00:00 Thursday |
615.2 605.5 |
615.2 | 602.7 | 38020 |
| 417 | -8.35 -1.34 % |
25-10-2023 00:00:00 Wednesday |
624.65 616.3 |
626.4 | 607.35 | 147207 |
| 418 | -10.75 -1.69 % |
23-10-2023 00:00:00 Monday |
636 625.25 |
644.6 | 621.45 | 89582 |
| 419 | 8.35 1.32 % |
20-10-2023 00:00:00 Friday |
630.65 639 |
641.9 | 630.05 | 20000 |
| 420 | -1.45 -0.23 % |
19-10-2023 00:00:00 Thursday |
639.95 638.5 |
643.1 | 629.8 | 28848 |
| 421 | 1.35 0.21 % |
18-10-2023 00:00:00 Wednesday |
641.85 643.2 |
648.2 | 637.9 | 189099 |
| 422 | 8.85 1.4 % |
17-10-2023 00:00:00 Tuesday |
633 641.85 |
645.6 | 630.3 | 140417 |
| 423 | -2.2 -0.35 % |
16-10-2023 00:00:00 Monday |
632.15 629.95 |
635 | 620 | 61806 |
| 424 | 0.3 0.05 % |
13-10-2023 00:00:00 Friday |
624.7 625 |
633.1 | 614.2 | 177577 |
| 425 | 3 0.48 % |
12-10-2023 00:00:00 Thursday |
621.7 624.7 |
626.2 | 619.1 | 54084 |
| 426 | -4.25 -0.68 % |
11-10-2023 00:00:00 Wednesday |
625.95 621.7 |
626.7 | 619.05 | 60764 |
| 427 | 5.9 0.96 % |
10-10-2023 00:00:00 Tuesday |
615.05 620.95 |
624.5 | 615.05 | 67492 |
| 428 | -6.35 -1.02 % |
09-10-2023 00:00:00 Monday |
621.5 615.15 |
629.6 | 614.05 | 64097 |
| 429 | 1 0.16 % |
06-10-2023 00:00:00 Friday |
629.95 630.95 |
635.55 | 623.35 | 32314 |
| 430 | -0.95 -0.15 % |
05-10-2023 00:00:00 Thursday |
625.25 624.3 |
627.8 | 620 | 36723 |
| 431 | -5.1 -0.81 % |
04-10-2023 00:00:00 Wednesday |
630.35 625.25 |
631.5 | 624.15 | 52265 |
| 432 | -3.3 -0.52 % |
03-10-2023 00:00:00 Tuesday |
636.95 633.65 |
637.5 | 628.65 | 65763 |
| 433 | 4.15 0.65 % |
29-09-2023 00:00:00 Friday |
634.55 638.7 |
638.7 | 631 | 21604 |
| 434 | -8.75 -1.36 % |
28-09-2023 00:00:00 Thursday |
643.25 634.5 |
650.5 | 633.2 | 72510 |
| 435 | 2.9 0.45 % |
27-09-2023 00:00:00 Wednesday |
645 647.9 |
649.5 | 640 | 18637 |
| 436 | 4.95 0.77 % |
26-09-2023 00:00:00 Tuesday |
639.05 644 |
648.9 | 638.7 | 28935 |
| 437 | -6.9 -1.06 % |
25-09-2023 00:00:00 Monday |
651.15 644.25 |
653.15 | 640.3 | 29831 |
| 438 | 4.95 0.77 % |
22-09-2023 00:00:00 Friday |
643 647.95 |
655.5 | 643 | 22059 |
| 439 | 0 0 % |
21-09-2023 00:00:00 Thursday |
646 646 |
653.1 | 641.65 | 26329 |
| 440 | -12.7 -1.92 % |
20-09-2023 00:00:00 Wednesday |
660.55 647.85 |
660.55 | 645.85 | 64163 |
| 441 | 19.55 3.05 % |
18-09-2023 00:00:00 Monday |
641.05 660.6 |
665.45 | 641.05 | 170318 |
| 442 | 3.95 0.62 % |
15-09-2023 00:00:00 Friday |
642.05 646 |
646.8 | 640.2 | 38543 |
| 443 | -13.3 -2.02 % |
14-09-2023 00:00:00 Thursday |
657.3 644 |
657.3 | 643.15 | 41751 |
| 444 | -4.85 -0.74 % |
13-09-2023 00:00:00 Wednesday |
655 650.15 |
656.6 | 643 | 106428 |
| 445 | -7.05 -1.06 % |
12-09-2023 00:00:00 Tuesday |
667.55 660.5 |
670 | 656.6 | 1050723 |
| 446 | 8.05 1.22 % |
11-09-2023 00:00:00 Monday |
659.95 668 |
677.45 | 657 | 94664 |
| 447 | 0.05 0.01 % |
08-09-2023 00:00:00 Friday |
657.95 658 |
660.8 | 653 | 110951 |
| 448 | 5.8 0.9 % |
07-09-2023 00:00:00 Thursday |
646.05 651.85 |
657.65 | 643.05 | 44473 |
| 449 | 6.05 0.94 % |
06-09-2023 00:00:00 Wednesday |
641.05 647.1 |
651 | 640.05 | 58500 |
| 450 | -0.3 -0.05 % |
05-09-2023 00:00:00 Tuesday |
641.15 640.85 |
648.15 | 635.7 | 60400 |
| 451 | -0.25 -0.04 % |
04-09-2023 00:00:00 Monday |
640.05 639.8 |
645 | 633.7 | 76599 |
| 452 | -0.1 -0.02 % |
01-09-2023 00:00:00 Friday |
641.55 641.45 |
647.7 | 638.8 | 39431 |
| 453 | 9.55 1.5 % |
31-08-2023 00:00:00 Thursday |
635 644.55 |
647.35 | 631.05 | 97355 |
| 454 | 5.95 0.94 % |
30-08-2023 00:00:00 Wednesday |
630.2 636.15 |
639.8 | 630.2 | 20499 |
| 455 | 8.1 1.29 % |
29-08-2023 00:00:00 Tuesday |
627.2 635.3 |
636 | 626 | 37459 |
| 456 | -2.95 -0.47 % |
28-08-2023 00:00:00 Monday |
629.95 627 |
631.85 | 625 | 26298 |
| 457 | -3.8 -0.6 % |
25-08-2023 00:00:00 Friday |
630.5 626.7 |
635.55 | 626 | 37693 |
| 458 | -2.25 -0.36 % |
24-08-2023 00:00:00 Thursday |
632.55 630.3 |
637.2 | 628.8 | 26254 |
| 459 | -4.7 -0.74 % |
23-08-2023 00:00:00 Wednesday |
637.1 632.4 |
638.5 | 630.45 | 37355 |
| 460 | 9.5 1.52 % |
22-08-2023 00:00:00 Tuesday |
625 634.5 |
654 | 625 | 221406 |
| 461 | -0.2 -0.03 % |
21-08-2023 00:00:00 Monday |
625 624.8 |
629.25 | 623.05 | 27223 |
| 462 | -3.4 -0.54 % |
18-08-2023 00:00:00 Friday |
626 622.6 |
627.2 | 617 | 33193 |
| 463 | 5.75 0.93 % |
17-08-2023 00:00:00 Thursday |
620.8 626.55 |
630.7 | 620.8 | 30109 |
| 464 | -4.9 -0.78 % |
16-08-2023 00:00:00 Wednesday |
629.1 624.2 |
629.1 | 619.65 | 33842 |
| 465 | -0.05 -0.01 % |
14-08-2023 00:00:00 Monday |
631.05 631 |
637.6 | 625.4 | 36881 |
| 466 | -7.9 -1.23 % |
11-08-2023 00:00:00 Friday |
640.45 632.55 |
642.35 | 632.05 | 17341 |
| 467 | -1.65 -0.26 % |
10-08-2023 00:00:00 Thursday |
642.05 640.4 |
651 | 638.3 | 33444 |
| 468 | 0.4 0.06 % |
09-08-2023 00:00:00 Wednesday |
645.05 645.45 |
651.75 | 643.2 | 59326 |
| 469 | -0.05 -0.01 % |
08-08-2023 00:00:00 Tuesday |
647.05 647 |
654 | 642.3 | 75187 |
| 470 | 6.15 0.96 % |
07-08-2023 00:00:00 Monday |
642.1 648.25 |
649.75 | 639.4 | 20451 |
| 471 | 7.35 1.16 % |
04-08-2023 00:00:00 Friday |
634.15 641.5 |
644 | 634.15 | 55744 |
| 472 | -3.7 -0.58 % |
03-08-2023 00:00:00 Thursday |
636.1 632.4 |
639.55 | 629.5 | 53155 |
| 473 | -0.2 -0.03 % |
02-08-2023 00:00:00 Wednesday |
641.15 640.95 |
644.6 | 636.9 | 46660 |
| 474 | -1.75 -0.27 % |
01-08-2023 00:00:00 Tuesday |
644.75 643 |
646.45 | 638 | 70842 |
| 475 | -4 -0.61 % |
31-07-2023 00:00:00 Monday |
651 647 |
654.6 | 644.7 | 66853 |
| 476 | -4.2 -0.63 % |
28-07-2023 00:00:00 Friday |
661.9 657.7 |
664.45 | 654.75 | 28893 |
| 477 | 9.15 1.4 % |
27-07-2023 00:00:00 Thursday |
655.05 664.2 |
668.2 | 655.05 | 48545 |
| 478 | 6.65 1.02 % |
26-07-2023 00:00:00 Wednesday |
651.15 657.8 |
660 | 647.9 | 77687 |
| 479 | -1.25 -0.19 % |
25-07-2023 00:00:00 Tuesday |
653.15 651.9 |
659.9 | 650.1 | 85765 |
| 480 | -0.55 -0.08 % |
24-07-2023 00:00:00 Monday |
651.05 650.5 |
660.1 | 647 | 73160 |
| 481 | -12 -1.82 % |
21-07-2023 00:00:00 Friday |
661.1 649.1 |
661.7 | 633.65 | 189055 |
| 482 | 3.5 0.53 % |
20-07-2023 00:00:00 Thursday |
657.15 660.65 |
662.85 | 651.8 | 48589 |
| 483 | 1.25 0.19 % |
19-07-2023 00:00:00 Wednesday |
657 658.25 |
660.35 | 648.9 | 86190 |
| 484 | -8.45 -1.27 % |
18-07-2023 00:00:00 Tuesday |
666.55 658.1 |
666.55 | 653.55 | 139399 |
| 485 | -5.1 -0.76 % |
17-07-2023 00:00:00 Monday |
671.05 665.95 |
674.7 | 662.1 | 99816 |
| 486 | -12.2 -1.79 % |
14-07-2023 00:00:00 Friday |
682.05 669.85 |
684.15 | 660.6 | 133191 |
| 487 | 7.25 1.08 % |
13-07-2023 00:00:00 Thursday |
674.05 681.3 |
690.9 | 674.05 | 97308 |
| 488 | -1.55 -0.23 % |
12-07-2023 00:00:00 Wednesday |
675 673.45 |
677.35 | 669.6 | 375447 |
| 489 | 1.65 0.25 % |
11-07-2023 00:00:00 Tuesday |
670.3 671.95 |
684.7 | 670.3 | 244354 |
| 490 | 9.9 1.5 % |
10-07-2023 00:00:00 Monday |
660 669.9 |
674.15 | 660 | 147168 |
| 491 | -1.25 -0.19 % |
07-07-2023 00:00:00 Friday |
660 658.75 |
678.7 | 657 | 188154 |
| 492 | -14.8 -2.19 % |
06-07-2023 00:00:00 Thursday |
675 660.2 |
677.7 | 659.75 | 68625 |
| 493 | 30.15 4.67 % |
05-07-2023 00:00:00 Wednesday |
645.15 675.3 |
675.95 | 645.15 | 114196 |
| 494 | -5.35 -0.82 % |
04-07-2023 00:00:00 Tuesday |
652.3 646.95 |
657 | 644.45 | 106288 |
| 495 | 0.1 0.02 % |
03-07-2023 00:00:00 Monday |
650.8 650.9 |
657 | 644.6 | 111607 |
| 496 | 0.6 0.09 % |
30-06-2023 00:00:00 Friday |
650.15 650.75 |
657.35 | 638.2 | 319035 |
| 497 | -15.2 -2.28 % |
28-06-2023 00:00:00 Wednesday |
667.7 652.5 |
675 | 641.9 | 17764186 |
| 498 | 27.65 4.32 % |
27-06-2023 00:00:00 Tuesday |
640.05 667.7 |
672.3 | 637.15 | 864629 |
| 499 | 7.5 1.2 % |
26-06-2023 00:00:00 Monday |
622.95 630.45 |
632.35 | 616.75 | 124327 |
| 500 | -12.2 -1.91 % |
23-06-2023 00:00:00 Friday |
639.15 626.95 |
644 | 623.8 | 153483 |
| 501 | -2.85 -0.44 % |
22-06-2023 00:00:00 Thursday |
642 639.15 |
655.65 | 637.25 | 101533 |
| 502 | -1.9 -0.3 % |
21-06-2023 00:00:00 Wednesday |
644 642.1 |
659.9 | 640.35 | 304221 |
| 503 | 17.3 2.76 % |
20-06-2023 00:00:00 Tuesday |
626.45 643.75 |
644.95 | 624.7 | 170913 |
| 504 | 16.4 2.69 % |
19-06-2023 00:00:00 Monday |
610.05 626.45 |
628.75 | 602.05 | 265063 |
| 505 | 31.7 5.48 % |
16-06-2023 00:00:00 Friday |
578 609.7 |
614.95 | 577.3 | 199898 |
| 506 | -5.1 -0.87 % |
15-06-2023 00:00:00 Thursday |
583.05 577.95 |
585 | 574.55 | 26529 |
| 507 | 0.15 0.03 % |
14-06-2023 00:00:00 Wednesday |
583.6 583.75 |
589.2 | 582 | 20283 |
| 508 | 3.25 0.56 % |
13-06-2023 00:00:00 Tuesday |
581.25 584.5 |
586.9 | 581.1 | 19920 |
| 509 | 2.1 0.36 % |
12-06-2023 00:00:00 Monday |
582.05 584.15 |
590.85 | 581.55 | 41452 |
| 510 | -11.4 -1.92 % |
09-06-2023 00:00:00 Friday |
593 581.6 |
593.1 | 577 | 61465 |
| 511 | -0.3 -0.05 % |
08-06-2023 00:00:00 Thursday |
594 593.7 |
596.65 | 590.6 | 86237 |
| 512 | 13.55 2.33 % |
07-06-2023 00:00:00 Wednesday |
581.05 594.6 |
595.2 | 581.05 | 82033 |
| 513 | 6.25 1.09 % |
06-06-2023 00:00:00 Tuesday |
573.15 579.4 |
582.85 | 568 | 41728 |
| 514 | -3 -0.52 % |
05-06-2023 00:00:00 Monday |
577.1 574.1 |
580.4 | 573 | 75704 |
| 515 | -7.05 -1.21 % |
02-06-2023 00:00:00 Friday |
583.55 576.5 |
585.75 | 573 | 65518 |
| 516 | -7.95 -1.35 % |
01-06-2023 00:00:00 Thursday |
590.15 582.2 |
594.7 | 580.75 | 38925 |
| 517 | -10.6 -1.76 % |
31-05-2023 00:00:00 Wednesday |
602.15 591.55 |
602.75 | 584.4 | 36081661 |
| 518 | 10.25 1.78 % |
30-05-2023 00:00:00 Tuesday |
575.2 585.45 |
588.9 | 570.8 | 105435 |
| 519 | 0.15 0.03 % |
29-05-2023 00:00:00 Monday |
578.95 579.1 |
588.15 | 576.15 | 107064 |
| 520 | 6.35 1.11 % |
26-05-2023 00:00:00 Friday |
570.55 576.9 |
578.75 | 569.8 | 96633 |
| 521 | 11.2 2 % |
25-05-2023 00:00:00 Thursday |
561.15 572.35 |
573.5 | 561.15 | 94668 |
| 522 | 4.85 0.86 % |
24-05-2023 00:00:00 Wednesday |
561.45 566.3 |
571.95 | 559.05 | 32881 |
| 523 | -4.5 -0.79 % |
23-05-2023 00:00:00 Tuesday |
567 562.5 |
573.45 | 561.35 | 46884 |
| 524 | 9.6 1.72 % |
22-05-2023 00:00:00 Monday |
557 566.6 |
568.75 | 554.75 | 36785 |
| 525 | -5.5 -0.98 % |
19-05-2023 00:00:00 Friday |
563.05 557.55 |
563.7 | 555.05 | 43475 |
| 526 | -3.25 -0.58 % |
18-05-2023 00:00:00 Thursday |
564.8 561.55 |
568.5 | 559.4 | 25859 |
| 527 | -0.6 -0.11 % |
17-05-2023 00:00:00 Wednesday |
560.55 559.95 |
562.45 | 552.5 | 23105 |
| 528 | -1.55 -0.28 % |
16-05-2023 00:00:00 Tuesday |
561 559.45 |
563.2 | 554.2 | 30044 |
| 529 | 0.5 0.09 % |
15-05-2023 00:00:00 Monday |
558.5 559 |
563 | 556.45 | 32148 |
| 530 | -7.05 -1.24 % |
12-05-2023 00:00:00 Friday |
567.25 560.2 |
569 | 558.6 | 19940 |
| 531 | 4.75 0.84 % |
11-05-2023 00:00:00 Thursday |
562.5 567.25 |
569.5 | 560.8 | 27631 |
| 532 | 12.45 2.26 % |
10-05-2023 00:00:00 Wednesday |
550.05 562.5 |
563.35 | 550.05 | 129974 |
| 533 | 1.5 0.27 % |
09-05-2023 00:00:00 Tuesday |
550.6 552.1 |
557 | 549.45 | 145319 |
| 534 | 10.05 1.86 % |
08-05-2023 00:00:00 Monday |
539.6 549.65 |
551 | 539.6 | 37771 |
| 535 | -2.45 -0.45 % |
05-05-2023 00:00:00 Friday |
542.05 539.6 |
548.75 | 537.2 | 52011 |
| 536 | 7.45 1.38 % |
04-05-2023 00:00:00 Thursday |
538.9 546.35 |
549.6 | 537.75 | 157634 |
| 537 | -4.3 -0.79 % |
03-05-2023 00:00:00 Wednesday |
543.15 538.85 |
547.75 | 535.4 | 51535 |
| 538 | 14.3 2.7 % |
02-05-2023 00:00:00 Tuesday |
529.75 544.05 |
545.7 | 529.75 | 192528 |
| 539 | 11.9 2.3 % |
28-04-2023 00:00:00 Friday |
517.85 529.75 |
530.85 | 516.05 | 165165 |
| 540 | -13.2 -2.48 % |
27-04-2023 00:00:00 Thursday |
531.45 518.25 |
531.45 | 516 | 219127 |
| 541 | 4.3 0.82 % |
26-04-2023 00:00:00 Wednesday |
527.6 531.9 |
536.75 | 527.6 | 137148 |
| 542 | -17.35 -3.17 % |
25-04-2023 00:00:00 Tuesday |
547.45 530.1 |
547.45 | 527.85 | 105219 |
| 543 | -3.5 -0.64 % |
24-04-2023 00:00:00 Monday |
551 547.5 |
554.6 | 532.2 | 654032 |
| 544 | -23.2 -4.32 % |
21-04-2023 00:00:00 Friday |
536.5 513.3 |
541.15 | 511.55 | 80659 |
| 545 | 6.4 1.22 % |
20-04-2023 00:00:00 Thursday |
523.05 529.45 |
531.5 | 523 | 38870 |
| 546 | -7.35 -1.38 % |
19-04-2023 00:00:00 Wednesday |
532 524.65 |
532.35 | 523.5 | 63998 |
| 547 | -3.75 -0.7 % |
18-04-2023 00:00:00 Tuesday |
536.1 532.35 |
540 | 529.8 | 80869 |
| 548 | -3.6 -0.67 % |
17-04-2023 00:00:00 Monday |
537 533.4 |
540 | 529.25 | 392144 |
| 549 | 12.85 2.48 % |
13-04-2023 00:00:00 Thursday |
519.05 531.9 |
533.4 | 518.5 | 50543 |
| 550 | 3.6 0.7 % |
12-04-2023 00:00:00 Wednesday |
513.25 516.85 |
518.35 | 509.75 | 37174 |
| 551 | -3.75 -0.73 % |
11-04-2023 00:00:00 Tuesday |
517 513.25 |
522.8 | 512.7 | 25272 |
| 552 | 0.2 0.04 % |
10-04-2023 00:00:00 Monday |
513.35 513.55 |
520 | 511.7 | 28308 |
| 553 | 6.9 1.36 % |
06-04-2023 00:00:00 Thursday |
507.55 514.45 |
516.55 | 505.55 | 47812 |
| 554 | 4.05 0.8 % |
05-04-2023 00:00:00 Wednesday |
503.55 507.6 |
511.95 | 503.5 | 55121 |
| 555 | 0.5 0.1 % |
03-04-2023 00:00:00 Monday |
503 503.5 |
508.45 | 501.35 | 82604 |
| 556 | 3.85 0.78 % |
31-03-2023 00:00:00 Friday |
495.5 499.35 |
501.15 | 494.9 | 65450 |
| 557 | 5.45 1.11 % |
29-03-2023 00:00:00 Wednesday |
490.05 495.5 |
498 | 486.9 | 54141 |
| 558 | -4.4 -0.89 % |
28-03-2023 00:00:00 Tuesday |
494.05 489.65 |
498.35 | 486.7 | 39916 |
| 559 | 2.55 0.52 % |
27-03-2023 00:00:00 Monday |
490 492.55 |
499.3 | 487.8 | 118959 |
| 560 | -0.75 -0.15 % |
24-03-2023 00:00:00 Friday |
493.05 492.3 |
501.8 | 481.65 | 76767 |
| 561 | 3.5 0.71 % |
23-03-2023 00:00:00 Thursday |
495 498.5 |
505 | 494.3 | 82912 |
| 562 | 14.7 3.05 % |
22-03-2023 00:00:00 Wednesday |
482.7 497.4 |
498.25 | 482.7 | 109153 |
| 563 | 15.7 3.36 % |
21-03-2023 00:00:00 Tuesday |
467 482.7 |
484 | 466.5 | 200021 |
| 564 | -5.65 -1.2 % |
20-03-2023 00:00:00 Monday |
470.95 465.3 |
471.2 | 458.1 | 191641 |
| 565 | 7.9 1.71 % |
17-03-2023 00:00:00 Friday |
463.3 471.2 |
477.2 | 463.3 | 190081 |
| 566 | -4 -0.86 % |
16-03-2023 00:00:00 Thursday |
465.55 461.55 |
469.3 | 457.95 | 1686023 |
| 567 | -6.3 -1.33 % |
15-03-2023 00:00:00 Wednesday |
473 466.7 |
478.05 | 465.1 | 104596 |
| 568 | -8.4 -1.75 % |
14-03-2023 00:00:00 Tuesday |
479.15 470.75 |
485.2 | 468.8 | 116927 |
| 569 | -9.6 -1.97 % |
13-03-2023 00:00:00 Monday |
488.45 478.85 |
495.25 | 477.5 | 132781 |
| 570 | 1.25 0.26 % |
10-03-2023 00:00:00 Friday |
488.95 490.2 |
491.05 | 484 | 54650 |
| 571 | -4.85 -0.98 % |
09-03-2023 00:00:00 Thursday |
495.85 491 |
496.5 | 490.1 | 46784 |
| 572 | 4.7 0.96 % |
08-03-2023 00:00:00 Wednesday |
490.4 495.1 |
496.35 | 488 | 127854 |
| 573 | -0.85 -0.17 % |
06-03-2023 00:00:00 Monday |
491.25 490.4 |
496.75 | 489.05 | 135729 |
| 574 | 5.6 1.16 % |
03-03-2023 00:00:00 Friday |
484.4 490 |
492.3 | 482 | 171279 |
| 575 | -9.2 -1.87 % |
02-03-2023 00:00:00 Thursday |
492 482.8 |
492 | 481.6 | 53316 |
| 576 | 2.45 0.5 % |
01-03-2023 00:00:00 Wednesday |
487.25 489.7 |
490.75 | 484.4 | 37974 |
| 577 | -2.9 -0.59 % |
28-02-2023 00:00:00 Tuesday |
491.5 488.6 |
491.5 | 484.55 | 71245 |
| 578 | 6.95 1.44 % |
27-02-2023 00:00:00 Monday |
482.05 489 |
491 | 478 | 113910 |
| 579 | -4.3 -0.88 % |
24-02-2023 00:00:00 Friday |
487.3 483 |
489.85 | 482.05 | 55901 |
| 580 | -8.65 -1.75 % |
23-02-2023 00:00:00 Thursday |
495.05 486.4 |
495.1 | 485.4 | 141159 |
| 581 | -6.8 -1.35 % |
22-02-2023 00:00:00 Wednesday |
501.9 495.1 |
501.9 | 492.7 | 75664 |
| 582 | -9.15 -1.79 % |
21-02-2023 00:00:00 Tuesday |
510.15 501 |
514.85 | 500.05 | 103699 |
| 583 | 3.25 0.64 % |
20-02-2023 00:00:00 Monday |
504.7 507.95 |
522.5 | 500 | 98969 |
| 584 | -10.75 -2.09 % |
17-02-2023 00:00:00 Friday |
514.95 504.2 |
514.95 | 501.7 | 49765 |
| 585 | -5.05 -0.97 % |
16-02-2023 00:00:00 Thursday |
519.6 514.55 |
522 | 513 | 32855 |
| 586 | 10.3 2.03 % |
15-02-2023 00:00:00 Wednesday |
508.55 518.85 |
519.85 | 508.55 | 87763 |
| 587 | -1.7 -0.33 % |
14-02-2023 00:00:00 Tuesday |
514.6 512.9 |
517.25 | 507.85 | 42274 |
| 588 | -6.6 -1.27 % |
13-02-2023 00:00:00 Monday |
521.05 514.45 |
526 | 512.35 | 129593 |
| 589 | 3.75 0.72 % |
10-02-2023 00:00:00 Friday |
518.8 522.55 |
528.35 | 518 | 238947 |
| 590 | 9.8 1.93 % |
09-02-2023 00:00:00 Thursday |
508.9 518.7 |
522.85 | 502.25 | 343130 |
| 591 | 25.1 5.19 % |
08-02-2023 00:00:00 Wednesday |
483.3 508.4 |
509.9 | 483.3 | 650088 |
| 592 | 1.7 0.35 % |
07-02-2023 00:00:00 Tuesday |
481.4 483.1 |
490 | 481.4 | 175564 |
| 593 | -4.55 -0.93 % |
06-02-2023 00:00:00 Monday |
487 482.45 |
489.6 | 474 | 248051 |
| 594 | -8.8 -1.77 % |
03-02-2023 00:00:00 Friday |
497.9 489.1 |
499 | 481.15 | 290783 |
| 595 | -11.25 -2.23 % |
02-02-2023 00:00:00 Thursday |
504 492.75 |
505.1 | 483.1 | 510739 |
| 596 | -64.55 -11.13 % |
01-02-2023 00:00:00 Wednesday |
580.05 515.5 |
583.75 | 502.6 | 951041 |
| 597 | -9.05 -1.54 % |
31-01-2023 00:00:00 Tuesday |
588 578.95 |
589.25 | 573.6 | 30828 |
| 598 | 2.05 0.35 % |
30-01-2023 00:00:00 Monday |
585.55 587.6 |
592.1 | 583.3 | 27161 |
| 599 | 0.95 0.16 % |
27-01-2023 00:00:00 Friday |
585.55 586.5 |
593.9 | 578.2 | 114513 |
| 600 | -4.25 -0.72 % |
25-01-2023 00:00:00 Wednesday |
589.4 585.15 |
591.75 | 580.35 | 32230 |
| 601 | -0.75 -0.13 % |
24-01-2023 00:00:00 Tuesday |
590.15 589.4 |
594.75 | 588.05 | 54209 |
| 602 | -5.8 -0.97 % |
23-01-2023 00:00:00 Monday |
595 589.2 |
597 | 585.2 | 100938 |
| 603 | -14.7 -2.43 % |
20-01-2023 00:00:00 Friday |
605.25 590.55 |
608.25 | 588.3 | 64110 |
| 604 | 1.2 0.2 % |
19-01-2023 00:00:00 Thursday |
603.95 605.15 |
610.95 | 602.3 | 61931 |
| 605 | -9.5 -1.56 % |
18-01-2023 00:00:00 Wednesday |
610 600.5 |
610 | 598.35 | 73776 |
| 606 | 1.6 0.26 % |
17-01-2023 00:00:00 Tuesday |
607.95 609.55 |
610.55 | 601.45 | 26733 |
| 607 | 0.05 0.01 % |
16-01-2023 00:00:00 Monday |
604.05 604.1 |
612.25 | 600 | 73982 |
| 608 | 7.1 1.19 % |
13-01-2023 00:00:00 Friday |
597.45 604.55 |
607.45 | 596.9 | 42653 |
| 609 | -2.85 -0.47 % |
12-01-2023 00:00:00 Thursday |
600.7 597.85 |
605.9 | 594.6 | 31552 |
| 610 | 2.5 0.42 % |
11-01-2023 00:00:00 Wednesday |
597.15 599.65 |
605.4 | 594.4 | 50511 |
| 611 | -7.8 -1.28 % |
10-01-2023 00:00:00 Tuesday |
608 600.2 |
612.4 | 599.2 | 64536 |
| 612 | -3.65 -0.6 % |
09-01-2023 00:00:00 Monday |
612.1 608.45 |
617.65 | 602.05 | 70444 |
| 613 | 4.55 0.75 % |
06-01-2023 00:00:00 Friday |
607 611.55 |
620.7 | 605.2 | 262600 |
| 614 | 7 1.16 % |
05-01-2023 00:00:00 Thursday |
602.45 609.45 |
612.05 | 597.95 | 125785 |
| 615 | -0.6 -0.1 % |
04-01-2023 00:00:00 Wednesday |
599 598.4 |
609.9 | 595.15 | 203503 |
| 616 | 27.5 4.84 % |
03-01-2023 00:00:00 Tuesday |
568 595.5 |
599.9 | 568 | 396555 |
| 617 | 1.45 0.25 % |
02-01-2023 00:00:00 Monday |
568.9 570.35 |
571.5 | 561.3 | 47922 |
| 618 | -5.55 -0.97 % |
30-12-2022 00:00:00 Friday |
572 566.45 |
573.4 | 565.1 | 28007 |
| 619 | 5.15 0.91 % |
29-12-2022 00:00:00 Thursday |
565.25 570.4 |
572.85 | 559.25 | 50453 |
| 620 | -1.75 -0.31 % |
28-12-2022 00:00:00 Wednesday |
569.95 568.2 |
571.05 | 566.4 | 32240 |
| 621 | -4.2 -0.73 % |
27-12-2022 00:00:00 Tuesday |
574.15 569.95 |
574.15 | 567.4 | 48018 |
| 622 | 9.15 1.63 % |
26-12-2022 00:00:00 Monday |
560.2 569.35 |
570.45 | 560.2 | 33731 |
| 623 | -8.8 -1.53 % |
23-12-2022 00:00:00 Friday |
574 565.2 |
578.5 | 564.4 | 180225 |
| 624 | 4.1 0.71 % |
22-12-2022 00:00:00 Thursday |
574.05 578.15 |
582.45 | 573.95 | 46894 |
| 625 | -6.8 -1.17 % |
21-12-2022 00:00:00 Wednesday |
582.05 575.25 |
589.85 | 571.35 | 79398 |
| 626 | -4.35 -0.74 % |
20-12-2022 00:00:00 Tuesday |
584.15 579.8 |
584.15 | 578.8 | 20558 |
| 627 | 12.2 2.13 % |
19-12-2022 00:00:00 Monday |
572.2 584.4 |
586.55 | 572.2 | 67354 |
| 628 | -3.75 -0.65 % |
16-12-2022 00:00:00 Friday |
579 575.25 |
585.45 | 573.75 | 27939 |
| 629 | -1.25 -0.22 % |
15-12-2022 00:00:00 Thursday |
580.6 579.35 |
587.5 | 576.15 | 35198 |
| 630 | -2.35 -0.4 % |
14-12-2022 00:00:00 Wednesday |
582.45 580.1 |
585.2 | 579.5 | 50549 |
| 631 | 3.45 0.6 % |
13-12-2022 00:00:00 Tuesday |
579 582.45 |
583.65 | 577.25 | 27822 |
| 632 | 3.1 0.54 % |
12-12-2022 00:00:00 Monday |
573.3 576.4 |
578 | 571.4 | 63267 |
| 633 | 0.65 0.11 % |
09-12-2022 00:00:00 Friday |
579.1 579.75 |
582 | 571.55 | 83785 |
| 634 | -5.2 -0.89 % |
08-12-2022 00:00:00 Thursday |
582.75 577.55 |
582.75 | 573.6 | 27119 |
| 635 | -8.2 -1.39 % |
07-12-2022 00:00:00 Wednesday |
589.95 581.75 |
590 | 579.9 | 36254 |
| 636 | 1.7 0.29 % |
06-12-2022 00:00:00 Tuesday |
585.05 586.75 |
595.4 | 585.05 | 39023 |
| 637 | -2.6 -0.44 % |
05-12-2022 00:00:00 Monday |
591.2 588.6 |
593.5 | 584.8 | 85767 |
| 638 | -3.05 -0.51 % |
02-12-2022 00:00:00 Friday |
593.05 590 |
594.45 | 587.2 | 87010 |
| 639 | 10.05 1.71 % |
01-12-2022 00:00:00 Thursday |
587.05 597.1 |
600.6 | 587.05 | 97580 |
| 640 | 5.6 0.96 % |
30-11-2022 00:00:00 Wednesday |
584.8 590.4 |
592.95 | 584.8 | 47694 |
| 641 | 2.8 0.48 % |
29-11-2022 00:00:00 Tuesday |
582 584.8 |
587.1 | 582 | 40495 |
| 642 | 3.2 0.55 % |
28-11-2022 00:00:00 Monday |
582.5 585.7 |
593 | 582.3 | 103373 |
| 643 | 14.55 2.54 % |
25-11-2022 00:00:00 Friday |
572 586.55 |
589.9 | 572 | 148097 |
| 644 | 22.45 4.08 % |
24-11-2022 00:00:00 Thursday |
550 572.45 |
573.35 | 550 | 175579 |
| 645 | 6.8 1.26 % |
23-11-2022 00:00:00 Wednesday |
540.75 547.55 |
548.95 | 540.75 | 161570 |
| 646 | 7.95 1.49 % |
22-11-2022 00:00:00 Tuesday |
532 539.95 |
540.4 | 532 | 31719 |
| 647 | 0.2 0.04 % |
21-11-2022 00:00:00 Monday |
531.95 532.15 |
534.9 | 528.45 | 68869 |
| 648 | -3.2 -0.6 % |
18-11-2022 00:00:00 Friday |
534.95 531.75 |
534.95 | 528.1 | 30123 |
| 649 | 1.15 0.22 % |
17-11-2022 00:00:00 Thursday |
529.95 531.1 |
535.35 | 525.1 | 104557 |
| 650 | 0.1 0.02 % |
16-11-2022 00:00:00 Wednesday |
528.05 528.15 |
531.95 | 525.6 | 119752 |
| 651 | -6.95 -1.29 % |
15-11-2022 00:00:00 Tuesday |
540 533.05 |
540.15 | 530.25 | 119466 |
| 652 | -3.95 -0.73 % |
14-11-2022 00:00:00 Monday |
542.7 538.75 |
545 | 536.5 | 53888 |
| 653 | 9.4 1.76 % |
11-11-2022 00:00:00 Friday |
533.2 542.6 |
552.95 | 532.65 | 264854 |
| 654 | -4.75 -0.89 % |
10-11-2022 00:00:00 Thursday |
533 528.25 |
534.65 | 527 | 74920 |
| 655 | -8.2 -1.52 % |
09-11-2022 00:00:00 Wednesday |
539.95 531.75 |
539.95 | 531 | 104000 |
| 656 | -2.95 -0.55 % |
07-11-2022 00:00:00 Monday |
539.2 536.25 |
543.2 | 534.8 | 47216 |
| 657 | -4.8 -0.88 % |
04-11-2022 00:00:00 Friday |
544 539.2 |
546 | 536.55 | 51050 |
| 658 | 6.1 1.13 % |
03-11-2022 00:00:00 Thursday |
539.2 545.3 |
548.35 | 531.75 | 65286 |
| 659 | -2 -0.37 % |
02-11-2022 00:00:00 Wednesday |
544.5 542.5 |
548.2 | 540.5 | 34049 |
| 660 | 3.2 0.59 % |
01-11-2022 00:00:00 Tuesday |
541.3 544.5 |
550.9 | 540.8 | 92640 |
| 661 | 6.45 1.21 % |
31-10-2022 00:00:00 Monday |
533.9 540.35 |
541.25 | 531.8 | 97330 |
| 662 | -1.8 -0.34 % |
28-10-2022 00:00:00 Friday |
531.9 530.1 |
536.45 | 528.35 | 57944 |
| 663 | -0.4 -0.07 % |
27-10-2022 00:00:00 Thursday |
533.4 533 |
537 | 529.65 | 97126 |
| 664 | -13.2 -2.41 % |
25-10-2022 00:00:00 Tuesday |
546.65 533.45 |
546.65 | 531.55 | 780488 |
| 665 | -7.25 -1.32 % |
24-10-2022 00:00:00 Monday |
548.85 541.6 |
548.85 | 540.2 | 15828 |
| 666 | 4.15 0.77 % |
21-10-2022 00:00:00 Friday |
537.6 541.75 |
548.15 | 536.6 | 90259 |
| 667 | 5.15 0.97 % |
20-10-2022 00:00:00 Thursday |
531.9 537.05 |
538 | 527.45 | 53862 |
| 668 | -0.3 -0.06 % |
19-10-2022 00:00:00 Wednesday |
531.25 530.95 |
535.25 | 529.35 | 71171 |
| 669 | 5.25 1 % |
18-10-2022 00:00:00 Tuesday |
526 531.25 |
532.45 | 523.8 | 444172 |
| 670 | 0.6 0.11 % |
17-10-2022 00:00:00 Monday |
523 523.6 |
526 | 518.9 | 1152355 |
| 671 | -7.35 -1.39 % |
14-10-2022 00:00:00 Friday |
530.25 522.9 |
533.45 | 522 | 81073 |
| 672 | -6.35 -1.2 % |
13-10-2022 00:00:00 Thursday |
527 520.65 |
527 | 518.05 | 53451 |
| 673 | 4.15 0.8 % |
12-10-2022 00:00:00 Wednesday |
522 526.15 |
528.45 | 520.5 | 41734 |
| 674 | -10.55 -1.98 % |
11-10-2022 00:00:00 Tuesday |
533 522.45 |
534.7 | 521.5 | 1124887 |
| 675 | 8.6 1.64 % |
10-10-2022 00:00:00 Monday |
524.05 532.65 |
534.3 | 520.15 | 80414 |
| 676 | -2.45 -0.46 % |
07-10-2022 00:00:00 Friday |
529.6 527.15 |
533.4 | 526.1 | 52254 |
| 677 | -4.4 -0.82 % |
06-10-2022 00:00:00 Thursday |
534 529.6 |
539 | 528.9 | 47783 |
| 678 | 8.75 1.67 % |
04-10-2022 00:00:00 Tuesday |
523 531.75 |
532.95 | 522.75 | 60494 |
| 679 | -11.3 -2.13 % |
03-10-2022 00:00:00 Monday |
530.1 518.8 |
530.85 | 518 | 65129 |
| 680 | 2 0.38 % |
30-09-2022 00:00:00 Friday |
528.05 530.05 |
532.4 | 521.55 | 55097 |
| 681 | 8.65 1.67 % |
29-09-2022 00:00:00 Thursday |
519 527.65 |
529.85 | 517.3 | 150068 |
| 682 | -5.35 -1.03 % |
28-09-2022 00:00:00 Wednesday |
519.95 514.6 |
520.25 | 510.1 | 183020 |
| 683 | -3.85 -0.73 % |
27-09-2022 00:00:00 Tuesday |
525 521.15 |
526.8 | 515.35 | 69192 |
| 684 | -9.9 -1.86 % |
26-09-2022 00:00:00 Monday |
532.5 522.6 |
535 | 520.05 | 108176 |
| 685 | -2.7 -0.5 % |
23-09-2022 00:00:00 Friday |
542.1 539.4 |
544.95 | 537.2 | 47464 |
| 686 | -2.2 -0.4 % |
22-09-2022 00:00:00 Thursday |
547.9 545.7 |
551.15 | 540.15 | 73566 |
| 687 | -4.15 -0.75 % |
21-09-2022 00:00:00 Wednesday |
555.5 551.35 |
561.85 | 549.6 | 101111 |
| 688 | 10 1.82 % |
20-09-2022 00:00:00 Tuesday |
550 560 |
564.4 | 547.95 | 609148 |
| 689 | -4.85 -0.88 % |
19-09-2022 00:00:00 Monday |
552.9 548.05 |
556.65 | 543 | 1999064 |
| 690 | -23.35 -4.1 % |
16-09-2022 00:00:00 Friday |
570 546.65 |
570 | 542.85 | 1185139 |
| 691 | -9.25 -1.61 % |
15-09-2022 00:00:00 Thursday |
576.25 567 |
583.15 | 566.1 | 48617 |
| 692 | -3.75 -0.65 % |
14-09-2022 00:00:00 Wednesday |
580 576.25 |
586 | 575.2 | 81860 |
| 693 | -14.1 -2.35 % |
13-09-2022 00:00:00 Tuesday |
601 586.9 |
606 | 585.35 | 43545098 |
| 694 | 2.9 0.5 % |
12-09-2022 00:00:00 Monday |
577 579.9 |
584 | 572.7 | 105889 |
| 695 | -9.15 -1.56 % |
09-09-2022 00:00:00 Friday |
585.15 576 |
588.2 | 575.05 | 65238 |
| 696 | 7.3 1.27 % |
08-09-2022 00:00:00 Thursday |
577.05 584.35 |
586 | 577.05 | 45882 |
| 697 | 9.6 1.69 % |
07-09-2022 00:00:00 Wednesday |
567.05 576.65 |
578 | 567.05 | 100361 |
| 698 | 0.6 0.1 % |
06-09-2022 00:00:00 Tuesday |
573.5 574.1 |
580.45 | 571.6 | 48989 |
| 699 | -1.1 -0.19 % |
05-09-2022 00:00:00 Monday |
574.5 573.4 |
578.7 | 570 | 80828 |
| 700 | 2.8 0.49 % |
02-09-2022 00:00:00 Friday |
572.1 574.9 |
586 | 571.35 | 148569 |
| 701 | 1.75 0.3 % |
01-09-2022 00:00:00 Thursday |
574.05 575.8 |
580.7 | 569.1 | 43570 |
| 702 | 13.1 2.33 % |
30-08-2022 00:00:00 Tuesday |
562 575.1 |
576.5 | 562 | 38726 |
| 703 | 5.2 0.94 % |
29-08-2022 00:00:00 Monday |
555.6 560.8 |
564.9 | 555.05 | 52138 |
| 704 | -12.8 -2.21 % |
26-08-2022 00:00:00 Friday |
579.5 566.7 |
581.25 | 564.3 | 160711 |
| 705 | 0.2 0.04 % |
25-08-2022 00:00:00 Thursday |
571 571.2 |
579.8 | 568.55 | 54819 |
| 706 | -3.8 -0.67 % |
24-08-2022 00:00:00 Wednesday |
570 566.2 |
574.25 | 563.15 | 79160 |
| 707 | 7 1.25 % |
23-08-2022 00:00:00 Tuesday |
559 566 |
571.05 | 559 | 50270 |
| 708 | -9 -1.56 % |
22-08-2022 00:00:00 Monday |
575.5 566.5 |
576.1 | 565.7 | 46325 |
| 709 | -8.2 -1.4 % |
19-08-2022 00:00:00 Friday |
584.3 576.1 |
594.05 | 574.25 | 58273 |
| 710 | -3.1 -0.53 % |
18-08-2022 00:00:00 Thursday |
589.8 586.7 |
598.95 | 583 | 225861 |
| 711 | 19.4 3.4 % |
17-08-2022 00:00:00 Wednesday |
570.6 590 |
591.75 | 570.55 | 146571 |
| 712 | 22.55 4.11 % |
16-08-2022 00:00:00 Tuesday |
548 570.55 |
572.7 | 545.85 | 398026 |
| 713 | 1.3 0.24 % |
12-08-2022 00:00:00 Friday |
543.95 545.25 |
548.2 | 540.2 | 49468 |
| 714 | -2.5 -0.46 % |
11-08-2022 00:00:00 Thursday |
544 541.5 |
545.35 | 539.3 | 95560 |
| 715 | 4.3 0.8 % |
10-08-2022 00:00:00 Wednesday |
536.75 541.05 |
543.9 | 536.55 | 49619 |
| 716 | -2.75 -0.51 % |
08-08-2022 00:00:00 Monday |
539.5 536.75 |
543.45 | 535.85 | 109477 |
| 717 | 4.3 0.8 % |
05-08-2022 00:00:00 Friday |
535 539.3 |
545.4 | 535 | 84079 |
| 718 | -0.45 -0.08 % |
04-08-2022 00:00:00 Thursday |
535.3 534.85 |
539.5 | 529.4 | 61948 |
| 719 | -4.7 -0.87 % |
03-08-2022 00:00:00 Wednesday |
540 535.3 |
540.75 | 527.75 | 167996 |
| 720 | -6.45 -1.18 % |
02-08-2022 00:00:00 Tuesday |
545 538.55 |
545.1 | 534.9 | 84190 |
| 721 | -14.05 -2.51 % |
01-08-2022 00:00:00 Monday |
560 545.95 |
560.4 | 544.3 | 1464364 |
| 722 | 16.65 3.09 % |
29-07-2022 00:00:00 Friday |
538.9 555.55 |
559.95 | 534.15 | 616073 |
| 723 | 10.4 1.99 % |
28-07-2022 00:00:00 Thursday |
522.25 532.65 |
536 | 519.65 | 294769 |
| 724 | -6.75 -1.28 % |
27-07-2022 00:00:00 Wednesday |
528 521.25 |
532.35 | 520.2 | 93714 |
| 725 | -7.15 -1.35 % |
26-07-2022 00:00:00 Tuesday |
529 521.85 |
530.6 | 520 | 63096 |
| 726 | -8.05 -1.51 % |
25-07-2022 00:00:00 Monday |
534.8 526.75 |
535.85 | 526 | 62255 |
| 727 | 2.9 0.55 % |
22-07-2022 00:00:00 Friday |
532 534.9 |
536.9 | 528.7 | 165648 |
| 728 | 3.15 0.6 % |
21-07-2022 00:00:00 Thursday |
526 529.15 |
532.15 | 519.1 | 111524 |
| 729 | -14.1 -2.62 % |
20-07-2022 00:00:00 Wednesday |
539 524.9 |
540.45 | 522.1 | 212193 |
| 730 | -6.15 -1.13 % |
19-07-2022 00:00:00 Tuesday |
542 535.85 |
544.6 | 535 | 177015 |
| 731 | -0.7 -0.13 % |
18-07-2022 00:00:00 Monday |
543.95 543.25 |
546 | 540.4 | 1300053 |
| 732 | 1.7 0.32 % |
15-07-2022 00:00:00 Friday |
538 539.7 |
541.55 | 534.1 | 58267 |
| 733 | -2.1 -0.39 % |
14-07-2022 00:00:00 Thursday |
539.3 537.2 |
542.95 | 532.5 | 63134 |
| 734 | -0.4 -0.07 % |
13-07-2022 00:00:00 Wednesday |
540.1 539.7 |
545 | 538.9 | 32825 |
| 735 | -5.45 -1 % |
12-07-2022 00:00:00 Tuesday |
544.95 539.5 |
546.3 | 537.8 | 84115 |
| 736 | 2.8 0.51 % |
11-07-2022 00:00:00 Monday |
543.9 546.7 |
549.2 | 541.1 | 78093 |
| 737 | -12.65 -2.27 % |
08-07-2022 00:00:00 Friday |
558 545.35 |
558.3 | 543.55 | 103387 |
| 738 | -10.3 -1.82 % |
07-07-2022 00:00:00 Thursday |
564.9 554.6 |
565.25 | 551.4 | 92381 |
| 739 | -1.95 -0.35 % |
06-07-2022 00:00:00 Wednesday |
560 558.05 |
571.85 | 555.1 | 69620 |
| 740 | -14 -2.42 % |
05-07-2022 00:00:00 Tuesday |
579 565 |
580.05 | 563.4 | 38825 |
| 741 | 5.2 0.91 % |
04-07-2022 00:00:00 Monday |
569 574.2 |
575.5 | 563.25 | 63426 |
| 742 | 15.6 2.84 % |
01-07-2022 00:00:00 Friday |
549.95 565.55 |
567.45 | 540.9 | 71126 |
| 743 | 8.25 1.52 % |
30-06-2022 00:00:00 Thursday |
541.95 550.2 |
555.8 | 538.05 | 103941 |
| 744 | -16 -2.87 % |
29-06-2022 00:00:00 Wednesday |
556.95 540.95 |
561.5 | 539 | 106253 |
| 745 | 9.1 1.63 % |
28-06-2022 00:00:00 Tuesday |
557 566.1 |
569.05 | 549.4 | 33148 |
| 746 | -3.6 -0.64 % |
27-06-2022 00:00:00 Monday |
561.4 557.8 |
572.35 | 556.8 | 37090 |
| 747 | 1.35 0.24 % |
24-06-2022 00:00:00 Friday |
560 561.35 |
565.15 | 558.85 | 29104 |
| 748 | 6.15 1.11 % |
23-06-2022 00:00:00 Thursday |
551.85 558 |
559.95 | 549.7 | 42164 |
| 749 | -11.15 -1.98 % |
22-06-2022 00:00:00 Wednesday |
563 551.85 |
563 | 550.65 | 23140 |
| 750 | 6.35 1.14 % |
21-06-2022 00:00:00 Tuesday |
557.95 564.3 |
565.65 | 555 | 39488 |
| 751 | 5.45 0.99 % |
20-06-2022 00:00:00 Monday |
548.05 553.5 |
558.5 | 546.25 | 77853 |
| 752 | -11.75 -2.09 % |
17-06-2022 00:00:00 Friday |
563 551.25 |
571.1 | 547.2 | 103116 |
| 753 | -11.9 -2.04 % |
16-06-2022 00:00:00 Thursday |
583 571.1 |
585.65 | 567.5 | 87379 |
| 754 | 6.75 1.18 % |
15-06-2022 00:00:00 Wednesday |
573 579.75 |
582.1 | 571.2 | 38519 |
| 755 | -3.25 -0.56 % |
14-06-2022 00:00:00 Tuesday |
575.45 572.2 |
584.55 | 570 | 72044 |
| 756 | -4.7 -0.8 % |
13-06-2022 00:00:00 Monday |
588 583.3 |
589.6 | 579.5 | 44434 |
| 757 | -12.25 -2.03 % |
10-06-2022 00:00:00 Friday |
604.9 592.65 |
604.9 | 591.5 | 61626 |
| 758 | 12.6 2.13 % |
09-06-2022 00:00:00 Thursday |
592.3 604.9 |
606.75 | 592.3 | 65211 |
| 759 | -6.7 -1.1 % |
08-06-2022 00:00:00 Wednesday |
606.7 600 |
608.55 | 596.25 | 52393 |
| 760 | -5.35 -0.88 % |
07-06-2022 00:00:00 Tuesday |
609.8 604.45 |
609.8 | 593.3 | 46822 |
| 761 | 7.9 1.32 % |
06-06-2022 00:00:00 Monday |
598.1 606 |
614.25 | 598.1 | 115854 |
| 762 | -7.3 -1.2 % |
03-06-2022 00:00:00 Friday |
610.05 602.75 |
617 | 600.35 | 55135 |
| 763 | 0.65 0.11 % |
02-06-2022 00:00:00 Thursday |
607 607.65 |
609.45 | 591.6 | 85182 |
| 764 | 8 1.34 % |
01-06-2022 00:00:00 Wednesday |
599 607 |
608.85 | 597.05 | 101127 |
| 765 | -8.7 -1.43 % |
31-05-2022 00:00:00 Tuesday |
608 599.3 |
608 | 596.4 | 51844 |
| 766 | 3.85 0.64 % |
30-05-2022 00:00:00 Monday |
604 607.85 |
613.35 | 599.45 | 261635 |
| 767 | 17.2 2.96 % |
27-05-2022 00:00:00 Friday |
581 598.2 |
604 | 577.2 | 344907 |
| 768 | 8.15 1.43 % |
26-05-2022 00:00:00 Thursday |
570 578.15 |
580.1 | 563.4 | 63443 |
| 769 | 13.25 2.38 % |
25-05-2022 00:00:00 Wednesday |
555.75 569 |
571.75 | 555.75 | 127659 |
| 770 | 1.45 0.26 % |
24-05-2022 00:00:00 Tuesday |
551.2 552.65 |
556.15 | 545.45 | 91309 |
| 771 | 8.2 1.51 % |
23-05-2022 00:00:00 Monday |
543 551.2 |
556.45 | 542 | 52759 |
| 772 | 10.75 2.01 % |
20-05-2022 00:00:00 Friday |
533.9 544.65 |
547.1 | 532.35 | 104470 |
| 773 | -10.9 -2.02 % |
19-05-2022 00:00:00 Thursday |
539.95 529.05 |
547.75 | 526.5 | 217790 |
| 774 | -5.6 -1.01 % |
18-05-2022 00:00:00 Wednesday |
555 549.4 |
558.3 | 547.85 | 80352 |
| 775 | 3.85 0.7 % |
17-05-2022 00:00:00 Tuesday |
551 554.85 |
556.6 | 542.5 | 131981 |
| 776 | -5.05 -0.91 % |
16-05-2022 00:00:00 Monday |
554.9 549.85 |
557.65 | 544.15 | 40008 |
| 777 | -1.7 -0.31 % |
13-05-2022 00:00:00 Friday |
552 550.3 |
565.85 | 548.35 | 164860 |
| 778 | -12.55 -2.24 % |
12-05-2022 00:00:00 Thursday |
560 547.45 |
565 | 544.45 | 149961 |
| 779 | 3.9 0.7 % |
11-05-2022 00:00:00 Wednesday |
559.9 563.8 |
575.5 | 559.15 | 86187 |
| 780 | -1.1 -0.2 % |
10-05-2022 00:00:00 Tuesday |
560 558.9 |
572.9 | 557.55 | 145009 |
| 781 | 8.45 1.52 % |
09-05-2022 00:00:00 Monday |
555.55 564 |
568.8 | 555.55 | 106659 |
| 782 | 44.95 8.62 % |
06-05-2022 00:00:00 Friday |
521.25 566.2 |
573.6 | 521.25 | 210487 |
| 783 | 2.85 0.5 % |
05-05-2022 00:00:00 Thursday |
567 569.85 |
577.45 | 564 | 117855 |
| 784 | -6.45 -1.12 % |
04-05-2022 00:00:00 Wednesday |
574.1 567.65 |
580 | 564.45 | 950984 |
| 785 | 0.85 0.15 % |
02-05-2022 00:00:00 Monday |
578.8 579.65 |
585.95 | 574.45 | 153097 |
| 786 | 4.5 0.78 % |
29-04-2022 00:00:00 Friday |
578 582.5 |
593.95 | 574.05 | 221762 |
| 787 | 21.35 3.88 % |
28-04-2022 00:00:00 Thursday |
550 571.35 |
575 | 546.85 | 284016 |
| 788 | -3.55 -0.64 % |
27-04-2022 00:00:00 Wednesday |
551.2 547.65 |
558.45 | 537.15 | 114969 |
| 789 | 8 1.48 % |
26-04-2022 00:00:00 Tuesday |
541.5 549.5 |
555.85 | 538 | 125861 |
| 790 | -9.75 -1.77 % |
25-04-2022 00:00:00 Monday |
550 540.25 |
551.3 | 536.15 | 73130 |
| 791 | -15 -2.64 % |
22-04-2022 00:00:00 Friday |
569.05 554.05 |
569.05 | 552.3 | 80601 |
| 792 | 8.1 1.44 % |
21-04-2022 00:00:00 Thursday |
561.95 570.05 |
575.6 | 556.85 | 143502 |
| 793 | 10.2 1.86 % |
20-04-2022 00:00:00 Wednesday |
549.35 559.55 |
560.9 | 541 | 158897 |
| 794 | -30.6 -5.3 % |
19-04-2022 00:00:00 Tuesday |
577.8 547.2 |
579.65 | 542.55 | 739608 |
| 795 | 12.3 2.19 % |
18-04-2022 00:00:00 Monday |
562 574.3 |
576.8 | 555.55 | 288663 |
| 796 | -5.15 -0.9 % |
13-04-2022 00:00:00 Wednesday |
569.7 564.55 |
569.7 | 562.1 | 46965 |
| 797 | -5.1 -0.9 % |
12-04-2022 00:00:00 Tuesday |
567.3 562.2 |
572.6 | 560.5 | 72823 |
| 798 | 3.25 0.58 % |
11-04-2022 00:00:00 Monday |
564 567.25 |
571.8 | 560.75 | 82811 |
| 799 | 4.6 0.82 % |
08-04-2022 00:00:00 Friday |
560 564.6 |
566.85 | 554 | 2775715 |
| 800 | -1.05 -0.19 % |
07-04-2022 00:00:00 Thursday |
559.9 558.85 |
560.3 | 552.7 | 1440993 |
| 801 | -12.8 -2.25 % |
06-04-2022 00:00:00 Wednesday |
568.9 556.1 |
568.9 | 554 | 176011 |
| 802 | -6.5 -1.13 % |
05-04-2022 00:00:00 Tuesday |
576 569.5 |
576 | 567.35 | 69093 |
| 803 | 14.55 2.61 % |
04-04-2022 00:00:00 Monday |
557 571.55 |
597.5 | 553.85 | 1301396 |
| 804 | 9.65 1.78 % |
01-04-2022 00:00:00 Friday |
540.9 550.55 |
551.3 | 536.3 | 189353 |
| 805 | -5.75 -1.06 % |
31-03-2022 00:00:00 Thursday |
544 538.25 |
550 | 534.15 | 119139 |
| 806 | 15.2 2.89 % |
30-03-2022 00:00:00 Wednesday |
526.75 541.95 |
543.2 | 526 | 368130 |
| 807 | 9.5 1.85 % |
29-03-2022 00:00:00 Tuesday |
513.6 523.1 |
525.7 | 513.6 | 151864 |
| 808 | -2.9 -0.56 % |
28-03-2022 00:00:00 Monday |
515.3 512.4 |
520.75 | 505.25 | 316143 |
| 809 | -4.05 -0.77 % |
25-03-2022 00:00:00 Friday |
523.6 519.55 |
528 | 517.85 | 97777 |
| 810 | -1.9 -0.36 % |
24-03-2022 00:00:00 Thursday |
524 522.1 |
526 | 519.1 | 219988 |
| 811 | -5.75 -1.08 % |
23-03-2022 00:00:00 Wednesday |
531.9 526.15 |
534 | 524.35 | 210564 |
| 812 | 5.2 0.99 % |
22-03-2022 00:00:00 Tuesday |
523.85 529.05 |
530.3 | 516.5 | 191494 |
| 813 | -9.65 -1.81 % |
21-03-2022 00:00:00 Monday |
532.05 522.4 |
534.9 | 520.45 | 121629 |
| 814 | 7.9 1.51 % |
17-03-2022 00:00:00 Thursday |
522.2 530.1 |
532.65 | 520.4 | 870686 |
| 815 | 7.5 1.47 % |
16-03-2022 00:00:00 Wednesday |
509.8 517.3 |
521.25 | 506.4 | 126539 |
| 816 | -8.5 -1.66 % |
15-03-2022 00:00:00 Tuesday |
513 504.5 |
519.5 | 503 | 450714 |
| 817 | -16.35 -3.09 % |
14-03-2022 00:00:00 Monday |
528.8 512.45 |
528.8 | 510 | 120283 |
| 818 | -0.6 -0.12 % |
11-03-2022 00:00:00 Friday |
519.3 518.7 |
524.3 | 514.9 | 204818 |
| 819 | -3.7 -0.7 % |
10-03-2022 00:00:00 Thursday |
525 521.3 |
529.5 | 515.85 | 339453 |
| 820 | -4.65 -0.9 % |
09-03-2022 00:00:00 Wednesday |
519.5 514.85 |
520 | 508.25 | 130445 |
| 821 | 11.95 2.39 % |
08-03-2022 00:00:00 Tuesday |
501 512.95 |
514.9 | 497.3 | 182119 |
| 822 | -3.55 -0.7 % |
07-03-2022 00:00:00 Monday |
507 503.45 |
520.2 | 498 | 458406 |
| 823 | -7.85 -1.48 % |
04-03-2022 00:00:00 Friday |
529.5 521.65 |
529.8 | 514.3 | 243683 |
| 824 | -28.1 -5.02 % |
03-03-2022 00:00:00 Thursday |
560 531.9 |
563.75 | 530.25 | 824115 |
| 825 | 41 7.89 % |
02-03-2022 00:00:00 Wednesday |
519.9 560.9 |
563.1 | 509.05 | 9899375 |
| 826 | -10.75 -2.01 % |
28-02-2022 00:00:00 Monday |
533.9 523.15 |
533.9 | 520.3 | 260185 |
| 827 | -6.1 -1.12 % |
25-02-2022 00:00:00 Friday |
545 538.9 |
545.6 | 534 | 102225 |
| 828 | -22.5 -4.05 % |
24-02-2022 00:00:00 Thursday |
555 532.5 |
559.15 | 529.05 | 399511 |
| 829 | -2.25 -0.39 % |
23-02-2022 00:00:00 Wednesday |
572.45 570.2 |
577.1 | 566 | 536891 |
| 830 | -0.8 -0.14 % |
22-02-2022 00:00:00 Tuesday |
573.25 572.45 |
576.25 | 565 | 135636 |
| 831 | -5.7 -0.97 % |
21-02-2022 00:00:00 Monday |
588 582.3 |
589.45 | 576.45 | 55435 |
| 832 | -0.05 -0.01 % |
18-02-2022 00:00:00 Friday |
590.9 590.85 |
597.5 | 588.05 | 47197 |
| 833 | 6.45 1.1 % |
17-02-2022 00:00:00 Thursday |
586.05 592.5 |
595.25 | 581.4 | 91886 |
| 834 | 7.05 1.22 % |
16-02-2022 00:00:00 Wednesday |
579 586.05 |
592.9 | 577.2 | 224187 |
| 835 | 3.65 0.64 % |
15-02-2022 00:00:00 Tuesday |
570 573.65 |
574.65 | 551.7 | 137944 |
| 836 | -28.95 -4.94 % |
14-02-2022 00:00:00 Monday |
586.15 557.2 |
588.75 | 555 | 473411 |
| 837 | -4.65 -0.78 % |
11-02-2022 00:00:00 Friday |
600 595.35 |
601.4 | 593.35 | 114396 |
| 838 | 6.6 1.1 % |
10-02-2022 00:00:00 Thursday |
600 606.6 |
611.15 | 590.85 | 176739 |
| 839 | -1 -0.17 % |
09-02-2022 00:00:00 Wednesday |
601.2 600.2 |
605.05 | 596 | 119059 |
| 840 | -4.55 -0.75 % |
08-02-2022 00:00:00 Tuesday |
605.1 600.55 |
607.8 | 594.35 | 143804 |
| 841 | -16.6 -2.68 % |
07-02-2022 00:00:00 Monday |
620.05 603.45 |
623.2 | 600.15 | 235275 |
| 842 | -14.35 -2.25 % |
04-02-2022 00:00:00 Friday |
638.95 624.6 |
638.95 | 622.1 | 38805 |
| 843 | -14.8 -2.28 % |
03-02-2022 00:00:00 Thursday |
648.95 634.15 |
648.95 | 631.25 | 68582 |
| 844 | 19.15 3.06 % |
02-02-2022 00:00:00 Wednesday |
625 644.15 |
645.7 | 625 | 60297 |
| 845 | -1.2 -0.19 % |
01-02-2022 00:00:00 Tuesday |
625 623.8 |
638.6 | 617.6 | 160185 |
| 846 | 0.75 0.12 % |
31-01-2022 00:00:00 Monday |
622.2 622.95 |
627.05 | 615.8 | 54462 |
| 847 | 0.3 0.05 % |
28-01-2022 00:00:00 Friday |
620.05 620.35 |
632.75 | 619.1 | 70217 |
| 848 | -7.8 -1.24 % |
27-01-2022 00:00:00 Thursday |
629.6 621.8 |
629.6 | 617.1 | 69373 |
| 849 | 3.55 0.57 % |
25-01-2022 00:00:00 Tuesday |
627.1 630.65 |
633.4 | 616.85 | 59590 |
| 850 | -13.8 -2.15 % |
24-01-2022 00:00:00 Monday |
640.9 627.1 |
640.9 | 619.35 | 110142 |
| 851 | -0.75 -0.12 % |
21-01-2022 00:00:00 Friday |
642 641.25 |
646.25 | 633.6 | 450553 |
| 852 | -4.95 -0.76 % |
20-01-2022 00:00:00 Thursday |
655 650.05 |
660 | 647.55 | 76288 |
| 853 | -9.8 -1.47 % |
19-01-2022 00:00:00 Wednesday |
666 656.2 |
666 | 652.3 | 84361 |
| 854 | -8.3 -1.22 % |
18-01-2022 00:00:00 Tuesday |
677.7 669.4 |
679.05 | 667 | 30239 |
| 855 | 3.9 0.58 % |
17-01-2022 00:00:00 Monday |
670.2 674.1 |
675.4 | 668.5 | 85473 |
| 856 | 1.95 0.29 % |
14-01-2022 00:00:00 Friday |
670 671.95 |
674.9 | 666.25 | 25095 |
| 857 | -4.45 -0.66 % |
13-01-2022 00:00:00 Thursday |
674.7 670.25 |
676.3 | 668.7 | 27525 |
| 858 | 11.4 1.72 % |
12-01-2022 00:00:00 Wednesday |
661.7 673.1 |
674.15 | 659.45 | 46077 |
| 859 | -5.75 -0.87 % |
11-01-2022 00:00:00 Tuesday |
663.8 658.05 |
665.55 | 656.2 | 78660 |
| 860 | -4.8 -0.72 % |
10-01-2022 00:00:00 Monday |
667.75 662.95 |
669.6 | 661.4 | 38402 |
| 861 | 15.05 2.33 % |
07-01-2022 00:00:00 Friday |
645.1 660.15 |
662 | 645.1 | 117201 |
| 862 | -3.05 -0.47 % |
06-01-2022 00:00:00 Thursday |
650 646.95 |
651.4 | 644.85 | 40312 |
| 863 | -2.45 -0.37 % |
05-01-2022 00:00:00 Wednesday |
655.9 653.45 |
658.45 | 650.7 | 55779 |
| 864 | -1.55 -0.24 % |
04-01-2022 00:00:00 Tuesday |
654.4 652.85 |
655 | 648.85 | 70654 |
| 865 | -1.75 -0.27 % |
03-01-2022 00:00:00 Monday |
652.75 651 |
659.2 | 646.4 | 42628 |
| 866 | 4.9 0.76 % |
31-12-2021 00:00:00 Friday |
643.9 648.8 |
654.9 | 642 | 137241 |
| 867 | -6.05 -0.94 % |
30-12-2021 00:00:00 Thursday |
647 640.95 |
647 | 640.2 | 32771 |
| 868 | -2.75 -0.42 % |
29-12-2021 00:00:00 Wednesday |
647.3 644.55 |
647.3 | 639.15 | 246807 |
| 869 | 1.8 0.28 % |
28-12-2021 00:00:00 Tuesday |
640.35 642.15 |
643.3 | 639 | 30119 |
| 870 | -0.6 -0.09 % |
27-12-2021 00:00:00 Monday |
639.95 639.35 |
642.35 | 630.1 | 27934 |
| 871 | -8 -1.24 % |
24-12-2021 00:00:00 Friday |
644.9 636.9 |
644.9 | 634.05 | 63768 |
| 872 | -0.35 -0.05 % |
23-12-2021 00:00:00 Thursday |
641 640.65 |
644.2 | 638.15 | 65523 |
| 873 | -2.85 -0.44 % |
22-12-2021 00:00:00 Wednesday |
642.9 640.05 |
643.4 | 636.1 | 68583 |
| 874 | -1.85 -0.29 % |
21-12-2021 00:00:00 Tuesday |
640.9 639.05 |
643.9 | 633.1 | 52911 |
| 875 | -20.9 -3.2 % |
20-12-2021 00:00:00 Monday |
654.1 633.2 |
654.6 | 627 | 209284 |
| 876 | -12.35 -1.85 % |
17-12-2021 00:00:00 Friday |
669 656.65 |
669 | 654 | 172994 |
| 877 | -3.95 -0.59 % |
16-12-2021 00:00:00 Thursday |
673.5 669.55 |
677.9 | 668.1 | 56110 |
| 878 | 3.5 0.52 % |
15-12-2021 00:00:00 Wednesday |
670 673.5 |
675.15 | 665.15 | 37366 |
| 879 | -7.75 -1.14 % |
14-12-2021 00:00:00 Tuesday |
677.2 669.45 |
677.3 | 665.75 | 106243 |
| 880 | -9.9 -1.45 % |
13-12-2021 00:00:00 Monday |
684.6 674.7 |
688.15 | 673.35 | 55652 |
| 881 | 1.6 0.23 % |
10-12-2021 00:00:00 Friday |
683 684.6 |
686 | 680.5 | 71777 |
| 882 | -6.75 -0.98 % |
09-12-2021 00:00:00 Thursday |
690 683.25 |
690 | 681.4 | 59834 |
| 883 | -11.05 -1.58 % |
08-12-2021 00:00:00 Wednesday |
697.7 686.65 |
698 | 684.25 | 60016 |
| 884 | 8 1.17 % |
07-12-2021 00:00:00 Tuesday |
686.1 694.1 |
696 | 683.8 | 54074 |
| 885 | -9.9 -1.42 % |
06-12-2021 00:00:00 Monday |
694.75 684.85 |
694.75 | 682.85 | 37432 |
| 886 | -19.2 -2.7 % |
03-12-2021 00:00:00 Friday |
709.9 690.7 |
709.9 | 688.45 | 42728 |
| 887 | 12 1.73 % |
02-12-2021 00:00:00 Thursday |
693.1 705.1 |
706.5 | 693.1 | 98692 |
| 888 | 11.45 1.68 % |
01-12-2021 00:00:00 Wednesday |
682.55 694 |
695.75 | 678.9 | 96676 |
| 889 | -9.1 -1.33 % |
30-11-2021 00:00:00 Tuesday |
686.75 677.65 |
689.75 | 672.45 | 57991 |
| 890 | 19.4 2.92 % |
29-11-2021 00:00:00 Monday |
664.1 683.5 |
685.8 | 658.6 | 189882 |
| 891 | -12.5 -1.83 % |
26-11-2021 00:00:00 Friday |
683.3 670.8 |
687.6 | 667.25 | 131986 |
| 892 | -0.5 -0.07 % |
25-11-2021 00:00:00 Thursday |
689.55 689.05 |
694.3 | 685.5 | 41490 |
| 893 | -9.9 -1.42 % |
24-11-2021 00:00:00 Wednesday |
696 686.1 |
704.55 | 683 | 80141 |
| 894 | 9.6 1.4 % |
23-11-2021 00:00:00 Tuesday |
686.05 695.65 |
699.55 | 686.05 | 32995 |
| 895 | -16.05 -2.28 % |
22-11-2021 00:00:00 Monday |
704.7 688.65 |
708.6 | 684.5 | 144322 |
| 896 | -11 -1.54 % |
18-11-2021 00:00:00 Thursday |
716 705 |
716 | 702.5 | 32072 |
| 897 | -3 -0.42 % |
17-11-2021 00:00:00 Wednesday |
714 711 |
722.5 | 708.25 | 46793 |
| 898 | -4.8 -0.67 % |
16-11-2021 00:00:00 Tuesday |
718 713.2 |
719.2 | 711.5 | 56041 |
| 899 | -10.4 -1.43 % |
15-11-2021 00:00:00 Monday |
725 714.6 |
725 | 711.6 | 34207 |
| 900 | 14.4 2.04 % |
12-11-2021 00:00:00 Friday |
705.9 720.3 |
722 | 705.85 | 188491 |
| 901 | -2.4 -0.34 % |
11-11-2021 00:00:00 Thursday |
704.95 702.55 |
705.85 | 700.65 | 23548 |
| 902 | -0.6 -0.08 % |
10-11-2021 00:00:00 Wednesday |
706.95 706.35 |
707.8 | 701 | 25951 |
| 903 | -1.75 -0.25 % |
09-11-2021 00:00:00 Tuesday |
707.5 705.75 |
709.05 | 699.2 | 43427 |
| 904 | 0.9 0.13 % |
08-11-2021 00:00:00 Monday |
702.3 703.2 |
704.6 | 691.75 | 105379 |
| 905 | -8.45 -1.2 % |
04-11-2021 00:00:00 Thursday |
705 696.55 |
705 | 695.05 | 23649 |
| 906 | -3.55 -0.51 % |
03-11-2021 00:00:00 Wednesday |
695 691.45 |
698.6 | 685.85 | 71233 |
| 907 | -3.2 -0.46 % |
02-11-2021 00:00:00 Tuesday |
696 692.8 |
697.7 | 691.3 | 35858 |
| 908 | 7.05 1.03 % |
01-11-2021 00:00:00 Monday |
681.95 689 |
693.5 | 681 | 40393 |
| 909 | -4.55 -0.66 % |
29-10-2021 00:00:00 Friday |
684.95 680.4 |
688.85 | 675.3 | 47239 |
| 910 | -10.8 -1.56 % |
28-10-2021 00:00:00 Thursday |
693.5 682.7 |
695.35 | 680.25 | 48815 |
| 911 | 3.5 0.51 % |
27-10-2021 00:00:00 Wednesday |
690 693.5 |
699.9 | 688.85 | 100731 |
| 912 | 2.25 0.33 % |
26-10-2021 00:00:00 Tuesday |
687.9 690.15 |
695.35 | 685 | 46199 |
| 913 | -7.8 -1.13 % |
25-10-2021 00:00:00 Monday |
691 683.2 |
691.95 | 676.65 | 76026 |
| 914 | -11.25 -1.6 % |
22-10-2021 00:00:00 Friday |
701.9 690.65 |
702 | 678 | 198339 |
| 915 | -12.1 -1.71 % |
21-10-2021 00:00:00 Thursday |
707 694.9 |
711.15 | 691.65 | 87603 |
| 916 | -0.8 -0.11 % |
20-10-2021 00:00:00 Wednesday |
704 703.2 |
709.25 | 695.1 | 918940 |
| 917 | -6.6 -0.93 % |
19-10-2021 00:00:00 Tuesday |
709.9 703.3 |
709.9 | 698.85 | 86410 |
| 918 | 6.85 0.98 % |
18-10-2021 00:00:00 Monday |
696.35 703.2 |
706 | 689 | 1407354 |
| 919 | -7.55 -1.08 % |
14-10-2021 00:00:00 Thursday |
701.5 693.95 |
703.2 | 693.1 | 92003 |
| 920 | -4.1 -0.58 % |
13-10-2021 00:00:00 Wednesday |
705 700.9 |
710 | 700.1 | 147873 |
| 921 | -9.85 -1.38 % |
12-10-2021 00:00:00 Tuesday |
713.55 703.7 |
719.9 | 699.25 | 71544 |
| 922 | -5.95 -0.82 % |
11-10-2021 00:00:00 Monday |
723 717.05 |
724.75 | 715.2 | 849974 |
| 923 | -3.7 -0.51 % |
08-10-2021 00:00:00 Friday |
726 722.3 |
731.2 | 720.6 | 25981 |
| 924 | -3.1 -0.43 % |
07-10-2021 00:00:00 Thursday |
728 724.9 |
732 | 719.6 | 858185 |
| 925 | -9.35 -1.27 % |
06-10-2021 00:00:00 Wednesday |
735 725.65 |
741.5 | 724.25 | 51338 |
| 926 | 7.9 1.09 % |
05-10-2021 00:00:00 Tuesday |
725 732.9 |
735.8 | 722.25 | 59604 |
| 927 | -2.1 -0.29 % |
04-10-2021 00:00:00 Monday |
729 726.9 |
733.35 | 725.1 | 36923 |
| 928 | 9.4 1.31 % |
01-10-2021 00:00:00 Friday |
720 729.4 |
730.7 | 714.4 | 88037 |
| 929 | -17.4 -2.35 % |
30-09-2021 00:00:00 Thursday |
740 722.6 |
740 | 720.8 | 72592 |
| 930 | 13.45 1.87 % |
29-09-2021 00:00:00 Wednesday |
721 734.45 |
737.5 | 721 | 46149 |
| 931 | 5.3 0.74 % |
28-09-2021 00:00:00 Tuesday |
720.1 725.4 |
733 | 720.1 | 53168 |
| 932 | -5.05 -0.7 % |
27-09-2021 00:00:00 Monday |
726 720.95 |
729 | 718.1 | 114022 |
| 933 | -4 -0.55 % |
24-09-2021 00:00:00 Friday |
729.9 725.9 |
731.5 | 720.8 | 122110 |
| 934 | -8 -1.09 % |
23-09-2021 00:00:00 Thursday |
732.95 724.95 |
735.9 | 722.3 | 813277 |
| 935 | -3.05 -0.41 % |
22-09-2021 00:00:00 Wednesday |
736 732.95 |
739.8 | 731.05 | 62205 |
| 936 | 10.65 1.47 % |
21-09-2021 00:00:00 Tuesday |
725.25 735.9 |
737.5 | 724.4 | 103771 |
| 937 | -9.45 -1.28 % |
20-09-2021 00:00:00 Monday |
740 730.55 |
746.75 | 726.65 | 72217 |
| 938 | -10.85 -1.43 % |
17-09-2021 00:00:00 Friday |
757.05 746.2 |
759.6 | 740.25 | 95363 |
| 939 | 5.95 0.79 % |
16-09-2021 00:00:00 Thursday |
749 754.95 |
756.3 | 743.45 | 55543 |
| 940 | 7.05 0.95 % |
15-09-2021 00:00:00 Wednesday |
739.2 746.25 |
752 | 737.65 | 141459 |
| 941 | 3.1 0.42 % |
14-09-2021 00:00:00 Tuesday |
736.1 739.2 |
743.8 | 736.1 | 39663 |
| 942 | -4 -0.54 % |
13-09-2021 00:00:00 Monday |
738.8 734.8 |
742.3 | 723.05 | 55096 |
| 943 | -7.1 -0.95 % |
09-09-2021 00:00:00 Thursday |
744.4 737.3 |
746 | 735 | 49765 |
| 944 | 4.45 0.6 % |
08-09-2021 00:00:00 Wednesday |
739 743.45 |
746.8 | 734.3 | 179839 |
| 945 | -5.6 -0.76 % |
07-09-2021 00:00:00 Tuesday |
739.9 734.3 |
743.2 | 730.95 | 86676 |
| 946 | -6.45 -0.87 % |
06-09-2021 00:00:00 Monday |
742.1 735.65 |
743.25 | 728.8 | 327755 |
| 947 | -7.55 -1.02 % |
03-09-2021 00:00:00 Friday |
742 734.45 |
747.85 | 728.55 | 388659 |
| 948 | 35.8 4.95 % |
02-09-2021 00:00:00 Thursday |
723 758.8 |
775.65 | 719.8 | 1364064 |
| 949 | -0.5 -0.07 % |
01-09-2021 00:00:00 Wednesday |
720 719.5 |
724.45 | 707.3 | 72100 |
| 950 | 3.8 0.53 % |
31-08-2021 00:00:00 Tuesday |
713.9 717.7 |
719.5 | 704.25 | 113835 |
| 951 | 3.2 0.45 % |
30-08-2021 00:00:00 Monday |
709 712.2 |
713 | 705 | 142598 |
| 952 | 3.8 0.54 % |
27-08-2021 00:00:00 Friday |
700 703.8 |
706.85 | 698.85 | 293608 |
| 953 | 6.6 0.95 % |
26-08-2021 00:00:00 Thursday |
692.4 699 |
702 | 689.9 | 184645 |
| 954 | 15.35 2.28 % |
25-08-2021 00:00:00 Wednesday |
672 687.35 |
692.15 | 672 | 177863 |
| 955 | 2.95 0.44 % |
24-08-2021 00:00:00 Tuesday |
668.05 671 |
675.25 | 668.05 | 49401 |
| 956 | -1.45 -0.22 % |
23-08-2021 00:00:00 Monday |
670 668.55 |
672.65 | 662.7 | 50286 |
| 957 | 2.4 0.36 % |
20-08-2021 00:00:00 Friday |
665 667.4 |
674.45 | 655.8 | 183211 |
| 958 | 1.95 0.29 % |
18-08-2021 00:00:00 Wednesday |
669.4 671.35 |
675.2 | 669 | 89123 |
| 959 | -3.65 -0.54 % |
17-08-2021 00:00:00 Tuesday |
673.05 669.4 |
676.55 | 668.05 | 39394 |
| 960 | 6.1 0.91 % |
16-08-2021 00:00:00 Monday |
667.3 673.4 |
675.4 | 665.55 | 96384 |
| 961 | -5 -0.74 % |
13-08-2021 00:00:00 Friday |
676 671 |
677.8 | 668.95 | 44975 |
| 962 | 10.85 1.63 % |
12-08-2021 00:00:00 Thursday |
664.05 674.9 |
675.85 | 664.05 | 37440 |
| 963 | -3.75 -0.56 % |
11-08-2021 00:00:00 Wednesday |
670.3 666.55 |
671.9 | 661.25 | 126644 |
| 964 | -1.7 -0.25 % |
10-08-2021 00:00:00 Tuesday |
672 670.3 |
674.45 | 663.7 | 133885 |
| 965 | -6.65 -0.99 % |
09-08-2021 00:00:00 Monday |
674 667.35 |
677.8 | 666.05 | 53122 |
| 966 | 4.3 0.64 % |
06-08-2021 00:00:00 Friday |
669 673.3 |
675.25 | 669 | 92751 |
| 967 | -5.85 -0.87 % |
05-08-2021 00:00:00 Thursday |
676 670.15 |
676.75 | 668.2 | 82378 |
| 968 | -0.75 -0.11 % |
04-08-2021 00:00:00 Wednesday |
676 675.25 |
679.45 | 672.4 | 151764 |
| 969 | -0.15 -0.02 % |
03-08-2021 00:00:00 Tuesday |
674 673.85 |
674.85 | 667 | 50177 |
| 970 | 5 0.75 % |
02-08-2021 00:00:00 Monday |
665.25 670.25 |
671.35 | 665.25 | 110171 |
| 971 | -4.9 -0.73 % |
30-07-2021 00:00:00 Friday |
669 664.1 |
672.15 | 661.25 | 54817 |
| 972 | -4.95 -0.74 % |
29-07-2021 00:00:00 Thursday |
667.5 662.55 |
668.5 | 661 | 57604 |
| 973 | -7.2 -1.07 % |
28-07-2021 00:00:00 Wednesday |
672 664.8 |
672.85 | 661.2 | 101538 |
| 974 | 3.35 0.5 % |
27-07-2021 00:00:00 Tuesday |
665.5 668.85 |
674.6 | 663.3 | 78659 |
| 975 | 2.75 0.42 % |
26-07-2021 00:00:00 Monday |
660.35 663.1 |
665.5 | 660.15 | 489643 |
| 976 | 2.75 0.41 % |
23-07-2021 00:00:00 Friday |
662.7 665.45 |
667.9 | 661.8 | 125373 |
| 977 | -1.85 -0.28 % |
22-07-2021 00:00:00 Thursday |
664.1 662.25 |
669.45 | 661.2 | 163749 |
| 978 | -14.4 -2.12 % |
20-07-2021 00:00:00 Tuesday |
678 663.6 |
681.7 | 662 | 130323 |
| 979 | -18.4 -2.64 % |
19-07-2021 00:00:00 Monday |
697 678.6 |
697 | 677.15 | 421155 |
| 980 | 3.85 0.55 % |
16-07-2021 00:00:00 Friday |
694.1 697.95 |
702 | 692 | 167082 |
| 981 | 2.3 0.33 % |
15-07-2021 00:00:00 Thursday |
691.5 693.8 |
699.65 | 688.75 | 216021 |
| 982 | -6.6 -0.95 % |
14-07-2021 00:00:00 Wednesday |
695 688.4 |
696.6 | 687.6 | 136334 |
| 983 | 7.95 1.16 % |
13-07-2021 00:00:00 Tuesday |
685.5 693.45 |
694.6 | 683.55 | 70044 |
| 984 | -1.3 -0.19 % |
12-07-2021 00:00:00 Monday |
684 682.7 |
686.3 | 680.2 | 407160 |
| 985 | 3.25 0.48 % |
09-07-2021 00:00:00 Friday |
680 683.25 |
684.45 | 677 | 277618 |
| 986 | -4.7 -0.69 % |
08-07-2021 00:00:00 Thursday |
685.95 681.25 |
689.3 | 678.35 | 68944 |
| 987 | 5.1 0.75 % |
07-07-2021 00:00:00 Wednesday |
679.9 685 |
685.8 | 678.1 | 56074 |
| 988 | 0.55 0.08 % |
06-07-2021 00:00:00 Tuesday |
679.35 679.9 |
686.1 | 676 | 915757 |
| 989 | -13.4 -1.94 % |
05-07-2021 00:00:00 Monday |
691.7 678.3 |
691.7 | 676.7 | 324652 |
| 990 | -1.45 -0.21 % |
02-07-2021 00:00:00 Friday |
688.5 687.05 |
690 | 678.65 | 183917 |
| 991 | -4.15 -0.6 % |
01-07-2021 00:00:00 Thursday |
689.95 685.8 |
692.5 | 683 | 118521 |
| 992 | -5.5 -0.79 % |
30-06-2021 00:00:00 Wednesday |
691.9 686.4 |
695.9 | 685.05 | 123261 |
| 993 | 6.35 0.93 % |
29-06-2021 00:00:00 Tuesday |
680 686.35 |
702.2 | 672.15 | 110611355 |
| 994 | -34 -4.66 % |
28-06-2021 00:00:00 Monday |
730 696 |
730 | 693.95 | 216847 |
| 995 | 1.55 0.21 % |
25-06-2021 00:00:00 Friday |
724 725.55 |
731.25 | 718.7 | 87951 |
| 996 | -0.25 -0.03 % |
24-06-2021 00:00:00 Thursday |
718 717.75 |
722.25 | 712.3 | 82100 |
| 997 | -5.35 -0.74 % |
23-06-2021 00:00:00 Wednesday |
722.9 717.55 |
723.55 | 716.95 | 55190 |
| 998 | -3.45 -0.48 % |
22-06-2021 00:00:00 Tuesday |
720 716.55 |
724 | 713.3 | 79530 |
| 999 | 13.15 1.86 % |
21-06-2021 00:00:00 Monday |
705.2 718.35 |
719.65 | 704.2 | 325723 |
| 1000 | 9.2 1.31 % |
18-06-2021 00:00:00 Friday |
700 709.2 |
710.9 | 693 | 201899 |
| 1001 | 12.1 1.76 % |
17-06-2021 00:00:00 Thursday |
688 700.1 |
703.8 | 682.6 | 121392 |
| 1002 | -2.15 -0.31 % |
16-06-2021 00:00:00 Wednesday |
694.1 691.95 |
697.9 | 690 | 219878 |
| 1003 | 10.7 1.57 % |
15-06-2021 00:00:00 Tuesday |
682 692.7 |
694 | 680.85 | 63099 |
| 1004 | 1.35 0.2 % |
14-06-2021 00:00:00 Monday |
680 681.35 |
684.8 | 674 | 120702 |
| 1005 | -6.9 -1 % |
11-06-2021 00:00:00 Friday |
689.5 682.6 |
690 | 681.65 | 115773 |
| 1006 | 1.45 0.21 % |
10-06-2021 00:00:00 Thursday |
688 689.45 |
691.6 | 684.55 | 62436 |
| 1007 | -13.25 -1.9 % |
09-06-2021 00:00:00 Wednesday |
697.9 684.65 |
697.9 | 681.35 | 94395 |
| 1008 | 5.1 0.75 % |
08-06-2021 00:00:00 Tuesday |
684.45 689.55 |
692 | 681.15 | 314604 |
| 1009 | -4.35 -0.64 % |
07-06-2021 00:00:00 Monday |
684.85 680.5 |
684.85 | 675.1 | 71420 |
| 1010 | 0.8 0.12 % |
04-06-2021 00:00:00 Friday |
680 680.8 |
688.8 | 677.35 | 237193 |
| 1011 | -1.4 -0.21 % |
03-06-2021 00:00:00 Thursday |
680 678.6 |
683 | 676.55 | 102183 |
| 1012 | 10.85 1.63 % |
02-06-2021 00:00:00 Wednesday |
665 675.85 |
677.9 | 663 | 724402 |
| 1013 | -1.7 -0.25 % |
01-06-2021 00:00:00 Tuesday |
667.15 665.45 |
671 | 664 | 117293 |
| 1014 | -3.35 -0.5 % |
31-05-2021 00:00:00 Monday |
669.75 666.4 |
670.05 | 662.55 | 68247 |
| 1015 | 1.75 0.26 % |
28-05-2021 00:00:00 Friday |
666.9 668.65 |
674.2 | 662.7 | 269372 |
| 1016 | 4.25 0.64 % |
27-05-2021 00:00:00 Thursday |
660 664.25 |
666.75 | 657.25 | 162586 |
| 1017 | -5.25 -0.79 % |
26-05-2021 00:00:00 Wednesday |
663.8 658.55 |
666.3 | 657.2 | 79305 |
| 1018 | -13.9 -2.07 % |
25-05-2021 00:00:00 Tuesday |
673 659.1 |
673.3 | 657.3 | 199722 |
| 1019 | -1.3 -0.19 % |
24-05-2021 00:00:00 Monday |
671.7 670.4 |
673 | 667.5 | 58709 |
| 1020 | -0.25 -0.04 % |
21-05-2021 00:00:00 Friday |
670.9 670.65 |
674.65 | 667.3 | 125730 |
| 1021 | -1.4 -0.21 % |
20-05-2021 00:00:00 Thursday |
669 667.6 |
678.9 | 666.15 | 266180 |
| 1022 | -3.75 -0.56 % |
19-05-2021 00:00:00 Wednesday |
670 666.25 |
671.45 | 665.1 | 97020 |
| 1023 | -2.95 -0.44 % |
18-05-2021 00:00:00 Tuesday |
670 667.05 |
672.85 | 666 | 108555 |
| 1024 | -3.65 -0.54 % |
17-05-2021 00:00:00 Monday |
670 666.35 |
675.2 | 661.9 | 1045484 |
| 1025 | -2.85 -0.42 % |
14-05-2021 00:00:00 Friday |
673.6 670.75 |
676.1 | 666.9 | 47584 |
| 1026 | -2.8 -0.42 % |
12-05-2021 00:00:00 Wednesday |
671.55 668.75 |
673.05 | 665.15 | 178414 |
| 1027 | -7.8 -1.15 % |
11-05-2021 00:00:00 Tuesday |
679.35 671.55 |
681.4 | 670 | 77985 |
| 1028 | 9.7 1.45 % |
10-05-2021 00:00:00 Monday |
670.3 680 |
685.8 | 670.3 | 297971 |
| 1029 | 0.75 0.11 % |
07-05-2021 00:00:00 Friday |
672.5 673.25 |
680.2 | 671.5 | 56734 |
| 1030 | -1.2 -0.18 % |
06-05-2021 00:00:00 Thursday |
672.8 671.6 |
680 | 668.85 | 48675 |
| 1031 | 3.75 0.56 % |
05-05-2021 00:00:00 Wednesday |
670.3 674.05 |
675.7 | 667 | 89412 |
| 1032 | -7.55 -1.12 % |
04-05-2021 00:00:00 Tuesday |
675.5 667.95 |
680.95 | 665.6 | 195815 |
| 1033 | 12.5 1.9 % |
03-05-2021 00:00:00 Monday |
659.5 672 |
674.45 | 657 | 236510 |
| 1034 | -11.8 -1.74 % |
30-04-2021 00:00:00 Friday |
677 665.2 |
677.95 | 661 | 105791 |
| 1035 | -0.7 -0.1 % |
29-04-2021 00:00:00 Thursday |
675.25 674.55 |
681.25 | 672.2 | 227443 |
| 1036 | -10.1 -1.48 % |
28-04-2021 00:00:00 Wednesday |
683 672.9 |
683.05 | 671 | 168800 |
| 1037 | -31.4 -4.42 % |
27-04-2021 00:00:00 Tuesday |
710 678.6 |
719 | 677.1 | 496631 |
| 1038 | 14.65 2.12 % |
26-04-2021 00:00:00 Monday |
690.1 704.75 |
708.5 | 687.55 | 231518 |
| 1039 | 9.45 1.39 % |
23-04-2021 00:00:00 Friday |
678 687.45 |
691.4 | 676.75 | 65964 |
| 1040 | 7.6 1.13 % |
22-04-2021 00:00:00 Thursday |
671.3 678.9 |
682.85 | 671.3 | 225469 |
| 1041 | 13.95 2.08 % |
20-04-2021 00:00:00 Tuesday |
671.4 685.35 |
688.95 | 670.25 | 190650 |
| 1042 | -7.95 -1.18 % |
19-04-2021 00:00:00 Monday |
674.1 666.15 |
684 | 653.55 | 213698 |
| 1043 | -4.95 -0.71 % |
16-04-2021 00:00:00 Friday |
695.9 690.95 |
701.3 | 689.05 | 49708 |
| 1044 | -13.2 -1.87 % |
15-04-2021 00:00:00 Thursday |
707.3 694.1 |
712.7 | 688.15 | 82871 |
| 1045 | 23.9 3.5 % |
13-04-2021 00:00:00 Tuesday |
682 705.9 |
710.45 | 682 | 87004 |
| 1046 | 4.85 0.71 % |
12-04-2021 00:00:00 Monday |
682.2 687.05 |
689.9 | 679.55 | 231639 |
| 1047 | -9.45 -1.34 % |
09-04-2021 00:00:00 Friday |
705 695.55 |
705 | 690.4 | 39401 |
| 1048 | -1.7 -0.24 % |
08-04-2021 00:00:00 Thursday |
702.95 701.25 |
705.8 | 697.6 | 179299 |
| 1049 | -2.1 -0.3 % |
07-04-2021 00:00:00 Wednesday |
702 699.9 |
704.95 | 695.15 | 110239 |
| 1050 | 9.85 1.43 % |
06-04-2021 00:00:00 Tuesday |
687.4 697.25 |
700.7 | 680.75 | 51805 |
| 1051 | -16.95 -2.43 % |
05-04-2021 00:00:00 Monday |
698.95 682 |
698.95 | 676.4 | 63362 |
| 1052 | -9.2 -1.31 % |
01-04-2021 00:00:00 Thursday |
700 690.8 |
704 | 682.5 | 79922 |
| 1053 | 5.8 0.84 % |
31-03-2021 00:00:00 Wednesday |
689.95 695.75 |
697.8 | 681.4 | 59067 |
| 1054 | 13 1.93 % |
30-03-2021 00:00:00 Tuesday |
674.7 687.7 |
691 | 674.7 | 73981 |
| 1055 | 1.05 0.16 % |
26-03-2021 00:00:00 Friday |
670.55 671.6 |
676.45 | 666.6 | 117769 |
| 1056 | -9.1 -1.34 % |
25-03-2021 00:00:00 Thursday |
676.95 667.85 |
677 | 662.3 | 211875 |
| 1057 | -3.05 -0.45 % |
24-03-2021 00:00:00 Wednesday |
680 676.95 |
686.55 | 675.3 | 109258 |
| 1058 | 1.2 0.18 % |
23-03-2021 00:00:00 Tuesday |
682.5 683.7 |
689.35 | 680.75 | 102527 |
| 1059 | -5.6 -0.82 % |
22-03-2021 00:00:00 Monday |
686 680.4 |
694.5 | 678 | 388302 |
| 1060 | 8.45 1.24 % |
19-03-2021 00:00:00 Friday |
680 688.45 |
690.35 | 674 | 115169 |
| 1061 | -14.45 -2.08 % |
18-03-2021 00:00:00 Thursday |
695 680.55 |
700 | 675 | 78605 |
| 1062 | -13.8 -1.96 % |
17-03-2021 00:00:00 Wednesday |
703 689.2 |
706.1 | 687.55 | 118549 |
| 1063 | -3.85 -0.54 % |
16-03-2021 00:00:00 Tuesday |
707 703.15 |
710.35 | 701.1 | 75528 |
| 1064 | -7.15 -1.01 % |
15-03-2021 00:00:00 Monday |
711.2 704.05 |
715 | 695.35 | 169744 |
| 1065 | -33.95 -4.56 % |
12-03-2021 00:00:00 Friday |
744.75 710.8 |
744.75 | 709.55 | 128839 |
| 1066 | -12.45 -1.67 % |
10-03-2021 00:00:00 Wednesday |
743.75 731.3 |
745.65 | 725.25 | 60078 |
| 1067 | 5.8 0.79 % |
09-03-2021 00:00:00 Tuesday |
734 739.8 |
746 | 732.35 | 310372 |
| 1068 | -0.7 -0.1 % |
08-03-2021 00:00:00 Monday |
724.7 724 |
736.95 | 714.85 | 81124 |
| 1069 | -3.1 -0.43 % |
05-03-2021 00:00:00 Friday |
720.25 717.15 |
727 | 711.75 | 43086 |
| 1070 | 1.65 0.23 % |
04-03-2021 00:00:00 Thursday |
718 719.65 |
728.25 | 713.75 | 261300 |
| 1071 | 6.15 0.85 % |
03-03-2021 00:00:00 Wednesday |
721 727.15 |
731.15 | 721 | 64761 |
| 1072 | 3.5 0.49 % |
02-03-2021 00:00:00 Tuesday |
716.95 720.45 |
727.2 | 706.55 | 46774 |
| 1073 | -4.95 -0.7 % |
01-03-2021 00:00:00 Monday |
710 705.05 |
713.45 | 700.3 | 123936 |
| 1074 | -23.6 -3.26 % |
26-02-2021 00:00:00 Friday |
725 701.4 |
732.6 | 694.1 | 263881 |
| 1075 | 11.1 1.54 % |
25-02-2021 00:00:00 Thursday |
722.5 733.6 |
744 | 720 | 603380 |
| 1076 | 13.1 1.86 % |
24-02-2021 00:00:00 Wednesday |
706.15 719.25 |
721.65 | 683.6 | 629322 |
| 1077 | 12.9 1.86 % |
23-02-2021 00:00:00 Tuesday |
692.95 705.85 |
712.75 | 690.6 | 76919 |
| 1078 | -20.5 -2.88 % |
22-02-2021 00:00:00 Monday |
710.65 690.15 |
713.45 | 688.3 | 72043 |
| 1079 | -7.6 -1.06 % |
19-02-2021 00:00:00 Friday |
717.7 710.1 |
723.25 | 703.7 | 125598 |
| 1080 | 9.45 1.34 % |
18-02-2021 00:00:00 Thursday |
704 713.45 |
716 | 701.9 | 142922 |
| 1081 | 5.3 0.76 % |
17-02-2021 00:00:00 Wednesday |
697.9 703.2 |
711.6 | 695.35 | 90385 |
| 1082 | -6.65 -0.95 % |
16-02-2021 00:00:00 Tuesday |
701.9 695.25 |
704 | 687 | 65855 |
| 1083 | -17.2 -2.41 % |
15-02-2021 00:00:00 Monday |
712.35 695.15 |
717.2 | 694.2 | 164187 |
| 1084 | -2.9 -0.41 % |
12-02-2021 00:00:00 Friday |
714 711.1 |
720 | 709 | 61149 |
| 1085 | -6.45 -0.9 % |
11-02-2021 00:00:00 Thursday |
720.05 713.6 |
726.05 | 710.1 | 157832 |
| 1086 | 9.35 1.32 % |
10-02-2021 00:00:00 Wednesday |
710 719.35 |
723.85 | 710 | 274527 |
| 1087 | 14 2.03 % |
09-02-2021 00:00:00 Tuesday |
690.45 704.45 |
710 | 688.1 | 196314 |
| 1088 | 1 0.15 % |
08-02-2021 00:00:00 Monday |
683.05 684.05 |
691.4 | 677.6 | 133605 |
| 1089 | 0.35 0.05 % |
05-02-2021 00:00:00 Friday |
681 681.35 |
684.95 | 672.35 | 134755 |
| 1090 | -7 -1.02 % |
04-02-2021 00:00:00 Thursday |
687.8 680.8 |
690.9 | 678.3 | 359613 |
| 1091 | 2.1 0.31 % |
03-02-2021 00:00:00 Wednesday |
685.9 688 |
695 | 679.35 | 118233 |
| 1092 | -27.9 -3.94 % |
02-02-2021 00:00:00 Tuesday |
708.7 680.8 |
711.9 | 675 | 449092 |
| 1093 | 21.2 3.13 % |
01-02-2021 00:00:00 Monday |
677.85 699.05 |
713 | 668.5 | 251455 |
| 1094 | -1.15 -0.17 % |
29-01-2021 00:00:00 Friday |
678.95 677.8 |
684.75 | 668.4 | 530374 |
| 1095 | -8.6 -1.26 % |
28-01-2021 00:00:00 Thursday |
680 671.4 |
683.2 | 670.35 | 287433 |
| 1096 | -3.7 -0.54 % |
27-01-2021 00:00:00 Wednesday |
686 682.3 |
695 | 673.25 | 82881 |
| 1097 | -15.6 -2.24 % |
25-01-2021 00:00:00 Monday |
696 680.4 |
698.65 | 666 | 182268 |
| 1098 | -14.85 -2.11 % |
22-01-2021 00:00:00 Friday |
702.5 687.65 |
708.3 | 684.25 | 169948 |
| 1099 | -11.35 -1.59 % |
21-01-2021 00:00:00 Thursday |
712 700.65 |
712 | 698.75 | 55606 |
| 1100 | -1.2 -0.17 % |
20-01-2021 00:00:00 Wednesday |
704 702.8 |
711.6 | 699.55 | 85334 |
| 1101 | -1.95 -0.28 % |
19-01-2021 00:00:00 Tuesday |
700 698.05 |
701.6 | 694 | 49853 |
| 1102 | -6.8 -0.97 % |
18-01-2021 00:00:00 Monday |
700.4 693.6 |
709 | 689.15 | 189409 |
| 1103 | -2 -0.28 % |
15-01-2021 00:00:00 Friday |
706.9 704.9 |
717 | 701.85 | 135102 |
| 1104 | -4.1 -0.58 % |
14-01-2021 00:00:00 Thursday |
711 706.9 |
718 | 702.6 | 301625 |
| 1105 | -9.55 -1.32 % |
13-01-2021 00:00:00 Wednesday |
722.8 713.25 |
724.7 | 708.6 | 128497 |
| 1106 | -9.2 -1.26 % |
12-01-2021 00:00:00 Tuesday |
728 718.8 |
728 | 714.5 | 81007 |
| 1107 | 4.1 0.57 % |
11-01-2021 00:00:00 Monday |
721 725.1 |
731 | 716 | 141701 |
| 1108 | 4.55 0.64 % |
08-01-2021 00:00:00 Friday |
712.2 716.75 |
722 | 708.05 | 179791 |
| 1109 | -17.6 -2.44 % |
07-01-2021 00:00:00 Thursday |
721.95 704.35 |
723.5 | 702.8 | 101539 |
| 1110 | 1.6 0.22 % |
06-01-2021 00:00:00 Wednesday |
717 718.6 |
720.25 | 705.25 | 113607 |
| 1111 | 20.85 3.01 % |
05-01-2021 00:00:00 Tuesday |
692.65 713.5 |
715 | 690.4 | 376746 |
| 1112 | 13.9 2.04 % |
04-01-2021 00:00:00 Monday |
682 695.9 |
697.45 | 680.75 | 145332 |
| 1113 | -0.8 -0.12 % |
01-01-2021 00:00:00 Friday |
679 678.2 |
680 | 675.45 | 48732 |
| 1114 | -0.5 -0.07 % |
31-12-2020 00:00:00 Thursday |
676.8 676.3 |
679.2 | 669.85 | 120735 |
| 1115 | -4.2 -0.62 % |
30-12-2020 00:00:00 Wednesday |
680 675.8 |
680 | 667.1 | 71341 |
| 1116 | -11.3 -1.65 % |
29-12-2020 00:00:00 Tuesday |
684.4 673.1 |
686 | 670 | 122326 |
| 1117 | 15.55 2.35 % |
28-12-2020 00:00:00 Monday |
662.95 678.5 |
679.8 | 657.3 | 405831 |
| 1118 | 4.05 0.62 % |
24-12-2020 00:00:00 Thursday |
653.2 657.25 |
663.45 | 650 | 127546 |
| 1119 | 7.35 1.15 % |
23-12-2020 00:00:00 Wednesday |
641 648.35 |
649.55 | 634.05 | 141673 |
| 1120 | 12.1 1.92 % |
22-12-2020 00:00:00 Tuesday |
629.2 641.3 |
643.05 | 620.75 | 101582 |
| 1121 | -23.35 -3.58 % |
21-12-2020 00:00:00 Monday |
652.45 629.1 |
653 | 617.25 | 126009 |
| 1122 | -2.95 -0.45 % |
18-12-2020 00:00:00 Friday |
657 654.05 |
657.1 | 639.9 | 65225 |
| 1123 | 4.5 0.69 % |
17-12-2020 00:00:00 Thursday |
650 654.5 |
660.95 | 650 | 229590 |
| 1124 | -6.3 -0.96 % |
16-12-2020 00:00:00 Wednesday |
655 648.7 |
655 | 647.3 | 64704 |
| 1125 | -10.8 -1.63 % |
15-12-2020 00:00:00 Tuesday |
662 651.2 |
664 | 645.05 | 85670 |
| 1126 | -10.35 -1.55 % |
14-12-2020 00:00:00 Monday |
666 655.65 |
668.05 | 653.3 | 67158 |
| 1127 | 1.3 0.2 % |
11-12-2020 00:00:00 Friday |
663.15 664.45 |
668 | 655.1 | 269597 |
| 1128 | 2.6 0.4 % |
10-12-2020 00:00:00 Thursday |
656.9 659.5 |
661 | 646 | 110541 |
| 1129 | -2.3 -0.35 % |
09-12-2020 00:00:00 Wednesday |
654.75 652.45 |
656.15 | 645.3 | 89984 |
| 1130 | -0.7 -0.11 % |
08-12-2020 00:00:00 Tuesday |
652.1 651.4 |
657.75 | 643.8 | 795989 |
| 1131 | 3.8 0.59 % |
07-12-2020 00:00:00 Monday |
645.8 649.6 |
651.15 | 642.3 | 281895 |
| 1132 | -7.7 -1.18 % |
04-12-2020 00:00:00 Friday |
651.05 643.35 |
655.15 | 640.1 | 122125 |
| 1133 | 21.75 3.47 % |
03-12-2020 00:00:00 Thursday |
626 647.75 |
650.95 | 617.55 | 38672418 |
| 1134 | -6.3 -0.98 % |
02-12-2020 00:00:00 Wednesday |
643 636.7 |
646.65 | 630.15 | 320555 |
| 1135 | -8 -1.23 % |
01-12-2020 00:00:00 Tuesday |
650 642 |
655 | 639.5 | 208788 |
| 1136 | -15.85 -2.39 % |
27-11-2020 00:00:00 Friday |
663.5 647.65 |
663.5 | 642.4 | 190272 |
| 1137 | -9.05 -1.35 % |
26-11-2020 00:00:00 Thursday |
669.75 660.7 |
674.95 | 658 | 213538 |
| 1138 | -5.85 -0.87 % |
25-11-2020 00:00:00 Wednesday |
671.5 665.65 |
688.35 | 662.3 | 273793 |
| 1139 | -2.5 -0.38 % |
24-11-2020 00:00:00 Tuesday |
666.6 664.1 |
666.6 | 651.3 | 65266 |
| 1140 | -7.75 -1.16 % |
23-11-2020 00:00:00 Monday |
668.95 661.2 |
674.1 | 656.2 | 94032 |
| 1141 | 17.7 2.74 % |
20-11-2020 00:00:00 Friday |
646.1 663.8 |
668.4 | 646.1 | 200371 |
| 1142 | -16.75 -2.53 % |
19-11-2020 00:00:00 Thursday |
662.8 646.05 |
670.35 | 642.75 | 202409 |
| 1143 | -12.4 -1.83 % |
18-11-2020 00:00:00 Wednesday |
677.5 665.1 |
677.5 | 661.1 | 252832 |
| 1144 | 33.55 5.27 % |
17-11-2020 00:00:00 Tuesday |
636.5 670.05 |
673.75 | 635.4 | 493874 |
| 1145 | 0.95 0.15 % |
14-11-2020 00:00:00 Saturday |
635.25 636.2 |
639.1 | 634.05 | 65502 |
| 1146 | -4.45 -0.71 % |
13-11-2020 00:00:00 Friday |
630.25 625.8 |
630.25 | 618 | 342182 |
| 1147 | 7.95 1.28 % |
12-11-2020 00:00:00 Thursday |
622.3 630.25 |
633 | 618.5 | 116420 |
| 1148 | 7.35 1.19 % |
11-11-2020 00:00:00 Wednesday |
616 623.35 |
626.5 | 614.25 | 176878 |
| 1149 | 15.45 2.6 % |
10-11-2020 00:00:00 Tuesday |
594.05 609.5 |
614.7 | 590.15 | 332333 |
| 1150 | -4.9 -0.82 % |
09-11-2020 00:00:00 Monday |
597.8 592.9 |
598.85 | 587.75 | 281545 |
| 1151 | -3.3 -0.56 % |
06-11-2020 00:00:00 Friday |
594 590.7 |
598.55 | 589 | 97840 |
| 1152 | -6.7 -1.12 % |
05-11-2020 00:00:00 Thursday |
598.95 592.25 |
602.5 | 590.05 | 109408 |
| 1153 | 2.5 0.42 % |
04-11-2020 00:00:00 Wednesday |
591.9 594.4 |
603.8 | 591.9 | 57279 |
| 1154 | 8.5 1.44 % |
03-11-2020 00:00:00 Tuesday |
590.2 598.7 |
601.8 | 590.2 | 86769 |
| 1155 | -4.65 -0.79 % |
02-11-2020 00:00:00 Monday |
591.8 587.15 |
593.8 | 585.35 | 147274 |
| 1156 | 1.3 0.22 % |
30-10-2020 00:00:00 Friday |
588.6 589.9 |
598 | 584 | 179004 |
| 1157 | 6.9 1.19 % |
29-10-2020 00:00:00 Thursday |
579.25 586.15 |
587.95 | 579.25 | 115174 |
| 1158 | -4.15 -0.7 % |
28-10-2020 00:00:00 Wednesday |
590.55 586.4 |
594.8 | 584 | 471926 |
| 1159 | 5.15 0.88 % |
27-10-2020 00:00:00 Tuesday |
582.2 587.35 |
591.2 | 580 | 259513 |
| 1160 | 12.5 2.2 % |
26-10-2020 00:00:00 Monday |
567.9 580.4 |
582.9 | 563.9 | 156630 |
| 1161 | -0.95 -0.17 % |
23-10-2020 00:00:00 Friday |
565 564.05 |
580.6 | 560 | 5323688 |
| 1162 | -2 -0.36 % |
22-10-2020 00:00:00 Thursday |
563 561 |
566.9 | 558.5 | 102999 |
| 1163 | -14 -2.43 % |
21-10-2020 00:00:00 Wednesday |
577 563 |
577.4 | 556.35 | 71063 |
| 1164 | -3.1 -0.54 % |
20-10-2020 00:00:00 Tuesday |
573.95 570.85 |
580.65 | 567.05 | 482639 |
| 1165 | 5.65 1 % |
19-10-2020 00:00:00 Monday |
565 570.65 |
574.25 | 564.6 | 138336 |
| 1166 | -1.35 -0.24 % |
16-10-2020 00:00:00 Friday |
562.8 561.45 |
566.2 | 559.55 | 81297 |
| 1167 | -13.45 -2.34 % |
15-10-2020 00:00:00 Thursday |
574.95 561.5 |
574.95 | 560 | 94436 |
| 1168 | 3 0.53 % |
14-10-2020 00:00:00 Wednesday |
569.4 572.4 |
574.35 | 558.5 | 55832 |
| 1169 | 1.95 0.35 % |
13-10-2020 00:00:00 Tuesday |
564.5 566.45 |
571.9 | 560.05 | 123921 |
| 1170 | -14.5 -2.51 % |
12-10-2020 00:00:00 Monday |
577.9 563.4 |
577.9 | 560.5 | 79905 |
| 1171 | -13.95 -2.38 % |
09-10-2020 00:00:00 Friday |
587 573.05 |
588.4 | 568.75 | 147189 |
| 1172 | -3.05 -0.52 % |
08-10-2020 00:00:00 Thursday |
586 582.95 |
587 | 577.2 | 1491202 |
| 1173 | -5.1 -0.87 % |
07-10-2020 00:00:00 Wednesday |
584.15 579.05 |
587.45 | 575.2 | 85319 |
| 1174 | 4 0.69 % |
06-10-2020 00:00:00 Tuesday |
578.85 582.85 |
585.8 | 575.3 | 96508 |
| 1175 | 0.1 0.02 % |
05-10-2020 00:00:00 Monday |
575 575.1 |
577.35 | 565.35 | 99919 |
| 1176 | 4.4 0.78 % |
01-10-2020 00:00:00 Thursday |
565 569.4 |
571.9 | 561.85 | 77223 |
| 1177 | -12.8 -2.23 % |
30-09-2020 00:00:00 Wednesday |
574 561.2 |
574 | 556.25 | 107952 |
| 1178 | -12.85 -2.2 % |
29-09-2020 00:00:00 Tuesday |
585 572.15 |
585.3 | 564.35 | 87286 |
| 1179 | 3.8 0.66 % |
28-09-2020 00:00:00 Monday |
577.5 581.3 |
583 | 577.5 | 29682 |
| 1180 | 4.25 0.74 % |
25-09-2020 00:00:00 Friday |
573 577.25 |
580 | 571.8 | 54493 |
| 1181 | 3.55 0.62 % |
24-09-2020 00:00:00 Thursday |
574.1 577.65 |
580.65 | 573 | 32291 |
| 1182 | -22 -3.65 % |
23-09-2020 00:00:00 Wednesday |
602 580 |
602 | 576.15 | 24462 |
| 1183 | 5.15 0.9 % |
22-09-2020 00:00:00 Tuesday |
574 579.15 |
587 | 566.25 | 52607 |
| 1184 | -7.35 -1.25 % |
21-09-2020 00:00:00 Monday |
586.5 579.15 |
589.65 | 577.2 | 103462 |
| 1185 | -7.6 -1.28 % |
18-09-2020 00:00:00 Friday |
592.7 585.1 |
595 | 583.5 | 84795 |
| 1186 | -1.75 -0.29 % |
17-09-2020 00:00:00 Thursday |
594.4 592.65 |
597.1 | 588.6 | 26617 |
| 1187 | 3.5 0.59 % |
16-09-2020 00:00:00 Wednesday |
595.05 598.55 |
604.95 | 593.45 | 36416 |
| 1188 | -5.9 -0.98 % |
15-09-2020 00:00:00 Tuesday |
600.05 594.15 |
600.75 | 591.1 | 47879 |
| 1189 | -14.25 -2.32 % |
14-09-2020 00:00:00 Monday |
613.6 599.35 |
613.6 | 595.25 | 61412 |
| 1190 | -5.5 -0.9 % |
11-09-2020 00:00:00 Friday |
610 604.5 |
612.5 | 602 | 131443 |
| 1191 | 11.4 1.93 % |
10-09-2020 00:00:00 Thursday |
590 601.4 |
603 | 588 | 120015 |
| 1192 | -2.25 -0.38 % |
09-09-2020 00:00:00 Wednesday |
587.9 585.65 |
592.6 | 583.1 | 100607 |
| 1193 | -11.5 -1.94 % |
08-09-2020 00:00:00 Tuesday |
593.05 581.55 |
594.6 | 579.25 | 102137 |
| 1194 | 17.05 2.96 % |
07-09-2020 00:00:00 Monday |
575.2 592.25 |
594 | 570.9 | 247770 |
| 1195 | 4.85 0.85 % |
04-09-2020 00:00:00 Friday |
570 574.85 |
580.7 | 569.05 | 117913 |
| 1196 | -0.85 -0.15 % |
03-09-2020 00:00:00 Thursday |
583.5 582.65 |
589 | 580 | 52966 |
| 1197 | 0.15 0.03 % |
02-09-2020 00:00:00 Wednesday |
580.6 580.75 |
589.8 | 577.2 | 96714 |
| 1198 | 0.15 0.03 % |
01-09-2020 00:00:00 Tuesday |
579.8 579.95 |
585.9 | 570 | 123732 |
| 1199 | -18.75 -3.16 % |
31-08-2020 00:00:00 Monday |
593.7 574.95 |
594 | 567.1 | 270455 |
| 1200 | -8.65 -1.45 % |
28-08-2020 00:00:00 Friday |
598.1 589.45 |
603.4 | 588.6 | 174032 |
| 1201 | -0.7 -0.12 % |
27-08-2020 00:00:00 Thursday |
597 596.3 |
599.8 | 591.75 | 113819 |
| 1202 | -8.25 -1.38 % |
26-08-2020 00:00:00 Wednesday |
600 591.75 |
603.9 | 588.85 | 87088 |
| 1203 | 1.25 0.21 % |
25-08-2020 00:00:00 Tuesday |
598.55 599.8 |
603.9 | 593.35 | 52081 |
| 1204 | 0.3 0.05 % |
24-08-2020 00:00:00 Monday |
598.25 598.55 |
605.35 | 597.3 | 114874 |
| 1205 | 0.9 0.15 % |
21-08-2020 00:00:00 Friday |
597.2 598.1 |
608.5 | 596.15 | 122103 |
| 1206 | -4.55 -0.76 % |
20-08-2020 00:00:00 Thursday |
600 595.45 |
600 | 590.1 | 47248 |
| 1207 | 2.35 0.39 % |
19-08-2020 00:00:00 Wednesday |
600.9 603.25 |
607.6 | 595.65 | 130050 |
| 1208 | 5.2 0.88 % |
18-08-2020 00:00:00 Tuesday |
592.45 597.65 |
600.6 | 588.95 | 102593 |
| 1209 | 0.5 0.08 % |
17-08-2020 00:00:00 Monday |
589 589.5 |
594.1 | 585.9 | 70112 |
| 1210 | -12.2 -2.03 % |
14-08-2020 00:00:00 Friday |
600 587.8 |
602.45 | 585.75 | 105262 |
| 1211 | -8.85 -1.45 % |
13-08-2020 00:00:00 Thursday |
608.5 599.65 |
613.5 | 598.1 | 66999 |
| 1212 | -2.25 -0.37 % |
12-08-2020 00:00:00 Wednesday |
610.7 608.45 |
617.6 | 603.35 | 90765 |
| 1213 | -5 -0.81 % |
11-08-2020 00:00:00 Tuesday |
613.5 608.5 |
614 | 605.85 | 52786 |
| 1214 | -2.2 -0.36 % |
10-08-2020 00:00:00 Monday |
611 608.8 |
617.45 | 607.05 | 106385 |
| 1215 | -1.2 -0.2 % |
07-08-2020 00:00:00 Friday |
608.25 607.05 |
613.55 | 605.3 | 68978 |
| 1216 | -2.65 -0.43 % |
06-08-2020 00:00:00 Thursday |
610 607.35 |
611.45 | 602.5 | 92445 |
| 1217 | -13.1 -2.12 % |
05-08-2020 00:00:00 Wednesday |
618 604.9 |
618.3 | 603.6 | 86580 |
| 1218 | 8.25 1.36 % |
04-08-2020 00:00:00 Tuesday |
606 614.25 |
615.6 | 601.1 | 101930 |
| 1219 | -18.3 -2.95 % |
03-08-2020 00:00:00 Monday |
621.1 602.8 |
626.05 | 600.55 | 179844 |
| 1220 | -2.6 -0.41 % |
31-07-2020 00:00:00 Friday |
629.8 627.2 |
637.65 | 619.1 | 279111 |
| 1221 | -7.05 -1.1 % |
30-07-2020 00:00:00 Thursday |
642 634.95 |
645 | 624 | 174021 |
| 1222 | -5.3 -0.82 % |
29-07-2020 00:00:00 Wednesday |
642.8 637.5 |
642.8 | 629 | 127264 |
| 1223 | 5.55 0.87 % |
28-07-2020 00:00:00 Tuesday |
635 640.55 |
647.5 | 633.6 | 666808 |
| 1224 | 13.6 2.19 % |
27-07-2020 00:00:00 Monday |
620 633.6 |
637 | 612.85 | 276159 |
| 1225 | 5.45 0.88 % |
24-07-2020 00:00:00 Friday |
617 622.45 |
624.5 | 616 | 72310 |
| 1226 | 12.65 2.07 % |
23-07-2020 00:00:00 Thursday |
609.7 622.35 |
623.55 | 609.7 | 176569 |
| 1227 | -20.25 -3.21 % |
22-07-2020 00:00:00 Wednesday |
629.95 609.7 |
630 | 606 | 201605 |
| 1228 | 3.2 0.51 % |
21-07-2020 00:00:00 Tuesday |
623.8 627 |
632.5 | 601.5 | 474367 |
| 1229 | -2.95 -0.48 % |
20-07-2020 00:00:00 Monday |
620.1 617.15 |
628 | 612.3 | 228773 |
| 1230 | 14.65 2.44 % |
17-07-2020 00:00:00 Friday |
600.1 614.75 |
616 | 600.1 | 186843 |
| 1231 | 1.1 0.18 % |
16-07-2020 00:00:00 Thursday |
598.9 600 |
603.6 | 589.4 | 76202 |
| 1232 | -5.6 -0.93 % |
15-07-2020 00:00:00 Wednesday |
600.05 594.45 |
604.3 | 593 | 82483 |
| 1233 | -4.7 -0.78 % |
14-07-2020 00:00:00 Tuesday |
602.7 598 |
609 | 592.75 | 193558 |
| 1234 | 5.3 0.89 % |
13-07-2020 00:00:00 Monday |
595 600.3 |
604 | 584.05 | 131430 |
| 1235 | 8.25 1.41 % |
10-07-2020 00:00:00 Friday |
584 592.25 |
600 | 584 | 203106 |
| 1236 | -1.65 -0.28 % |
09-07-2020 00:00:00 Thursday |
587 585.35 |
589.9 | 583 | 82866 |
| 1237 | -4.8 -0.82 % |
08-07-2020 00:00:00 Wednesday |
586 581.2 |
597 | 578.15 | 163357 |
| 1238 | -4.15 -0.71 % |
07-07-2020 00:00:00 Tuesday |
586.55 582.4 |
591.1 | 572.15 | 205243 |
| 1239 | 8.2 1.42 % |
06-07-2020 00:00:00 Monday |
576.6 584.8 |
591.9 | 576.3 | 191496 |
| 1240 | 7.15 1.27 % |
03-07-2020 00:00:00 Friday |
565 572.15 |
589.65 | 558.6 | 671604 |
| 1241 | -1.95 -0.35 % |
02-07-2020 00:00:00 Thursday |
549.9 547.95 |
553.4 | 545.7 | 69124 |
| 1242 | -4.7 -0.85 % |
01-07-2020 00:00:00 Wednesday |
554 549.3 |
560 | 545.85 | 184763 |
| 1243 | 7.35 1.36 % |
30-06-2020 00:00:00 Tuesday |
541.8 549.15 |
554.55 | 540.05 | 157558 |
| 1244 | -7.7 -1.41 % |
29-06-2020 00:00:00 Monday |
544.45 536.75 |
544.45 | 532.6 | 112384 |
| 1245 | 2.9 0.54 % |
26-06-2020 00:00:00 Friday |
539 541.9 |
547.4 | 535 | 210543 |
| 1246 | 13.9 2.65 % |
25-06-2020 00:00:00 Thursday |
524.5 538.4 |
539.6 | 521 | 136547 |
| 1247 | -15.95 -2.94 % |
24-06-2020 00:00:00 Wednesday |
543 527.05 |
545.7 | 523.8 | 135109 |
| 1248 | 14 2.68 % |
23-06-2020 00:00:00 Tuesday |
523 537 |
544.4 | 520.8 | 222896 |
| 1249 | -5.3 -1.01 % |
22-06-2020 00:00:00 Monday |
524.95 519.65 |
525.55 | 514.7 | 65319 |
| 1250 | 2.95 0.57 % |
19-06-2020 00:00:00 Friday |
518 520.95 |
523.9 | 514.7 | 106663 |
| 1251 | 17.6 3.53 % |
18-06-2020 00:00:00 Thursday |
498.1 515.7 |
517.9 | 498.1 | 256638 |
| 1252 | -5.7 -1.13 % |
17-06-2020 00:00:00 Wednesday |
506.2 500.5 |
508.25 | 498.8 | 66979 |
| 1253 | 0.85 0.17 % |
16-06-2020 00:00:00 Tuesday |
504.8 505.65 |
510.6 | 497.1 | 117132 |
| 1254 | -8.15 -1.6 % |
15-06-2020 00:00:00 Monday |
508 499.85 |
508 | 495.4 | 121393 |
| 1255 | 10.85 2.21 % |
12-06-2020 00:00:00 Friday |
491 501.85 |
504 | 486.95 | 175228 |
| 1256 | -0.35 -0.07 % |
11-06-2020 00:00:00 Thursday |
502 501.65 |
509.5 | 497.1 | 92695 |
| 1257 | -4.9 -0.97 % |
10-06-2020 00:00:00 Wednesday |
506.25 501.35 |
507.9 | 499.1 | 121645 |
| 1258 | -18.65 -3.55 % |
09-06-2020 00:00:00 Tuesday |
525 506.35 |
530.35 | 501.75 | 326944 |
| 1259 | 4.3 0.83 % |
08-06-2020 00:00:00 Monday |
518 522.3 |
529.45 | 516.1 | 356576 |
| 1260 | -3.1 -0.6 % |
05-06-2020 00:00:00 Friday |
519.4 516.3 |
520.2 | 512 | 113673 |
| 1261 | -2.65 -0.51 % |
04-06-2020 00:00:00 Thursday |
520.15 517.5 |
525 | 512.1 | 40342257 |
| 1262 | -1.5 -0.3 % |
03-06-2020 00:00:00 Wednesday |
502.9 501.4 |
519.7 | 490 | 28623797 |
| 1263 | -15.45 -3 % |
02-06-2020 00:00:00 Tuesday |
515 499.55 |
522 | 497.35 | 189106 |
| 1264 | -7 -1.34 % |
01-06-2020 00:00:00 Monday |
522.8 515.8 |
528.6 | 513.7 | 128829 |
| 1265 | 8.5 1.65 % |
29-05-2020 00:00:00 Friday |
514.6 523.1 |
540.3 | 511 | 221991 |
| 1266 | 7.85 1.54 % |
28-05-2020 00:00:00 Thursday |
508.95 516.8 |
523.15 | 502 | 95657 |
| 1267 | -4.45 -0.88 % |
27-05-2020 00:00:00 Wednesday |
508 503.55 |
509.9 | 495.25 | 58421 |
| 1268 | 8 1.6 % |
26-05-2020 00:00:00 Tuesday |
499 507 |
514.6 | 497.1 | 127528 |
| 1269 | 1.95 0.4 % |
22-05-2020 00:00:00 Friday |
492.45 494.4 |
504.7 | 490.45 | 116192 |
| 1270 | 10.2 2.11 % |
21-05-2020 00:00:00 Thursday |
484 494.2 |
496.8 | 481.05 | 68500 |
| 1271 | 4.7 0.99 % |
20-05-2020 00:00:00 Wednesday |
474 478.7 |
482.5 | 472 | 51950 |
| 1272 | -0.85 -0.18 % |
19-05-2020 00:00:00 Tuesday |
475 474.15 |
485.85 | 465.5 | 128595 |
| 1273 | -18.55 -3.81 % |
18-05-2020 00:00:00 Monday |
487.3 468.75 |
490.7 | 464.4 | 122336 |
| 1274 | -9.35 -1.88 % |
15-05-2020 00:00:00 Friday |
497 487.65 |
500.6 | 485 | 72769 |
| 1275 | -21.95 -4.25 % |
14-05-2020 00:00:00 Thursday |
516.85 494.9 |
522.95 | 491.7 | 159884 |
| 1276 | -16.6 -3.11 % |
13-05-2020 00:00:00 Wednesday |
533.45 516.85 |
538.75 | 515.1 | 102023 |
| 1277 | 5.4 1.04 % |
12-05-2020 00:00:00 Tuesday |
521 526.4 |
536.25 | 516.6 | 132018 |
| 1278 | -9.8 -1.83 % |
11-05-2020 00:00:00 Monday |
535 525.2 |
538.75 | 522.8 | 181070 |
| 1279 | 17.9 3.57 % |
08-05-2020 00:00:00 Friday |
502 519.9 |
527.25 | 499.9 | 368675 |
| 1280 | 5.15 1.05 % |
07-05-2020 00:00:00 Thursday |
489.1 494.25 |
501.85 | 488.15 | 211478 |
| 1281 | 11.95 2.49 % |
06-05-2020 00:00:00 Wednesday |
479 490.95 |
498.8 | 469.6 | 142083 |
| 1282 | -3.2 -0.67 % |
05-05-2020 00:00:00 Tuesday |
481.1 477.9 |
489.55 | 475 | 76941 |
| 1283 | -15.8 -3.19 % |
04-05-2020 00:00:00 Monday |
494.9 479.1 |
494.9 | 472.25 | 99413 |
| 1284 | 4.2 0.85 % |
30-04-2020 00:00:00 Thursday |
496.7 500.9 |
510.45 | 493.4 | 146037 |
| 1285 | 0.85 0.17 % |
29-04-2020 00:00:00 Wednesday |
491.8 492.65 |
505 | 484.4 | 2166137 |
| 1286 | -9.7 -1.96 % |
28-04-2020 00:00:00 Tuesday |
496.15 486.45 |
496.15 | 471.2 | 159717 |
| 1287 | 27.15 5.93 % |
27-04-2020 00:00:00 Monday |
457.65 484.8 |
491.55 | 457.65 | 234247 |
| 1288 | -27.35 -5.68 % |
24-04-2020 00:00:00 Friday |
481.1 453.75 |
481.1 | 451.25 | 184159 |
| 1289 | -20.8 -4.09 % |
23-04-2020 00:00:00 Thursday |
509 488.2 |
511.65 | 486.15 | 108481 |
| 1290 | 7.75 1.56 % |
22-04-2020 00:00:00 Wednesday |
496 503.75 |
508.45 | 490.8 | 92923 |
| 1291 | -0.25 -0.05 % |
21-04-2020 00:00:00 Tuesday |
496 495.75 |
502.45 | 488.7 | 100220 |
| 1292 | 5.25 1.04 % |
20-04-2020 00:00:00 Monday |
503 508.25 |
515.1 | 496.25 | 103679 |
| 1293 | -6.85 -1.37 % |
17-04-2020 00:00:00 Friday |
501.55 494.7 |
518.7 | 491.15 | 235304 |
| 1294 | 22 4.7 % |
16-04-2020 00:00:00 Thursday |
468.1 490.1 |
494.25 | 462.4 | 124494 |
| 1295 | -9.3 -1.94 % |
15-04-2020 00:00:00 Wednesday |
480 470.7 |
488.1 | 468.55 | 130775 |
| 1296 | 2.3 0.48 % |
13-04-2020 00:00:00 Monday |
475 477.3 |
484.75 | 453.4 | 191230 |
| 1297 | -11.65 -2.41 % |
09-04-2020 00:00:00 Thursday |
483 471.35 |
494.5 | 464.45 | 180141 |
| 1298 | 8.4 1.8 % |
08-04-2020 00:00:00 Wednesday |
467.75 476.15 |
500.35 | 458.3 | 287895 |
| 1299 | 31.35 7.14 % |
07-04-2020 00:00:00 Tuesday |
439 470.35 |
475.5 | 434.2 | 238706 |
| 1300 | -6.75 -1.57 % |
03-04-2020 00:00:00 Friday |
429 422.25 |
441.6 | 416.3 | 404686 |
| 1301 | -9.35 -2.13 % |
01-04-2020 00:00:00 Wednesday |
439 429.65 |
447 | 424.25 | 144158 |
| 1302 | 11.8 2.75 % |
31-03-2020 00:00:00 Tuesday |
429.8 441.6 |
448 | 414.75 | 174037 |
| 1303 | -20.4 -4.72 % |
30-03-2020 00:00:00 Monday |
432 411.6 |
443.5 | 404 | 196755 |
| 1304 | -14.15 -3.11 % |
27-03-2020 00:00:00 Friday |
455 440.85 |
483.9 | 440.05 | 54562524 |
| 1305 | 32.3 7.26 % |
26-03-2020 00:00:00 Thursday |
445 477.3 |
498.2 | 434.65 | 333974 |
| 1306 | 41.85 10.68 % |
25-03-2020 00:00:00 Wednesday |
391.9 433.75 |
440.85 | 384.8 | 269575 |
| 1307 | 29.9 8.26 % |
24-03-2020 00:00:00 Tuesday |
362 391.9 |
410.2 | 346 | 308503 |
| 1308 | -42.45 -11.03 % |
23-03-2020 00:00:00 Monday |
385 342.55 |
394 | 339.15 | 279001 |
| 1309 | -3.9 -0.92 % |
20-03-2020 00:00:00 Friday |
423.05 419.15 |
442 | 411.6 | 447000 |
| 1310 | 27 6.94 % |
19-03-2020 00:00:00 Thursday |
389 416 |
433.05 | 384.4 | 481531 |
| 1311 | -46.1 -9.91 % |
18-03-2020 00:00:00 Wednesday |
465.2 419.1 |
470.4 | 408.65 | 393022 |
| 1312 | -11.1 -2.34 % |
17-03-2020 00:00:00 Tuesday |
475 463.9 |
486 | 459.9 | 157253 |
| 1313 | -23.95 -4.81 % |
16-03-2020 00:00:00 Monday |
497.9 473.95 |
500.15 | 471.1 | 264933 |
| 1314 | 75 17.17 % |
13-03-2020 00:00:00 Friday |
436.9 511.9 |
525 | 430.25 | 485936 |
| 1315 | -25.55 -5.13 % |
12-03-2020 00:00:00 Thursday |
498 472.45 |
498 | 453.25 | 253315 |
| 1316 | -3 -0.58 % |
11-03-2020 00:00:00 Wednesday |
516.8 513.8 |
525.55 | 508 | 118074 |
| 1317 | -22.5 -4.17 % |
09-03-2020 00:00:00 Monday |
540 517.5 |
540.1 | 506.1 | 183303 |
| 1318 | 4.2 0.77 % |
06-03-2020 00:00:00 Friday |
543.8 548 |
556.45 | 535 | 153285 |
| 1319 | -6.6 -1.16 % |
05-03-2020 00:00:00 Thursday |
571 564.4 |
572.2 | 557 | 98134 |
| 1320 | 2.55 0.45 % |
04-03-2020 00:00:00 Wednesday |
566 568.55 |
570 | 560 | 87748 |
| 1321 | 2.95 0.53 % |
03-03-2020 00:00:00 Tuesday |
559.95 562.9 |
572.7 | 559.55 | 127542 |
| 1322 | 1.3 0.24 % |
02-03-2020 00:00:00 Monday |
553 554.3 |
564 | 550.6 | 133705 |
| 1323 | -11 -1.98 % |
28-02-2020 00:00:00 Friday |
555 544 |
565 | 541.65 | 198344 |
| 1324 | 6.75 1.21 % |
27-02-2020 00:00:00 Thursday |
559.9 566.65 |
569.35 | 544.05 | 167490 |
| 1325 | -9.3 -1.64 % |
26-02-2020 00:00:00 Wednesday |
566.95 557.65 |
571.5 | 555 | 94906 |
| 1326 | -0.75 -0.13 % |
25-02-2020 00:00:00 Tuesday |
571 570.25 |
582 | 566.25 | 144476 |
| 1327 | -12.15 -2.12 % |
24-02-2020 00:00:00 Monday |
572.95 560.8 |
578.45 | 556 | 82266 |
| 1328 | -9.15 -1.57 % |
20-02-2020 00:00:00 Thursday |
582.9 573.75 |
583.5 | 572.1 | 1164272 |
| 1329 | 15.15 2.69 % |
19-02-2020 00:00:00 Wednesday |
564 579.15 |
581.9 | 562.55 | 88114 |
| 1330 | -1.5 -0.27 % |
18-02-2020 00:00:00 Tuesday |
564.1 562.6 |
565.1 | 556.1 | 59105 |
| 1331 | -10.55 -1.83 % |
17-02-2020 00:00:00 Monday |
576.5 565.95 |
576.5 | 564.45 | 64231 |
| 1332 | -5.05 -0.87 % |
14-02-2020 00:00:00 Friday |
578.95 573.9 |
581.25 | 572.2 | 57592 |
| 1333 | -1.05 -0.18 % |
13-02-2020 00:00:00 Thursday |
578 576.95 |
582 | 568.75 | 84995 |
| 1334 | -6.6 -1.13 % |
12-02-2020 00:00:00 Wednesday |
584.95 578.35 |
594.3 | 564 | 166393 |
| 1335 | -7.35 -1.24 % |
11-02-2020 00:00:00 Tuesday |
590.95 583.6 |
594.45 | 576 | 58478 |
| 1336 | -10.2 -1.71 % |
10-02-2020 00:00:00 Monday |
597.6 587.4 |
598.9 | 584.7 | 56953 |
| 1337 | 2.6 0.44 % |
07-02-2020 00:00:00 Friday |
593 595.6 |
599.95 | 588.7 | 69408 |
| 1338 | 7.3 1.25 % |
06-02-2020 00:00:00 Thursday |
586 593.3 |
598.35 | 586 | 82129 |
| 1339 | 9.45 1.65 % |
05-02-2020 00:00:00 Wednesday |
574 583.45 |
586.1 | 565.05 | 120515 |
| 1340 | 6.25 1.1 % |
04-02-2020 00:00:00 Tuesday |
567 573.25 |
578.6 | 556.5 | 242186 |
| 1341 | 20.55 3.77 % |
03-02-2020 00:00:00 Monday |
545 565.55 |
572.95 | 527.6 | 589001 |
| 1342 | -35.2 -5.89 % |
01-02-2020 00:00:00 Saturday |
598 562.8 |
608.95 | 538 | 609887 |
| 1343 | -4.6 -0.76 % |
31-01-2020 00:00:00 Friday |
603.7 599.1 |
604.65 | 597.5 | 53884 |
| 1344 | -5.4 -0.89 % |
30-01-2020 00:00:00 Thursday |
605.55 600.15 |
610 | 597.55 | 49302 |
| 1345 | -1.05 -0.17 % |
29-01-2020 00:00:00 Wednesday |
606 604.95 |
610.95 | 602.5 | 58767 |
| 1346 | 1.75 0.29 % |
28-01-2020 00:00:00 Tuesday |
602 603.75 |
611.7 | 600 | 103956 |
| 1347 | -6.4 -1.06 % |
27-01-2020 00:00:00 Monday |
606 599.6 |
606 | 598.5 | 74762 |
| 1348 | -3 -0.49 % |
24-01-2020 00:00:00 Friday |
610 607 |
611 | 603 | 98008 |
| 1349 | 0.9 0.15 % |
23-01-2020 00:00:00 Thursday |
614.85 615.75 |
621.95 | 612.05 | 98045 |
| 1350 | 7.8 1.29 % |
22-01-2020 00:00:00 Wednesday |
604.95 612.75 |
616.4 | 602.55 | 146950 |
| 1351 | 6.8 1.14 % |
21-01-2020 00:00:00 Tuesday |
595 601.8 |
609.8 | 594.8 | 576689 |
| 1352 | -20.8 -3.36 % |
20-01-2020 00:00:00 Monday |
619 598.2 |
619 | 597 | 188753 |
| 1353 | -1.3 -0.21 % |
17-01-2020 00:00:00 Friday |
608.9 607.6 |
611.4 | 601.85 | 141278 |
| 1354 | -36.8 -5.71 % |
16-01-2020 00:00:00 Thursday |
644 607.2 |
644 | 605 | 434326 |
| 1355 | 2.4 0.39 % |
15-01-2020 00:00:00 Wednesday |
614.1 616.5 |
634 | 612.8 | 132839 |
| 1356 | -11.95 -1.91 % |
14-01-2020 00:00:00 Tuesday |
626.05 614.1 |
626.55 | 612.5 | 84418 |
| 1357 | -1.1 -0.18 % |
13-01-2020 00:00:00 Monday |
626.4 625.3 |
632.95 | 623.95 | 62838 |
| 1358 | -9.4 -1.49 % |
10-01-2020 00:00:00 Friday |
632.4 623 |
634 | 618.95 | 94238 |
| 1359 | -2.2 -0.35 % |
09-01-2020 00:00:00 Thursday |
633.55 631.35 |
636.7 | 628 | 62938 |
| 1360 | 4.55 0.73 % |
08-01-2020 00:00:00 Wednesday |
624 628.55 |
631.75 | 618.85 | 89143 |
| 1361 | 6.75 1.08 % |
07-01-2020 00:00:00 Tuesday |
623 629.75 |
643.5 | 623 | 139985 |
| 1362 | -10.45 -1.66 % |
06-01-2020 00:00:00 Monday |
629.7 619.25 |
629.7 | 611.75 | 259377 |
| 1363 | -1.5 -0.24 % |
03-01-2020 00:00:00 Friday |
632.85 631.35 |
637.4 | 627.05 | 70122 |
| 1364 | 10.15 1.63 % |
02-01-2020 00:00:00 Thursday |
623.7 633.85 |
638.5 | 619 | 92807 |
| 1365 | -2.75 -0.44 % |
01-01-2020 00:00:00 Wednesday |
623.85 621.1 |
626 | 616.5 | 103830 |
| 1366 | -12.75 -2 % |
31-12-2019 00:00:00 Tuesday |
638.65 625.9 |
645.5 | 621 | 116902 |
| 1367 | 2.65 0.42 % |
30-12-2019 00:00:00 Monday |
633.85 636.5 |
638.9 | 629.1 | 179494 |
| 1368 | -7.3 -1.14 % |
27-12-2019 00:00:00 Friday |
638.5 631.2 |
639.2 | 629.05 | 127079 |
| 1369 | 7.75 1.23 % |
26-12-2019 00:00:00 Thursday |
627.8 635.55 |
638.8 | 622.95 | 168635 |
| 1370 | 8.55 1.39 % |
24-12-2019 00:00:00 Tuesday |
617 625.55 |
627.75 | 613.6 | 147044 |
| 1371 | 9.85 1.63 % |
23-12-2019 00:00:00 Monday |
606 615.85 |
620.65 | 606 | 123374 |
| 1372 | 8.9 1.47 % |
20-12-2019 00:00:00 Friday |
605 613.9 |
616.2 | 603.05 | 484009 |
| 1373 | 2.95 0.49 % |
19-12-2019 00:00:00 Thursday |
602 604.95 |
609.35 | 599.1 | 331218 |
| 1374 | 1.4 0.23 % |
18-12-2019 00:00:00 Wednesday |
599.9 601.3 |
604.5 | 588.15 | 172132 |
| 1375 | 0.7 0.12 % |
17-12-2019 00:00:00 Tuesday |
594.75 595.45 |
599.6 | 586.4 | 89312 |
| 1376 | 3.05 0.52 % |
16-12-2019 00:00:00 Monday |
588.95 592 |
595 | 587.2 | 60645 |
| 1377 | 3.5 0.6 % |
13-12-2019 00:00:00 Friday |
585 588.5 |
595 | 585 | 117880 |
| 1378 | 5 0.87 % |
12-12-2019 00:00:00 Thursday |
577.95 582.95 |
585.25 | 571.3 | 98230 |
| 1379 | 0.6 0.1 % |
11-12-2019 00:00:00 Wednesday |
572 572.6 |
575 | 565.7 | 91887 |
| 1380 | -8.15 -1.41 % |
10-12-2019 00:00:00 Tuesday |
578.95 570.8 |
586.65 | 569 | 464248 |
| 1381 | -2.55 -0.44 % |
09-12-2019 00:00:00 Monday |
575 572.45 |
576.55 | 570.1 | 55075 |
| 1382 | -2 -0.35 % |
06-12-2019 00:00:00 Friday |
577 575 |
579.55 | 571.4 | 59900 |
| 1383 | -9.1 -1.56 % |
05-12-2019 00:00:00 Thursday |
584.9 575.8 |
585 | 575.05 | 57367 |
| 1384 | -1.55 -0.27 % |
04-12-2019 00:00:00 Wednesday |
584.9 583.35 |
588 | 577.5 | 89049 |
| 1385 | 11.9 2.08 % |
03-12-2019 00:00:00 Tuesday |
572.95 584.85 |
586.6 | 572.05 | 148031 |
| 1386 | -1.85 -0.32 % |
02-12-2019 00:00:00 Monday |
571.5 569.65 |
578.8 | 566.1 | 92591 |
| 1387 | -6.85 -1.18 % |
29-11-2019 00:00:00 Friday |
578.4 571.55 |
583.1 | 570 | 115078 |
| 1388 | -11.6 -1.97 % |
28-11-2019 00:00:00 Thursday |
587.8 576.2 |
589 | 575.05 | 142621 |
| 1389 | -13.55 -2.26 % |
27-11-2019 00:00:00 Wednesday |
598.95 585.4 |
599.45 | 583 | 108317 |
| 1390 | -1.75 -0.29 % |
26-11-2019 00:00:00 Tuesday |
599.5 597.75 |
607.15 | 592 | 159569 |
| 1391 | 11.4 1.94 % |
25-11-2019 00:00:00 Monday |
586.35 597.75 |
600 | 585.6 | 170657 |
| 1392 | -5 -0.85 % |
22-11-2019 00:00:00 Friday |
591 586 |
593.6 | 580.8 | 133299 |
| 1393 | 13.15 2.28 % |
21-11-2019 00:00:00 Thursday |
576 589.15 |
592 | 573.25 | 203692 |
| 1394 | 2.65 0.46 % |
20-11-2019 00:00:00 Wednesday |
571.9 574.55 |
579.5 | 568.65 | 131557 |
| 1395 | -1.6 -0.28 % |
19-11-2019 00:00:00 Tuesday |
571.85 570.25 |
577.6 | 565.6 | 159317 |
| 1396 | -4.45 -0.77 % |
18-11-2019 00:00:00 Monday |
575 570.55 |
575 | 567.4 | 111941 |
| 1397 | -10.15 -1.73 % |
15-11-2019 00:00:00 Friday |
587.8 577.65 |
588.4 | 576 | 126647 |
| 1398 | -5.85 -0.99 % |
14-11-2019 00:00:00 Thursday |
592 586.15 |
595.1 | 581.75 | 153732 |
| 1399 | 17.45 3.05 % |
13-11-2019 00:00:00 Wednesday |
571.45 588.9 |
591.9 | 571.45 | 315780 |
| 1400 | 1.75 0.31 % |
11-11-2019 00:00:00 Monday |
569.15 570.9 |
583.8 | 565.15 | 283957 |
| 1401 | -12.35 -2.13 % |
08-11-2019 00:00:00 Friday |
580 567.65 |
585 | 566.2 | 295154 |
| 1402 | -8.85 -1.5 % |
07-11-2019 00:00:00 Thursday |
588.9 580.05 |
589.85 | 576.35 | 320472 |
| 1403 | -0.5 -0.09 % |
06-11-2019 00:00:00 Wednesday |
585.4 584.9 |
590.5 | 580 | 233047 |
| 1404 | -12.5 -2.1 % |
05-11-2019 00:00:00 Tuesday |
596 583.5 |
602.55 | 580.2 | 334788 |
| 1405 | -20.2 -3.3 % |
04-11-2019 00:00:00 Monday |
612.95 592.75 |
615.05 | 587.3 | 595410 |
| 1406 | -12.9 -2.06 % |
01-11-2019 00:00:00 Friday |
625 612.1 |
635.9 | 608.3 | 200450 |
| 1407 | -11 -1.73 % |
31-10-2019 00:00:00 Thursday |
636.9 625.9 |
646.4 | 622.15 | 327805 |
| 1408 | 48.9 8.38 % |
30-10-2019 00:00:00 Wednesday |
583.55 632.45 |
643.5 | 575 | 108585885 |
| 1409 | -10.15 -1.64 % |
29-10-2019 00:00:00 Tuesday |
620.5 610.35 |
620.95 | 608.9 | 128530 |
| 1410 | 5.2 0.85 % |
27-10-2019 00:00:00 Sunday |
615 620.2 |
622.3 | 613 | 85796 |
| 1411 | -8.35 -1.35 % |
25-10-2019 00:00:00 Friday |
618 609.65 |
619.8 | 608 | 127574 |
| 1412 | 5.75 0.94 % |
24-10-2019 00:00:00 Thursday |
610 615.75 |
619.1 | 608.2 | 148480 |
| 1413 | -6.8 -1.11 % |
23-10-2019 00:00:00 Wednesday |
614.95 608.15 |
625.5 | 601.1 | 396033 |