Nifty 50 Index | Price History 14-Jul-2020 16:29

.NSEI
Interval: Daily
History Period: 02-Jan-2019 - 10-Jul-2020
Currency Conversion: INR

VAP: Total 210,745,456,771

Price Volume %Volume Count %Count
12,000.00 - 12,500.00 29,822,462,000 14.15% 55 14.67%
11,500.00 - 12,000.00 54,623,856,771 25.92% 110 29.33%
11,000.00 - 11,500.00 35,528,629,000 16.86% 66 17.60%
10,500.00 - 11,000.00 31,041,552,000 14.73% 68 18.13%
10,000.00 - 10,500.00 14,758,842,000 7.00% 18 4.80%
9,500.00 - 10,000.00 10,660,150,000 5.06% 12 3.20%
9,000.00 - 9,500.00 17,411,808,000 8.26% 25 6.67%
8,500.00 - 9,000.00 10,530,360,000 5.00% 13 3.47%
8,000.00 - 8,500.00 4,975,834,000 2.36% 6 1.60%
7,500.00 - 8,000.00 1,391,963,000 0.66% 2 0.53%

.NSEI Price Statistics Daily 02-Jan-2019 - 10-Jul-2020

Price Volume Up/Down Price Change (Close-Close) Turnover
High 12,430.50 20-Jan-2020 Max 1,810,971,000 06-Mar-2020 Advancing 109,606,362,004 Up 195 Up +8.76% 07-Apr-2020 Max 597,055,333.59 07-May-2020
Low 7,511.10 24-Mar-2020 Min 161,779,004 27-Oct-2019 Declining 100,829,428,767 Down 179 Down -12.98% 23-Mar-2020 Min 205,981.20 01-Feb-2020
Avg 11,073.95 Avg 561,987,885 Total 210,745,456,771 Unch 0 Period -0.23% 02-Jan-2019 - 10-Jul-2020 Avg 222,167,424.01

.NSEI Price History Daily 02-Jan-2019 - 10-Jul-2020

Exchange Date Close Net %Chg Open Low High Volume Turnover - INR
10-Jul-2020 10,768.05 -45.40 -0.42% 10,764.10 10,713.00 10,819.40 590,705,000 315,575,779.64
09-Jul-2020 10,813.45 +107.70 +1.01% 10,755.55 10,733.00 10,836.85 618,652,000 313,158,668.00
08-Jul-2020 10,705.75 -93.90 -0.87% 10,818.65 10,676.55 10,847.85 767,941,000 376,763,377.15
07-Jul-2020 10,799.65 +36.00 +0.33% 10,802.85 10,689.70 10,813.80 636,765,000 365,023,745.25
06-Jul-2020 10,763.65 +156.30 +1.47% 10,723.85 10,695.10 10,811.40 571,213,000 298,575,377.72
03-Jul-2020 10,607.35 +55.65 +0.53% 10,614.95 10,562.65 10,631.30 525,191,000 251,863,896.97
02-Jul-2020 10,551.70 +121.65 +1.17% 10,493.05 10,485.55 10,598.20 597,424,000 312,351,658.64
01-Jul-2020 10,430.05 +127.95 +1.24% 10,323.80 10,299.60 10,447.05 573,550,000 287,362,789.94
30-Jun-2020 10,302.10 -10.30 -0.10% 10,382.60 10,267.35 10,401.05 556,239,000 273,425,540.17
29-Jun-2020 10,312.40 -70.60 -0.68% 10,311.95 10,223.60 10,337.95 574,544,000 270,194,611.46
26-Jun-2020 10,383.00 +94.10 +0.91% 10,378.90 10,311.25 10,409.85 671,910,000 318,416,835.30
25-Jun-2020 10,288.90 -16.40 -0.16% 10,235.55 10,194.50 10,361.80 994,191,000 417,260,689.10
24-Jun-2020 10,305.30 -165.70 -1.58% 10,529.25 10,281.95 10,553.15 854,800,000 413,944,540.58
23-Jun-2020 10,471.00 +159.80 +1.55% 10,347.95 10,301.75 10,484.70 669,195,000 341,481,341.81
22-Jun-2020 10,311.20 +66.80 +0.65% 10,318.75 10,277.60 10,393.65 685,385,000 355,297,962.40
19-Jun-2020 10,244.40 +152.75 +1.51% 10,119.00 10,072.65 10,272.40 892,096,000 481,035,600.12
18-Jun-2020 10,091.65 +210.50 +2.13% 9,863.25 9,845.05 10,111.20 622,896,000 285,943,200.11
17-Jun-2020 9,881.15 -32.85 -0.33% 9,876.70 9,833.80 10,003.60 685,418,000 307,006,949.57
16-Jun-2020 9,914.00 +100.30 +1.02% 10,014.80 9,728.50 10,046.15 899,895,000 362,578,919.75
15-Jun-2020 9,813.70 -159.20 -1.60% 9,919.35 9,726.35 9,943.35 716,053,000 319,266,506.93
12-Jun-2020 9,972.90 +70.90 +0.72% 9,544.95 9,544.35 9,996.05 796,306,000 365,057,729.05
11-Jun-2020 9,902.00 -214.15 -2.12% 10,094.10 9,885.05 10,112.05 715,453,000 308,138,478.25
10-Jun-2020 10,116.15 +69.50 +0.69% 10,072.60 10,036.85 10,148.75 632,383,000 284,854,705.96
09-Jun-2020 10,046.65 -120.80 -1.19% 10,181.15 10,021.45 10,291.15 754,217,000 362,010,485.25
08-Jun-2020 10,167.45 +25.30 +0.25% 10,326.75 10,120.25 10,328.50 936,486,000 378,190,597.57
05-Jun-2020 10,142.15 +113.05 +1.13% 10,093.80 10,040.75 10,177.80 987,122,000 378,246,289.28
04-Jun-2020 10,029.10 -32.45 -0.32% 10,054.25 9,944.25 10,123.85 775,107,000 363,990,422.95
03-Jun-2020 10,061.55 +82.45 +0.83% 10,108.30 10,035.55 10,176.20 794,664,000 383,436,124.36
02-Jun-2020 9,979.10 +152.95 +1.56% 9,880.85 9,824.05 9,995.60 770,193,000 367,231,127.99
01-Jun-2020 9,826.15 +245.85 +2.57% 9,726.85 9,706.95 9,931.60 794,183,000 380,969,162.34
29-May-2020 9,580.30 +90.20 +0.95% 9,422.20 9,376.90 9,598.85 967,005,000 450,058,130.84
28-May-2020 9,490.10 +175.15 +1.88% 9,364.95 9,336.50 9,511.25 837,911,000 377,619,146.22
27-May-2020 9,314.95 +285.90 +3.17% 9,082.20 9,004.25 9,334.00 763,492,000 346,038,770.09
26-May-2020 9,029.05 -10.20 -0.11% 9,099.75 8,996.65 9,161.65 654,960,000 308,715,928.87
22-May-2020 9,039.25 -67.00 -0.74% 9,067.90 8,968.55 9,149.60 675,759,000 316,254,705.34
21-May-2020 9,106.25 +39.70 +0.44% 9,079.45 9,056.10 9,178.55 631,543,000 283,035,063.64
20-May-2020 9,066.55 +187.45 +2.11% 8,889.15 8,875.35 9,093.80 622,308,000 307,219,869.04
19-May-2020 8,879.10 +55.85 +0.63% 8,961.70 8,855.30 9,030.35 762,153,000 320,269,379.79
18-May-2020 8,823.25 -313.60 -3.43% 9,158.30 8,806.75 9,158.30 772,983,000 333,474,619.89
15-May-2020 9,136.85 -5.90 -0.06% 9,182.40 9,050.00 9,182.40 575,857,000 258,473,320.07
14-May-2020 9,142.75 -240.80 -2.57% 9,213.95 9,119.75 9,281.10 602,556,000 295,415,925.66
13-May-2020 9,383.55 +187.00 +2.03% 9,584.20 9,351.10 9,584.50 846,395,000 364,889,032.05
12-May-2020 9,196.55 -42.65 -0.46% 9,168.85 9,043.95 9,240.85 805,459,000 377,062,652.14
11-May-2020 9,239.20 -12.30 -0.13% 9,348.15 9,219.95 9,439.90 704,647,000 310,484,726.58
08-May-2020 9,251.50 +52.45 +0.57% 9,376.95 9,238.20 9,382.65 609,054,000 307,434,491.27
07-May-2020 9,199.05 -71.85 -0.78% 9,234.05 9,175.90 9,277.85 708,740,000 597,055,333.59
06-May-2020 9,270.90 +65.30 +0.71% 9,226.80 9,116.50 9,346.90 722,185,000 307,980,982.96
05-May-2020 9,205.60 -87.90 -0.95% 9,429.40 9,190.75 9,450.90 725,196,000 297,002,049.42
04-May-2020 9,293.50 -566.40 -5.74% 9,533.50 9,266.95 9,533.50 687,487,000 297,859,517.72
30-Apr-2020 9,859.90 +306.55 +3.21% 9,753.50 9,731.50 9,889.05 931,174,000 393,324,567.39
29-Apr-2020 9,553.35 +172.45 +1.84% 9,408.60 9,392.35 9,599.85 653,027,000 316,732,321.33
28-Apr-2020 9,380.90 +98.60 +1.06% 9,389.80 9,260.00 9,404.40 614,549,000 300,914,094.21
27-Apr-2020 9,282.30 +127.90 +1.40% 9,259.70 9,250.35 9,377.10 512,793,000 266,965,407.73
24-Apr-2020 9,154.40 -159.50 -1.71% 9,163.90 9,141.30 9,296.90 659,439,000 328,590,507.33
23-Apr-2020 9,313.90 +126.60 +1.38% 9,232.35 9,170.15 9,343.60 666,650,000 302,705,460.05
22-Apr-2020 9,187.30 +205.85 +2.29% 9,026.75 8,946.25 9,209.75 734,383,000 339,818,186.83
21-Apr-2020 8,981.45 -280.40 -3.03% 9,016.95 8,909.40 9,044.40 655,123,000 282,738,895.28
20-Apr-2020 9,261.85 -4.90 -0.05% 9,390.20 9,230.80 9,390.85 726,365,000 286,209,084.95
17-Apr-2020 9,266.75 +273.95 +3.05% 9,323.45 9,091.35 9,324.00 684,205,000 331,339,793.64
16-Apr-2020 8,992.80 +67.50 +0.76% 8,851.25 8,821.90 9,053.75 719,441,000 311,250,320.06
15-Apr-2020 8,925.30 -68.55 -0.76% 9,196.40 8,874.10 9,261.20 879,148,000 415,912,256.47
13-Apr-2020 8,993.85 -118.05 -1.30% 9,103.95 8,912.40 9,112.05 643,967,000 266,119,534.10
09-Apr-2020 9,111.90 +363.15 +4.15% 8,973.05 8,904.55 9,128.35 742,143,000 326,583,434.06
08-Apr-2020 8,748.75 -43.45 -0.49% 8,688.90 8,653.90 9,131.70 896,525,000 373,447,553.14
07-Apr-2020 8,792.20 +708.40 +8.76% 8,446.30 8,360.95 8,819.40 814,182,000 349,114,288.66
03-Apr-2020 8,083.80 -170.00 -2.06% 8,356.55 8,055.80 8,356.55 697,026,000 263,769,869.15
01-Apr-2020 8,253.80 -343.95 -4.00% 8,584.10 8,198.35 8,588.10 506,343,000 210,014,605.51
31-Mar-2020 8,597.75 +316.65 +3.82% 8,529.35 8,358.00 8,678.30 712,656,000 272,087,759.49
30-Mar-2020 8,281.10 -379.15 -4.38% 8,385.95 8,244.00 8,576.00 593,251,000 245,471,966.42
27-Mar-2020 8,660.25 +18.80 +0.22% 8,949.10 8,522.90 9,038.90 801,451,000 312,142,653.99
26-Mar-2020 8,641.45 +323.60 +3.89% 8,451.00 8,304.90 8,749.05 865,591,000 319,900,024.30
25-Mar-2020 8,317.85 +516.80 +6.62% 7,735.15 7,714.75 8,376.75 736,866,000 281,767,970.98
24-Mar-2020 7,801.05 +190.80 +2.51% 7,848.30 7,511.10 8,036.95 738,425,000 280,640,268.15
23-Mar-2020 7,610.25 -1,135.20 -12.98% 7,945.70 7,583.60 8,159.25 653,538,000 237,543,427.51
20-Mar-2020 8,745.45 +482.00 +5.83% 8,284.45 8,178.20 8,883.00 1,071,521,000 371,416,015.49
19-Mar-2020 8,263.45 -205.35 -2.42% 8,063.30 7,832.55 8,575.45 925,722,000 340,909,597.21
18-Mar-2020 8,468.80 -498.25 -5.56% 9,088.45 8,407.05 9,127.55 1,516,626,000 390,883,252.52
17-Mar-2020 8,967.05 -230.35 -2.50% 9,285.40 8,915.60 9,403.80 935,619,000 278,499,116.32
16-Mar-2020 9,197.40 -757.80 -7.61% 9,587.80 9,165.10 9,602.20 897,732,000 289,686,517.13
13-Mar-2020 9,955.20 +365.05 +3.81% 9,107.60 8,555.15 10,159.40 1,387,954,000 438,602,604.16
12-Mar-2020 9,590.15 -868.25 -8.30% 10,039.95 9,508.00 10,040.75 1,343,489,000 390,631,979.38
11-Mar-2020 10,458.40 +6.95 +0.07% 10,334.30 10,334.00 10,545.10 1,218,545,000 323,875,479.41
09-Mar-2020 10,451.45 -538.00 -4.90% 10,742.05 10,294.45 10,751.55 1,565,512,000 349,695,965.79
06-Mar-2020 10,989.45 -279.55 -2.48% 10,942.65 10,827.40 11,035.10 1,810,971,000 262,736,527.26
05-Mar-2020 11,269.00 +18.00 +0.16% 11,306.05 11,244.60 11,389.50 1,352,489,000 267,549,576.91
04-Mar-2020 11,251.00 -52.30 -0.46% 11,351.35 11,082.15 11,356.60 797,653,000 268,159,369.08
03-Mar-2020 11,303.30 +170.55 +1.53% 11,217.55 11,152.55 11,342.25 696,520,000 231,609,141.10
02-Mar-2020 11,132.75 -69.00 -0.62% 11,387.35 11,036.25 11,433.00 680,800,000 241,002,450.13
28-Feb-2020 11,201.75 -431.55 -3.71% 11,382.00 11,175.05 11,384.80 809,904,000 321,139,136.46
27-Feb-2020 11,633.30 -45.20 -0.39% 11,661.25 11,536.70 11,663.85 608,614,000 214,274,314.92
26-Feb-2020 11,678.50 -119.40 -1.01% 11,738.55 11,639.60 11,783.25 567,625,000 217,754,939.06
25-Feb-2020 11,797.90 -31.50 -0.27% 11,877.50 11,779.90 11,883.05 461,000,000 184,041,891.87
24-Feb-2020 11,829.40 -251.45 -2.08% 12,012.55 11,813.40 12,012.55 490,798,000 192,910,164.15
20-Feb-2020 12,080.85 -45.05 -0.37% 12,119.00 12,071.45 12,152.00 502,605,000 187,480,165.12
19-Feb-2020 12,125.90 +133.40 +1.11% 12,090.60 12,042.10 12,134.70 513,568,000 174,685,617.72
18-Feb-2020 11,992.50 -53.30 -0.44% 12,028.25 11,908.05 12,030.75 676,854,000 187,149,752.74
17-Feb-2020 12,045.80 -67.65 -0.56% 12,131.80 12,037.00 12,159.60 455,187,000 153,699,964.02
14-Feb-2020 12,113.45 -61.20 -0.50% 12,190.15 12,091.20 12,246.70 622,783,000 206,751,853.06
13-Feb-2020 12,174.65 -26.55 -0.22% 12,219.55 12,139.80 12,225.65 501,191,000 162,155,430.89
12-Feb-2020 12,201.20 +93.30 +0.77% 12,151.00 12,144.30 12,231.75 411,730,000 163,865,485.74
11-Feb-2020 12,107.90 +76.40 +0.63% 12,108.40 12,099.00 12,172.30 479,984,000 160,495,785.48
10-Feb-2020 12,031.50 -66.85 -0.55% 12,102.35 11,990.75 12,103.55 524,706,000 168,779,007.39
07-Feb-2020 12,098.35 -39.60 -0.33% 12,151.15 12,073.95 12,154.70 473,475,000 161,927,747.44
06-Feb-2020 12,137.95 +48.80 +0.40% 12,120.00 12,084.65 12,160.60 565,116,000 217,359,248.09
05-Feb-2020 12,089.15 +109.50 +0.91% 12,005.85 11,953.35 12,098.15 758,033,000 229,980,502.32
04-Feb-2020 11,979.65 +271.75 +2.32% 11,786.25 11,783.40 11,986.15 560,430,000 223,384,950.52
03-Feb-2020 11,707.90 +46.05 +0.39% 11,627.45 11,614.50 11,749.85 669,816,000 254,152,610.24
01-Feb-2020 11,661.85 -300.25 -2.51% 11,939.00 11,633.30 12,017.35 537,634,767 205,981.20
31-Jan-2020 11,962.10 -73.70 -0.61% 12,100.40 11,945.85 12,103.55 771,278,000 260,449,067.63
30-Jan-2020 12,035.80 -93.70 -0.77% 12,147.75 12,010.60 12,150.30 538,139,000 193,726,741.88
29-Jan-2020 12,129.50 +73.70 +0.61% 12,114.90 12,103.80 12,169.60 514,362,000 206,461,764.44
28-Jan-2020 12,055.80 -63.20 -0.52% 12,148.10 12,024.50 12,163.55 478,484,000 209,176,217.44
27-Jan-2020 12,119.00 -129.25 -1.06% 12,197.10 12,107.00 12,216.60 441,158,000 179,886,066.60
24-Jan-2020 12,248.25 +67.90 +0.56% 12,174.55 12,149.65 12,272.15 593,238,000 180,322,740.87
23-Jan-2020 12,180.35 +73.45 +0.61% 12,123.75 12,094.10 12,189.00 867,654,000 238,293,919.73
22-Jan-2020 12,106.90 -62.95 -0.52% 12,218.35 12,087.90 12,225.05 526,295,000 197,586,800.07
21-Jan-2020 12,169.85 -54.70 -0.45% 12,195.30 12,162.30 12,230.05 443,976,000 186,826,481.41
20-Jan-2020 12,224.55 -127.80 -1.03% 12,430.50 12,216.90 12,430.50 491,609,000 214,154,321.53
17-Jan-2020 12,352.35 -3.15 -0.03% 12,328.40 12,321.40 12,385.45 502,061,000 213,976,331.04
16-Jan-2020 12,355.50 +12.20 +0.10% 12,347.10 12,315.80 12,389.05 395,670,000 160,040,554.16
15-Jan-2020 12,343.30 -19.00 -0.15% 12,349.40 12,278.75 12,355.15 684,353,000 178,825,110.62
14-Jan-2020 12,362.30 +32.75 +0.27% 12,333.10 12,308.70 12,374.25 616,261,000 179,489,239.28
13-Jan-2020 12,329.55 +72.75 +0.59% 12,296.70 12,285.80 12,337.75 500,968,000 175,221,325.18
10-Jan-2020 12,256.80 +40.90 +0.33% 12,271.00 12,213.20 12,311.20 660,628,000 188,186,219.28
09-Jan-2020 12,215.90 +190.55 +1.58% 12,153.15 12,132.55 12,224.05 477,470,000 184,566,367.79
08-Jan-2020 12,025.35 -27.60 -0.23% 11,939.10 11,929.60 12,044.95 445,992,000 182,811,505.26
07-Jan-2020 12,052.95 +59.90 +0.50% 12,079.10 12,005.35 12,152.15 447,819,000 177,976,762.06
06-Jan-2020 11,993.05 -233.60 -1.91% 12,170.60 11,974.20 12,179.10 396,501,000 168,692,153.44
03-Jan-2020 12,226.65 -55.55 -0.45% 12,261.10 12,191.35 12,265.60 428,770,000 168,272,708.84
02-Jan-2020 12,282.20 +99.70 +0.82% 12,198.55 12,195.25 12,289.90 407,698,000 152,565,526.67
01-Jan-2020 12,182.50 +14.05 +0.12% 12,202.15 12,165.30 12,222.20 304,078,000 104,456,753.97
31-Dec-2019 12,168.45 -87.40 -0.71% 12,247.10 12,151.80 12,247.10 426,932,000 148,128,930.80
30-Dec-2019 12,255.85 +10.05 +0.08% 12,274.90 12,213.80 12,286.45 411,085,000 145,567,322.44
27-Dec-2019 12,245.80 +119.25 +0.98% 12,172.90 12,157.90 12,258.45 383,789,000 136,762,045.35
26-Dec-2019 12,126.55 -88.00 -0.72% 12,211.85 12,118.85 12,221.55 520,327,000 163,623,117.00
24-Dec-2019 12,214.55 -48.20 -0.39% 12,269.25 12,202.10 12,283.70 470,290,000 138,645,624.09
23-Dec-2019 12,262.75 -9.05 -0.07% 12,235.45 12,213.25 12,287.15 604,782,000 180,782,290.09
20-Dec-2019 12,271.80 +12.10 +0.10% 12,266.45 12,252.75 12,293.90 810,676,000 257,502,363.64
19-Dec-2019 12,259.70 +38.05 +0.31% 12,223.40 12,191.15 12,268.35 623,050,000 197,618,960.42
18-Dec-2019 12,221.65 +56.65 +0.47% 12,197.00 12,163.45 12,237.70 518,855,000 223,410,597.65
17-Dec-2019 12,165.00 +111.05 +0.92% 12,082.45 12,070.35 12,182.75 499,586,000 209,687,856.39
16-Dec-2019 12,053.95 -32.75 -0.27% 12,131.35 12,046.30 12,134.65 437,704,000 161,103,404.36
13-Dec-2019 12,086.70 +114.90 +0.96% 12,026.40 12,023.60 12,098.85 597,713,000 206,267,951.93
12-Dec-2019 11,971.80 +61.65 +0.52% 11,944.30 11,934.00 12,005.50 752,617,000 184,012,204.15
11-Dec-2019 11,910.15 +53.35 +0.45% 11,867.35 11,832.30 11,923.20 997,655,000 187,605,717.85
10-Dec-2019 11,856.80 -80.70 -0.68% 11,950.50 11,844.70 11,953.20 650,219,000 165,146,252.44
09-Dec-2019 11,937.50 +16.00 +0.13% 11,939.10 11,888.05 11,981.95 599,116,000 166,728,686.47
06-Dec-2019 11,921.50 -96.90 -0.81% 12,047.35 11,888.85 12,057.05 609,221,000 182,454,938.23
05-Dec-2019 12,018.40 -24.80 -0.21% 12,071.25 11,998.75 12,081.20 562,229,000 195,898,101.13
04-Dec-2019 12,043.20 +49.00 +0.41% 11,969.95 11,935.30 12,054.70 747,194,000 221,328,270.35
03-Dec-2019 11,994.20 -54.00 -0.45% 12,067.65 11,956.40 12,068.60 605,789,000 182,037,556.17
02-Dec-2019 12,048.20 -7.85 -0.07% 12,137.05 12,023.70 12,137.15 720,945,000 231,127,484.96
29-Nov-2019 12,056.05 -95.10 -0.78% 12,146.20 12,017.40 12,147.40 804,430,000 218,380,429.09
28-Nov-2019 12,151.15 +50.45 +0.42% 12,132.10 12,099.95 12,158.80 620,479,000 212,295,797.43
27-Nov-2019 12,100.70 +63.00 +0.52% 12,068.50 12,055.15 12,114.90 584,227,000 199,374,024.71
26-Nov-2019 12,037.70 -36.05 -0.30% 12,110.20 12,006.35 12,132.45 1,201,336,000 460,306,191.46
25-Nov-2019 12,073.75 +159.35 +1.34% 11,922.45 11,919.75 12,084.50 534,289,000 199,904,404.90
22-Nov-2019 11,914.40 -54.00 -0.45% 11,967.30 11,883.50 11,968.10 486,815,000 192,435,699.55
21-Nov-2019 11,968.40 -30.70 -0.26% 12,025.65 11,956.90 12,028.20 557,686,000 216,099,863.79
20-Nov-2019 11,999.10 +59.00 +0.49% 12,004.75 11,966.05 12,038.60 646,661,000 243,411,404.59
19-Nov-2019 11,940.10 +55.60 +0.47% 11,919.45 11,881.75 11,958.85 613,910,000 215,748,419.87
18-Nov-2019 11,884.50 -10.95 -0.09% 11,915.15 11,867.60 11,946.20 514,352,000 179,914,108.02
15-Nov-2019 11,895.45 +23.35 +0.20% 11,904.20 11,879.25 11,973.65 580,154,000 223,506,313.57
14-Nov-2019 11,872.10 +31.65 +0.27% 11,858.75 11,802.65 11,895.65 559,494,000 191,148,644.15
13-Nov-2019 11,840.45 -73.00 -0.61% 11,908.30 11,823.20 11,946.80 659,036,000 204,014,969.36
11-Nov-2019 11,913.45 +5.30 +0.04% 11,879.20 11,853.95 11,932.65 548,980,000 165,484,735.43
08-Nov-2019 11,908.15 -103.90 -0.86% 11,987.15 11,888.75 12,034.15 789,254,000 229,315,222.22
07-Nov-2019 12,012.05 +46.00 +0.38% 12,021.10 11,946.85 12,021.40 562,964,000 208,982,419.17
06-Nov-2019 11,966.05 +48.85 +0.41% 11,911.50 11,850.25 12,002.90 603,351,000 233,249,689.67
05-Nov-2019 11,917.20 -24.10 -0.20% 11,974.60 11,861.90 11,978.95 631,952,000 209,958,849.50
04-Nov-2019 11,941.30 +50.70 +0.43% 11,928.90 11,905.35 11,989.15 823,050,000 232,038,817.07
01-Nov-2019 11,890.60 +13.15 +0.11% 11,886.60 11,843.35 11,918.30 855,338,000 249,335,512.34
31-Oct-2019 11,877.45 +33.35 +0.28% 11,890.45 11,855.10 11,945.00 1,414,837,000 313,047,342.65
30-Oct-2019 11,844.10 +57.25 +0.49% 11,883.90 11,784.45 11,883.95 725,220,000 226,721,796.42
29-Oct-2019 11,786.85 +159.70 +1.37% 11,643.95 11,627.35 11,809.40 951,723,000 270,548,655.23
27-Oct-2019 11,627.15 +43.25 +0.37% 11,662.25 11,604.60 11,672.40 161,779,004 3,548,210.00
25-Oct-2019 11,583.90 +1.30 +0.01% 11,646.15 11,490.75 11,646.90 812,028,000 236,115,060.07
24-Oct-2019 11,582.60 -21.50 -0.19% 11,661.65 11,534.65 11,679.60 700,482,000 251,774,560.59
23-Oct-2019 11,604.10 +15.75 +0.14% 11,596.20 11,554.40 11,651.60 664,160,000 233,976,868.45
22-Oct-2019 11,588.35 -73.50 -0.63% 11,657.15 11,573.65 11,714.35 867,601,000 297,262,706.33
18-Oct-2019 11,661.85 +75.50 +0.65% 11,580.30 11,553.15 11,684.70 853,440,000 223,159,889.09
17-Oct-2019 11,586.35 +122.35 +1.07% 11,466.30 11,439.65 11,599.10 797,572,000 208,391,994.93
16-Oct-2019 11,464.00 +35.70 +0.31% 11,464.95 11,411.10 11,481.05 533,469,000 182,660,615.79
15-Oct-2019 11,428.30 +87.15 +0.77% 11,360.85 11,342.10 11,462.35 527,396,000 170,415,475.61
14-Oct-2019 11,341.15 +36.10 +0.32% 11,335.90 11,290.05 11,420.45 587,579,000 174,994,789.92
11-Oct-2019 11,305.05 +70.50 +0.63% 11,257.70 11,189.40 11,362.90 737,795,000 225,113,909.06
10-Oct-2019 11,234.55 -78.75 -0.70% 11,280.50 11,208.55 11,293.35 562,018,000 192,343,099.55
09-Oct-2019 11,313.30 +186.90 +1.68% 11,152.95 11,090.15 11,321.60 741,149,000 209,615,372.91
07-Oct-2019 11,126.40 -48.35 -0.43% 11,196.20 11,112.65 11,233.85 733,199,000 186,413,734.55
04-Oct-2019 11,174.75 -139.25 -1.23% 11,388.45 11,158.35 11,400.30 928,524,000 224,707,613.96
03-Oct-2019 11,314.00 -45.90 -0.40% 11,322.25 11,257.35 11,370.40 1,017,480,000 216,583,834.38
01-Oct-2019 11,359.90 -114.55 -1.00% 11,515.40 11,247.90 11,554.20 1,305,415,000 289,727,187.78
30-Sep-2019 11,474.45 -37.95 -0.33% 11,491.15 11,390.80 11,508.25 756,849,000 237,480,704.70
27-Sep-2019 11,512.40 -58.80 -0.51% 11,556.35 11,499.75 11,593.60 650,017,000 190,369,422.15
26-Sep-2019 11,571.20 +131.00 +1.15% 11,469.85 11,466.35 11,610.85 844,466,000 307,078,407.92
25-Sep-2019 11,440.20 -148.00 -1.28% 11,564.85 11,416.10 11,564.95 629,055,000 252,662,386.60
24-Sep-2019 11,588.20 -12.00 -0.10% 11,590.70 11,539.20 11,655.05 651,722,000 269,300,676.65
23-Sep-2019 11,600.20 +326.00 +2.89% 11,542.70 11,471.35 11,694.85 882,827,000 400,050,142.17
20-Sep-2019 11,274.20 +569.40 +5.32% 10,746.80 10,691.00 11,381.90 1,356,767,000 540,815,271.78
19-Sep-2019 10,704.80 -135.85 -1.25% 10,845.20 10,670.25 10,845.20 642,599,000 166,428,310.54
18-Sep-2019 10,840.65 +23.05 +0.21% 10,872.80 10,804.85 10,885.15 519,155,000 167,844,305.32
17-Sep-2019 10,817.60 -185.90 -1.69% 11,000.10 10,796.50 11,000.10 482,013,000 177,219,280.47
16-Sep-2019 11,003.50 -72.40 -0.65% 10,994.85 10,968.20 11,052.70 434,450,000 157,861,668.68
13-Sep-2019 11,075.90 +93.10 +0.85% 10,986.80 10,945.75 11,084.45 624,305,000 180,127,610.65
12-Sep-2019 10,982.80 -52.90 -0.48% 11,058.30 10,964.95 11,081.75 551,436,000 175,101,706.67
11-Sep-2019 11,035.70 +32.65 +0.30% 11,028.50 11,011.65 11,054.80 687,140,000 195,505,899.91
09-Sep-2019 11,003.05 +56.85 +0.52% 10,936.70 10,889.80 11,028.85 412,471,000 147,620,732.24
06-Sep-2019 10,946.20 +98.30 +0.91% 10,883.80 10,867.45 10,957.05 497,214,000 181,677,780.47
05-Sep-2019 10,847.90 +3.25 +0.03% 10,860.95 10,816.00 10,920.10 595,699,000 182,798,841.73
04-Sep-2019 10,844.65 +46.75 +0.43% 10,790.40 10,746.35 10,858.75 508,784,000 191,950,994.56
03-Sep-2019 10,797.90 -225.35 -2.04% 10,960.95 10,772.70 10,967.50 483,039,000 165,955,993.99
30-Aug-2019 11,023.25 +74.95 +0.68% 10,987.80 10,874.80 11,042.60 628,154,000 210,573,076.37
29-Aug-2019 10,948.30 -97.80 -0.89% 10,996.05 10,922.40 11,021.10 649,876,000 201,277,738.74
28-Aug-2019 11,046.10 -59.25 -0.53% 11,101.30 10,987.65 11,129.65 549,955,000 167,394,267.50
27-Aug-2019 11,105.35 +47.50 +0.43% 11,106.55 11,049.50 11,141.75 685,551,000 274,131,554.65
26-Aug-2019 11,057.85 +228.50 +2.11% 11,000.30 10,756.55 11,070.30 684,142,000 223,759,947.75
23-Aug-2019 10,829.35 +88.00 +0.82% 10,699.60 10,637.15 10,862.55 667,080,000 209,837,482.99
22-Aug-2019 10,741.35 -177.35 -1.62% 10,905.30 10,718.30 10,908.25 668,193,000 187,643,786.06
21-Aug-2019 10,918.70 -98.30 -0.89% 11,018.15 10,906.65 11,034.20 557,868,000 167,479,870.86
20-Aug-2019 11,017.00 -36.90 -0.33% 11,063.90 10,985.30 11,076.30 444,716,000 169,159,568.80
19-Aug-2019 11,053.90 +6.10 +0.06% 11,094.80 11,037.85 11,146.90 369,493,000 141,203,474.21
16-Aug-2019 11,047.80 +18.40 +0.17% 11,043.65 10,924.30 11,068.65 470,910,000 192,816,801.46
14-Aug-2019 11,029.40 +103.55 +0.95% 11,003.25 10,935.60 11,078.15 511,542,000 197,128,050.53
13-Aug-2019 10,925.85 -183.80 -1.65% 11,139.40 10,901.60 11,145.90 624,635,000 247,906,662.79
09-Aug-2019 11,109.65 +77.20 +0.70% 11,087.90 11,062.80 11,181.45 538,064,000 210,918,685.57
08-Aug-2019 11,032.45 +176.95 +1.63% 10,899.20 10,842.95 11,058.05 482,472,000 206,676,012.55
07-Aug-2019 10,855.50 -92.75 -0.85% 10,958.10 10,835.90 10,975.65 548,466,000 212,282,840.35
06-Aug-2019 10,948.25 +85.65 +0.79% 10,815.40 10,813.80 11,018.55 517,891,000 216,764,026.76
05-Aug-2019 10,862.60 -134.75 -1.23% 10,895.80 10,782.60 10,895.80 506,557,000 208,240,967.42
02-Aug-2019 10,997.35 +17.35 +0.16% 10,930.30 10,848.95 11,080.15 547,416,000 239,720,407.95
01-Aug-2019 10,980.00 -138.00 -1.24% 11,060.20 10,881.00 11,076.75 499,919,000 210,483,152.23
31-Jul-2019 11,118.00 +32.60 +0.29% 11,034.05 10,999.40 11,145.30 536,694,000 236,812,152.87
30-Jul-2019 11,085.40 -103.80 -0.93% 11,213.70 11,072.65 11,267.45 479,059,000 205,457,149.41
29-Jul-2019 11,189.20 -95.10 -0.84% 11,307.50 11,152.40 11,310.95 482,862,000 187,059,155.35
26-Jul-2019 11,284.30 +32.15 +0.29% 11,247.45 11,210.05 11,307.60 522,670,000 203,503,760.70
25-Jul-2019 11,252.15 -19.15 -0.17% 11,290.40 11,239.35 11,361.40 553,677,000 243,292,116.41
24-Jul-2019 11,271.30 -59.75 -0.53% 11,322.45 11,229.80 11,359.75 413,203,000 183,531,284.18
23-Jul-2019 11,331.05 -15.15 -0.13% 11,372.25 11,302.80 11,398.15 458,931,000 191,993,231.12
22-Jul-2019 11,346.20 -73.05 -0.64% 11,392.85 11,301.25 11,398.15 516,044,000 193,042,277.45
19-Jul-2019 11,419.25 -177.65 -1.53% 11,627.95 11,399.30 11,640.35 446,049,000 173,264,020.81
18-Jul-2019 11,596.90 -90.60 -0.78% 11,675.60 11,582.40 11,677.15 498,258,000 166,840,289.29
17-Jul-2019 11,687.50 +24.90 +0.21% 11,670.75 11,651.15 11,706.65 464,828,000 152,504,983.22
16-Jul-2019 11,662.60 +74.25 +0.64% 11,596.65 11,573.95 11,670.05 480,156,000 159,679,061.41
15-Jul-2019 11,588.35 +35.85 +0.31% 11,614.75 11,532.30 11,618.40 368,789,000 158,359,948.73
12-Jul-2019 11,552.50 -30.40 -0.26% 11,601.15 11,538.60 11,639.55 359,421,000 169,475,715.00
11-Jul-2019 11,582.90 +84.00 +0.73% 11,561.45 11,519.50 11,599.00 317,258,000 145,861,999.09
10-Jul-2019 11,498.90 -57.00 -0.49% 11,536.15 11,475.65 11,593.70 337,571,000 160,985,253.86
09-Jul-2019 11,555.90 -2.70 -0.02% 11,531.60 11,461.00 11,582.55 442,520,000 215,779,492.88
08-Jul-2019 11,558.60 -252.55 -2.14% 11,770.40 11,523.30 11,771.90 464,029,000 191,462,479.99
05-Jul-2019 11,811.15 -135.60 -1.14% 11,964.75 11,797.90 11,981.75 530,720,000 188,719,884.97
04-Jul-2019 11,946.75 +30.00 +0.25% 11,928.80 11,923.65 11,969.25 333,595,000 147,588,746.72
03-Jul-2019 11,916.75 +6.45 +0.05% 11,932.15 11,887.05 11,945.20 340,528,000 142,903,312.20
02-Jul-2019 11,910.30 +44.70 +0.38% 11,890.30 11,814.70 11,917.45 363,197,000 136,159,430.99
01-Jul-2019 11,865.60 +76.75 +0.65% 11,839.90 11,830.80 11,884.65 278,416,000 128,749,570.60
28-Jun-2019 11,788.85 -52.70 -0.45% 11,861.15 11,775.50 11,871.70 303,889,000 151,918,975.52
27-Jun-2019 11,841.55 -6.00 -0.05% 11,860.85 11,821.05 11,911.15 480,169,000 233,000,614.87
26-Jun-2019 11,847.55 +51.10 +0.43% 11,768.15 11,757.55 11,871.85 327,885,000 146,507,094.14
25-Jun-2019 11,796.45 +96.80 +0.83% 11,681.00 11,651.00 11,814.40 300,476,000 138,228,283.93
24-Jun-2019 11,699.65 -24.45 -0.21% 11,725.80 11,670.20 11,754.00 277,621,000 126,313,807.17
21-Jun-2019 11,724.10 -107.65 -0.91% 11,827.60 11,705.10 11,827.95 468,430,000 233,461,342.07
20-Jun-2019 11,831.75 +140.30 +1.20% 11,653.65 11,635.05 11,843.50 442,017,000 188,391,059.84
19-Jun-2019 11,691.45 -0.05 -0.00% 11,744.45 11,625.10 11,802.50 446,933,000 187,227,095.38
18-Jun-2019 11,691.50 +19.35 +0.17% 11,677.05 11,641.15 11,727.20 365,526,000 161,206,947.35
17-Jun-2019 11,672.15 -151.15 -1.28% 11,844.00 11,657.75 11,844.05 295,528,000 138,516,706.27
14-Jun-2019 11,823.30 -90.75 -0.76% 11,910.10 11,797.70 11,911.85 390,295,000 162,265,715.32
13-Jun-2019 11,914.05 +7.85 +0.07% 11,873.90 11,817.05 11,931.35 447,902,000 186,809,107.52
12-Jun-2019 11,906.20 -59.40 -0.50% 11,962.45 11,866.35 11,962.45 283,718,000 141,201,657.13
11-Jun-2019 11,965.60 +42.90 +0.36% 11,959.85 11,904.35 12,000.35 332,182,000 153,922,769.74
10-Jun-2019 11,922.70 +52.05 +0.44% 11,934.90 11,871.75 11,975.05 303,329,000 131,254,080.55
07-Jun-2019 11,870.65 +26.90 +0.23% 11,865.20 11,769.50 11,897.50 302,456,000 149,393,965.84
06-Jun-2019 11,843.75 -177.90 -1.48% 12,039.80 11,830.25 12,039.80 415,207,000 211,447,678.15
04-Jun-2019 12,021.65 -66.90 -0.55% 12,052.65 12,005.85 12,095.20 289,222,000 153,082,792.49
03-Jun-2019 12,088.55 +165.75 +1.39% 11,953.75 11,920.10 12,103.05 315,297,000 174,513,632.33
31-May-2019 11,922.80 -23.10 -0.19% 11,999.80 11,829.45 12,039.25 438,879,000 227,890,038.48
30-May-2019 11,945.90 +84.80 +0.71% 11,865.30 11,859.40 11,968.55 421,200,000 202,618,455.31
29-May-2019 11,861.10 -67.65 -0.57% 11,905.80 11,836.80 11,931.90 318,069,000 159,859,233.17
28-May-2019 11,928.75 +4.00 +0.03% 11,958.35 11,864.90 11,958.55 598,308,000 288,335,383.45
27-May-2019 11,924.75 +80.65 +0.68% 11,855.50 11,812.40 11,957.15 348,356,000 177,353,623.47
24-May-2019 11,844.10 +187.05 +1.60% 11,748.00 11,658.10 11,859.00 374,637,000 200,284,921.50
23-May-2019 11,657.05 -80.85 -0.69% 11,901.30 11,614.50 12,041.15 569,031,000 311,800,819.13
22-May-2019 11,737.90 +28.80 +0.25% 11,727.95 11,682.40 11,784.80 355,871,000 195,824,124.98
21-May-2019 11,709.10 -119.15 -1.01% 11,863.65 11,682.80 11,883.55 381,038,000 203,246,667.71
20-May-2019 11,828.25 +421.10 +3.69% 11,651.90 11,591.70 11,845.20 452,096,000 252,237,752.36
17-May-2019 11,407.15 +150.05 +1.33% 11,261.90 11,259.85 11,426.15 412,109,000 201,776,302.44
16-May-2019 11,257.10 +100.10 +0.90% 11,180.35 11,143.35 11,281.55 350,735,000 156,295,651.76
15-May-2019 11,157.00 -65.05 -0.58% 11,271.70 11,136.95 11,286.80 414,174,000 179,317,474.09
14-May-2019 11,222.05 +73.85 +0.66% 11,151.65 11,108.30 11,294.75 398,123,000 199,063,783.97
13-May-2019 11,148.20 -130.70 -1.16% 11,258.70 11,125.60 11,300.20 357,586,000 167,229,135.16
10-May-2019 11,278.90 -22.90 -0.20% 11,314.15 11,251.05 11,345.80 387,323,000 180,851,869.62
09-May-2019 11,301.80 -57.65 -0.51% 11,322.40 11,255.05 11,357.60 373,028,000 176,028,604.62
08-May-2019 11,359.45 -138.45 -1.20% 11,478.70 11,346.95 11,479.10 372,826,000 174,400,119.70
07-May-2019 11,497.90 -100.35 -0.87% 11,651.50 11,484.45 11,657.05 337,496,000 166,326,455.29
06-May-2019 11,598.25 -114.00 -0.97% 11,605.80 11,571.35 11,632.55 299,046,000 147,034,220.02
03-May-2019 11,712.25 -12.50 -0.11% 11,722.60 11,699.35 11,770.90 305,520,000 151,563,165.85
02-May-2019 11,724.75 -23.40 -0.20% 11,725.55 11,699.55 11,789.30 380,278,000 177,900,616.67
30-Apr-2019 11,748.15 -6.50 -0.06% 11,748.75 11,655.90 11,756.25 532,631,000 233,249,759.33
26-Apr-2019 11,754.65 +112.85 +0.97% 11,683.75 11,661.75 11,762.90 333,484,000 180,988,287.10
25-Apr-2019 11,641.80 -84.35 -0.72% 11,735.70 11,624.30 11,796.75 604,360,000 282,543,011.13
24-Apr-2019 11,726.15 +150.20 +1.30% 11,601.50 11,578.85 11,740.85 335,197,000 170,466,579.08
23-Apr-2019 11,575.95 -18.50 -0.16% 11,612.95 11,564.80 11,645.95 272,544,000 145,005,280.83
22-Apr-2019 11,594.45 -158.35 -1.35% 11,727.05 11,583.95 11,727.05 260,356,000 137,541,166.92
18-Apr-2019 11,752.80 -34.35 -0.29% 11,856.15 11,738.50 11,856.15 339,654,000 182,712,696.82
16-Apr-2019 11,787.15 +96.80 +0.83% 11,736.20 11,731.55 11,810.95 354,315,000 175,854,832.39
15-Apr-2019 11,690.35 +46.90 +0.40% 11,667.00 11,648.25 11,704.60 289,996,000 156,357,862.41
12-Apr-2019 11,643.45 +46.75 +0.40% 11,612.85 11,578.80 11,657.35 246,006,000 135,986,052.18
11-Apr-2019 11,596.70 +12.40 +0.11% 11,592.55 11,550.55 11,606.70 279,776,000 143,322,029.32
10-Apr-2019 11,584.30 -87.65 -0.75% 11,646.85 11,571.75 11,680.05 359,941,000 222,584,566.13
09-Apr-2019 11,671.95 +67.45 +0.58% 11,612.05 11,569.70 11,683.90 300,468,000 159,843,883.16
08-Apr-2019 11,604.50 -61.45 -0.53% 11,704.35 11,549.10 11,710.30 260,933,000 142,039,647.23
05-Apr-2019 11,665.95 +67.95 +0.59% 11,638.40 11,609.50 11,689.65 266,666,000 150,003,478.74
04-Apr-2019 11,598.00 -45.95 -0.39% 11,660.20 11,559.20 11,662.55 349,030,000 197,130,140.84
03-Apr-2019 11,643.95 -69.25 -0.59% 11,735.30 11,629.15 11,761.00 365,760,000 190,509,545.40
02-Apr-2019 11,713.20 +44.05 +0.38% 11,711.55 11,655.85 11,729.35 386,131,000 186,736,965.17
01-Apr-2019 11,669.15 +45.25 +0.39% 11,665.20 11,644.75 11,738.10 379,573,000 189,779,925.87
29-Mar-2019 11,623.90 +53.90 +0.47% 11,625.45 11,570.15 11,630.35 416,277,000 205,152,476.58
28-Mar-2019 11,570.00 +124.95 +1.09% 11,463.65 11,452.45 11,588.50 527,679,000 257,196,452.03
27-Mar-2019 11,445.05 -38.20 -0.33% 11,531.45 11,413.00 11,546.20 350,446,000 183,565,238.47
26-Mar-2019 11,483.25 +129.00 +1.14% 11,375.20 11,352.45 11,496.75 282,575,000 146,116,844.15
25-Mar-2019 11,354.25 -102.65 -0.90% 11,395.65 11,311.60 11,395.65 294,459,000 141,011,363.29
22-Mar-2019 11,456.90 -64.15 -0.56% 11,549.20 11,434.55 11,572.80 386,194,000 197,557,410.63
20-Mar-2019 11,521.05 -11.35 -0.10% 11,553.35 11,503.10 11,556.10 366,298,000 183,114,366.12
19-Mar-2019 11,532.40 +70.20 +0.61% 11,500.30 11,451.25 11,543.85 326,100,000 161,799,169.65
18-Mar-2019 11,462.20 +35.35 +0.31% 11,473.85 11,412.50 11,530.15 320,250,000 169,422,179.96
15-Mar-2019 11,426.85 +83.60 +0.74% 11,376.85 11,370.80 11,487.00 463,705,000 251,432,606.40
14-Mar-2019 11,343.25 +1.55 +0.01% 11,382.50 11,313.75 11,383.45 294,481,000 156,610,472.55
13-Mar-2019 11,341.70 +40.50 +0.36% 11,326.20 11,276.60 11,352.30 382,996,000 208,516,730.05
12-Mar-2019 11,301.20 +133.15 +1.19% 11,231.35 11,227.00 11,320.40 391,311,000 208,613,468.29
11-Mar-2019 11,168.05 +132.65 +1.20% 11,068.75 11,059.85 11,180.90 352,242,000 173,499,507.26
08-Mar-2019 11,035.40 -22.80 -0.21% 11,038.85 11,008.95 11,049.00 326,570,000 143,697,676.28
07-Mar-2019 11,058.20 +5.20 +0.05% 11,077.95 11,027.10 11,089.05 321,209,000 153,216,793.46
06-Mar-2019 11,053.00 +65.55 +0.60% 11,024.85 10,998.85 11,062.30 372,551,000 178,509,307.56
05-Mar-2019 10,987.45 +123.95 +1.14% 10,864.85 10,817.00 10,994.90 373,220,000 179,600,332.05
01-Mar-2019 10,863.50 +71.00 +0.66% 10,842.65 10,823.10 10,877.90 308,526,000 150,100,560.60
28-Feb-2019 10,792.50 -14.15 -0.13% 10,865.70 10,784.85 10,865.70 644,159,000 271,233,432.62
27-Feb-2019 10,806.65 -28.65 -0.26% 10,881.20 10,751.20 10,939.70 381,080,000 183,138,499.90
26-Feb-2019 10,835.30 -44.80 -0.41% 10,775.30 10,729.30 10,888.75 414,954,000 191,867,528.83
25-Feb-2019 10,880.10 +88.45 +0.82% 10,813.25 10,788.05 10,887.10 385,905,000 164,660,937.37
22-Feb-2019 10,791.65 +1.80 +0.02% 10,782.70 10,758.40 10,801.55 396,847,000 243,864,223.03
21-Feb-2019 10,789.85 +54.40 +0.51% 10,744.10 10,721.50 10,808.85 279,585,000 147,584,970.66
20-Feb-2019 10,735.45 +131.10 +1.24% 10,655.45 10,646.40 10,752.70 289,195,000 132,097,072.91
19-Feb-2019 10,604.35 -36.60 -0.34% 10,636.70 10,585.65 10,722.85 291,507,000 137,650,076.32
18-Feb-2019 10,640.95 -83.45 -0.78% 10,738.65 10,628.40 10,759.90 345,440,000 149,031,922.14
15-Feb-2019 10,724.40 -21.65 -0.20% 10,780.25 10,620.40 10,785.75 521,877,000 207,339,472.32
14-Feb-2019 10,746.05 -47.60 -0.44% 10,786.10 10,718.75 10,792.70 627,041,000 207,974,083.05
13-Feb-2019 10,793.65 -37.75 -0.35% 10,870.55 10,772.10 10,891.65 321,959,000 153,609,814.24
12-Feb-2019 10,831.40 -57.40 -0.53% 10,879.70 10,823.80 10,910.90 292,315,000 144,247,753.58
11-Feb-2019 10,888.80 -54.80 -0.50% 10,930.90 10,857.10 10,930.90 285,985,000 138,189,179.81
08-Feb-2019 10,943.60 -125.80 -1.14% 11,023.50 10,925.45 11,041.20 352,787,000 155,070,544.54
07-Feb-2019 11,069.40 +6.95 +0.06% 11,070.45 11,043.60 11,118.10 263,544,000 135,426,948.06
06-Feb-2019 11,062.45 +128.10 +1.17% 10,965.10 10,962.70 11,072.60 298,510,000 151,728,520.95
05-Feb-2019 10,934.35 +22.10 +0.20% 10,908.65 10,886.70 10,956.70 268,095,000 134,351,348.91
04-Feb-2019 10,912.25 +18.60 +0.17% 10,876.75 10,814.15 10,927.90 318,300,000 154,788,075.30
01-Feb-2019 10,893.65 +62.70 +0.58% 10,851.35 10,813.45 10,983.45 482,273,000 231,123,691.69
31-Jan-2019 10,830.95 +179.15 +1.68% 10,690.55 10,678.55 10,838.05 604,818,000 274,711,783.18
30-Jan-2019 10,651.80 -0.40 -0.00% 10,702.25 10,612.85 10,710.20 410,108,000 212,148,108.74
29-Jan-2019 10,652.20 -9.35 -0.09% 10,653.70 10,583.65 10,690.35 356,909,000 188,320,621.03
28-Jan-2019 10,661.55 -119.00 -1.10% 10,792.45 10,630.95 10,804.45 419,683,000 211,443,325.30
25-Jan-2019 10,780.55 -69.25 -0.64% 10,859.75 10,756.45 10,931.70 463,445,000 205,423,600.35
24-Jan-2019 10,849.80 +18.30 +0.17% 10,844.05 10,798.65 10,866.60 361,082,000 152,984,796.13
23-Jan-2019 10,831.50 -91.25 -0.84% 10,931.05 10,811.95 10,944.80 298,876,000 147,369,107.27
22-Jan-2019 10,922.75 -39.10 -0.36% 10,949.80 10,864.15 10,949.80 300,768,000 174,836,204.51
21-Jan-2019 10,961.85 +54.90 +0.50% 10,919.35 10,885.75 10,987.45 288,829,000 172,897,029.92
18-Jan-2019 10,906.95 +1.75 +0.02% 10,914.85 10,852.20 10,928.20 323,814,000 164,088,332.21
17-Jan-2019 10,905.20 +14.90 +0.14% 10,920.85 10,844.65 10,930.65 271,676,000 132,158,273.61
16-Jan-2019 10,890.30 +3.50 +0.03% 10,899.65 10,876.90 10,928.15 276,539,000 130,816,302.70
15-Jan-2019 10,886.80 +149.20 +1.39% 10,777.55 10,777.55 10,896.95 310,737,000 148,799,116.60
14-Jan-2019 10,737.60 -57.35 -0.53% 10,807.00 10,692.35 10,808.00 298,774,000 127,325,672.75
11-Jan-2019 10,794.95 -26.65 -0.25% 10,834.75 10,739.40 10,850.15 260,792,000 130,846,003.37
10-Jan-2019 10,821.60 -33.55 -0.31% 10,859.35 10,801.80 10,859.35 254,365,000 120,312,591.95
09-Jan-2019 10,855.15 +53.00 +0.49% 10,862.40 10,749.40 10,870.40 333,011,000 162,133,004.00
08-Jan-2019 10,802.15 +30.35 +0.28% 10,786.25 10,733.25 10,818.45 277,698,000 134,334,751.87
07-Jan-2019 10,771.80 +44.45 +0.41% 10,804.85 10,750.15 10,835.95 269,371,000 127,312,859.36
04-Jan-2019 10,727.35 +55.10 +0.52% 10,699.70 10,628.65 10,741.05 296,597,000 145,167,443.87
03-Jan-2019 10,672.25 -120.25 -1.11% 10,796.80 10,661.25 10,814.05 286,242,000 150,304,471.09
02-Jan-2019 10,792.50 10,868.85 10,735.05 10,895.35 309,666,000 153,522,530.67