| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
16-04-2025 10:15:00 |
952.8 944.85 |
952.8 942.75 |
26.75 (2.83%) |
Pass
Back Test
|
|
|
09-04-2025 09:15:00 |
874.95 854 |
878.35 852.75 |
-3.7 (-0.43%) |
Pass
Back Test
|
|
|
21-03-2025 09:15:00 |
924.5 941.8 |
946.45 920 |
41.6 (4.42%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| 25.35 2.69 % |
21-03-2025 10:15:00 |
941.65 967 |
983.4 940.3 |
| -1.6 -0.17 % |
21-03-2025 11:15:00 |
966.6 965 |
973.5 952.35 |
| -6.9 -0.72 % |
21-03-2025 12:15:00 |
964.9 958 |
965.65 957 |
| 1.45 0.15 % |
21-03-2025 13:15:00 |
957.7 959.15 |
959.7 945.85 |
| -6.95 -0.72 % |
21-03-2025 14:15:00 |
959.15 952.2 |
964.5 950 |
| 4.4 0.46 % |
21-03-2025 15:15:00 |
953 957.4 |
958.75 952.1 |
| -9.35 -0.96 % |
24-03-2025 09:15:00 |
972.65 963.3 |
980.5 955.4 |
| -10.85 -1.13 % |
24-03-2025 10:15:00 |
962.7 951.85 |
964.45 948.75 |
| 6.05 0.64 % |
24-03-2025 11:15:00 |
951.3 957.35 |
963.6 951 |
| 0.8 0.08 % |
24-03-2025 12:15:00 |
957 957.8 |
960 956.55 |
| 1 0.1 % |
24-03-2025 13:15:00 |
958 959 |
959.9 954 |
| -5.15 -0.54 % |
24-03-2025 14:15:00 |
959 953.85 |
962 952.05 |
| -1.15 -0.12 % |
24-03-2025 15:15:00 |
953.85 952.7 |
955.2 951 |
| -13.15 -1.36 % |
25-03-2025 09:15:00 |
963.65 950.5 |
965.8 946.05 |
| -5.15 -0.54 % |
25-03-2025 10:15:00 |
950.5 945.35 |
952.15 940.5 |
| -10.75 -1.14 % |
25-03-2025 11:15:00 |
944.95 934.2 |
946.85 927.1 |
| -3.65 -0.39 % |
25-03-2025 12:15:00 |
933 929.35 |
935 927.75 |
| 2.3 0.25 % |
25-03-2025 13:15:00 |
929.5 931.8 |
933.9 926.4 |
| -5.45 -0.58 % |
25-03-2025 14:15:00 |
932.1 926.65 |
935.4 926.05 |
| -9.1 -0.98 % |
25-03-2025 15:15:00 |
926.5 917.4 |
926.85 916 |
| 14.9 1.61 % |
26-03-2025 09:15:00 |
922.9 937.8 |
940.35 917.45 |
| -5.15 -0.55 % |
26-03-2025 10:15:00 |
938 932.85 |
941.85 929.35 |
| -8.95 -0.96 % |
26-03-2025 11:15:00 |
932.85 923.9 |
934 923 |
| -2.9 -0.31 % |
26-03-2025 12:15:00 |
923.9 921 |
923.95 918.05 |
| 0.25 0.03 % |
26-03-2025 13:15:00 |
921 921.25 |
926.15 918.7 |
| -8.35 -0.91 % |
26-03-2025 14:15:00 |
921.25 912.9 |
922.2 910.05 |
| -0.5 -0.05 % |
26-03-2025 15:15:00 |
913.5 913 |
913.6 910 |
| 15.5 1.7 % |
27-03-2025 09:15:00 |
910 925.5 |
927.45 905 |
| 11.5 1.24 % |
27-03-2025 10:15:00 |
925.5 937 |
941.4 925.5 |
| -8.6 -0.92 % |
27-03-2025 11:15:00 |
937.2 928.6 |
939.6 928.2 |
| 11.15 1.2 % |
27-03-2025 12:15:00 |
928.9 940.05 |
946.8 921.7 |
| 10.35 1.1 % |
27-03-2025 13:15:00 |
940.4 950.75 |
954.2 939.7 |
| 7.65 0.8 % |
27-03-2025 14:15:00 |
950.75 958.4 |
966 943.15 |
| -3.15 -0.33 % |
27-03-2025 15:15:00 |
959.5 956.35 |
963.35 950 |
| 0 0 % |
28-03-2025 09:15:00 |
967 967 |
972.25 953 |
| -4 -0.41 % |
28-03-2025 10:15:00 |
966.55 962.55 |
975.8 962.55 |
| 0.05 0.01 % |
28-03-2025 11:15:00 |
963.05 963.1 |
966 959.7 |
| -5.85 -0.61 % |
28-03-2025 12:15:00 |
962.75 956.9 |
962.75 954.5 |
| -3.45 -0.36 % |
28-03-2025 13:15:00 |
955 951.55 |
957.6 945.8 |
| -3.45 -0.36 % |
28-03-2025 14:15:00 |
951.55 948.1 |
961 945.4 |
| 0.65 0.07 % |
28-03-2025 15:15:00 |
948.3 948.95 |
951.75 946.6 |
| -7.1 -0.75 % |
01-04-2025 09:15:00 |
948 940.9 |
961.85 938.2 |
| -10.05 -1.07 % |
01-04-2025 10:15:00 |
941.1 931.05 |
945.3 928.85 |
| 0.45 0.05 % |
01-04-2025 11:15:00 |
930.9 931.35 |
932.8 918.5 |
| 0.2 0.02 % |
01-04-2025 12:15:00 |
931.75 931.95 |
935 930.3 |
| -3.55 -0.38 % |
01-04-2025 13:15:00 |
931.8 928.25 |
932.65 927.6 |
| -9.8 -1.06 % |
01-04-2025 14:15:00 |
928.15 918.35 |
928.25 917.65 |
| 3.85 0.42 % |
01-04-2025 15:15:00 |
918.65 922.5 |
923.5 916.95 |
| -5.85 -0.63 % |
02-04-2025 09:15:00 |
922.2 916.35 |
929.1 912.1 |
| 20.5 2.24 % |
02-04-2025 10:15:00 |
916.5 937 |
939.7 910.6 |
| 0.65 0.07 % |
02-04-2025 11:15:00 |
937.4 938.05 |
940.45 929.6 |
| 0.1 0.01 % |
02-04-2025 12:15:00 |
938.35 938.45 |
944.45 936 |
| -3.25 -0.35 % |
02-04-2025 13:15:00 |
938.45 935.2 |
940.4 932.1 |
| 8.5 0.91 % |
02-04-2025 14:15:00 |
934.5 943 |
944.55 933.4 |
| -2.5 -0.26 % |
02-04-2025 15:15:00 |
943.7 941.2 |
944.95 940.8 |
| 7.95 0.85 % |
03-04-2025 09:15:00 |
929.95 937.9 |
946.6 928.35 |
| 13.15 1.4 % |
03-04-2025 10:15:00 |
937.9 951.05 |
955.5 936 |
| 7.35 0.77 % |
03-04-2025 11:15:00 |
952 959.35 |
961.4 949.55 |
| -0.9 -0.09 % |
03-04-2025 12:15:00 |
959 958.1 |
966.65 955.7 |
| 1.15 0.12 % |
03-04-2025 13:15:00 |
958.8 959.95 |
963 956.9 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -239.2 | Min | 759.1 758.7 |
770.25 | 758 | -153 | |
| 119.65 | Max | 2100.1 2079 |
2173.65 | 2073 | 1076140 | |
| -1.04 | Avergae | 1499.84 1498.8 |
1509.04 | 1490 | 31231.26 | |
| 1 | -2.4 -0.25 % |
23-04-2025 15:15:00 Wednesday |
953.4 951 |
954.8 | 950 | 8296 |
| 2 | 6.4 0.68 % |
23-04-2025 14:15:00 Wednesday |
946.15 952.55 |
953.75 | 944.8 | 29776 |
| 3 | 3.3 0.35 % |
23-04-2025 13:15:00 Wednesday |
942.9 946.2 |
946.9 | 940 | 10533 |
| 4 | 4.1 0.44 % |
23-04-2025 12:15:00 Wednesday |
938.8 942.9 |
945.9 | 935.2 | 22139 |
| 5 | 3.15 0.34 % |
23-04-2025 11:15:00 Wednesday |
935.5 938.65 |
941.3 | 934.95 | 15946 |
| 6 | 3.95 0.42 % |
23-04-2025 10:15:00 Wednesday |
931.25 935.2 |
935.2 | 925.9 | 32503 |
| 7 | -18.2 -1.92 % |
23-04-2025 09:15:00 Wednesday |
949 930.8 |
957 | 930.55 | 79510 |
| 8 | -0.05 -0.01 % |
22-04-2025 15:15:00 Tuesday |
943.8 943.75 |
943.85 | 943.1 | 458 |
| 9 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
951 951 |
951 | 951 | 42 |
| 10 | -1.65 -0.17 % |
22-04-2025 13:15:00 Tuesday |
952.55 950.9 |
953.6 | 948.3 | 12906 |
| 11 | -4.2 -0.44 % |
22-04-2025 12:15:00 Tuesday |
956.5 952.3 |
956.5 | 952 | 10413 |
| 12 | -1.8 -0.19 % |
22-04-2025 11:15:00 Tuesday |
958.25 956.45 |
960.25 | 954.15 | 20970 |
| 13 | 0.45 0.05 % |
22-04-2025 10:15:00 Tuesday |
957.6 958.05 |
965.2 | 956.85 | 40105 |
| 14 | -6.05 -0.63 % |
22-04-2025 09:15:00 Tuesday |
963.05 957 |
963.75 | 952.4 | 64688 |
| 15 | -1.6 -0.17 % |
21-04-2025 15:15:00 Monday |
957.35 955.75 |
957.35 | 955.75 | 423 |
| 16 | -0.5 -0.05 % |
21-04-2025 14:15:00 Monday |
957.95 957.45 |
960 | 955 | 19740 |
| 17 | -1.5 -0.16 % |
21-04-2025 13:15:00 Monday |
958.9 957.4 |
959.2 | 953.35 | 13819 |
| 18 | 0.2 0.02 % |
21-04-2025 12:15:00 Monday |
959 959.2 |
960.05 | 957.25 | 7619 |
| 19 | -3.55 -0.37 % |
21-04-2025 11:15:00 Monday |
963.3 959.75 |
963.3 | 957.2 | 11348 |
| 20 | 7 0.73 % |
21-04-2025 10:15:00 Monday |
956.05 963.05 |
966.75 | 954.65 | 52286 |
| 21 | 2.25 0.24 % |
21-04-2025 09:15:00 Monday |
954 956.25 |
960.3 | 944 | 76873 |
| 22 | -0.45 -0.05 % |
17-04-2025 15:15:00 Thursday |
947.45 947 |
947.95 | 945 | 11938 |
| 23 | -8.55 -0.89 % |
17-04-2025 14:15:00 Thursday |
956.05 947.5 |
956.65 | 947 | 21217 |
| 24 | 5.25 0.55 % |
17-04-2025 13:15:00 Thursday |
952.2 957.45 |
960.8 | 952.2 | 21079 |
| 25 | -2.4 -0.25 % |
17-04-2025 12:15:00 Thursday |
955.4 953 |
958 | 952.75 | 12228 |
| 26 | 0.4 0.04 % |
17-04-2025 11:15:00 Thursday |
954.05 954.45 |
959.2 | 953.45 | 20026 |
| 27 | 12.75 1.35 % |
17-04-2025 10:15:00 Thursday |
943 955.75 |
971.6 | 943 | 108365 |
| 28 | -1.55 -0.16 % |
17-04-2025 09:15:00 Thursday |
945.55 944 |
951.2 | 940.25 | 43873 |
| 29 | 0.35 0.04 % |
16-04-2025 15:15:00 Wednesday |
945.25 945.6 |
946 | 944.5 | 12399 |
| 30 | -1.05 -0.11 % |
16-04-2025 14:15:00 Wednesday |
947.05 946 |
947.05 | 942.75 | 11094 |
| 31 | 2.45 0.26 % |
16-04-2025 13:15:00 Wednesday |
943.95 946.4 |
947.7 | 938.05 | 20092 |
| 32 | -1.9 -0.2 % |
16-04-2025 12:15:00 Wednesday |
946 944.1 |
946 | 941.55 | 13923 |
| 33 | 0.85 0.09 % |
16-04-2025 11:15:00 Wednesday |
944.5 945.35 |
946.6 | 939.05 | 47069 |
| 34 | -7.95 -0.83 % |
16-04-2025 10:15:00 Wednesday |
952.8 944.85 |
952.8 | 942.75 | 34038 |
| 35 | 9.55 1.01 % |
16-04-2025 09:15:00 Wednesday |
943.25 952.8 |
955.15 | 931.6 | 74532 |
| 36 | -0.2 -0.02 % |
15-04-2025 15:15:00 Tuesday |
938.05 937.85 |
938.05 | 937.05 | 917 |
| 37 | -0.1 -0.01 % |
15-04-2025 14:15:00 Tuesday |
934.45 934.35 |
934.5 | 933.75 | 148 |
| 38 | 4.45 0.48 % |
15-04-2025 13:15:00 Tuesday |
930 934.45 |
935 | 927.8 | 21980 |
| 39 | -1.1 -0.12 % |
15-04-2025 12:15:00 Tuesday |
934.6 933.5 |
935 | 933.5 | 636 |
| 40 | -3 -0.32 % |
15-04-2025 11:15:00 Tuesday |
937.5 934.5 |
939.85 | 930.3 | 53778 |
| 41 | 17.3 1.88 % |
15-04-2025 10:15:00 Tuesday |
920 937.3 |
941.4 | 917.05 | 104077 |
| 42 | 10.45 1.15 % |
15-04-2025 09:15:00 Tuesday |
909.15 919.6 |
924.7 | 902 | 142895 |
| 43 | -0.65 -0.07 % |
11-04-2025 15:15:00 Friday |
892.9 892.25 |
892.95 | 892.25 | 368 |
| 44 | 5.9 0.67 % |
11-04-2025 14:15:00 Friday |
886.4 892.3 |
892.5 | 885.55 | 14568 |
| 45 | -7.5 -0.84 % |
11-04-2025 13:15:00 Friday |
893.9 886.4 |
893.95 | 884.1 | 40077 |
| 46 | -1.65 -0.18 % |
11-04-2025 12:15:00 Friday |
895.35 893.7 |
895.95 | 892 | 18585 |
| 47 | -2.1 -0.23 % |
11-04-2025 11:15:00 Friday |
897.1 895 |
898.55 | 893.1 | 43180 |
| 48 | 4.8 0.54 % |
11-04-2025 10:15:00 Friday |
893.1 897.9 |
900.75 | 892 | 65472 |
| 49 | -2.45 -0.27 % |
11-04-2025 09:15:00 Friday |
894.95 892.5 |
901.7 | 878.5 | 216039 |
| 50 | -0.5 -0.06 % |
09-04-2025 15:15:00 Wednesday |
861.8 861.3 |
862.6 | 857.6 | 15635 |
| 51 | 1.15 0.13 % |
09-04-2025 14:15:00 Wednesday |
860.65 861.8 |
863.45 | 859.8 | 24299 |
| 52 | 0.4 0.05 % |
09-04-2025 13:15:00 Wednesday |
860.25 860.65 |
862.6 | 855.5 | 23123 |
| 53 | 1.6 0.19 % |
09-04-2025 12:15:00 Wednesday |
858.9 860.5 |
861.9 | 856 | 11883 |
| 54 | 6.15 0.72 % |
09-04-2025 11:15:00 Wednesday |
853 859.15 |
863.75 | 852.6 | 31160 |
| 55 | -0.45 -0.05 % |
09-04-2025 10:15:00 Wednesday |
853.95 853.5 |
858.25 | 850.3 | 36037 |
| 56 | -20.95 -2.39 % |
09-04-2025 09:15:00 Wednesday |
874.95 854 |
878.35 | 852.75 | 138243 |
| 57 | -0.45 -0.05 % |
08-04-2025 15:15:00 Tuesday |
877.85 877.4 |
878.35 | 874 | 17085 |
| 58 | -5.85 -0.66 % |
08-04-2025 14:15:00 Tuesday |
883.7 877.85 |
885.25 | 873.75 | 34767 |
| 59 | -2.15 -0.24 % |
08-04-2025 13:15:00 Tuesday |
885.4 883.25 |
885.7 | 877.05 | 17721 |
| 60 | 3.4 0.39 % |
08-04-2025 12:15:00 Tuesday |
882.35 885.75 |
887.7 | 877.15 | 28900 |
| 61 | -7.95 -0.89 % |
08-04-2025 11:15:00 Tuesday |
890.3 882.35 |
892 | 879.5 | 30316 |
| 62 | 7.2 0.82 % |
08-04-2025 10:15:00 Tuesday |
883.3 890.5 |
894.5 | 877.5 | 25933 |
| 63 | -7.15 -0.8 % |
08-04-2025 09:15:00 Tuesday |
891 883.85 |
908.45 | 878.35 | 100925 |
| 64 | 10.3 1.18 % |
07-04-2025 15:15:00 Monday |
871 881.3 |
883 | 869.2 | 34349 |
| 65 | 2.95 0.34 % |
07-04-2025 14:15:00 Monday |
868 870.95 |
874.9 | 865.25 | 59547 |
| 66 | 6.65 0.77 % |
07-04-2025 13:15:00 Monday |
861.35 868 |
873.55 | 859.5 | 44479 |
| 67 | -0.7 -0.08 % |
07-04-2025 12:15:00 Monday |
862.7 862 |
870.15 | 860.4 | 37394 |
| 68 | -12.3 -1.41 % |
07-04-2025 11:15:00 Monday |
875 862.7 |
879 | 862.25 | 41916 |
| 69 | 16.4 1.91 % |
07-04-2025 10:15:00 Monday |
859.45 875.85 |
881.2 | 855.1 | 86176 |
| 70 | 25.5 3.07 % |
07-04-2025 09:15:00 Monday |
831.65 857.15 |
892.65 | 831.65 | 272639 |
| 71 | 1 0.11 % |
04-04-2025 15:15:00 Friday |
925 926 |
928.7 | 920.9 | 22626 |
| 72 | 0.85 0.09 % |
04-04-2025 14:15:00 Friday |
924.2 925.05 |
926 | 919 | 47610 |
| 73 | -2.55 -0.28 % |
04-04-2025 13:15:00 Friday |
926.7 924.15 |
929.7 | 918.05 | 51618 |
| 74 | -7.7 -0.82 % |
04-04-2025 12:15:00 Friday |
933.7 926 |
935.6 | 926 | 14945 |
| 75 | -4.6 -0.49 % |
04-04-2025 11:15:00 Friday |
938 933.4 |
942.45 | 932.15 | 20204 |
| 76 | 11.25 1.21 % |
04-04-2025 10:15:00 Friday |
927.8 939.05 |
944.95 | 924.05 | 57483 |
| 77 | -19.4 -2.05 % |
04-04-2025 09:15:00 Friday |
947.4 928 |
955.8 | 927.55 | 134697 |
| 78 | -3.55 -0.37 % |
03-04-2025 15:15:00 Thursday |
956.8 953.25 |
957.2 | 953.1 | 14334 |
| 79 | -4.25 -0.44 % |
03-04-2025 14:15:00 Thursday |
959.95 955.7 |
960.9 | 951 | 17276 |
| 80 | 1.15 0.12 % |
03-04-2025 13:15:00 Thursday |
958.8 959.95 |
963 | 956.9 | 9907 |
| 81 | -0.9 -0.09 % |
03-04-2025 12:15:00 Thursday |
959 958.1 |
966.65 | 955.7 | 33541 |
| 82 | 7.35 0.77 % |
03-04-2025 11:15:00 Thursday |
952 959.35 |
961.4 | 949.55 | 44938 |
| 83 | 13.15 1.4 % |
03-04-2025 10:15:00 Thursday |
937.9 951.05 |
955.5 | 936 | 45330 |
| 84 | 7.95 0.85 % |
03-04-2025 09:15:00 Thursday |
929.95 937.9 |
946.6 | 928.35 | 76586 |
| 85 | -2.5 -0.26 % |
02-04-2025 15:15:00 Wednesday |
943.7 941.2 |
944.95 | 940.8 | 17673 |
| 86 | 8.5 0.91 % |
02-04-2025 14:15:00 Wednesday |
934.5 943 |
944.55 | 933.4 | 45354 |
| 87 | -3.25 -0.35 % |
02-04-2025 13:15:00 Wednesday |
938.45 935.2 |
940.4 | 932.1 | 35889 |
| 88 | 0.1 0.01 % |
02-04-2025 12:15:00 Wednesday |
938.35 938.45 |
944.45 | 936 | 31172 |
| 89 | 0.65 0.07 % |
02-04-2025 11:15:00 Wednesday |
937.4 938.05 |
940.45 | 929.6 | 56188 |
| 90 | 20.5 2.24 % |
02-04-2025 10:15:00 Wednesday |
916.5 937 |
939.7 | 910.6 | 107715 |
| 91 | -5.85 -0.63 % |
02-04-2025 09:15:00 Wednesday |
922.2 916.35 |
929.1 | 912.1 | 130008 |
| 92 | 3.85 0.42 % |
01-04-2025 15:15:00 Tuesday |
918.65 922.5 |
923.5 | 916.95 | 30203 |
| 93 | -9.8 -1.06 % |
01-04-2025 14:15:00 Tuesday |
928.15 918.35 |
928.25 | 917.65 | 79775 |
| 94 | -3.55 -0.38 % |
01-04-2025 13:15:00 Tuesday |
931.8 928.25 |
932.65 | 927.6 | 20730 |
| 95 | 0.2 0.02 % |
01-04-2025 12:15:00 Tuesday |
931.75 931.95 |
935 | 930.3 | 32710 |
| 96 | 0.45 0.05 % |
01-04-2025 11:15:00 Tuesday |
930.9 931.35 |
932.8 | 918.5 | 90113 |
| 97 | -10.05 -1.07 % |
01-04-2025 10:15:00 Tuesday |
941.1 931.05 |
945.3 | 928.85 | 92577 |
| 98 | -7.1 -0.75 % |
01-04-2025 09:15:00 Tuesday |
948 940.9 |
961.85 | 938.2 | 177258 |
| 99 | 0.65 0.07 % |
28-03-2025 15:15:00 Friday |
948.3 948.95 |
951.75 | 946.6 | 13675 |
| 100 | -3.45 -0.36 % |
28-03-2025 14:15:00 Friday |
951.55 948.1 |
961 | 945.4 | 37554 |
| 101 | -3.45 -0.36 % |
28-03-2025 13:15:00 Friday |
955 951.55 |
957.6 | 945.8 | 24262 |
| 102 | -5.85 -0.61 % |
28-03-2025 12:15:00 Friday |
962.75 956.9 |
962.75 | 954.5 | 22366 |
| 103 | 0.05 0.01 % |
28-03-2025 11:15:00 Friday |
963.05 963.1 |
966 | 959.7 | 29858 |
| 104 | -4 -0.41 % |
28-03-2025 10:15:00 Friday |
966.55 962.55 |
975.8 | 962.55 | 46551 |
| 105 | 0 0 % |
28-03-2025 09:15:00 Friday |
967 967 |
972.25 | 953 | 125846 |
| 106 | -3.15 -0.33 % |
27-03-2025 15:15:00 Thursday |
959.5 956.35 |
963.35 | 950 | 45947 |
| 107 | 7.65 0.8 % |
27-03-2025 14:15:00 Thursday |
950.75 958.4 |
966 | 943.15 | 115385 |
| 108 | 10.35 1.1 % |
27-03-2025 13:15:00 Thursday |
940.4 950.75 |
954.2 | 939.7 | 68354 |
| 109 | 11.15 1.2 % |
27-03-2025 12:15:00 Thursday |
928.9 940.05 |
946.8 | 921.7 | 116250 |
| 110 | -8.6 -0.92 % |
27-03-2025 11:15:00 Thursday |
937.2 928.6 |
939.6 | 928.2 | 25355 |
| 111 | 11.5 1.24 % |
27-03-2025 10:15:00 Thursday |
925.5 937 |
941.4 | 925.5 | 75567 |
| 112 | 15.5 1.7 % |
27-03-2025 09:15:00 Thursday |
910 925.5 |
927.45 | 905 | 54294 |
| 113 | -0.5 -0.05 % |
26-03-2025 15:15:00 Wednesday |
913.5 913 |
913.6 | 910 | 24454 |
| 114 | -8.35 -0.91 % |
26-03-2025 14:15:00 Wednesday |
921.25 912.9 |
922.2 | 910.05 | 81643 |
| 115 | 0.25 0.03 % |
26-03-2025 13:15:00 Wednesday |
921 921.25 |
926.15 | 918.7 | 48104 |
| 116 | -2.9 -0.31 % |
26-03-2025 12:15:00 Wednesday |
923.9 921 |
923.95 | 918.05 | 34977 |
| 117 | -8.95 -0.96 % |
26-03-2025 11:15:00 Wednesday |
932.85 923.9 |
934 | 923 | 41675 |
| 118 | -5.15 -0.55 % |
26-03-2025 10:15:00 Wednesday |
938 932.85 |
941.85 | 929.35 | 49271 |
| 119 | 14.9 1.61 % |
26-03-2025 09:15:00 Wednesday |
922.9 937.8 |
940.35 | 917.45 | 113119 |
| 120 | -9.1 -0.98 % |
25-03-2025 15:15:00 Tuesday |
926.5 917.4 |
926.85 | 916 | 16357 |
| 121 | -5.45 -0.58 % |
25-03-2025 14:15:00 Tuesday |
932.1 926.65 |
935.4 | 926.05 | 23257 |
| 122 | 2.3 0.25 % |
25-03-2025 13:15:00 Tuesday |
929.5 931.8 |
933.9 | 926.4 | 17271 |
| 123 | -3.65 -0.39 % |
25-03-2025 12:15:00 Tuesday |
933 929.35 |
935 | 927.75 | 25365 |
| 124 | -10.75 -1.14 % |
25-03-2025 11:15:00 Tuesday |
944.95 934.2 |
946.85 | 927.1 | 36387 |
| 125 | -5.15 -0.54 % |
25-03-2025 10:15:00 Tuesday |
950.5 945.35 |
952.15 | 940.5 | 63460 |
| 126 | -13.15 -1.36 % |
25-03-2025 09:15:00 Tuesday |
963.65 950.5 |
965.8 | 946.05 | 104285 |
| 127 | -1.15 -0.12 % |
24-03-2025 15:15:00 Monday |
953.85 952.7 |
955.2 | 951 | 24257 |
| 128 | -5.15 -0.54 % |
24-03-2025 14:15:00 Monday |
959 953.85 |
962 | 952.05 | 44680 |
| 129 | 1 0.1 % |
24-03-2025 13:15:00 Monday |
958 959 |
959.9 | 954 | 22924 |
| 130 | 0.8 0.08 % |
24-03-2025 12:15:00 Monday |
957 957.8 |
960 | 956.55 | 20286 |
| 131 | 6.05 0.64 % |
24-03-2025 11:15:00 Monday |
951.3 957.35 |
963.6 | 951 | 53825 |
| 132 | -10.85 -1.13 % |
24-03-2025 10:15:00 Monday |
962.7 951.85 |
964.45 | 948.75 | 79903 |
| 133 | -9.35 -0.96 % |
24-03-2025 09:15:00 Monday |
972.65 963.3 |
980.5 | 955.4 | 178021 |
| 134 | 4.4 0.46 % |
21-03-2025 15:15:00 Friday |
953 957.4 |
958.75 | 952.1 | 34074 |
| 135 | -6.95 -0.72 % |
21-03-2025 14:15:00 Friday |
959.15 952.2 |
964.5 | 950 | 65662 |
| 136 | 1.45 0.15 % |
21-03-2025 13:15:00 Friday |
957.7 959.15 |
959.7 | 945.85 | 70804 |
| 137 | -6.9 -0.72 % |
21-03-2025 12:15:00 Friday |
964.9 958 |
965.65 | 957 | 45739 |
| 138 | -1.6 -0.17 % |
21-03-2025 11:15:00 Friday |
966.6 965 |
973.5 | 952.35 | 134208 |
| 139 | 25.35 2.69 % |
21-03-2025 10:15:00 Friday |
941.65 967 |
983.4 | 940.3 | 219213 |
| 140 | 17.3 1.87 % |
21-03-2025 09:15:00 Friday |
924.5 941.8 |
946.45 | 920 | 202722 |
| 141 | -5.2 -0.56 % |
20-03-2025 15:15:00 Thursday |
925.25 920.05 |
927.45 | 920.05 | 12181 |
| 142 | 10.15 1.11 % |
20-03-2025 14:15:00 Thursday |
915.35 925.5 |
927.3 | 913.75 | 36498 |
| 143 | -2.4 -0.26 % |
20-03-2025 13:15:00 Thursday |
917.75 915.35 |
918 | 914 | 8585 |
| 144 | 4 0.44 % |
20-03-2025 12:15:00 Thursday |
912.85 916.85 |
918 | 912 | 10902 |
| 145 | -2.1 -0.23 % |
20-03-2025 11:15:00 Thursday |
914.95 912.85 |
915.35 | 909.45 | 9708 |
| 146 | 11.95 1.32 % |
20-03-2025 10:15:00 Thursday |
903.05 915 |
916 | 902.45 | 24941 |
| 147 | -15.05 -1.64 % |
20-03-2025 09:15:00 Thursday |
918.15 903.1 |
921.6 | 902.8 | 74335 |
| 148 | -2 -0.22 % |
19-03-2025 15:15:00 Wednesday |
910.6 908.6 |
911.45 | 907.65 | 19148 |
| 149 | -2.15 -0.24 % |
19-03-2025 14:15:00 Wednesday |
912.65 910.5 |
917.2 | 910 | 47479 |
| 150 | 2.5 0.27 % |
19-03-2025 13:15:00 Wednesday |
910.7 913.2 |
915.85 | 910.4 | 40416 |
| 151 | -4.7 -0.51 % |
19-03-2025 12:15:00 Wednesday |
914.4 909.7 |
914.95 | 908 | 44860 |
| 152 | -2.1 -0.23 % |
19-03-2025 11:15:00 Wednesday |
916.5 914.4 |
918.8 | 912.35 | 38800 |
| 153 | 2.45 0.27 % |
19-03-2025 10:15:00 Wednesday |
914 916.45 |
917.55 | 911.8 | 52210 |
| 154 | 8.4 0.93 % |
19-03-2025 09:15:00 Wednesday |
904.95 913.35 |
915 | 901.15 | 137595 |
| 155 | -0.6 -0.07 % |
18-03-2025 15:15:00 Tuesday |
901.55 900.95 |
901.95 | 899.35 | 16247 |
| 156 | 0.25 0.03 % |
18-03-2025 14:15:00 Tuesday |
901.3 901.55 |
903 | 899.1 | 38065 |
| 157 | 1.95 0.22 % |
18-03-2025 13:15:00 Tuesday |
898.95 900.9 |
902.95 | 896.05 | 24600 |
| 158 | 1.15 0.13 % |
18-03-2025 12:15:00 Tuesday |
897.2 898.35 |
899 | 889.65 | 28750 |
| 159 | -1.15 -0.13 % |
18-03-2025 11:15:00 Tuesday |
899.15 898 |
900.75 | 896.9 | 16769 |
| 160 | -4.05 -0.45 % |
18-03-2025 10:15:00 Tuesday |
904.25 900.2 |
905.3 | 896.3 | 36090 |
| 161 | -5.15 -0.57 % |
18-03-2025 09:15:00 Tuesday |
909.4 904.25 |
911.7 | 898 | 126721 |
| 162 | -0.35 -0.04 % |
17-03-2025 15:15:00 Monday |
896.85 896.5 |
898.1 | 892.45 | 31961 |
| 163 | -6.7 -0.74 % |
17-03-2025 14:15:00 Monday |
903.65 896.95 |
904 | 895.3 | 74714 |
| 164 | 5.65 0.63 % |
17-03-2025 13:15:00 Monday |
898.05 903.7 |
908.3 | 897.9 | 82506 |
| 165 | -2.95 -0.33 % |
17-03-2025 12:15:00 Monday |
901 898.05 |
901 | 893 | 51953 |
| 166 | 3.1 0.35 % |
17-03-2025 11:15:00 Monday |
897.4 900.5 |
904.55 | 892.85 | 108592 |
| 167 | 2.75 0.31 % |
17-03-2025 10:15:00 Monday |
894.65 897.4 |
899.55 | 891.4 | 106567 |
| 168 | 14.2 1.61 % |
17-03-2025 09:15:00 Monday |
879.75 893.95 |
898.25 | 868.85 | 187374 |
| 169 | -2 -0.23 % |
13-03-2025 15:15:00 Thursday |
874 872 |
876.25 | 870.35 | 31276 |
| 170 | -4.5 -0.51 % |
13-03-2025 14:15:00 Thursday |
878.5 874 |
879.4 | 870.5 | 48880 |
| 171 | -1.45 -0.16 % |
13-03-2025 13:15:00 Thursday |
880 878.55 |
887.1 | 876.45 | 50008 |
| 172 | 0.95 0.11 % |
13-03-2025 12:15:00 Thursday |
877.8 878.75 |
885.95 | 872.4 | 48793 |
| 173 | -2.9 -0.33 % |
13-03-2025 11:15:00 Thursday |
881.1 878.2 |
881.95 | 869.2 | 87960 |
| 174 | -8.05 -0.91 % |
13-03-2025 10:15:00 Thursday |
888.4 880.35 |
896.7 | 880.35 | 131214 |
| 175 | 19.2 2.21 % |
13-03-2025 09:15:00 Thursday |
869.2 888.4 |
890.75 | 857.45 | 296806 |
| 176 | -1.25 -0.15 % |
12-03-2025 15:15:00 Wednesday |
856.25 855 |
857.95 | 853.5 | 62760 |
| 177 | 26.45 3.18 % |
12-03-2025 14:15:00 Wednesday |
830.5 856.95 |
857.9 | 829.7 | 176178 |
| 178 | 16.85 2.07 % |
12-03-2025 13:15:00 Wednesday |
813.05 829.9 |
830 | 812.8 | 46258 |
| 179 | 1.95 0.24 % |
12-03-2025 12:15:00 Wednesday |
811.15 813.1 |
813.1 | 805.85 | 68358 |
| 180 | -12.8 -1.55 % |
12-03-2025 11:15:00 Wednesday |
824.65 811.85 |
824.65 | 811 | 37606 |
| 181 | -1.9 -0.23 % |
12-03-2025 10:15:00 Wednesday |
826.5 824.6 |
831.95 | 822.3 | 38675 |
| 182 | -12.3 -1.47 % |
12-03-2025 09:15:00 Wednesday |
838.55 826.25 |
838.55 | 824.05 | 131135 |
| 183 | 12.55 1.53 % |
11-03-2025 15:15:00 Tuesday |
820.25 832.8 |
835.35 | 820.25 | 22651 |
| 184 | 0.45 0.05 % |
11-03-2025 14:15:00 Tuesday |
819.55 820 |
823.6 | 818 | 22490 |
| 185 | 4.3 0.53 % |
11-03-2025 13:15:00 Tuesday |
815.45 819.75 |
821.5 | 815 | 17633 |
| 186 | -8.1 -0.98 % |
11-03-2025 12:15:00 Tuesday |
823.8 815.7 |
824 | 815 | 16510 |
| 187 | -2.5 -0.3 % |
11-03-2025 11:15:00 Tuesday |
826.2 823.7 |
827.55 | 821.7 | 8114 |
| 188 | 3.7 0.45 % |
11-03-2025 10:15:00 Tuesday |
821 824.7 |
831.95 | 815 | 28252 |
| 189 | 0.15 0.02 % |
11-03-2025 09:15:00 Tuesday |
821.05 821.2 |
828.65 | 811 | 79653 |
| 190 | -3.4 -0.41 % |
10-03-2025 15:15:00 Monday |
828.4 825 |
828.4 | 822.5 | 34572 |
| 191 | -5.6 -0.67 % |
10-03-2025 14:15:00 Monday |
834.05 828.45 |
834.6 | 824.15 | 75976 |
| 192 | -8.7 -1.03 % |
10-03-2025 13:15:00 Monday |
842.75 834.05 |
843.7 | 833.05 | 40771 |
| 193 | 2.55 0.3 % |
10-03-2025 12:15:00 Monday |
841 843.55 |
848 | 839.1 | 48154 |
| 194 | -15.7 -1.83 % |
10-03-2025 11:15:00 Monday |
856.7 841 |
862.65 | 841 | 70015 |
| 195 | 13.7 1.63 % |
10-03-2025 10:15:00 Monday |
843 856.7 |
870.7 | 840.6 | 168249 |
| 196 | 2.7 0.32 % |
10-03-2025 09:15:00 Monday |
840.2 842.9 |
849.4 | 827.75 | 205583 |
| 197 | 1.1 0.13 % |
07-03-2025 15:15:00 Friday |
836.85 837.95 |
841.5 | 835.1 | 16371 |
| 198 | 7.2 0.87 % |
07-03-2025 14:15:00 Friday |
829.05 836.25 |
838 | 828.85 | 24203 |
| 199 | -1.3 -0.16 % |
07-03-2025 13:15:00 Friday |
830 828.7 |
835.95 | 828.1 | 21314 |
| 200 | 3 0.36 % |
07-03-2025 12:15:00 Friday |
827.4 830.4 |
833.85 | 823.55 | 29163 |
| 201 | -10.5 -1.25 % |
07-03-2025 11:15:00 Friday |
837.9 827.4 |
838.8 | 826.1 | 37787 |
| 202 | 1.3 0.16 % |
07-03-2025 10:15:00 Friday |
835.85 837.15 |
842.25 | 833.5 | 41258 |
| 203 | -1.65 -0.2 % |
07-03-2025 09:15:00 Friday |
837.5 835.85 |
847.75 | 830.95 | 95026 |
| 204 | -5.1 -0.6 % |
06-03-2025 15:15:00 Thursday |
848 842.9 |
848 | 841.6 | 27213 |
| 205 | -3.95 -0.46 % |
06-03-2025 14:15:00 Thursday |
851.95 848 |
853.8 | 845.35 | 26920 |
| 206 | 0.85 0.1 % |
06-03-2025 13:15:00 Thursday |
851.3 852.15 |
853.9 | 849.15 | 24937 |
| 207 | -5.75 -0.67 % |
06-03-2025 12:15:00 Thursday |
857.25 851.5 |
857.95 | 848.6 | 47987 |
| 208 | 4.25 0.5 % |
06-03-2025 11:15:00 Thursday |
853 857.25 |
860.55 | 850 | 47401 |
| 209 | 9.5 1.13 % |
06-03-2025 10:15:00 Thursday |
842.85 852.35 |
854 | 840.3 | 98800 |
| 210 | -29.1 -3.34 % |
06-03-2025 09:15:00 Thursday |
871.95 842.85 |
871.95 | 836 | 262860 |
| 211 | 1.65 0.19 % |
05-03-2025 15:15:00 Wednesday |
848.05 849.7 |
851.5 | 843.95 | 55121 |
| 212 | 16.9 2.03 % |
05-03-2025 14:15:00 Wednesday |
831.2 848.1 |
859 | 827 | 211769 |
| 213 | -7.85 -0.94 % |
05-03-2025 13:15:00 Wednesday |
839.05 831.2 |
842.2 | 831 | 116431 |
| 214 | 11.15 1.35 % |
05-03-2025 12:15:00 Wednesday |
828.7 839.85 |
841.8 | 827.25 | 124849 |
| 215 | 2.4 0.29 % |
05-03-2025 11:15:00 Wednesday |
825.65 828.05 |
833.5 | 823 | 101550 |
| 216 | 28.9 3.63 % |
05-03-2025 10:15:00 Wednesday |
796.2 825.1 |
832.95 | 792.15 | 246937 |
| 217 | 26.1 3.39 % |
05-03-2025 09:15:00 Wednesday |
769.85 795.95 |
804.2 | 769.8 | 230886 |
| 218 | -0.45 -0.06 % |
04-03-2025 15:15:00 Tuesday |
770 769.55 |
770.25 | 765.15 | 69206 |
| 219 | -4 -0.52 % |
04-03-2025 14:15:00 Tuesday |
774 770 |
774.9 | 769.25 | 85741 |
| 220 | 2.75 0.36 % |
04-03-2025 13:15:00 Tuesday |
771.6 774.35 |
775.4 | 770.05 | 48864 |
| 221 | -2.65 -0.34 % |
04-03-2025 12:15:00 Tuesday |
774.5 771.85 |
777.9 | 770.7 | 41661 |
| 222 | -7.6 -0.97 % |
04-03-2025 11:15:00 Tuesday |
782.6 775 |
783.05 | 772.95 | 62236 |
| 223 | -2.2 -0.28 % |
04-03-2025 10:15:00 Tuesday |
784.2 782 |
791.6 | 779.1 | 87354 |
| 224 | -3.3 -0.42 % |
04-03-2025 09:15:00 Tuesday |
787.6 784.3 |
797.1 | 777.6 | 229021 |
| 225 | 5.35 0.67 % |
03-03-2025 15:15:00 Monday |
802.1 807.45 |
808.9 | 801.85 | 15427 |
| 226 | 3.65 0.46 % |
03-03-2025 14:15:00 Monday |
799.1 802.75 |
805.7 | 797.45 | 26297 |
| 227 | 3.45 0.43 % |
03-03-2025 13:15:00 Monday |
796.5 799.95 |
803.35 | 794.5 | 38345 |
| 228 | 6.95 0.88 % |
03-03-2025 12:15:00 Monday |
789.45 796.4 |
799.75 | 786.25 | 52043 |
| 229 | 13.15 1.69 % |
03-03-2025 11:15:00 Monday |
776.35 789.5 |
789.5 | 774.5 | 70236 |
| 230 | 17.45 2.3 % |
03-03-2025 10:15:00 Monday |
759.1 776.55 |
782.4 | 758.9 | 74554 |
| 231 | -15.3 -1.98 % |
03-03-2025 09:15:00 Monday |
774 758.7 |
795 | 758 | 145934 |
| 232 | -8.1 -1.05 % |
28-02-2025 15:15:00 Friday |
773.85 765.75 |
776.2 | 761.4 | 88384 |
| 233 | -20.05 -2.53 % |
28-02-2025 14:15:00 Friday |
793.35 773.3 |
799.1 | 772.9 | 92574 |
| 234 | -0.15 -0.02 % |
28-02-2025 13:15:00 Friday |
792.75 792.6 |
795 | 791.9 | 7106 |
| 235 | -5.8 -0.73 % |
28-02-2025 12:15:00 Friday |
799 793.2 |
801.85 | 792.4 | 10623 |
| 236 | 3 0.38 % |
28-02-2025 11:15:00 Friday |
796 799 |
801.05 | 791 | 27829 |
| 237 | -6.4 -0.8 % |
28-02-2025 10:15:00 Friday |
802.4 796 |
806.25 | 795.6 | 41056 |
| 238 | 1.7 0.21 % |
28-02-2025 09:15:00 Friday |
799.85 801.55 |
815.5 | 785.4 | 85300 |
| 239 | -1 -0.12 % |
27-02-2025 15:15:00 Thursday |
812 811 |
812.6 | 806.5 | 64179 |
| 240 | -11.05 -1.34 % |
27-02-2025 14:15:00 Thursday |
823.05 812 |
825.15 | 811.85 | 94147 |
| 241 | -15.25 -1.82 % |
27-02-2025 13:15:00 Thursday |
838 822.75 |
839.8 | 820 | 49391 |
| 242 | -2.3 -0.27 % |
27-02-2025 12:15:00 Thursday |
840.6 838.3 |
850.65 | 838.3 | 26235 |
| 243 | -1.4 -0.17 % |
27-02-2025 11:15:00 Thursday |
842.75 841.35 |
848.35 | 840.3 | 34411 |
| 244 | -0.85 -0.1 % |
27-02-2025 10:15:00 Thursday |
843.8 842.95 |
845 | 836.8 | 31670 |
| 245 | -9.2 -1.08 % |
27-02-2025 09:15:00 Thursday |
851.5 842.3 |
858.45 | 837.9 | 60165 |
| 246 | 2.5 0.3 % |
25-02-2025 15:15:00 Tuesday |
841.7 844.2 |
844.2 | 838 | 19052 |
| 247 | -9.1 -1.07 % |
25-02-2025 14:15:00 Tuesday |
850.85 841.75 |
851.5 | 840 | 41621 |
| 248 | -15 -1.73 % |
25-02-2025 13:15:00 Tuesday |
866 851 |
867.25 | 850 | 78975 |
| 249 | 31.65 3.8 % |
25-02-2025 12:15:00 Tuesday |
833.75 865.4 |
866.65 | 833.6 | 58915 |
| 250 | -5.65 -0.67 % |
25-02-2025 11:15:00 Tuesday |
838.7 833.05 |
838.75 | 830.25 | 11596 |
| 251 | -0.7 -0.08 % |
25-02-2025 10:15:00 Tuesday |
839.7 839 |
840 | 832.5 | 18632 |
| 252 | 0 0 % |
25-02-2025 09:15:00 Tuesday |
839.2 839.2 |
847.8 | 829.05 | 58284 |
| 253 | 0.9 0.11 % |
24-02-2025 15:15:00 Monday |
836.1 837 |
837.45 | 834.25 | 9346 |
| 254 | 1.95 0.23 % |
24-02-2025 14:15:00 Monday |
834.15 836.1 |
838 | 833.3 | 24839 |
| 255 | 0.8 0.1 % |
24-02-2025 13:15:00 Monday |
833.25 834.05 |
835.1 | 830 | 13351 |
| 256 | 1.3 0.16 % |
24-02-2025 12:15:00 Monday |
832.5 833.8 |
838 | 831.2 | 11334 |
| 257 | 6.55 0.79 % |
24-02-2025 11:15:00 Monday |
825.95 832.5 |
842.55 | 825.9 | 20396 |
| 258 | -3.7 -0.45 % |
24-02-2025 10:15:00 Monday |
830.05 826.35 |
831.75 | 823.5 | 16492 |
| 259 | -14.9 -1.76 % |
24-02-2025 09:15:00 Monday |
844.7 829.8 |
844.7 | 818.5 | 76388 |
| 260 | -5.15 -0.6 % |
21-02-2025 15:15:00 Friday |
851.75 846.6 |
851.75 | 844 | 13058 |
| 261 | -1.65 -0.19 % |
21-02-2025 14:15:00 Friday |
852.65 851 |
855 | 847.2 | 15537 |
| 262 | -1.75 -0.2 % |
21-02-2025 13:15:00 Friday |
854.35 852.6 |
854.95 | 848.7 | 9296 |
| 263 | 2.55 0.3 % |
21-02-2025 12:15:00 Friday |
852.45 855 |
861.45 | 852.45 | 13754 |
| 264 | 0.8 0.09 % |
21-02-2025 11:15:00 Friday |
852 852.8 |
857.3 | 850.4 | 9699 |
| 265 | 2.05 0.24 % |
21-02-2025 10:15:00 Friday |
849.65 851.7 |
857.15 | 848.55 | 11000 |
| 266 | -14.75 -1.71 % |
21-02-2025 09:15:00 Friday |
864.75 850 |
876.25 | 848.25 | 73797 |
| 267 | -0.5 -0.06 % |
20-02-2025 15:15:00 Thursday |
865.5 865 |
865.5 | 863.1 | 5544 |
| 268 | -0.05 -0.01 % |
20-02-2025 14:15:00 Thursday |
865.55 865.5 |
868.1 | 864.4 | 9639 |
| 269 | -3.7 -0.43 % |
20-02-2025 13:15:00 Thursday |
869.4 865.7 |
873.9 | 864.8 | 12708 |
| 270 | -0.75 -0.09 % |
20-02-2025 12:15:00 Thursday |
870.15 869.4 |
873.75 | 869.4 | 9465 |
| 271 | -5.35 -0.61 % |
20-02-2025 11:15:00 Thursday |
875.65 870.3 |
883.05 | 869.25 | 24190 |
| 272 | 28.1 3.31 % |
20-02-2025 10:15:00 Thursday |
848.35 876.45 |
877.5 | 845.55 | 47891 |
| 273 | -16.25 -1.88 % |
20-02-2025 09:15:00 Thursday |
863.95 847.7 |
868.3 | 845 | 81539 |
| 274 | 0.05 0.01 % |
19-02-2025 15:15:00 Wednesday |
867 867.05 |
868 | 861 | 39447 |
| 275 | -5.3 -0.61 % |
19-02-2025 14:15:00 Wednesday |
872.5 867.2 |
873 | 865.3 | 33267 |
| 276 | 2.5 0.29 % |
19-02-2025 13:15:00 Wednesday |
870 872.5 |
873.55 | 867.1 | 22184 |
| 277 | -2.6 -0.3 % |
19-02-2025 12:15:00 Wednesday |
871.9 869.3 |
873.75 | 865.25 | 30747 |
| 278 | 5.1 0.59 % |
19-02-2025 11:15:00 Wednesday |
866.85 871.95 |
875.3 | 863.5 | 51844 |
| 279 | -5.9 -0.68 % |
19-02-2025 10:15:00 Wednesday |
872.55 866.65 |
879.95 | 861.75 | 96382 |
| 280 | -3.45 -0.39 % |
19-02-2025 09:15:00 Wednesday |
875 871.55 |
885.4 | 860 | 248297 |
| 281 | -3.4 -0.38 % |
18-02-2025 15:15:00 Tuesday |
898.9 895.5 |
899 | 894 | 14830 |
| 282 | 2.6 0.29 % |
18-02-2025 14:15:00 Tuesday |
896.35 898.95 |
904.35 | 895 | 48522 |
| 283 | 1.2 0.13 % |
18-02-2025 13:15:00 Tuesday |
896.45 897.65 |
900.9 | 892.8 | 23215 |
| 284 | -0.55 -0.06 % |
18-02-2025 12:15:00 Tuesday |
896.55 896 |
898.9 | 889 | 26428 |
| 285 | 2.8 0.31 % |
18-02-2025 11:15:00 Tuesday |
894.4 897.2 |
899.8 | 891.35 | 24244 |
| 286 | 4.4 0.49 % |
18-02-2025 10:15:00 Tuesday |
889.4 893.8 |
904.6 | 879.75 | 87328 |
| 287 | -9.2 -1.02 % |
18-02-2025 09:15:00 Tuesday |
898.8 889.6 |
900 | 870.3 | 148110 |
| 288 | 5.1 0.57 % |
17-02-2025 15:15:00 Monday |
890.9 896 |
901.3 | 887 | 10469 |
| 289 | 15.85 1.81 % |
17-02-2025 14:15:00 Monday |
876 891.85 |
891.85 | 874.5 | 12321 |
| 290 | 0 0 % |
17-02-2025 13:15:00 Monday |
875 875 |
886.05 | 872 | 21804 |
| 291 | 15.1 1.76 % |
17-02-2025 12:15:00 Monday |
860.3 875.4 |
876.4 | 860.3 | 14072 |
| 292 | 10.3 1.21 % |
17-02-2025 11:15:00 Monday |
849.7 860 |
868 | 847.85 | 16941 |
| 293 | 4.35 0.51 % |
17-02-2025 10:15:00 Monday |
844.9 849.25 |
868.2 | 844.9 | 51941 |
| 294 | -24.95 -2.87 % |
17-02-2025 09:15:00 Monday |
870.05 845.1 |
877.95 | 841 | 95039 |
| 295 | -2.9 -0.33 % |
14-02-2025 15:15:00 Friday |
886.5 883.6 |
886.8 | 876.8 | 40971 |
| 296 | 10.6 1.21 % |
14-02-2025 14:15:00 Friday |
875.85 886.45 |
893.2 | 875 | 90806 |
| 297 | -2.75 -0.31 % |
14-02-2025 13:15:00 Friday |
878.15 875.4 |
882.15 | 873.45 | 49830 |
| 298 | -7.55 -0.85 % |
14-02-2025 12:15:00 Friday |
885.6 878.05 |
890.35 | 876.3 | 55326 |
| 299 | -1.45 -0.16 % |
14-02-2025 11:15:00 Friday |
886.85 885.4 |
894.7 | 884 | 38323 |
| 300 | -10.2 -1.14 % |
14-02-2025 10:15:00 Friday |
897.2 887 |
900 | 882.25 | 84156 |
| 301 | -18.85 -2.06 % |
14-02-2025 09:15:00 Friday |
916.05 897.2 |
924.45 | 892 | 133655 |
| 302 | -3.9 -0.43 % |
13-02-2025 15:15:00 Thursday |
914.45 910.55 |
914.45 | 908.5 | 24673 |
| 303 | -5.8 -0.63 % |
13-02-2025 14:15:00 Thursday |
920.2 914.4 |
920.65 | 913.5 | 28792 |
| 304 | -7.7 -0.83 % |
13-02-2025 13:15:00 Thursday |
927.9 920.2 |
930.35 | 917.5 | 43005 |
| 305 | -5.3 -0.57 % |
13-02-2025 12:15:00 Thursday |
933.3 928 |
936 | 928 | 33973 |
| 306 | -3.35 -0.36 % |
13-02-2025 11:15:00 Thursday |
935.85 932.5 |
939.9 | 931.95 | 33816 |
| 307 | -1.8 -0.19 % |
13-02-2025 10:15:00 Thursday |
937 935.2 |
941.9 | 930.05 | 46139 |
| 308 | 9.95 1.07 % |
13-02-2025 09:15:00 Thursday |
927 936.95 |
945.95 | 927 | 138122 |
| 309 | 2.15 0.23 % |
12-02-2025 15:15:00 Wednesday |
917.8 919.95 |
919.95 | 915.9 | 11942 |
| 310 | 8.4 0.92 % |
12-02-2025 14:15:00 Wednesday |
909.4 917.8 |
919 | 908 | 13398 |
| 311 | -17.25 -1.86 % |
12-02-2025 13:15:00 Wednesday |
926.65 909.4 |
927.1 | 906.2 | 35098 |
| 312 | 1.25 0.14 % |
12-02-2025 12:15:00 Wednesday |
924.75 926 |
928 | 918.65 | 22128 |
| 313 | 2.75 0.3 % |
12-02-2025 11:15:00 Wednesday |
921.45 924.2 |
929.5 | 918 | 26732 |
| 314 | 20.9 2.32 % |
12-02-2025 10:15:00 Wednesday |
901.1 922 |
929.25 | 896.9 | 63671 |
| 315 | -60.7 -6.31 % |
12-02-2025 09:15:00 Wednesday |
962.6 901.9 |
962.6 | 900.1 | 119643 |
| 316 | -5.9 -0.62 % |
11-02-2025 15:15:00 Tuesday |
950.5 944.6 |
950.8 | 938.05 | 21994 |
| 317 | -3 -0.31 % |
11-02-2025 14:15:00 Tuesday |
953.5 950.5 |
955.85 | 945 | 18631 |
| 318 | 6.75 0.71 % |
11-02-2025 13:15:00 Tuesday |
946 952.75 |
957.2 | 946 | 14151 |
| 319 | -14.75 -1.53 % |
11-02-2025 12:15:00 Tuesday |
961.75 947 |
961.85 | 946.9 | 23492 |
| 320 | -7.05 -0.73 % |
11-02-2025 11:15:00 Tuesday |
970.05 963 |
973 | 960.7 | 16740 |
| 321 | -1.75 -0.18 % |
11-02-2025 10:15:00 Tuesday |
972 970.25 |
979 | 966.55 | 31467 |
| 322 | 2.7 0.28 % |
11-02-2025 09:15:00 Tuesday |
969.95 972.65 |
985.8 | 958.45 | 122361 |
| 323 | -1.6 -0.17 % |
10-02-2025 15:15:00 Monday |
954.6 953 |
956.15 | 951 | 11446 |
| 324 | 1.45 0.15 % |
10-02-2025 14:15:00 Monday |
953.55 955 |
959 | 953.55 | 11525 |
| 325 | -1.4 -0.15 % |
10-02-2025 13:15:00 Monday |
954.6 953.2 |
957.7 | 951.8 | 14725 |
| 326 | -6.8 -0.71 % |
10-02-2025 12:15:00 Monday |
961.05 954.25 |
961.85 | 953.9 | 54757 |
| 327 | -9.4 -0.97 % |
10-02-2025 11:15:00 Monday |
969.45 960.05 |
969.85 | 959.25 | 10385 |
| 328 | -1.75 -0.18 % |
10-02-2025 10:15:00 Monday |
971.6 969.85 |
973.7 | 966.55 | 10478 |
| 329 | -27.7 -2.77 % |
10-02-2025 09:15:00 Monday |
999.7 972 |
999.7 | 969.25 | 29432 |
| 330 | -0.7 -0.07 % |
07-02-2025 15:15:00 Friday |
990.7 990 |
990.95 | 987.15 | 5541 |
| 331 | 1.95 0.2 % |
07-02-2025 14:15:00 Friday |
988.7 990.65 |
993.25 | 987.5 | 6725 |
| 332 | -9.1 -0.91 % |
07-02-2025 13:15:00 Friday |
997.8 988.7 |
1000.45 | 988.5 | 5185 |
| 333 | 1.85 0.19 % |
07-02-2025 12:15:00 Friday |
995.5 997.35 |
1001.35 | 995.4 | 5309 |
| 334 | -6.85 -0.68 % |
07-02-2025 11:15:00 Friday |
1002.75 995.9 |
1009 | 995.45 | 12409 |
| 335 | 5.65 0.57 % |
07-02-2025 10:15:00 Friday |
996.5 1002.15 |
1003 | 985 | 17961 |
| 336 | -1.6 -0.16 % |
07-02-2025 09:15:00 Friday |
997.7 996.1 |
1004.1 | 987.05 | 14983 |
| 337 | -2.1 -0.21 % |
06-02-2025 15:15:00 Thursday |
997.8 995.7 |
999.85 | 993.2 | 15929 |
| 338 | 0.55 0.06 % |
06-02-2025 14:15:00 Thursday |
997.2 997.75 |
1000 | 996 | 21197 |
| 339 | -5.7 -0.57 % |
06-02-2025 13:15:00 Thursday |
1002.8 997.1 |
1002.8 | 993.5 | 34355 |
| 340 | 1.75 0.17 % |
06-02-2025 12:15:00 Thursday |
1001.05 1002.8 |
1002.95 | 998.8 | 27126 |
| 341 | -3.15 -0.31 % |
06-02-2025 11:15:00 Thursday |
1005.05 1001.9 |
1007.85 | 1000.5 | 17535 |
| 342 | 0.2 0.02 % |
06-02-2025 10:15:00 Thursday |
1005.05 1005.25 |
1013 | 1004.45 | 18555 |
| 343 | -21.6 -2.1 % |
06-02-2025 09:15:00 Thursday |
1026.85 1005.25 |
1026.85 | 1000.6 | 91239 |
| 344 | -0.4 -0.04 % |
05-02-2025 15:15:00 Wednesday |
1018.4 1018 |
1019.65 | 1014.8 | 9882 |
| 345 | 8.3 0.82 % |
05-02-2025 14:15:00 Wednesday |
1010.6 1018.9 |
1028.55 | 1010.6 | 44050 |
| 346 | 1.4 0.14 % |
05-02-2025 13:15:00 Wednesday |
1009 1010.4 |
1015.8 | 1002.6 | 13492 |
| 347 | 9.2 0.92 % |
05-02-2025 12:15:00 Wednesday |
999 1008.2 |
1008.2 | 999 | 14635 |
| 348 | -5.55 -0.55 % |
05-02-2025 11:15:00 Wednesday |
1005 999.45 |
1005.3 | 997 | 15895 |
| 349 | 1.15 0.11 % |
05-02-2025 10:15:00 Wednesday |
1002.35 1003.5 |
1005.7 | 998.3 | 15844 |
| 350 | 6.75 0.68 % |
05-02-2025 09:15:00 Wednesday |
994.35 1001.1 |
1009.25 | 990 | 35247 |
| 351 | 1 0.1 % |
04-02-2025 15:15:00 Tuesday |
984 985 |
985 | 980.7 | 5536 |
| 352 | 5.55 0.57 % |
04-02-2025 14:15:00 Tuesday |
978.6 984.15 |
985 | 977.95 | 11858 |
| 353 | 0.7 0.07 % |
04-02-2025 13:15:00 Tuesday |
977.9 978.6 |
983.35 | 977 | 11879 |
| 354 | 2.4 0.25 % |
04-02-2025 12:15:00 Tuesday |
976.55 978.95 |
978.95 | 974 | 5391 |
| 355 | -2.7 -0.28 % |
04-02-2025 11:15:00 Tuesday |
978.7 976 |
979.3 | 974.65 | 4569 |
| 356 | -4.85 -0.49 % |
04-02-2025 10:15:00 Tuesday |
983 978.15 |
984.4 | 974.25 | 11165 |
| 357 | 8.55 0.88 % |
04-02-2025 09:15:00 Tuesday |
974.95 983.5 |
990 | 974.7 | 42584 |
| 358 | 0.1 0.01 % |
03-02-2025 15:15:00 Monday |
969.95 970.05 |
971 | 968 | 10513 |
| 359 | -1.8 -0.19 % |
03-02-2025 14:15:00 Monday |
971.8 970 |
973.85 | 967.85 | 12811 |
| 360 | -5.9 -0.6 % |
03-02-2025 13:15:00 Monday |
977.2 971.3 |
980 | 969.8 | 18267 |
| 361 | 0.1 0.01 % |
03-02-2025 12:15:00 Monday |
977.1 977.2 |
977.55 | 970.05 | 5954 |
| 362 | -5.55 -0.56 % |
03-02-2025 11:15:00 Monday |
982.55 977 |
985 | 973.8 | 19650 |
| 363 | 2.9 0.3 % |
03-02-2025 10:15:00 Monday |
979.65 982.55 |
984 | 975.95 | 8564 |
| 364 | -14.55 -1.46 % |
03-02-2025 09:15:00 Monday |
995.3 980.75 |
995.3 | 971.7 | 48012 |
| 365 | -0.7 -0.07 % |
01-02-2025 15:15:00 Saturday |
998.65 997.95 |
1002 | 991.4 | 37433 |
| 366 | -9.4 -0.93 % |
01-02-2025 14:15:00 Saturday |
1008 998.6 |
1010 | 996 | 46293 |
| 367 | 12.45 1.25 % |
01-02-2025 13:15:00 Saturday |
994.75 1007.2 |
1016.35 | 987.1 | 48337 |
| 368 | -26.15 -2.56 % |
01-02-2025 12:15:00 Saturday |
1021.1 994.95 |
1022.75 | 986.05 | 74436 |
| 369 | -13.95 -1.35 % |
01-02-2025 11:15:00 Saturday |
1033.8 1019.85 |
1043.8 | 988.75 | 147188 |
| 370 | -5.55 -0.53 % |
01-02-2025 10:15:00 Saturday |
1039.2 1033.65 |
1047.45 | 1025 | 136483 |
| 371 | 24.6 2.43 % |
01-02-2025 09:15:00 Saturday |
1014 1038.6 |
1050 | 1010 | 235189 |
| 372 | 5.4 0.54 % |
31-01-2025 15:15:00 Friday |
1000.2 1005.6 |
1005.6 | 999 | 19323 |
| 373 | 3.45 0.35 % |
31-01-2025 14:15:00 Friday |
997.65 1001.1 |
1001.7 | 990.3 | 32440 |
| 374 | 1.6 0.16 % |
31-01-2025 13:15:00 Friday |
995.75 997.35 |
1006.85 | 995.65 | 36811 |
| 375 | 7.8 0.79 % |
31-01-2025 12:15:00 Friday |
987.4 995.2 |
1000 | 987 | 72883 |
| 376 | 3.05 0.31 % |
31-01-2025 11:15:00 Friday |
985.6 988.65 |
988.95 | 981.35 | 26227 |
| 377 | 7.65 0.78 % |
31-01-2025 10:15:00 Friday |
977.45 985.1 |
985.9 | 972.05 | 55059 |
| 378 | -1.85 -0.19 % |
31-01-2025 09:15:00 Friday |
979.3 977.45 |
984.9 | 972.3 | 86688 |
| 379 | 1.85 0.19 % |
30-01-2025 15:15:00 Thursday |
973.95 975.8 |
975.95 | 970 | 5074 |
| 380 | 2.3 0.24 % |
30-01-2025 14:15:00 Thursday |
971 973.3 |
975 | 965.75 | 15430 |
| 381 | -19.5 -1.97 % |
30-01-2025 13:15:00 Thursday |
989.7 970.2 |
990 | 970.2 | 18746 |
| 382 | 2.1 0.21 % |
30-01-2025 12:15:00 Thursday |
987.35 989.45 |
992.4 | 986.6 | 10147 |
| 383 | -4.1 -0.41 % |
30-01-2025 11:15:00 Thursday |
991.55 987.45 |
992.2 | 986.55 | 7256 |
| 384 | -4.85 -0.49 % |
30-01-2025 10:15:00 Thursday |
995.95 991.1 |
996.65 | 987 | 7188 |
| 385 | 8.95 0.91 % |
30-01-2025 09:15:00 Thursday |
987.45 996.4 |
1001.5 | 983.85 | 22388 |
| 386 | -1.3 -0.13 % |
29-01-2025 15:15:00 Wednesday |
988.9 987.6 |
988.9 | 983.5 | 27777 |
| 387 | -0.6 -0.06 % |
29-01-2025 14:15:00 Wednesday |
989 988.4 |
994.45 | 987.7 | 30701 |
| 388 | 2.1 0.21 % |
29-01-2025 13:15:00 Wednesday |
987.9 990 |
991.8 | 986 | 23475 |
| 389 | -5.3 -0.53 % |
29-01-2025 12:15:00 Wednesday |
992.5 987.2 |
994.75 | 986.25 | 20545 |
| 390 | -0.8 -0.08 % |
29-01-2025 11:15:00 Wednesday |
993.8 993 |
996.6 | 991 | 15916 |
| 391 | -5.05 -0.51 % |
29-01-2025 10:15:00 Wednesday |
998.85 993.8 |
1001.75 | 991.1 | 24060 |
| 392 | 10.35 1.05 % |
29-01-2025 09:15:00 Wednesday |
988.55 998.9 |
1005.55 | 983.35 | 98713 |
| 393 | -0.55 -0.06 % |
28-01-2025 15:15:00 Tuesday |
990.3 989.75 |
990.3 | 983.65 | 19011 |
| 394 | -4 -0.4 % |
28-01-2025 14:15:00 Tuesday |
994 990 |
1000.5 | 986 | 46079 |
| 395 | -9.6 -0.96 % |
28-01-2025 13:15:00 Tuesday |
1003.6 994 |
1003.6 | 991.4 | 31848 |
| 396 | 14.9 1.51 % |
28-01-2025 12:15:00 Tuesday |
988.4 1003.3 |
1006.2 | 986.8 | 35455 |
| 397 | 8.5 0.87 % |
28-01-2025 11:15:00 Tuesday |
979.5 988 |
988.35 | 974.65 | 45184 |
| 398 | 8.35 0.86 % |
28-01-2025 10:15:00 Tuesday |
971.15 979.5 |
979.5 | 965.95 | 57069 |
| 399 | -25.3 -2.54 % |
28-01-2025 09:15:00 Tuesday |
998 972.7 |
1012 | 970 | 133147 |
| 400 | 2.95 0.3 % |
27-01-2025 15:15:00 Monday |
997.3 1000.25 |
1002 | 997.3 | 11835 |
| 401 | 2.4 0.24 % |
27-01-2025 14:15:00 Monday |
995.6 998 |
999 | 993.2 | 15817 |
| 402 | -4.4 -0.44 % |
27-01-2025 13:15:00 Monday |
1000.15 995.75 |
1000.55 | 995.5 | 7826 |
| 403 | 4.15 0.42 % |
27-01-2025 12:15:00 Monday |
996.5 1000.65 |
1003 | 995.1 | 10800 |
| 404 | -2.1 -0.21 % |
27-01-2025 11:15:00 Monday |
998.4 996.3 |
1001.95 | 995.4 | 14288 |
| 405 | 5.1 0.51 % |
27-01-2025 10:15:00 Monday |
993.65 998.75 |
998.75 | 985.25 | 28617 |
| 406 | -3.55 -0.36 % |
27-01-2025 09:15:00 Monday |
997.95 994.4 |
1002.95 | 983 | 38375 |
| 407 | -3.25 -0.32 % |
24-01-2025 15:15:00 Friday |
1012.55 1009.3 |
1015 | 1007.65 | 16249 |
| 408 | -5.85 -0.57 % |
24-01-2025 14:15:00 Friday |
1018.4 1012.55 |
1019.55 | 1009.35 | 14855 |
| 409 | 4.2 0.41 % |
24-01-2025 13:15:00 Friday |
1014.8 1019 |
1022.35 | 1010 | 12963 |
| 410 | -11.6 -1.13 % |
24-01-2025 12:15:00 Friday |
1026.4 1014.8 |
1029.25 | 1008 | 33352 |
| 411 | -1.5 -0.15 % |
24-01-2025 11:15:00 Friday |
1026.6 1025.1 |
1038 | 1023.5 | 13600 |
| 412 | 8.8 0.86 % |
24-01-2025 10:15:00 Friday |
1017.8 1026.6 |
1033.95 | 1012 | 29690 |
| 413 | -20.65 -1.99 % |
24-01-2025 09:15:00 Friday |
1039.45 1018.8 |
1065.45 | 1016.35 | 172240 |
| 414 | -17.2 -1.67 % |
23-01-2025 15:15:00 Thursday |
1029.05 1011.85 |
1042.8 | 1000.75 | 65906 |
| 415 | -9.55 -0.92 % |
23-01-2025 14:15:00 Thursday |
1038.05 1028.5 |
1039.15 | 1018.35 | 28378 |
| 416 | 3.15 0.31 % |
23-01-2025 13:15:00 Thursday |
1032.4 1035.55 |
1048 | 1026.75 | 29925 |
| 417 | 6.35 0.62 % |
23-01-2025 12:15:00 Thursday |
1025.4 1031.75 |
1034.05 | 1022.85 | 13852 |
| 418 | -7.45 -0.72 % |
23-01-2025 11:15:00 Thursday |
1033 1025.55 |
1036.15 | 1020 | 25472 |
| 419 | -7.4 -0.71 % |
23-01-2025 10:15:00 Thursday |
1041.45 1034.05 |
1046.05 | 1027.5 | 24700 |
| 420 | 12.1 1.17 % |
23-01-2025 09:15:00 Thursday |
1029.85 1041.95 |
1047 | 1017.3 | 50431 |
| 421 | -1.45 -0.14 % |
22-01-2025 15:15:00 Wednesday |
1032.4 1030.95 |
1032.55 | 1025.7 | 6840 |
| 422 | 9.3 0.91 % |
22-01-2025 14:15:00 Wednesday |
1024 1033.3 |
1039.4 | 1022.75 | 13847 |
| 423 | 9.45 0.93 % |
22-01-2025 13:15:00 Wednesday |
1014.35 1023.8 |
1025 | 1009.45 | 7606 |
| 424 | 5.95 0.59 % |
22-01-2025 12:15:00 Wednesday |
1008.4 1014.35 |
1014.75 | 1007.15 | 5056 |
| 425 | -0.7 -0.07 % |
22-01-2025 11:15:00 Wednesday |
1009.1 1008.4 |
1013 | 1007.15 | 6582 |
| 426 | -6.3 -0.62 % |
22-01-2025 10:15:00 Wednesday |
1016 1009.7 |
1017.75 | 1007.2 | 12992 |
| 427 | -28.5 -2.73 % |
22-01-2025 09:15:00 Wednesday |
1044.4 1015.9 |
1044.4 | 1007.55 | 64543 |
| 428 | -2 -0.19 % |
21-01-2025 15:15:00 Tuesday |
1047 1045 |
1047.2 | 1042.35 | 6950 |
| 429 | -7 -0.66 % |
21-01-2025 14:15:00 Tuesday |
1054 1047 |
1054.7 | 1043.1 | 7669 |
| 430 | 0.7 0.07 % |
21-01-2025 13:15:00 Tuesday |
1053.35 1054.05 |
1055 | 1048.95 | 3183 |
| 431 | -3.55 -0.34 % |
21-01-2025 12:15:00 Tuesday |
1056.55 1053 |
1057.25 | 1050.05 | 6594 |
| 432 | 5.9 0.56 % |
21-01-2025 11:15:00 Tuesday |
1051.1 1057 |
1061.1 | 1047.75 | 30137 |
| 433 | 6.25 0.6 % |
21-01-2025 10:15:00 Tuesday |
1044.15 1050.4 |
1052 | 1038.05 | 28319 |
| 434 | -20.8 -1.95 % |
21-01-2025 09:15:00 Tuesday |
1064.95 1044.15 |
1071.15 | 1043.95 | 31449 |
| 435 | -0.5 -0.05 % |
20-01-2025 15:15:00 Monday |
1066.3 1065.8 |
1069.65 | 1064.5 | 8840 |
| 436 | 0.1 0.01 % |
20-01-2025 14:15:00 Monday |
1066.2 1066.3 |
1068.15 | 1065 | 6490 |
| 437 | -8.05 -0.75 % |
20-01-2025 13:15:00 Monday |
1074 1065.95 |
1074.15 | 1064.5 | 7041 |
| 438 | 0.1 0.01 % |
20-01-2025 12:15:00 Monday |
1073.15 1073.25 |
1077.2 | 1071.3 | 7517 |
| 439 | 8.9 0.84 % |
20-01-2025 11:15:00 Monday |
1064.25 1073.15 |
1075.5 | 1063 | 12088 |
| 440 | 2.1 0.2 % |
20-01-2025 10:15:00 Monday |
1061.05 1063.15 |
1067.45 | 1059.2 | 9071 |
| 441 | -23.3 -2.15 % |
20-01-2025 09:15:00 Monday |
1084.8 1061.5 |
1089.2 | 1055 | 60149 |
| 442 | -1 -0.09 % |
17-01-2025 15:15:00 Friday |
1077.05 1076.05 |
1081 | 1076.05 | 17653 |
| 443 | 8.3 0.78 % |
17-01-2025 14:15:00 Friday |
1069.4 1077.7 |
1081.9 | 1068.9 | 20119 |
| 444 | 1.7 0.16 % |
17-01-2025 13:15:00 Friday |
1067.65 1069.35 |
1070.1 | 1065.65 | 4275 |
| 445 | 0.45 0.04 % |
17-01-2025 12:15:00 Friday |
1066.35 1066.8 |
1069.15 | 1062.05 | 7141 |
| 446 | -12.55 -1.16 % |
17-01-2025 11:15:00 Friday |
1078.55 1066 |
1080.4 | 1062.95 | 21430 |
| 447 | 5.9 0.55 % |
17-01-2025 10:15:00 Friday |
1072.65 1078.55 |
1089 | 1072.55 | 49234 |
| 448 | -11.35 -1.05 % |
17-01-2025 09:15:00 Friday |
1084.55 1073.2 |
1084.55 | 1057 | 92157 |
| 449 | 6.45 0.6 % |
16-01-2025 15:15:00 Thursday |
1068.55 1075 |
1075 | 1066.85 | 22025 |
| 450 | -4.85 -0.45 % |
16-01-2025 14:15:00 Thursday |
1074.35 1069.5 |
1074.35 | 1065.35 | 25377 |
| 451 | -5 -0.46 % |
16-01-2025 13:15:00 Thursday |
1079.5 1074.5 |
1079.5 | 1073 | 16657 |
| 452 | 8.7 0.81 % |
16-01-2025 12:15:00 Thursday |
1070.8 1079.5 |
1080.95 | 1063.45 | 24396 |
| 453 | 1.85 0.17 % |
16-01-2025 11:15:00 Thursday |
1068.35 1070.2 |
1076.25 | 1067.2 | 16881 |
| 454 | -11.15 -1.03 % |
16-01-2025 10:15:00 Thursday |
1079.2 1068.05 |
1087.2 | 1068 | 55529 |
| 455 | -22.7 -2.06 % |
16-01-2025 09:15:00 Thursday |
1103 1080.3 |
1126.8 | 1071.7 | 242293 |
| 456 | 3.25 0.31 % |
15-01-2025 15:15:00 Wednesday |
1034.25 1037.5 |
1040 | 1033.4 | 46078 |
| 457 | 0.9 0.09 % |
15-01-2025 14:15:00 Wednesday |
1033.95 1034.85 |
1037.5 | 1026.7 | 78649 |
| 458 | -4.2 -0.4 % |
15-01-2025 13:15:00 Wednesday |
1038.9 1034.7 |
1040.5 | 1030.55 | 87331 |
| 459 | -2.35 -0.23 % |
15-01-2025 12:15:00 Wednesday |
1041.75 1039.4 |
1046 | 1036.5 | 46656 |
| 460 | -3.9 -0.37 % |
15-01-2025 11:15:00 Wednesday |
1045.85 1041.95 |
1046.1 | 1036 | 66815 |
| 461 | 4.55 0.44 % |
15-01-2025 10:15:00 Wednesday |
1041 1045.55 |
1047.35 | 1034.25 | 141221 |
| 462 | 5.7 0.55 % |
15-01-2025 09:15:00 Wednesday |
1036 1041.7 |
1080 | 1023 | 735258 |
| 463 | 2.2 0.22 % |
14-01-2025 15:15:00 Tuesday |
1007.65 1009.85 |
1011.75 | 1002.05 | 52792 |
| 464 | -2.05 -0.2 % |
14-01-2025 14:15:00 Tuesday |
1009.9 1007.85 |
1017 | 999.85 | 148700 |
| 465 | 3.85 0.38 % |
14-01-2025 13:15:00 Tuesday |
1005.9 1009.75 |
1010.6 | 996.4 | 68045 |
| 466 | -4.5 -0.45 % |
14-01-2025 12:15:00 Tuesday |
1009.9 1005.4 |
1012.05 | 996.8 | 163513 |
| 467 | 7.45 0.74 % |
14-01-2025 11:15:00 Tuesday |
1001.6 1009.05 |
1019.35 | 995.55 | 271965 |
| 468 | 27.85 2.86 % |
14-01-2025 10:15:00 Tuesday |
973.95 1001.8 |
1011.4 | 959 | 373172 |
| 469 | 83.15 9.34 % |
14-01-2025 09:15:00 Tuesday |
890.05 973.2 |
974.2 | 890.05 | 339562 |
| 470 | 4 0.45 % |
13-01-2025 15:15:00 Monday |
889 893 |
896.75 | 888.5 | 25678 |
| 471 | -6.45 -0.72 % |
13-01-2025 14:15:00 Monday |
895.45 889 |
899.55 | 885.35 | 76829 |
| 472 | -12 -1.32 % |
13-01-2025 13:15:00 Monday |
907.9 895.9 |
908.4 | 895.5 | 73522 |
| 473 | -7.9 -0.86 % |
13-01-2025 12:15:00 Monday |
915.8 907.9 |
915.95 | 906.05 | 44472 |
| 474 | -3.95 -0.43 % |
13-01-2025 11:15:00 Monday |
920.1 916.15 |
922.65 | 914.25 | 34485 |
| 475 | -9.5 -1.02 % |
13-01-2025 10:15:00 Monday |
929 919.5 |
933 | 914.8 | 69512 |
| 476 | -5.4 -0.58 % |
13-01-2025 09:15:00 Monday |
934 928.6 |
937.65 | 916 | 119676 |
| 477 | 1.45 0.15 % |
10-01-2025 15:15:00 Friday |
943.55 945 |
947.65 | 942.1 | 20568 |
| 478 | -2.4 -0.25 % |
10-01-2025 14:15:00 Friday |
945.95 943.55 |
947.5 | 940.7 | 73098 |
| 479 | -9.05 -0.95 % |
10-01-2025 13:15:00 Friday |
954.55 945.5 |
957.5 | 945.5 | 30575 |
| 480 | -0.25 -0.03 % |
10-01-2025 12:15:00 Friday |
955.2 954.95 |
959.35 | 950.9 | 23562 |
| 481 | -8.85 -0.92 % |
10-01-2025 11:15:00 Friday |
964.1 955.25 |
968 | 953.45 | 35824 |
| 482 | 12.95 1.36 % |
10-01-2025 10:15:00 Friday |
950.9 963.85 |
964.2 | 947.05 | 48126 |
| 483 | -26.45 -2.71 % |
10-01-2025 09:15:00 Friday |
976.95 950.5 |
976.95 | 941.2 | 133329 |
| 484 | -0.2 -0.02 % |
09-01-2025 15:15:00 Thursday |
979.2 979 |
980 | 976.2 | 13455 |
| 485 | -1.35 -0.14 % |
09-01-2025 14:15:00 Thursday |
980.55 979.2 |
980.55 | 975.5 | 26176 |
| 486 | 0.3 0.03 % |
09-01-2025 13:15:00 Thursday |
980.25 980.55 |
981.8 | 978.2 | 10884 |
| 487 | -4.6 -0.47 % |
09-01-2025 12:15:00 Thursday |
983.8 979.2 |
983.8 | 978.2 | 15962 |
| 488 | -3.9 -0.4 % |
09-01-2025 11:15:00 Thursday |
986.5 982.6 |
989.15 | 978.85 | 19864 |
| 489 | -9.35 -0.94 % |
09-01-2025 10:15:00 Thursday |
995.95 986.6 |
996.65 | 984.1 | 30743 |
| 490 | 5.75 0.58 % |
09-01-2025 09:15:00 Thursday |
990.1 995.85 |
1000.35 | 986.2 | 66720 |
| 491 | -1.45 -0.15 % |
08-01-2025 15:15:00 Wednesday |
991.6 990.15 |
992.35 | 986.3 | 16497 |
| 492 | -1.2 -0.12 % |
08-01-2025 14:15:00 Wednesday |
993.4 992.2 |
998.8 | 988.5 | 29362 |
| 493 | 10.45 1.06 % |
08-01-2025 13:15:00 Wednesday |
983.8 994.25 |
994.35 | 981.05 | 21843 |
| 494 | -3.95 -0.4 % |
08-01-2025 12:15:00 Wednesday |
987.55 983.6 |
989.4 | 982 | 24069 |
| 495 | -8.1 -0.81 % |
08-01-2025 11:15:00 Wednesday |
995.8 987.7 |
995.8 | 985.75 | 29104 |
| 496 | -5.5 -0.55 % |
08-01-2025 10:15:00 Wednesday |
1001.3 995.8 |
1002.35 | 991 | 25591 |
| 497 | -5.45 -0.54 % |
08-01-2025 09:15:00 Wednesday |
1006.2 1000.75 |
1010.6 | 989.65 | 52294 |
| 498 | 1.35 0.13 % |
07-01-2025 15:15:00 Tuesday |
1006.65 1008 |
1008 | 1002 | 23588 |
| 499 | -5.3 -0.52 % |
07-01-2025 14:15:00 Tuesday |
1011.85 1006.55 |
1012.75 | 1005.5 | 30877 |
| 500 | 1.5 0.15 % |
07-01-2025 13:15:00 Tuesday |
1009.55 1011.05 |
1013.65 | 1008.3 | 36700 |
| 501 | 2.35 0.23 % |
07-01-2025 12:15:00 Tuesday |
1006.85 1009.2 |
1010.65 | 1003.75 | 26250 |
| 502 | 2.9 0.29 % |
07-01-2025 11:15:00 Tuesday |
1004 1006.9 |
1012.2 | 1003.4 | 24079 |
| 503 | -0.65 -0.06 % |
07-01-2025 10:15:00 Tuesday |
1004.95 1004.3 |
1007.95 | 999.25 | 34047 |
| 504 | 20.4 2.07 % |
07-01-2025 09:15:00 Tuesday |
983.15 1003.55 |
1014.55 | 983.15 | 181748 |
| 505 | 3.55 0.36 % |
06-01-2025 15:15:00 Monday |
982.05 985.6 |
985.8 | 980 | 34732 |
| 506 | -7.85 -0.79 % |
06-01-2025 14:15:00 Monday |
989.85 982 |
992.3 | 981 | 70672 |
| 507 | -5.2 -0.52 % |
06-01-2025 13:15:00 Monday |
995.05 989.85 |
995.6 | 981.6 | 77751 |
| 508 | -0.35 -0.04 % |
06-01-2025 12:15:00 Monday |
995.4 995.05 |
1000.9 | 992 | 63432 |
| 509 | -2.75 -0.28 % |
06-01-2025 11:15:00 Monday |
997.95 995.2 |
1005 | 993.05 | 114571 |
| 510 | -18.9 -1.86 % |
06-01-2025 10:15:00 Monday |
1017 998.1 |
1018.95 | 997.15 | 87037 |
| 511 | -21.25 -2.05 % |
06-01-2025 09:15:00 Monday |
1038.25 1017 |
1041.6 | 1014.95 | 95914 |
| 512 | -0.05 0 % |
03-01-2025 15:15:00 Friday |
1039.55 1039.5 |
1040.45 | 1036 | 28606 |
| 513 | -3.7 -0.35 % |
03-01-2025 14:15:00 Friday |
1043.6 1039.9 |
1044.2 | 1038.1 | 36191 |
| 514 | -3.75 -0.36 % |
03-01-2025 13:15:00 Friday |
1047.75 1044 |
1049.85 | 1043.1 | 26059 |
| 515 | -3.7 -0.35 % |
03-01-2025 12:15:00 Friday |
1052 1048.3 |
1052.7 | 1046.25 | 29028 |
| 516 | -0.95 -0.09 % |
03-01-2025 11:15:00 Friday |
1053.25 1052.3 |
1058.35 | 1051 | 25258 |
| 517 | -1.7 -0.16 % |
03-01-2025 10:15:00 Friday |
1055 1053.3 |
1057.7 | 1048.5 | 35270 |
| 518 | 9.15 0.87 % |
03-01-2025 09:15:00 Friday |
1047.1 1056.25 |
1069.6 | 1047.1 | 108834 |
| 519 | -1.15 -0.11 % |
02-01-2025 15:15:00 Thursday |
1048.15 1047 |
1048.2 | 1044 | 18580 |
| 520 | -1 -0.1 % |
02-01-2025 14:15:00 Thursday |
1048 1047 |
1050.35 | 1044.4 | 29351 |
| 521 | 6.8 0.65 % |
02-01-2025 13:15:00 Thursday |
1040.75 1047.55 |
1055.5 | 1039.55 | 34311 |
| 522 | 1.6 0.15 % |
02-01-2025 12:15:00 Thursday |
1039.3 1040.9 |
1041.25 | 1036.85 | 15673 |
| 523 | -3.3 -0.32 % |
02-01-2025 11:15:00 Thursday |
1042.3 1039 |
1042.6 | 1035.1 | 17341 |
| 524 | -2.55 -0.24 % |
02-01-2025 10:15:00 Thursday |
1045.55 1043 |
1047.25 | 1040 | 18555 |
| 525 | -1.7 -0.16 % |
02-01-2025 09:15:00 Thursday |
1046.7 1045 |
1052.65 | 1041.1 | 42365 |
| 526 | -0.9 -0.09 % |
01-01-2025 15:15:00 Wednesday |
1046.5 1045.6 |
1047.25 | 1045 | 15644 |
| 527 | -2.15 -0.2 % |
01-01-2025 14:15:00 Wednesday |
1049.9 1047.75 |
1049.95 | 1046 | 22184 |
| 528 | 0.25 0.02 % |
01-01-2025 13:15:00 Wednesday |
1049 1049.25 |
1051 | 1047 | 7470 |
| 529 | -2.8 -0.27 % |
01-01-2025 12:15:00 Wednesday |
1051.7 1048.9 |
1055 | 1047.3 | 11461 |
| 530 | 0.95 0.09 % |
01-01-2025 11:15:00 Wednesday |
1051.1 1052.05 |
1059.8 | 1045.3 | 18552 |
| 531 | 1.5 0.14 % |
01-01-2025 10:15:00 Wednesday |
1049.3 1050.8 |
1054.55 | 1047.1 | 20812 |
| 532 | 8.75 0.84 % |
01-01-2025 09:15:00 Wednesday |
1040.65 1049.4 |
1057.2 | 1039.7 | 60592 |
| 533 | -3.05 -0.29 % |
31-12-2024 15:15:00 Tuesday |
1043 1039.95 |
1043.55 | 1038.6 | 15870 |
| 534 | 2.6 0.25 % |
31-12-2024 14:15:00 Tuesday |
1040.95 1043.55 |
1044.35 | 1038 | 26907 |
| 535 | 6.65 0.64 % |
31-12-2024 13:15:00 Tuesday |
1034.35 1041 |
1042.5 | 1033.3 | 35458 |
| 536 | 0.35 0.03 % |
31-12-2024 12:15:00 Tuesday |
1034 1034.35 |
1037.3 | 1032 | 28111 |
| 537 | -5.15 -0.5 % |
31-12-2024 11:15:00 Tuesday |
1038.25 1033.1 |
1038.55 | 1030.4 | 31384 |
| 538 | -5.45 -0.52 % |
31-12-2024 10:15:00 Tuesday |
1043.85 1038.4 |
1046.8 | 1030 | 69180 |
| 539 | -29.4 -2.74 % |
31-12-2024 09:15:00 Tuesday |
1072.4 1043 |
1072.4 | 1040.45 | 72615 |
| 540 | 2.05 0.19 % |
30-12-2024 15:15:00 Monday |
1071.4 1073.45 |
1113.5 | 1068 | 49178 |
| 541 | 26 2.49 % |
30-12-2024 14:15:00 Monday |
1046.05 1072.05 |
1072.05 | 1042.2 | 39951 |
| 542 | -8.45 -0.8 % |
30-12-2024 13:15:00 Monday |
1055.2 1046.75 |
1058 | 1044.1 | 13416 |
| 543 | -5.55 -0.52 % |
30-12-2024 12:15:00 Monday |
1062 1056.45 |
1062.25 | 1053.3 | 10057 |
| 544 | 1 0.09 % |
30-12-2024 11:15:00 Monday |
1062.75 1063.75 |
1068.25 | 1058.6 | 23938 |
| 545 | 9.55 0.91 % |
30-12-2024 10:15:00 Monday |
1054.25 1063.8 |
1077 | 1054.25 | 35707 |
| 546 | -8.8 -0.83 % |
30-12-2024 09:15:00 Monday |
1061.7 1052.9 |
1064.65 | 1047 | 73654 |
| 547 | -2.6 -0.25 % |
27-12-2024 15:15:00 Friday |
1055.35 1052.75 |
1055.5 | 1052 | 19184 |
| 548 | -3.65 -0.34 % |
27-12-2024 14:15:00 Friday |
1059.15 1055.5 |
1063.15 | 1051.25 | 24032 |
| 549 | 9.9 0.94 % |
27-12-2024 13:15:00 Friday |
1049.5 1059.4 |
1068.5 | 1044.05 | 34089 |
| 550 | -3.2 -0.3 % |
27-12-2024 12:15:00 Friday |
1053.05 1049.85 |
1054.65 | 1046.8 | 19229 |
| 551 | -11.55 -1.08 % |
27-12-2024 11:15:00 Friday |
1064.8 1053.25 |
1065.3 | 1051.75 | 27743 |
| 552 | 0.05 0 % |
27-12-2024 10:15:00 Friday |
1064.65 1064.7 |
1076 | 1059.55 | 40281 |
| 553 | -1.1 -0.1 % |
27-12-2024 09:15:00 Friday |
1065.75 1064.65 |
1076.7 | 1059.3 | 88675 |
| 554 | 3.25 0.31 % |
26-12-2024 15:15:00 Thursday |
1064.15 1067.4 |
1069.5 | 1061.2 | 22851 |
| 555 | -7.6 -0.71 % |
26-12-2024 14:15:00 Thursday |
1071.8 1064.2 |
1074.25 | 1060 | 52258 |
| 556 | 3.1 0.29 % |
26-12-2024 13:15:00 Thursday |
1069 1072.1 |
1082 | 1068.35 | 74949 |
| 557 | 32.55 3.14 % |
26-12-2024 12:15:00 Thursday |
1035.6 1068.15 |
1075 | 1035.6 | 83629 |
| 558 | -5.85 -0.56 % |
26-12-2024 11:15:00 Thursday |
1042.2 1036.35 |
1044.45 | 1035.7 | 23023 |
| 559 | 10.35 1 % |
26-12-2024 10:15:00 Thursday |
1031.9 1042.25 |
1048 | 1029.65 | 48022 |
| 560 | 0.2 0.02 % |
26-12-2024 09:15:00 Thursday |
1031 1031.2 |
1039.2 | 1023 | 54355 |
| 561 | -1.25 -0.12 % |
24-12-2024 15:15:00 Tuesday |
1031.25 1030 |
1033.75 | 1028 | 16756 |
| 562 | 0.6 0.06 % |
24-12-2024 14:15:00 Tuesday |
1030.65 1031.25 |
1034 | 1026.35 | 30782 |
| 563 | 0.95 0.09 % |
24-12-2024 13:15:00 Tuesday |
1029.75 1030.7 |
1034.25 | 1027.1 | 14399 |
| 564 | -0.6 -0.06 % |
24-12-2024 12:15:00 Tuesday |
1031.25 1030.65 |
1035.75 | 1028.25 | 23217 |
| 565 | -7.8 -0.75 % |
24-12-2024 11:15:00 Tuesday |
1039.1 1031.3 |
1048.75 | 1031.15 | 28952 |
| 566 | 6.8 0.66 % |
24-12-2024 10:15:00 Tuesday |
1032.2 1039 |
1060 | 1032.2 | 117414 |
| 567 | -2.8 -0.27 % |
24-12-2024 09:15:00 Tuesday |
1035 1032.2 |
1040 | 1019.6 | 70256 |
| 568 | -2.6 -0.25 % |
23-12-2024 15:15:00 Monday |
1036.85 1034.25 |
1036.85 | 1031.55 | 7593 |
| 569 | 0.8 0.08 % |
23-12-2024 14:15:00 Monday |
1035 1035.8 |
1038.05 | 1031.7 | 10687 |
| 570 | 6.5 0.63 % |
23-12-2024 13:15:00 Monday |
1027.75 1034.25 |
1034.7 | 1024.5 | 8715 |
| 571 | -7.2 -0.7 % |
23-12-2024 12:15:00 Monday |
1032.2 1025 |
1036.7 | 1023.75 | 16112 |
| 572 | -3.2 -0.31 % |
23-12-2024 11:15:00 Monday |
1036.85 1033.65 |
1042.5 | 1031 | 12159 |
| 573 | 1.6 0.15 % |
23-12-2024 10:15:00 Monday |
1035.65 1037.25 |
1040.75 | 1025.9 | 16791 |
| 574 | -14.95 -1.42 % |
23-12-2024 09:15:00 Monday |
1050 1035.05 |
1058.35 | 1025.9 | 48804 |
| 575 | -3.55 -0.34 % |
20-12-2024 15:15:00 Friday |
1034.8 1031.25 |
1035.9 | 1016 | 92078 |
| 576 | -19.2 -1.82 % |
20-12-2024 14:15:00 Friday |
1053.2 1034 |
1059.9 | 1032.05 | 97779 |
| 577 | -11.45 -1.07 % |
20-12-2024 13:15:00 Friday |
1065.5 1054.05 |
1066 | 1051.65 | 58610 |
| 578 | -22 -2.02 % |
20-12-2024 12:15:00 Friday |
1087.8 1065.8 |
1087.8 | 1065.8 | 51196 |
| 579 | 10.9 1.01 % |
20-12-2024 11:15:00 Friday |
1076.9 1087.8 |
1106 | 1072.05 | 84030 |
| 580 | -5.35 -0.49 % |
20-12-2024 10:15:00 Friday |
1082.5 1077.15 |
1088.85 | 1075.05 | 48034 |
| 581 | 11 1.03 % |
20-12-2024 09:15:00 Friday |
1070.4 1081.4 |
1118.95 | 1070.4 | 188776 |
| 582 | -0.9 -0.08 % |
19-12-2024 15:15:00 Thursday |
1075.9 1075 |
1075.9 | 1071.15 | 5488 |
| 583 | 7.95 0.74 % |
19-12-2024 14:15:00 Thursday |
1067.95 1075.9 |
1076.95 | 1063 | 17234 |
| 584 | -5.45 -0.51 % |
19-12-2024 13:15:00 Thursday |
1072 1066.55 |
1072 | 1065.3 | 11402 |
| 585 | -1.85 -0.17 % |
19-12-2024 12:15:00 Thursday |
1073 1071.15 |
1074.9 | 1069.75 | 9497 |
| 586 | -7.7 -0.71 % |
19-12-2024 11:15:00 Thursday |
1081 1073.3 |
1082.5 | 1071.35 | 10054 |
| 587 | -10.85 -0.99 % |
19-12-2024 10:15:00 Thursday |
1091.85 1081 |
1093.65 | 1075.15 | 14232 |
| 588 | 7.95 0.73 % |
19-12-2024 09:15:00 Thursday |
1085 1092.95 |
1103.2 | 1068.5 | 52940 |
| 589 | -1.7 -0.15 % |
18-12-2024 15:15:00 Wednesday |
1105.2 1103.5 |
1107 | 1103 | 10034 |
| 590 | -4.4 -0.4 % |
18-12-2024 14:15:00 Wednesday |
1109.5 1105.1 |
1110.1 | 1104 | 14022 |
| 591 | 2.25 0.2 % |
18-12-2024 13:15:00 Wednesday |
1106.85 1109.1 |
1110.3 | 1103 | 8505 |
| 592 | -5.9 -0.53 % |
18-12-2024 12:15:00 Wednesday |
1112.9 1107 |
1112.95 | 1101.75 | 13484 |
| 593 | -7.3 -0.65 % |
18-12-2024 11:15:00 Wednesday |
1120 1112.7 |
1122.25 | 1106.5 | 15086 |
| 594 | -0.5 -0.04 % |
18-12-2024 10:15:00 Wednesday |
1121.2 1120.7 |
1130.5 | 1118.55 | 9438 |
| 595 | -23.35 -2.04 % |
18-12-2024 09:15:00 Wednesday |
1143.3 1119.95 |
1150 | 1117 | 41294 |
| 596 | -1.75 -0.15 % |
17-12-2024 15:15:00 Tuesday |
1146.6 1144.85 |
1146.6 | 1138.05 | 28550 |
| 597 | -5.6 -0.49 % |
17-12-2024 14:15:00 Tuesday |
1151 1145.4 |
1151.85 | 1142.35 | 48496 |
| 598 | -7.05 -0.61 % |
17-12-2024 13:15:00 Tuesday |
1158.05 1151 |
1158.85 | 1150.5 | 25845 |
| 599 | -3.95 -0.34 % |
17-12-2024 12:15:00 Tuesday |
1160.95 1157 |
1165 | 1157 | 17567 |
| 600 | -7.8 -0.67 % |
17-12-2024 11:15:00 Tuesday |
1168.75 1160.95 |
1168.75 | 1153.6 | 31091 |
| 601 | -3.4 -0.29 % |
17-12-2024 10:15:00 Tuesday |
1172.2 1168.8 |
1177 | 1162.8 | 35954 |
| 602 | 5.4 0.46 % |
17-12-2024 09:15:00 Tuesday |
1168.05 1173.45 |
1178.5 | 1152.8 | 93407 |
| 603 | -4.05 -0.35 % |
16-12-2024 15:15:00 Monday |
1170.4 1166.35 |
1170.8 | 1164 | 26880 |
| 604 | -3.95 -0.34 % |
16-12-2024 14:15:00 Monday |
1173 1169.05 |
1173.7 | 1169 | 24494 |
| 605 | 2.9 0.25 % |
16-12-2024 13:15:00 Monday |
1169.95 1172.85 |
1178.25 | 1166.1 | 24970 |
| 606 | -1.4 -0.12 % |
16-12-2024 12:15:00 Monday |
1171.35 1169.95 |
1175.55 | 1165.5 | 26125 |
| 607 | -2.65 -0.23 % |
16-12-2024 11:15:00 Monday |
1173.95 1171.3 |
1177.1 | 1170 | 29549 |
| 608 | -11.05 -0.93 % |
16-12-2024 10:15:00 Monday |
1185.8 1174.75 |
1190.3 | 1172 | 95690 |
| 609 | -12.4 -1.03 % |
16-12-2024 09:15:00 Monday |
1198.45 1186.05 |
1210 | 1186.05 | 112772 |
| 610 | 0.55 0.05 % |
13-12-2024 15:15:00 Friday |
1197.95 1198.5 |
1207.55 | 1193.8 | 32163 |
| 611 | -4.3 -0.36 % |
13-12-2024 14:15:00 Friday |
1202.3 1198 |
1204.95 | 1193.35 | 32249 |
| 612 | -3.05 -0.25 % |
13-12-2024 13:15:00 Friday |
1206.85 1203.8 |
1209 | 1201.1 | 24966 |
| 613 | -10 -0.82 % |
13-12-2024 12:15:00 Friday |
1217.2 1207.2 |
1221 | 1201.1 | 31846 |
| 614 | 19.7 1.64 % |
13-12-2024 11:15:00 Friday |
1198.05 1217.75 |
1224.85 | 1196 | 38212 |
| 615 | 6.6 0.55 % |
13-12-2024 10:15:00 Friday |
1192.4 1199 |
1204 | 1179.1 | 88940 |
| 616 | -30.3 -2.48 % |
13-12-2024 09:15:00 Friday |
1222.95 1192.65 |
1250 | 1189.9 | 238145 |
| 617 | 2.15 0.18 % |
12-12-2024 15:15:00 Thursday |
1220.75 1222.9 |
1223.05 | 1216 | 42484 |
| 618 | -8.3 -0.68 % |
12-12-2024 14:15:00 Thursday |
1228 1219.7 |
1230 | 1212.95 | 88052 |
| 619 | -14.75 -1.19 % |
12-12-2024 13:15:00 Thursday |
1242.55 1227.8 |
1246 | 1221.5 | 75026 |
| 620 | 17 1.39 % |
12-12-2024 12:15:00 Thursday |
1225.9 1242.9 |
1246 | 1220 | 101110 |
| 621 | -18.85 -1.51 % |
12-12-2024 11:15:00 Thursday |
1244.25 1225.4 |
1247.2 | 1215 | 175831 |
| 622 | 116 10.27 % |
12-12-2024 10:15:00 Thursday |
1129 1245 |
1248.9 | 1127.3 | 445853 |
| 623 | -12.3 -1.08 % |
12-12-2024 09:15:00 Thursday |
1141.3 1129 |
1150 | 1123.8 | 104428 |
| 624 | -1.7 -0.15 % |
11-12-2024 15:15:00 Wednesday |
1149.7 1148 |
1150.8 | 1144 | 7803 |
| 625 | -4.25 -0.37 % |
11-12-2024 14:15:00 Wednesday |
1154.2 1149.95 |
1154.5 | 1147.5 | 12104 |
| 626 | 10.8 0.94 % |
11-12-2024 13:15:00 Wednesday |
1144.2 1155 |
1156.75 | 1141.1 | 7858 |
| 627 | -8.4 -0.73 % |
11-12-2024 12:15:00 Wednesday |
1153.4 1145 |
1154.35 | 1145 | 15079 |
| 628 | 0 0 % |
11-12-2024 11:15:00 Wednesday |
1153.4 1153.4 |
1160.4 | 1152.05 | 7803 |
| 629 | -3.1 -0.27 % |
11-12-2024 10:15:00 Wednesday |
1157.2 1154.1 |
1164.45 | 1153 | 9802 |
| 630 | -15.9 -1.36 % |
11-12-2024 09:15:00 Wednesday |
1173.2 1157.3 |
1188.25 | 1157.2 | 52398 |
| 631 | -1.6 -0.14 % |
10-12-2024 15:15:00 Tuesday |
1177.1 1175.5 |
1178.6 | 1172 | 12009 |
| 632 | -2.65 -0.22 % |
10-12-2024 14:15:00 Tuesday |
1180.9 1178.25 |
1181.4 | 1175.4 | 10181 |
| 633 | 9.35 0.8 % |
10-12-2024 13:15:00 Tuesday |
1172.3 1181.65 |
1182.25 | 1167.7 | 12638 |
| 634 | -9.5 -0.8 % |
10-12-2024 12:15:00 Tuesday |
1182 1172.5 |
1182.6 | 1166.45 | 22881 |
| 635 | -12.2 -1.02 % |
10-12-2024 11:15:00 Tuesday |
1194 1181.8 |
1199.6 | 1181.1 | 25462 |
| 636 | 0.75 0.06 % |
10-12-2024 10:15:00 Tuesday |
1195.05 1195.8 |
1200.25 | 1193.65 | 17471 |
| 637 | -33.7 -2.74 % |
10-12-2024 09:15:00 Tuesday |
1227.95 1194.25 |
1227.95 | 1192.9 | 26608 |
| 638 | 1.55 0.13 % |
09-12-2024 15:15:00 Monday |
1218 1219.55 |
1222.3 | 1215.6 | 7008 |
| 639 | -0.9 -0.07 % |
09-12-2024 14:15:00 Monday |
1218.6 1217.7 |
1219.85 | 1209.85 | 15788 |
| 640 | -3 -0.25 % |
09-12-2024 13:15:00 Monday |
1221.6 1218.6 |
1235 | 1215 | 13643 |
| 641 | 6.05 0.5 % |
09-12-2024 12:15:00 Monday |
1215.55 1221.6 |
1224 | 1214.05 | 14450 |
| 642 | 18.55 1.55 % |
09-12-2024 11:15:00 Monday |
1196.4 1214.95 |
1229 | 1196.4 | 35681 |
| 643 | 12.9 1.09 % |
09-12-2024 10:15:00 Monday |
1182.25 1195.15 |
1203 | 1180.8 | 37003 |
| 644 | -28.75 -2.37 % |
09-12-2024 09:15:00 Monday |
1211 1182.25 |
1224.5 | 1180 | 65128 |
| 645 | -3.55 -0.29 % |
06-12-2024 15:15:00 Friday |
1214 1210.45 |
1214.3 | 1206.1 | 39122 |
| 646 | -5.8 -0.48 % |
06-12-2024 14:15:00 Friday |
1219.8 1214 |
1219.85 | 1206.7 | 58393 |
| 647 | 0.35 0.03 % |
06-12-2024 13:15:00 Friday |
1218.3 1218.65 |
1224.6 | 1215 | 27071 |
| 648 | -7.85 -0.64 % |
06-12-2024 12:15:00 Friday |
1227 1219.15 |
1230 | 1217 | 33189 |
| 649 | -4.15 -0.34 % |
06-12-2024 11:15:00 Friday |
1232.15 1228 |
1235.45 | 1227 | 22718 |
| 650 | -6.3 -0.51 % |
06-12-2024 10:15:00 Friday |
1238.35 1232.05 |
1247.1 | 1232 | 31730 |
| 651 | 1.7 0.14 % |
06-12-2024 09:15:00 Friday |
1236.95 1238.65 |
1267 | 1211.75 | 192565 |
| 652 | -0.85 -0.07 % |
05-12-2024 15:15:00 Thursday |
1230.85 1230 |
1232 | 1227.7 | 9135 |
| 653 | -0.5 -0.04 % |
05-12-2024 14:15:00 Thursday |
1232.5 1232 |
1236.45 | 1222.75 | 14784 |
| 654 | 1.25 0.1 % |
05-12-2024 13:15:00 Thursday |
1232 1233.25 |
1236 | 1223.05 | 12161 |
| 655 | -0.15 -0.01 % |
05-12-2024 12:15:00 Thursday |
1232.15 1232 |
1245 | 1226.85 | 23534 |
| 656 | -3.05 -0.25 % |
05-12-2024 11:15:00 Thursday |
1235.1 1232.05 |
1235.95 | 1220 | 19860 |
| 657 | 0.6 0.05 % |
05-12-2024 10:15:00 Thursday |
1235.35 1235.95 |
1250 | 1230.25 | 16477 |
| 658 | -32.5 -2.57 % |
05-12-2024 09:15:00 Thursday |
1266.8 1234.3 |
1271 | 1229.35 | 67529 |
| 659 | -0.05 0 % |
04-12-2024 15:15:00 Wednesday |
1263.05 1263 |
1264.45 | 1252 | 33889 |
| 660 | -3.05 -0.24 % |
04-12-2024 14:15:00 Wednesday |
1266.05 1263 |
1266.5 | 1258.3 | 30958 |
| 661 | -2.45 -0.19 % |
04-12-2024 13:15:00 Wednesday |
1266.95 1264.5 |
1269.8 | 1263 | 14112 |
| 662 | 2.2 0.17 % |
04-12-2024 12:15:00 Wednesday |
1266.2 1268.4 |
1273.6 | 1264.45 | 8703 |
| 663 | 0.2 0.02 % |
04-12-2024 11:15:00 Wednesday |
1266 1266.2 |
1274.45 | 1262.2 | 18400 |
| 664 | -9.9 -0.78 % |
04-12-2024 10:15:00 Wednesday |
1274 1264.1 |
1274.1 | 1260.05 | 39462 |
| 665 | -45.25 -3.43 % |
04-12-2024 09:15:00 Wednesday |
1320 1274.75 |
1330 | 1269.7 | 138752 |
| 666 | 0 0 % |
03-12-2024 15:15:00 Tuesday |
1312 1312 |
1316 | 1309 | 33277 |
| 667 | -3.65 -0.28 % |
03-12-2024 14:15:00 Tuesday |
1315.65 1312 |
1320.35 | 1310 | 52755 |
| 668 | -3.6 -0.27 % |
03-12-2024 13:15:00 Tuesday |
1319.6 1316 |
1323.4 | 1315.65 | 33226 |
| 669 | -9.8 -0.74 % |
03-12-2024 12:15:00 Tuesday |
1329.65 1319.85 |
1332.95 | 1319 | 39639 |
| 670 | 13.5 1.02 % |
03-12-2024 11:15:00 Tuesday |
1317.2 1330.7 |
1354.8 | 1315.05 | 159446 |
| 671 | 1.35 0.1 % |
03-12-2024 10:15:00 Tuesday |
1315.35 1316.7 |
1322.95 | 1303.8 | 97741 |
| 672 | -33.9 -2.51 % |
03-12-2024 09:15:00 Tuesday |
1349.95 1316.05 |
1364 | 1308.6 | 299223 |
| 673 | -3.7 -0.28 % |
02-12-2024 15:15:00 Monday |
1333 1329.3 |
1333.65 | 1322.8 | 56317 |
| 674 | 10.4 0.79 % |
02-12-2024 14:15:00 Monday |
1323 1333.4 |
1335.9 | 1318.2 | 97501 |
| 675 | 9.65 0.74 % |
02-12-2024 13:15:00 Monday |
1312.7 1322.35 |
1339.75 | 1310.3 | 74032 |
| 676 | -11.15 -0.84 % |
02-12-2024 12:15:00 Monday |
1323.65 1312.5 |
1330.8 | 1311.25 | 69226 |
| 677 | -16.3 -1.22 % |
02-12-2024 11:15:00 Monday |
1341 1324.7 |
1349 | 1301 | 331536 |
| 678 | -4.15 -0.31 % |
02-12-2024 10:15:00 Monday |
1345.4 1341.25 |
1367.8 | 1334.35 | 212914 |
| 679 | -18.3 -1.34 % |
02-12-2024 09:15:00 Monday |
1364 1345.7 |
1445 | 1331.25 | 1076140 |
| 680 | 2.35 0.18 % |
29-11-2024 15:15:00 Friday |
1314.45 1316.8 |
1321.7 | 1295.4 | 99364 |
| 681 | 8.65 0.66 % |
29-11-2024 14:15:00 Friday |
1305.8 1314.45 |
1369.15 | 1304.25 | 390338 |
| 682 | 23 1.79 % |
29-11-2024 13:15:00 Friday |
1282.8 1305.8 |
1305.8 | 1272.15 | 184349 |
| 683 | 30.65 2.45 % |
29-11-2024 12:15:00 Friday |
1251.4 1282.05 |
1294.15 | 1251.4 | 222748 |
| 684 | 56.9 4.76 % |
29-11-2024 11:15:00 Friday |
1194.5 1251.4 |
1251.4 | 1190.2 | 208068 |
| 685 | -19.35 -1.59 % |
29-11-2024 10:15:00 Friday |
1215.65 1196.3 |
1246 | 1193.4 | 265768 |
| 686 | 73 6.38 % |
29-11-2024 09:15:00 Friday |
1144 1217 |
1247.55 | 1137.15 | 855418 |
| 687 | 0 0 % |
28-11-2024 15:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1088.2 | 24489 |
| 688 | 0 0 % |
28-11-2024 14:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1088.2 | 62345 |
| 689 | 0 0 % |
28-11-2024 13:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1088.2 | 32914 |
| 690 | 0 0 % |
28-11-2024 12:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1088.2 | 31459 |
| 691 | 0 0 % |
28-11-2024 11:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1088.2 | 53361 |
| 692 | 0 0 % |
28-11-2024 10:15:00 Thursday |
1088.2 1088.2 |
1088.2 | 1076 | 369873 |
| 693 | 63.2 6.17 % |
28-11-2024 09:15:00 Thursday |
1025 1088.2 |
1088.2 | 1015.7 | 826663 |
| 694 | 0 0 % |
27-11-2024 15:15:00 Wednesday |
989.3 989.3 |
989.3 | 989.3 | 23799 |
| 695 | 0 0 % |
27-11-2024 14:15:00 Wednesday |
989.3 989.3 |
989.3 | 989.3 | 30685 |
| 696 | 0 0 % |
27-11-2024 13:15:00 Wednesday |
989.3 989.3 |
989.3 | 974.95 | 185277 |
| 697 | 28.1 2.92 % |
27-11-2024 12:15:00 Wednesday |
961.2 989.3 |
989.3 | 961 | 322538 |
| 698 | 23.85 2.54 % |
27-11-2024 11:15:00 Wednesday |
938.15 962 |
989 | 928 | 287447 |
| 699 | 10.5 1.13 % |
27-11-2024 10:15:00 Wednesday |
928 938.5 |
938.5 | 912.85 | 96947 |
| 700 | 37.95 4.26 % |
27-11-2024 09:15:00 Wednesday |
890.05 928 |
932.85 | 870.9 | 258242 |
| 701 | -1.75 -0.19 % |
26-11-2024 15:15:00 Tuesday |
899.75 898 |
900.65 | 895.2 | 23673 |
| 702 | -4.5 -0.5 % |
26-11-2024 14:15:00 Tuesday |
904 899.5 |
914.4 | 898.2 | 40675 |
| 703 | 1.35 0.15 % |
26-11-2024 13:15:00 Tuesday |
902.15 903.5 |
910 | 895 | 25379 |
| 704 | 1.05 0.12 % |
26-11-2024 12:15:00 Tuesday |
901.35 902.4 |
909.8 | 897.05 | 27492 |
| 705 | -8.4 -0.92 % |
26-11-2024 11:15:00 Tuesday |
909.85 901.45 |
909.95 | 897.05 | 27874 |
| 706 | 2.9 0.32 % |
26-11-2024 10:15:00 Tuesday |
907 909.9 |
923.6 | 895.5 | 68718 |
| 707 | -59.75 -6.17 % |
26-11-2024 09:15:00 Tuesday |
968.7 908.95 |
969.25 | 893 | 212327 |
| 708 | -18.4 -1.9 % |
25-11-2024 15:15:00 Monday |
969.4 951 |
970.5 | 936.65 | 153331 |
| 709 | -75.75 -7.24 % |
25-11-2024 14:15:00 Monday |
1046 970.25 |
1053.95 | 932.9 | 354055 |
| 710 | -13 -1.23 % |
25-11-2024 13:15:00 Monday |
1059.05 1046.05 |
1064 | 1045 | 58925 |
| 711 | -3.1 -0.29 % |
25-11-2024 12:15:00 Monday |
1062.35 1059.25 |
1070 | 1048 | 90610 |
| 712 | -6 -0.56 % |
25-11-2024 11:15:00 Monday |
1066 1060 |
1068.75 | 1036.4 | 109863 |
| 713 | 7.3 0.69 % |
25-11-2024 10:15:00 Monday |
1058.6 1065.9 |
1089.4 | 1057 | 131553 |
| 714 | -21.8 -2.02 % |
25-11-2024 09:15:00 Monday |
1079.55 1057.75 |
1120 | 1055 | 374125 |
| 715 | 2.65 0.25 % |
22-11-2024 15:15:00 Friday |
1052.35 1055 |
1059.9 | 1045 | 76096 |
| 716 | -41.95 -3.83 % |
22-11-2024 14:15:00 Friday |
1094 1052.05 |
1106.35 | 1045 | 375927 |
| 717 | -41.15 -3.62 % |
22-11-2024 13:15:00 Friday |
1138.05 1096.9 |
1157.5 | 1090.35 | 226479 |
| 718 | -41.2 -3.49 % |
22-11-2024 12:15:00 Friday |
1180 1138.8 |
1180.5 | 1127.8 | 262234 |
| 719 | 16.95 1.46 % |
22-11-2024 11:15:00 Friday |
1162.05 1179 |
1219.7 | 1153.8 | 414627 |
| 720 | 106.25 10.06 % |
22-11-2024 10:15:00 Friday |
1056 1162.25 |
1164.15 | 1056 | 488817 |
| 721 | -3.65 -0.34 % |
22-11-2024 09:15:00 Friday |
1060.05 1056.4 |
1109.75 | 1020.85 | 517307 |
| 722 | -4.2 -0.37 % |
21-11-2024 15:15:00 Thursday |
1149.2 1145 |
1149.85 | 1133 | 19481 |
| 723 | -18.7 -1.6 % |
21-11-2024 14:15:00 Thursday |
1168.05 1149.35 |
1183.6 | 1145.7 | 36690 |
| 724 | 10.6 0.91 % |
21-11-2024 13:15:00 Thursday |
1159.1 1169.7 |
1211.8 | 1159.1 | 68146 |
| 725 | 5.6 0.48 % |
21-11-2024 12:15:00 Thursday |
1155 1160.6 |
1170.95 | 1147.3 | 40955 |
| 726 | -5.65 -0.49 % |
21-11-2024 11:15:00 Thursday |
1160 1154.35 |
1184.8 | 1151.25 | 53373 |
| 727 | 15.9 1.39 % |
21-11-2024 10:15:00 Thursday |
1144.55 1160.45 |
1165.65 | 1136 | 64153 |
| 728 | -5.95 -0.52 % |
21-11-2024 09:15:00 Thursday |
1150 1144.05 |
1199.95 | 1138 | 207576 |
| 729 | 0 0 % |
19-11-2024 15:15:00 Tuesday |
1412 1412 |
1412.6 | 1401 | 10663 |
| 730 | -24 -1.67 % |
19-11-2024 14:15:00 Tuesday |
1436.7 1412.7 |
1438.7 | 1412.05 | 14793 |
| 731 | -16.55 -1.14 % |
19-11-2024 13:15:00 Tuesday |
1452.6 1436.05 |
1453.15 | 1435 | 5678 |
| 732 | 1.7 0.12 % |
19-11-2024 12:15:00 Tuesday |
1450.75 1452.45 |
1456 | 1450.5 | 3273 |
| 733 | -10.4 -0.71 % |
19-11-2024 11:15:00 Tuesday |
1462 1451.6 |
1464.7 | 1449 | 6921 |
| 734 | -0.6 -0.04 % |
19-11-2024 10:15:00 Tuesday |
1462.6 1462 |
1467.65 | 1458.85 | 7248 |
| 735 | 5.95 0.41 % |
19-11-2024 09:15:00 Tuesday |
1456.95 1462.9 |
1464.95 | 1422.05 | 28547 |
| 736 | -8 -0.55 % |
18-11-2024 15:15:00 Monday |
1459 1451 |
1459 | 1451 | 5798 |
| 737 | -11 -0.75 % |
18-11-2024 14:15:00 Monday |
1470.6 1459.6 |
1471 | 1456.45 | 11458 |
| 738 | -5.3 -0.36 % |
18-11-2024 13:15:00 Monday |
1476.45 1471.15 |
1476.75 | 1463.8 | 18635 |
| 739 | 1.1 0.07 % |
18-11-2024 12:15:00 Monday |
1475.25 1476.35 |
1485.35 | 1473.65 | 7479 |
| 740 | 5.85 0.4 % |
18-11-2024 11:15:00 Monday |
1470.65 1476.5 |
1478.3 | 1470.1 | 5784 |
| 741 | -14.4 -0.97 % |
18-11-2024 10:15:00 Monday |
1486.65 1472.25 |
1487.85 | 1469.7 | 9180 |
| 742 | -20.75 -1.37 % |
18-11-2024 09:15:00 Monday |
1510 1489.25 |
1518.45 | 1471 | 25992 |
| 743 | 12.15 0.82 % |
14-11-2024 15:15:00 Thursday |
1482.4 1494.55 |
1497.85 | 1480.55 | 3665 |
| 744 | -16.2 -1.08 % |
14-11-2024 14:15:00 Thursday |
1499 1482.8 |
1519 | 1477.65 | 13353 |
| 745 | -3.4 -0.23 % |
14-11-2024 13:15:00 Thursday |
1501 1497.6 |
1507.65 | 1495.05 | 9021 |
| 746 | -0.25 -0.02 % |
14-11-2024 12:15:00 Thursday |
1501.45 1501.2 |
1502.2 | 1493.7 | 4092 |
| 747 | 7.9 0.53 % |
14-11-2024 11:15:00 Thursday |
1492.35 1500.25 |
1500.25 | 1490.5 | 5267 |
| 748 | -9.55 -0.64 % |
14-11-2024 10:15:00 Thursday |
1502.35 1492.8 |
1502.35 | 1490.6 | 11749 |
| 749 | 23.1 1.56 % |
14-11-2024 09:15:00 Thursday |
1479.95 1503.05 |
1510 | 1474.95 | 24409 |
| 750 | 5.95 0.41 % |
13-11-2024 15:15:00 Wednesday |
1469.05 1475 |
1475.75 | 1460.3 | 5371 |
| 751 | -21 -1.41 % |
13-11-2024 14:15:00 Wednesday |
1490.05 1469.05 |
1490.1 | 1464.4 | 17375 |
| 752 | -7.95 -0.53 % |
13-11-2024 13:15:00 Wednesday |
1497.1 1489.15 |
1498.9 | 1488 | 3963 |
| 753 | 1.2 0.08 % |
13-11-2024 12:15:00 Wednesday |
1496.65 1497.85 |
1502.6 | 1492 | 1673 |
| 754 | -11.75 -0.78 % |
13-11-2024 11:15:00 Wednesday |
1509.05 1497.3 |
1510.65 | 1496.8 | 2080 |
| 755 | 12.2 0.82 % |
13-11-2024 10:15:00 Wednesday |
1496.5 1508.7 |
1518.3 | 1489.15 | 3810 |
| 756 | -11.55 -0.77 % |
13-11-2024 09:15:00 Wednesday |
1508 1496.45 |
1540 | 1492.15 | 18286 |
| 757 | 1.45 0.09 % |
12-11-2024 15:15:00 Tuesday |
1526.55 1528 |
1528 | 1511.4 | 9446 |
| 758 | -13.7 -0.89 % |
12-11-2024 14:15:00 Tuesday |
1539.85 1526.15 |
1546.95 | 1526 | 9863 |
| 759 | 4.4 0.29 % |
12-11-2024 13:15:00 Tuesday |
1536.3 1540.7 |
1545.95 | 1530.1 | 8011 |
| 760 | -11.85 -0.77 % |
12-11-2024 12:15:00 Tuesday |
1548.15 1536.3 |
1548.65 | 1534.45 | 6747 |
| 761 | -9.6 -0.62 % |
12-11-2024 11:15:00 Tuesday |
1555.75 1546.15 |
1556.55 | 1545.55 | 11471 |
| 762 | -11.05 -0.71 % |
12-11-2024 10:15:00 Tuesday |
1567.1 1556.05 |
1568.45 | 1555.05 | 4256 |
| 763 | 9.8 0.63 % |
12-11-2024 09:15:00 Tuesday |
1554.95 1564.75 |
1574.3 | 1551 | 23193 |
| 764 | -5.4 -0.35 % |
11-11-2024 15:15:00 Monday |
1560.4 1555 |
1560.4 | 1550.65 | 2758 |
| 765 | -10.45 -0.67 % |
11-11-2024 14:15:00 Monday |
1569.55 1559.1 |
1571.45 | 1559.1 | 3547 |
| 766 | -6.35 -0.4 % |
11-11-2024 13:15:00 Monday |
1574.35 1568 |
1576.65 | 1567 | 1330 |
| 767 | -8.7 -0.55 % |
11-11-2024 12:15:00 Monday |
1583.5 1574.8 |
1583.5 | 1572.6 | 2861 |
| 768 | -1.05 -0.07 % |
11-11-2024 11:15:00 Monday |
1582.7 1581.65 |
1589.4 | 1581 | 854 |
| 769 | 1.6 0.1 % |
11-11-2024 10:15:00 Monday |
1582.25 1583.85 |
1590.1 | 1576.85 | 7246 |
| 770 | -10.85 -0.68 % |
11-11-2024 09:15:00 Monday |
1592.5 1581.65 |
1599.15 | 1575 | 8105 |
| 771 | -13.8 -0.86 % |
08-11-2024 15:15:00 Friday |
1606.85 1593.05 |
1607 | 1583.05 | 14169 |
| 772 | -6.25 -0.39 % |
08-11-2024 14:15:00 Friday |
1613.1 1606.85 |
1613.5 | 1601.75 | 9605 |
| 773 | -4.75 -0.29 % |
08-11-2024 13:15:00 Friday |
1618 1613.25 |
1620.3 | 1610.75 | 3152 |
| 774 | 3 0.19 % |
08-11-2024 12:15:00 Friday |
1615 1618 |
1618 | 1612.6 | 4048 |
| 775 | -8.1 -0.5 % |
08-11-2024 11:15:00 Friday |
1623.1 1615 |
1625.55 | 1612 | 5620 |
| 776 | -6.1 -0.37 % |
08-11-2024 10:15:00 Friday |
1630 1623.9 |
1633.55 | 1620.1 | 7955 |
| 777 | -12.25 -0.75 % |
08-11-2024 09:15:00 Friday |
1642.7 1630.45 |
1642.7 | 1610 | 18237 |
| 778 | 11.85 0.72 % |
07-11-2024 15:15:00 Thursday |
1642.95 1654.8 |
1654.8 | 1636.3 | 8847 |
| 779 | -22.1 -1.33 % |
07-11-2024 14:15:00 Thursday |
1665.1 1643 |
1667.5 | 1641.35 | 15935 |
| 780 | -2.8 -0.17 % |
07-11-2024 13:15:00 Thursday |
1668.3 1665.5 |
1669.55 | 1660 | 6955 |
| 781 | -3.3 -0.2 % |
07-11-2024 12:15:00 Thursday |
1671.35 1668.05 |
1672.35 | 1667.4 | 3932 |
| 782 | -0.15 -0.01 % |
07-11-2024 11:15:00 Thursday |
1671.85 1671.7 |
1673.3 | 1666 | 5449 |
| 783 | -1.85 -0.11 % |
07-11-2024 10:15:00 Thursday |
1673.7 1671.85 |
1677.25 | 1665 | 9403 |
| 784 | -59.95 -3.46 % |
07-11-2024 09:15:00 Thursday |
1731.95 1672 |
1731.95 | 1669 | 31905 |
| 785 | -5.35 -0.31 % |
06-11-2024 15:15:00 Wednesday |
1724.85 1719.5 |
1725.4 | 1714 | 2321 |
| 786 | 24.55 1.44 % |
06-11-2024 14:15:00 Wednesday |
1700.85 1725.4 |
1733.85 | 1695 | 10548 |
| 787 | 0.45 0.03 % |
06-11-2024 13:15:00 Wednesday |
1699.55 1700 |
1703.95 | 1698 | 3600 |
| 788 | 6.4 0.38 % |
06-11-2024 12:15:00 Wednesday |
1694.85 1701.25 |
1711.95 | 1689 | 57338 |
| 789 | 34.85 2.11 % |
06-11-2024 11:15:00 Wednesday |
1653.3 1688.15 |
1696.85 | 1652 | 214132 |
| 790 | -1.1 -0.07 % |
06-11-2024 10:15:00 Wednesday |
1655 1653.9 |
1662 | 1645 | 5115 |
| 791 | 0.25 0.02 % |
06-11-2024 09:15:00 Wednesday |
1654.75 1655 |
1655.95 | 1636.3 | 7186 |
| 792 | -17.6 -1.07 % |
05-11-2024 15:15:00 Tuesday |
1646.35 1628.75 |
1646.35 | 1628.75 | 1560 |
| 793 | 19.7 1.21 % |
05-11-2024 14:15:00 Tuesday |
1626.35 1646.05 |
1654 | 1624.9 | 7030 |
| 794 | 16.45 1.02 % |
05-11-2024 13:15:00 Tuesday |
1609.6 1626.05 |
1632.1 | 1608.2 | 3280 |
| 795 | 3.6 0.22 % |
05-11-2024 12:15:00 Tuesday |
1609 1612.6 |
1612.7 | 1607.35 | 1085 |
| 796 | -6.6 -0.41 % |
05-11-2024 11:15:00 Tuesday |
1614.3 1607.7 |
1614.35 | 1604.55 | 1769 |
| 797 | 4.5 0.28 % |
05-11-2024 10:15:00 Tuesday |
1609.85 1614.35 |
1616.6 | 1607.9 | 1031 |
| 798 | 8 0.5 % |
05-11-2024 09:15:00 Tuesday |
1605 1613 |
1618.35 | 1593 | 6108 |
| 799 | -6.85 -0.42 % |
04-11-2024 15:15:00 Monday |
1614.85 1608 |
1615.4 | 1606.15 | 3859 |
| 800 | -7 -0.43 % |
04-11-2024 14:15:00 Monday |
1622 1615 |
1627.75 | 1612.65 | 3228 |
| 801 | 0.5 0.03 % |
04-11-2024 13:15:00 Monday |
1621.5 1622 |
1623 | 1615.35 | 1457 |
| 802 | 1.7 0.1 % |
04-11-2024 12:15:00 Monday |
1619.05 1620.75 |
1623.1 | 1617.7 | 734 |
| 803 | 1.75 0.11 % |
04-11-2024 11:15:00 Monday |
1615.9 1617.65 |
1625 | 1614 | 1015 |
| 804 | -2.05 -0.13 % |
04-11-2024 10:15:00 Monday |
1616.5 1614.45 |
1621.5 | 1613.15 | 1437 |
| 805 | -14.65 -0.9 % |
04-11-2024 09:15:00 Monday |
1631.1 1616.45 |
1631.1 | 1610 | 6842 |
| 806 | 12 0.74 % |
01-11-2024 18:00:00 Friday |
1621 1633 |
1638 | 1621 | 6064 |
| 807 | -1.45 -0.09 % |
31-10-2024 15:15:00 Thursday |
1595.9 1594.45 |
1599.85 | 1591.2 | 7099 |
| 808 | -31.8 -1.95 % |
31-10-2024 14:15:00 Thursday |
1629.55 1597.75 |
1629.55 | 1593.9 | 7963 |
| 809 | -4.35 -0.27 % |
31-10-2024 13:15:00 Thursday |
1632.1 1627.75 |
1632.35 | 1627.75 | 1154 |
| 810 | 4.9 0.3 % |
31-10-2024 12:15:00 Thursday |
1627.95 1632.85 |
1639.9 | 1627.1 | 2068 |
| 811 | -1.65 -0.1 % |
31-10-2024 11:15:00 Thursday |
1628.75 1627.1 |
1632.25 | 1626.9 | 1816 |
| 812 | -8.9 -0.54 % |
31-10-2024 10:15:00 Thursday |
1638.25 1629.35 |
1639.9 | 1625 | 2876 |
| 813 | -2.7 -0.16 % |
31-10-2024 09:15:00 Thursday |
1640 1637.3 |
1663.15 | 1635 | 6518 |
| 814 | -2.9 -0.18 % |
30-10-2024 15:15:00 Wednesday |
1636 1633.1 |
1637.85 | 1625.4 | 6071 |
| 815 | 0 0 % |
30-10-2024 14:15:00 Wednesday |
1636 1636 |
1647.95 | 1631 | 5532 |
| 816 | -11.4 -0.69 % |
30-10-2024 13:15:00 Wednesday |
1648.65 1637.25 |
1648.75 | 1635.95 | 4157 |
| 817 | 5.5 0.34 % |
30-10-2024 12:15:00 Wednesday |
1641.6 1647.1 |
1653.95 | 1641.6 | 6249 |
| 818 | 0.05 0 % |
30-10-2024 11:15:00 Wednesday |
1640.9 1640.95 |
1645.55 | 1635.25 | 5345 |
| 819 | 7.35 0.45 % |
30-10-2024 10:15:00 Wednesday |
1633.55 1640.9 |
1646.5 | 1632 | 5811 |
| 820 | 13.6 0.84 % |
30-10-2024 09:15:00 Wednesday |
1619.95 1633.55 |
1644.75 | 1599.1 | 22734 |
| 821 | -1.7 -0.1 % |
29-10-2024 15:15:00 Tuesday |
1638.8 1637.1 |
1639.5 | 1630 | 3149 |
| 822 | 15.15 0.93 % |
29-10-2024 14:15:00 Tuesday |
1622.35 1637.5 |
1640.6 | 1617.9 | 6961 |
| 823 | 7.9 0.49 % |
29-10-2024 13:15:00 Tuesday |
1612.65 1620.55 |
1622.3 | 1607.25 | 2374 |
| 824 | 5 0.31 % |
29-10-2024 12:15:00 Tuesday |
1605 1610 |
1610 | 1601 | 1741 |
| 825 | 7.25 0.45 % |
29-10-2024 11:15:00 Tuesday |
1597.5 1604.75 |
1607.1 | 1595.25 | 1240 |
| 826 | -11.6 -0.72 % |
29-10-2024 10:15:00 Tuesday |
1607.55 1595.95 |
1608.05 | 1593.65 | 2241 |
| 827 | -7.45 -0.46 % |
29-10-2024 09:15:00 Tuesday |
1613.15 1605.7 |
1623.4 | 1590 | 6980 |
| 828 | 4.9 0.3 % |
28-10-2024 15:15:00 Monday |
1610.6 1615.5 |
1618 | 1604.1 | 2947 |
| 829 | -34 -2.07 % |
28-10-2024 14:15:00 Monday |
1643.75 1609.75 |
1644.4 | 1607.9 | 8304 |
| 830 | -13.8 -0.83 % |
28-10-2024 13:15:00 Monday |
1657.9 1644.1 |
1660.9 | 1644.1 | 4856 |
| 831 | 10 0.61 % |
28-10-2024 12:15:00 Monday |
1648 1658 |
1658 | 1635 | 6809 |
| 832 | 6.5 0.4 % |
28-10-2024 11:15:00 Monday |
1641.5 1648 |
1653.4 | 1640 | 5366 |
| 833 | 37.55 2.34 % |
28-10-2024 10:15:00 Monday |
1605.5 1643.05 |
1644.85 | 1605.5 | 6696 |
| 834 | -44.45 -2.69 % |
28-10-2024 09:15:00 Monday |
1649.95 1605.5 |
1649.95 | 1587.25 | 13459 |
| 835 | -2.85 -0.17 % |
25-10-2024 15:15:00 Friday |
1646.8 1643.95 |
1646.8 | 1631.45 | 5014 |
| 836 | 11.25 0.69 % |
25-10-2024 14:15:00 Friday |
1638.3 1649.55 |
1654 | 1632.05 | 10787 |
| 837 | -10.85 -0.66 % |
25-10-2024 13:15:00 Friday |
1646.95 1636.1 |
1658.3 | 1634.05 | 11895 |
| 838 | 7.2 0.44 % |
25-10-2024 12:15:00 Friday |
1640.7 1647.9 |
1652.8 | 1625 | 7578 |
| 839 | -0.2 -0.01 % |
25-10-2024 11:15:00 Friday |
1640.65 1640.45 |
1646.35 | 1632.3 | 7446 |
| 840 | -36.2 -2.16 % |
25-10-2024 10:15:00 Friday |
1676.15 1639.95 |
1688 | 1627.75 | 13737 |
| 841 | -13.4 -0.79 % |
25-10-2024 09:15:00 Friday |
1690.3 1676.9 |
1712.45 | 1667.7 | 19206 |
| 842 | -15.7 -0.93 % |
24-10-2024 15:15:00 Thursday |
1694 1678.3 |
1695.95 | 1678.3 | 1463 |
| 843 | -2.95 -0.17 % |
24-10-2024 14:15:00 Thursday |
1697.95 1695 |
1707.05 | 1693 | 2818 |
| 844 | 8.35 0.49 % |
24-10-2024 13:15:00 Thursday |
1689.3 1697.65 |
1699.9 | 1686.85 | 2258 |
| 845 | -4.9 -0.29 % |
24-10-2024 12:15:00 Thursday |
1692.95 1688.05 |
1694.95 | 1686.2 | 783 |
| 846 | 3.8 0.22 % |
24-10-2024 11:15:00 Thursday |
1689.1 1692.9 |
1697.05 | 1686.05 | 1434 |
| 847 | -18.8 -1.1 % |
24-10-2024 10:15:00 Thursday |
1707.9 1689.1 |
1708.85 | 1684 | 2896 |
| 848 | 1.1 0.06 % |
24-10-2024 09:15:00 Thursday |
1698 1699.1 |
1710 | 1685 | 2709 |
| 849 | -1.95 -0.11 % |
23-10-2024 15:15:00 Wednesday |
1701.95 1700 |
1703.9 | 1684.65 | 2105 |
| 850 | 18 1.07 % |
23-10-2024 14:15:00 Wednesday |
1684.1 1702.1 |
1723.45 | 1684.1 | 10799 |
| 851 | 40.05 2.43 % |
23-10-2024 13:15:00 Wednesday |
1644.8 1684.85 |
1695.9 | 1643.25 | 10728 |
| 852 | 3.4 0.21 % |
23-10-2024 12:15:00 Wednesday |
1643.55 1646.95 |
1648.8 | 1641.3 | 3093 |
| 853 | -12.4 -0.75 % |
23-10-2024 11:15:00 Wednesday |
1656.9 1644.5 |
1660.7 | 1627.25 | 6713 |
| 854 | 4 0.24 % |
23-10-2024 10:15:00 Wednesday |
1655.95 1659.95 |
1663.2 | 1651 | 4394 |
| 855 | -37.25 -2.2 % |
23-10-2024 09:15:00 Wednesday |
1690 1652.75 |
1690 | 1631.1 | 15883 |
| 856 | 1 0.06 % |
22-10-2024 15:15:00 Tuesday |
1685 1686 |
1689.95 | 1678.55 | 3139 |
| 857 | 16.4 0.98 % |
22-10-2024 14:15:00 Tuesday |
1670.6 1687 |
1688.75 | 1669.05 | 5167 |
| 858 | -15.55 -0.92 % |
22-10-2024 13:15:00 Tuesday |
1685.55 1670 |
1685.55 | 1668.05 | 5342 |
| 859 | -2.25 -0.13 % |
22-10-2024 12:15:00 Tuesday |
1688.1 1685.85 |
1696.55 | 1684 | 5108 |
| 860 | -5.95 -0.35 % |
22-10-2024 11:15:00 Tuesday |
1699.5 1693.55 |
1703.95 | 1685.6 | 2648 |
| 861 | -13.9 -0.81 % |
22-10-2024 10:15:00 Tuesday |
1713 1699.1 |
1713 | 1691.9 | 3176 |
| 862 | -13.55 -0.79 % |
22-10-2024 09:15:00 Tuesday |
1726.05 1712.5 |
1745.4 | 1706.2 | 7215 |
| 863 | -5.35 -0.31 % |
21-10-2024 15:15:00 Monday |
1710.35 1705 |
1712.2 | 1705 | 1168 |
| 864 | -17 -0.98 % |
21-10-2024 14:15:00 Monday |
1726.5 1709.5 |
1728.7 | 1709.5 | 2507 |
| 865 | 0.25 0.01 % |
21-10-2024 13:15:00 Monday |
1728.65 1728.9 |
1733.5 | 1727 | 1341 |
| 866 | 3.45 0.2 % |
21-10-2024 12:15:00 Monday |
1724.15 1727.6 |
1732.75 | 1723.3 | 1450 |
| 867 | -13.95 -0.8 % |
21-10-2024 11:15:00 Monday |
1737.05 1723.1 |
1740.7 | 1723.1 | 2532 |
| 868 | -0.95 -0.05 % |
21-10-2024 10:15:00 Monday |
1740.05 1739.1 |
1741.5 | 1734.35 | 908 |
| 869 | 7 0.4 % |
21-10-2024 09:15:00 Monday |
1736.85 1743.85 |
1751 | 1729.05 | 5796 |
| 870 | 0.25 0.01 % |
18-10-2024 15:15:00 Friday |
1732.35 1732.6 |
1738.7 | 1731.35 | 1608 |
| 871 | 7.75 0.45 % |
18-10-2024 14:15:00 Friday |
1725.85 1733.6 |
1744 | 1725.35 | 3581 |
| 872 | 9.6 0.56 % |
18-10-2024 13:15:00 Friday |
1718.3 1727.9 |
1729 | 1718.3 | 968 |
| 873 | -8.15 -0.47 % |
18-10-2024 12:15:00 Friday |
1724.75 1716.6 |
1727 | 1716.6 | 1899 |
| 874 | 0 0 % |
18-10-2024 11:15:00 Friday |
1724.75 1724.75 |
1734.35 | 1720.55 | 2234 |
| 875 | 4.05 0.24 % |
18-10-2024 10:15:00 Friday |
1722 1726.05 |
1732 | 1722 | 3820 |
| 876 | -12.9 -0.74 % |
18-10-2024 09:15:00 Friday |
1734.9 1722 |
1734.9 | 1703.6 | 6575 |
| 877 | -2.95 -0.17 % |
17-10-2024 15:15:00 Thursday |
1734.95 1732 |
1737 | 1730 | 3224 |
| 878 | 5.7 0.33 % |
17-10-2024 14:15:00 Thursday |
1729.2 1734.9 |
1743.15 | 1728.05 | 6582 |
| 879 | -8.3 -0.48 % |
17-10-2024 13:15:00 Thursday |
1738.2 1729.9 |
1739.1 | 1720 | 5210 |
| 880 | 3.1 0.18 % |
17-10-2024 12:15:00 Thursday |
1735.15 1738.25 |
1743.45 | 1734.05 | 2320 |
| 881 | -8.9 -0.51 % |
17-10-2024 11:15:00 Thursday |
1742.9 1734 |
1746.3 | 1734 | 5102 |
| 882 | 1.55 0.09 % |
17-10-2024 10:15:00 Thursday |
1742.35 1743.9 |
1750 | 1739 | 6181 |
| 883 | -9 -0.51 % |
17-10-2024 09:15:00 Thursday |
1751.95 1742.95 |
1766 | 1741.1 | 10146 |
| 884 | 0.75 0.04 % |
16-10-2024 15:15:00 Wednesday |
1751.25 1752 |
1753.25 | 1748 | 1105 |
| 885 | 0.05 0 % |
16-10-2024 14:15:00 Wednesday |
1754.35 1754.4 |
1756.4 | 1746 | 2954 |
| 886 | 5.9 0.34 % |
16-10-2024 13:15:00 Wednesday |
1747.65 1753.55 |
1767 | 1747.65 | 2476 |
| 887 | -0.55 -0.03 % |
16-10-2024 12:15:00 Wednesday |
1746.5 1745.95 |
1748.85 | 1741.25 | 2217 |
| 888 | -8.6 -0.49 % |
16-10-2024 11:15:00 Wednesday |
1755.35 1746.75 |
1755.35 | 1745.5 | 1960 |
| 889 | -2.05 -0.12 % |
16-10-2024 10:15:00 Wednesday |
1755.05 1753 |
1757.45 | 1751.3 | 1930 |
| 890 | -2.05 -0.12 % |
16-10-2024 09:15:00 Wednesday |
1762.9 1760.85 |
1772.45 | 1756.65 | 5544 |
| 891 | 0.2 0.01 % |
15-10-2024 15:15:00 Tuesday |
1761.8 1762 |
1764.9 | 1760 | 2170 |
| 892 | 4.8 0.27 % |
15-10-2024 14:15:00 Tuesday |
1757.15 1761.95 |
1767 | 1755.4 | 3232 |
| 893 | -0.25 -0.01 % |
15-10-2024 13:15:00 Tuesday |
1759 1758.75 |
1762.6 | 1750 | 4862 |
| 894 | -8.3 -0.47 % |
15-10-2024 12:15:00 Tuesday |
1767.3 1759 |
1767.9 | 1758.5 | 1116 |
| 895 | -2.85 -0.16 % |
15-10-2024 11:15:00 Tuesday |
1770.15 1767.3 |
1770.9 | 1767 | 1378 |
| 896 | 2.7 0.15 % |
15-10-2024 10:15:00 Tuesday |
1768.5 1771.2 |
1774.3 | 1768.5 | 925 |
| 897 | -21.45 -1.2 % |
15-10-2024 09:15:00 Tuesday |
1789.95 1768.5 |
1789.95 | 1768 | 12017 |
| 898 | -1.6 -0.09 % |
14-10-2024 15:15:00 Monday |
1773.9 1772.3 |
1777.3 | 1766.9 | 4317 |
| 899 | -4.3 -0.24 % |
14-10-2024 14:15:00 Monday |
1781.7 1777.4 |
1791 | 1770.7 | 4330 |
| 900 | 1.6 0.09 % |
14-10-2024 13:15:00 Monday |
1782.05 1783.65 |
1785.55 | 1780.1 | 3676 |
| 901 | -5.75 -0.32 % |
14-10-2024 12:15:00 Monday |
1790.85 1785.1 |
1790.9 | 1781 | 2741 |
| 902 | 4.85 0.27 % |
14-10-2024 11:15:00 Monday |
1786 1790.85 |
1793.9 | 1786 | 1175 |
| 903 | -4.55 -0.25 % |
14-10-2024 10:15:00 Monday |
1792.3 1787.75 |
1792.3 | 1787.45 | 2524 |
| 904 | -2.95 -0.16 % |
14-10-2024 09:15:00 Monday |
1795 1792.05 |
1803.9 | 1788.8 | 9251 |
| 905 | -6.8 -0.38 % |
11-10-2024 15:15:00 Friday |
1791.85 1785.05 |
1796.6 | 1785.05 | 4119 |
| 906 | 10.4 0.58 % |
11-10-2024 14:15:00 Friday |
1780 1790.4 |
1795 | 1780 | 7691 |
| 907 | -3.35 -0.19 % |
11-10-2024 13:15:00 Friday |
1784.75 1781.4 |
1785.5 | 1779.05 | 3473 |
| 908 | 6.8 0.38 % |
11-10-2024 12:15:00 Friday |
1776.3 1783.1 |
1786 | 1774.9 | 5432 |
| 909 | 2.8 0.16 % |
11-10-2024 11:15:00 Friday |
1773.5 1776.3 |
1777.6 | 1767.4 | 5104 |
| 910 | -14.55 -0.81 % |
11-10-2024 10:15:00 Friday |
1788 1773.45 |
1788 | 1772.1 | 6824 |
| 911 | 7.7 0.43 % |
11-10-2024 09:15:00 Friday |
1780.5 1788.2 |
1807 | 1770.4 | 18513 |
| 912 | 7 0.39 % |
10-10-2024 15:15:00 Thursday |
1780 1787 |
1789.3 | 1780 | 3966 |
| 913 | 17.85 1.01 % |
10-10-2024 14:15:00 Thursday |
1763.35 1781.2 |
1784.25 | 1759 | 13363 |
| 914 | -6.05 -0.34 % |
10-10-2024 13:15:00 Thursday |
1768.75 1762.7 |
1773.3 | 1762.5 | 4614 |
| 915 | -8.1 -0.46 % |
10-10-2024 12:15:00 Thursday |
1776.4 1768.3 |
1778.1 | 1764 | 10547 |
| 916 | -3.25 -0.18 % |
10-10-2024 11:15:00 Thursday |
1777.95 1774.7 |
1781.95 | 1773.3 | 2823 |
| 917 | -8.15 -0.46 % |
10-10-2024 10:15:00 Thursday |
1786.1 1777.95 |
1787 | 1776.05 | 6317 |
| 918 | -14.45 -0.8 % |
10-10-2024 09:15:00 Thursday |
1800 1785.55 |
1804.5 | 1767.25 | 16927 |
| 919 | 9.05 0.51 % |
09-10-2024 15:15:00 Wednesday |
1780.9 1789.95 |
1792.35 | 1780 | 2577 |
| 920 | -24 -1.33 % |
09-10-2024 14:15:00 Wednesday |
1807 1783 |
1807 | 1780.4 | 3067 |
| 921 | 1.2 0.07 % |
09-10-2024 13:15:00 Wednesday |
1807 1808.2 |
1811.95 | 1802.6 | 864 |
| 922 | -5.25 -0.29 % |
09-10-2024 12:15:00 Wednesday |
1812.25 1807 |
1813.6 | 1806.05 | 1586 |
| 923 | -4.1 -0.23 % |
09-10-2024 11:15:00 Wednesday |
1814.5 1810.4 |
1823.15 | 1804.1 | 3049 |
| 924 | 1.2 0.07 % |
09-10-2024 10:15:00 Wednesday |
1813 1814.2 |
1818.15 | 1805.3 | 3954 |
| 925 | -35.05 -1.89 % |
09-10-2024 09:15:00 Wednesday |
1849.75 1814.7 |
1849.75 | 1809.5 | 6808 |
| 926 | -1.95 -0.11 % |
08-10-2024 15:15:00 Tuesday |
1813.85 1811.9 |
1816.2 | 1810 | 4213 |
| 927 | 10.9 0.6 % |
08-10-2024 14:15:00 Tuesday |
1802.95 1813.85 |
1822 | 1794 | 22042 |
| 928 | -3.9 -0.22 % |
08-10-2024 13:15:00 Tuesday |
1805 1801.1 |
1813.95 | 1797.5 | 12854 |
| 929 | 23.6 1.32 % |
08-10-2024 12:15:00 Tuesday |
1781.4 1805 |
1810.1 | 1778 | 15594 |
| 930 | -0.6 -0.03 % |
08-10-2024 11:15:00 Tuesday |
1780.75 1780.15 |
1791.7 | 1775.5 | 9969 |
| 931 | 12.85 0.73 % |
08-10-2024 10:15:00 Tuesday |
1767.65 1780.5 |
1785 | 1765 | 11281 |
| 932 | 18.6 1.06 % |
08-10-2024 09:15:00 Tuesday |
1749.15 1767.75 |
1775.6 | 1725.35 | 34003 |
| 933 | -2.35 -0.13 % |
07-10-2024 15:15:00 Monday |
1754.35 1752 |
1755.95 | 1740.05 | 4575 |
| 934 | 3.15 0.18 % |
07-10-2024 14:15:00 Monday |
1749 1752.15 |
1766.8 | 1747 | 13037 |
| 935 | 2.55 0.15 % |
07-10-2024 13:15:00 Monday |
1746.45 1749 |
1755 | 1742.55 | 8981 |
| 936 | -8.95 -0.51 % |
07-10-2024 12:15:00 Monday |
1756.85 1747.9 |
1759.1 | 1743.7 | 11076 |
| 937 | 10.75 0.61 % |
07-10-2024 11:15:00 Monday |
1748.3 1759.05 |
1767.1 | 1748.3 | 11280 |
| 938 | -23.05 -1.3 % |
07-10-2024 10:15:00 Monday |
1773 1749.95 |
1777 | 1735 | 24867 |
| 939 | -19.95 -1.11 % |
07-10-2024 09:15:00 Monday |
1792.05 1772.1 |
1817.6 | 1767.55 | 26814 |
| 940 | 5.9 0.33 % |
04-10-2024 15:15:00 Friday |
1801 1806.9 |
1809.2 | 1796 | 5559 |
| 941 | -4.55 -0.25 % |
04-10-2024 14:15:00 Friday |
1808.2 1803.65 |
1814 | 1795.25 | 13289 |
| 942 | 9.15 0.51 % |
04-10-2024 13:15:00 Friday |
1797.9 1807.05 |
1814.95 | 1796 | 8217 |
| 943 | -17.05 -0.94 % |
04-10-2024 12:15:00 Friday |
1816.1 1799.05 |
1818 | 1797.85 | 10844 |
| 944 | -1.85 -0.1 % |
04-10-2024 11:15:00 Friday |
1818.1 1816.25 |
1819.7 | 1810.8 | 5622 |
| 945 | -4.4 -0.24 % |
04-10-2024 10:15:00 Friday |
1821 1816.6 |
1827 | 1807.3 | 11969 |
| 946 | 5.4 0.3 % |
04-10-2024 09:15:00 Friday |
1817.7 1823.1 |
1837.55 | 1778.7 | 44827 |
| 947 | 10.75 0.6 % |
03-10-2024 15:15:00 Thursday |
1800.25 1811 |
1814.75 | 1800.25 | 7324 |
| 948 | 20.15 1.13 % |
03-10-2024 14:15:00 Thursday |
1784.85 1805 |
1819 | 1784.05 | 16103 |
| 949 | -20.35 -1.13 % |
03-10-2024 13:15:00 Thursday |
1805.2 1784.85 |
1805.4 | 1776.55 | 14478 |
| 950 | -0.65 -0.04 % |
03-10-2024 12:15:00 Thursday |
1803.95 1803.3 |
1813.45 | 1802.35 | 5939 |
| 951 | -15.4 -0.85 % |
03-10-2024 11:15:00 Thursday |
1819.3 1803.9 |
1819.3 | 1801.65 | 8969 |
| 952 | -6.9 -0.38 % |
03-10-2024 10:15:00 Thursday |
1827.05 1820.15 |
1830.8 | 1817.8 | 8963 |
| 953 | -39 -2.09 % |
03-10-2024 09:15:00 Thursday |
1869.25 1830.25 |
1869.25 | 1825 | 24707 |
| 954 | 6.45 0.34 % |
01-10-2024 15:15:00 Tuesday |
1883.4 1889.85 |
1890.55 | 1880 | 10379 |
| 955 | -14.05 -0.74 % |
01-10-2024 14:15:00 Tuesday |
1897.5 1883.45 |
1897.5 | 1882.15 | 7967 |
| 956 | 2.6 0.14 % |
01-10-2024 13:15:00 Tuesday |
1895 1897.6 |
1903.95 | 1888.05 | 15668 |
| 957 | 2.35 0.12 % |
01-10-2024 12:15:00 Tuesday |
1892.25 1894.6 |
1900.55 | 1887.75 | 14324 |
| 958 | 3.65 0.19 % |
01-10-2024 11:15:00 Tuesday |
1888.3 1891.95 |
1899.95 | 1881.95 | 35596 |
| 959 | -25.8 -1.35 % |
01-10-2024 10:15:00 Tuesday |
1912.45 1886.65 |
1912.9 | 1881.35 | 16515 |
| 960 | -0.05 0 % |
01-10-2024 09:15:00 Tuesday |
1910.05 1910 |
1929.95 | 1908.1 | 17310 |
| 961 | -7.15 -0.38 % |
30-09-2024 15:15:00 Monday |
1902.7 1895.55 |
1914.95 | 1895.05 | 16236 |
| 962 | -38.75 -2 % |
30-09-2024 14:15:00 Monday |
1941.55 1902.8 |
1942.35 | 1892.5 | 31721 |
| 963 | -10.6 -0.54 % |
30-09-2024 13:15:00 Monday |
1952 1941.4 |
1953.35 | 1939 | 10014 |
| 964 | -10.5 -0.53 % |
30-09-2024 12:15:00 Monday |
1963 1952.5 |
1964.75 | 1952.5 | 4357 |
| 965 | 3.6 0.18 % |
30-09-2024 11:15:00 Monday |
1960.3 1963.9 |
1967 | 1959 | 3080 |
| 966 | 4.35 0.22 % |
30-09-2024 10:15:00 Monday |
1955.5 1959.85 |
1972.7 | 1949.55 | 11275 |
| 967 | -30.8 -1.55 % |
30-09-2024 09:15:00 Monday |
1989.7 1958.9 |
1989.7 | 1936.65 | 45574 |
| 968 | 6.5 0.33 % |
27-09-2024 15:15:00 Friday |
1973.45 1979.95 |
1981.2 | 1963.55 | 17196 |
| 969 | -100.65 -4.85 % |
27-09-2024 14:15:00 Friday |
2075.9 1975.25 |
2083.2 | 1964.5 | 65975 |
| 970 | 1.45 0.07 % |
27-09-2024 13:15:00 Friday |
2073.55 2075 |
2083.3 | 2073 | 14644 |
| 971 | -2.5 -0.12 % |
27-09-2024 12:15:00 Friday |
2076.5 2074 |
2081.55 | 2071.05 | 15540 |
| 972 | 16.6 0.81 % |
27-09-2024 11:15:00 Friday |
2059.9 2076.5 |
2082.55 | 2057.1 | 26869 |
| 973 | -6.45 -0.31 % |
27-09-2024 10:15:00 Friday |
2066.1 2059.65 |
2067 | 2055.5 | 7881 |
| 974 | -9.25 -0.45 % |
27-09-2024 09:15:00 Friday |
2075.7 2066.45 |
2075.7 | 2050.15 | 13446 |
| 975 | -2.75 -0.13 % |
26-09-2024 15:15:00 Thursday |
2059.65 2056.9 |
2060 | 2047.7 | 6754 |
| 976 | 17 0.83 % |
26-09-2024 14:15:00 Thursday |
2042.7 2059.7 |
2063.95 | 2039.45 | 17737 |
| 977 | -4.7 -0.23 % |
26-09-2024 13:15:00 Thursday |
2047.5 2042.8 |
2052 | 2039.3 | 6093 |
| 978 | -6.5 -0.32 % |
26-09-2024 12:15:00 Thursday |
2055.15 2048.65 |
2062.55 | 2045.3 | 7950 |
| 979 | -1.25 -0.06 % |
26-09-2024 11:15:00 Thursday |
2054.1 2052.85 |
2066.9 | 2052.8 | 5641 |
| 980 | -10.8 -0.52 % |
26-09-2024 10:15:00 Thursday |
2065.15 2054.35 |
2065.15 | 2052 | 10027 |
| 981 | -8.35 -0.4 % |
26-09-2024 09:15:00 Thursday |
2075.05 2066.7 |
2091.85 | 2055 | 29529 |
| 982 | -6.55 -0.32 % |
25-09-2024 15:15:00 Wednesday |
2069.9 2063.35 |
2073.5 | 2057.05 | 2850 |
| 983 | 20.45 1 % |
25-09-2024 14:15:00 Wednesday |
2053 2073.45 |
2078.4 | 2027.65 | 8326 |
| 984 | -6.65 -0.32 % |
25-09-2024 13:15:00 Wednesday |
2059.8 2053.15 |
2063.95 | 2048 | 2214 |
| 985 | -18.25 -0.88 % |
25-09-2024 12:15:00 Wednesday |
2078.05 2059.8 |
2081.2 | 2056.1 | 3051 |
| 986 | 27.95 1.36 % |
25-09-2024 11:15:00 Wednesday |
2051.05 2079 |
2081.7 | 2049.35 | 6008 |
| 987 | -9.5 -0.46 % |
25-09-2024 10:15:00 Wednesday |
2059.55 2050.05 |
2066.6 | 2046.8 | 4302 |
| 988 | -11.5 -0.56 % |
25-09-2024 09:15:00 Wednesday |
2071.05 2059.55 |
2087.6 | 2057.8 | 16663 |
| 989 | -14.85 -0.72 % |
24-09-2024 15:15:00 Tuesday |
2073.5 2058.65 |
2074.5 | 2050.55 | 11297 |
| 990 | 9.45 0.46 % |
24-09-2024 14:15:00 Tuesday |
2064 2073.45 |
2075 | 2061.95 | 27906 |
| 991 | 7.35 0.36 % |
24-09-2024 13:15:00 Tuesday |
2057 2064.35 |
2070 | 2055.1 | 8248 |
| 992 | 12.85 0.63 % |
24-09-2024 12:15:00 Tuesday |
2045.65 2058.5 |
2063.95 | 2045.65 | 12357 |
| 993 | -5.5 -0.27 % |
24-09-2024 11:15:00 Tuesday |
2052.65 2047.15 |
2056.7 | 2041 | 11660 |
| 994 | 4.75 0.23 % |
24-09-2024 10:15:00 Tuesday |
2048 2052.75 |
2052.9 | 2039.2 | 14268 |
| 995 | 19.1 0.94 % |
24-09-2024 09:15:00 Tuesday |
2032.85 2051.95 |
2078.9 | 2024 | 65869 |
| 996 | -6.75 -0.33 % |
23-09-2024 15:15:00 Monday |
2031.9 2025.15 |
2032.85 | 2024 | 12438 |
| 997 | 6.8 0.34 % |
23-09-2024 14:15:00 Monday |
2025 2031.8 |
2041.95 | 2018.65 | 50140 |
| 998 | 15.8 0.79 % |
23-09-2024 13:15:00 Monday |
2009.2 2025 |
2025 | 2007.9 | 37346 |
| 999 | 31.95 1.62 % |
23-09-2024 12:15:00 Monday |
1975.8 2007.75 |
2019 | 1975.8 | 31467 |
| 1000 | -18.05 -0.9 % |
23-09-2024 11:15:00 Monday |
1997 1978.95 |
1998.5 | 1964.7 | 18018 |
| 1001 | 4.3 0.22 % |
23-09-2024 10:15:00 Monday |
1994.25 1998.55 |
2001.55 | 1990.95 | 8170 |
| 1002 | -27.55 -1.36 % |
23-09-2024 09:15:00 Monday |
2020.05 1992.5 |
2035 | 1991.35 | 53599 |
| 1003 | -8.85 -0.44 % |
20-09-2024 15:15:00 Friday |
2004.6 1995.75 |
2010 | 1995.75 | 5771 |
| 1004 | 10.9 0.55 % |
20-09-2024 14:15:00 Friday |
1993.1 2004 |
2019.3 | 1988.45 | 21670 |
| 1005 | 3.5 0.18 % |
20-09-2024 13:15:00 Friday |
1990.8 1994.3 |
1999.5 | 1985.3 | 5464 |
| 1006 | 5.05 0.25 % |
20-09-2024 12:15:00 Friday |
1988 1993.05 |
1997.85 | 1981.6 | 3189 |
| 1007 | 12.8 0.65 % |
20-09-2024 11:15:00 Friday |
1974.35 1987.15 |
1989.9 | 1969.25 | 6398 |
| 1008 | 11.55 0.59 % |
20-09-2024 10:15:00 Friday |
1961.25 1972.8 |
1982.2 | 1955 | 5179 |
| 1009 | -2.3 -0.12 % |
20-09-2024 09:15:00 Friday |
1964.95 1962.65 |
2002 | 1946.05 | 30903 |
| 1010 | -0.95 -0.05 % |
19-09-2024 15:15:00 Thursday |
1961 1960.05 |
1967 | 1959.15 | 2966 |
| 1011 | -4 -0.2 % |
19-09-2024 14:15:00 Thursday |
1964 1960 |
1968 | 1937 | 11534 |
| 1012 | 18.1 0.93 % |
19-09-2024 13:15:00 Thursday |
1946.9 1965 |
1966.6 | 1946.65 | 6940 |
| 1013 | 1 0.05 % |
19-09-2024 12:15:00 Thursday |
1943.45 1944.45 |
1949.2 | 1937.25 | 1109 |
| 1014 | -9.8 -0.5 % |
19-09-2024 11:15:00 Thursday |
1949 1939.2 |
1951.3 | 1937.3 | 3990 |
| 1015 | 38.4 2.01 % |
19-09-2024 10:15:00 Thursday |
1911 1949.4 |
1950 | 1908.3 | 10166 |
| 1016 | -35.7 -1.83 % |
19-09-2024 09:15:00 Thursday |
1948.6 1912.9 |
1954.7 | 1907.85 | 9922 |
| 1017 | 2.45 0.13 % |
18-09-2024 15:15:00 Wednesday |
1947.55 1950 |
1951.35 | 1940.1 | 3576 |
| 1018 | 1.45 0.07 % |
18-09-2024 14:15:00 Wednesday |
1948 1949.45 |
1954.55 | 1935 | 3123 |
| 1019 | -4.45 -0.23 % |
18-09-2024 13:15:00 Wednesday |
1953.95 1949.5 |
1953.95 | 1946.45 | 4452 |
| 1020 | -3.15 -0.16 % |
18-09-2024 12:15:00 Wednesday |
1955.8 1952.65 |
1959.3 | 1948.25 | 5874 |
| 1021 | -7.9 -0.4 % |
18-09-2024 11:15:00 Wednesday |
1963.7 1955.8 |
1964.3 | 1954.05 | 5267 |
| 1022 | 23.65 1.22 % |
18-09-2024 10:15:00 Wednesday |
1937.5 1961.15 |
1963 | 1935.05 | 9737 |
| 1023 | -13.8 -0.71 % |
18-09-2024 09:15:00 Wednesday |
1949.3 1935.5 |
1958.45 | 1926.7 | 18083 |
| 1024 | -10 -0.51 % |
17-09-2024 15:15:00 Tuesday |
1956 1946 |
1960.95 | 1943 | 3802 |
| 1025 | -4.95 -0.25 % |
17-09-2024 14:15:00 Tuesday |
1961.4 1956.45 |
1978.9 | 1943.65 | 17438 |
| 1026 | 0.6 0.03 % |
17-09-2024 13:15:00 Tuesday |
1959.4 1960 |
1969 | 1957.45 | 15866 |
| 1027 | 3.25 0.17 % |
17-09-2024 12:15:00 Tuesday |
1954.95 1958.2 |
1967.1 | 1951 | 13139 |
| 1028 | 4.15 0.21 % |
17-09-2024 11:15:00 Tuesday |
1948 1952.15 |
1958.4 | 1943.15 | 9030 |
| 1029 | 38.05 1.99 % |
17-09-2024 10:15:00 Tuesday |
1909.5 1947.55 |
1953 | 1909.5 | 18636 |
| 1030 | -20.3 -1.05 % |
17-09-2024 09:15:00 Tuesday |
1928.6 1908.3 |
1934.9 | 1886.05 | 26742 |
| 1031 | -5 -0.26 % |
16-09-2024 15:15:00 Monday |
1930 1925 |
1934.8 | 1921.55 | 16346 |
| 1032 | 3.7 0.19 % |
16-09-2024 14:15:00 Monday |
1926.3 1930 |
1940 | 1921.15 | 23555 |
| 1033 | 0.8 0.04 % |
16-09-2024 13:15:00 Monday |
1925 1925.8 |
1928.65 | 1921.7 | 12684 |
| 1034 | 5.2 0.27 % |
16-09-2024 12:15:00 Monday |
1917.3 1922.5 |
1928.95 | 1913.35 | 19950 |
| 1035 | 16.4 0.86 % |
16-09-2024 11:15:00 Monday |
1901.6 1918 |
1919 | 1899.45 | 15270 |
| 1036 | 10.7 0.56 % |
16-09-2024 10:15:00 Monday |
1894.6 1905.3 |
1910.75 | 1885 | 14832 |
| 1037 | 38.05 2.05 % |
16-09-2024 09:15:00 Monday |
1851.95 1890 |
1920 | 1835 | 47532 |
| 1038 | 2.85 0.16 % |
13-09-2024 15:15:00 Friday |
1786 1788.85 |
1790.25 | 1781.3 | 3009 |
| 1039 | -8.05 -0.45 % |
13-09-2024 14:15:00 Friday |
1795.6 1787.55 |
1799.5 | 1787.55 | 3761 |
| 1040 | -2 -0.11 % |
13-09-2024 13:15:00 Friday |
1796.4 1794.4 |
1797.05 | 1793.9 | 846 |
| 1041 | -1.25 -0.07 % |
13-09-2024 12:15:00 Friday |
1798.4 1797.15 |
1799.15 | 1794.05 | 1474 |
| 1042 | -4.05 -0.22 % |
13-09-2024 11:15:00 Friday |
1802.45 1798.4 |
1802.45 | 1796 | 1941 |
| 1043 | -1.5 -0.08 % |
13-09-2024 10:15:00 Friday |
1803.65 1802.15 |
1805.45 | 1800.1 | 1122 |
| 1044 | -3.65 -0.2 % |
13-09-2024 09:15:00 Friday |
1808.95 1805.3 |
1816.4 | 1795.6 | 6056 |
| 1045 | -4.5 -0.25 % |
12-09-2024 15:15:00 Thursday |
1811.45 1806.95 |
1812.3 | 1804.1 | 4138 |
| 1046 | -11.2 -0.61 % |
12-09-2024 14:15:00 Thursday |
1822.2 1811 |
1824.55 | 1811 | 2208 |
| 1047 | 0.75 0.04 % |
12-09-2024 13:15:00 Thursday |
1821.45 1822.2 |
1825 | 1815 | 1572 |
| 1048 | 6.05 0.33 % |
12-09-2024 12:15:00 Thursday |
1816 1822.05 |
1823.15 | 1815.15 | 1912 |
| 1049 | -2.35 -0.13 % |
12-09-2024 11:15:00 Thursday |
1818.35 1816 |
1819.75 | 1815.1 | 1450 |
| 1050 | -1.15 -0.06 % |
12-09-2024 10:15:00 Thursday |
1818 1816.85 |
1820 | 1816.35 | 817 |
| 1051 | -3.6 -0.2 % |
12-09-2024 09:15:00 Thursday |
1820.6 1817 |
1834 | 1812.9 | 6335 |
| 1052 | 8.85 0.49 % |
11-09-2024 15:15:00 Wednesday |
1813.15 1822 |
1822 | 1810.25 | 7012 |
| 1053 | -25.65 -1.39 % |
11-09-2024 14:15:00 Wednesday |
1839.7 1814.05 |
1843 | 1810.05 | 11673 |
| 1054 | -17.7 -0.95 % |
11-09-2024 13:15:00 Wednesday |
1857.45 1839.75 |
1861.9 | 1837.65 | 5832 |
| 1055 | -4.2 -0.23 % |
11-09-2024 12:15:00 Wednesday |
1862.7 1858.5 |
1864.6 | 1857 | 3884 |
| 1056 | 5.05 0.27 % |
11-09-2024 11:15:00 Wednesday |
1857.65 1862.7 |
1864.55 | 1854.85 | 6744 |
| 1057 | 16.9 0.92 % |
11-09-2024 10:15:00 Wednesday |
1840.7 1857.6 |
1858.95 | 1840.7 | 6965 |
| 1058 | -19 -1.02 % |
11-09-2024 09:15:00 Wednesday |
1859.8 1840.8 |
1860.7 | 1835.7 | 13233 |
| 1059 | 3.7 0.2 % |
10-09-2024 15:15:00 Tuesday |
1846.3 1850 |
1850 | 1840 | 5950 |
| 1060 | -42.6 -2.25 % |
10-09-2024 14:15:00 Tuesday |
1889.25 1846.65 |
1890.9 | 1845 | 11549 |
| 1061 | 9.25 0.49 % |
10-09-2024 13:15:00 Tuesday |
1881.7 1890.95 |
1891.15 | 1878 | 7511 |
| 1062 | 3.75 0.2 % |
10-09-2024 12:15:00 Tuesday |
1877 1880.75 |
1885 | 1876.15 | 3201 |
| 1063 | -6.35 -0.34 % |
10-09-2024 11:15:00 Tuesday |
1885.25 1878.9 |
1886.3 | 1875.05 | 3806 |
| 1064 | 6.9 0.37 % |
10-09-2024 10:15:00 Tuesday |
1876.6 1883.5 |
1887 | 1873.1 | 7273 |
| 1065 | 6.35 0.34 % |
10-09-2024 09:15:00 Tuesday |
1867.95 1874.3 |
1882 | 1858 | 12797 |
| 1066 | -7 -0.38 % |
09-09-2024 15:15:00 Monday |
1863 1856 |
1875 | 1853.95 | 9232 |
| 1067 | 11.8 0.64 % |
09-09-2024 14:15:00 Monday |
1850 1861.8 |
1875 | 1849.45 | 9208 |
| 1068 | -6.45 -0.35 % |
09-09-2024 13:15:00 Monday |
1857.65 1851.2 |
1865 | 1846.4 | 4069 |
| 1069 | 11.15 0.6 % |
09-09-2024 12:15:00 Monday |
1846.4 1857.55 |
1861.45 | 1840 | 5075 |
| 1070 | -8.35 -0.45 % |
09-09-2024 11:15:00 Monday |
1858.5 1850.15 |
1858.5 | 1845.65 | 4333 |
| 1071 | -13.55 -0.72 % |
09-09-2024 10:15:00 Monday |
1872.05 1858.5 |
1878 | 1855 | 7529 |
| 1072 | 12.8 0.69 % |
09-09-2024 09:15:00 Monday |
1860.35 1873.15 |
1882.6 | 1822.65 | 27512 |
| 1073 | 19.85 1.07 % |
06-09-2024 15:15:00 Friday |
1857.45 1877.3 |
1881 | 1853.05 | 5711 |
| 1074 | -27.5 -1.46 % |
06-09-2024 14:15:00 Friday |
1884.5 1857 |
1885 | 1857 | 9682 |
| 1075 | -2.45 -0.13 % |
06-09-2024 13:15:00 Friday |
1885 1882.55 |
1891.6 | 1880 | 5119 |
| 1076 | -13.65 -0.72 % |
06-09-2024 12:15:00 Friday |
1900.8 1887.15 |
1900.8 | 1883.4 | 4732 |
| 1077 | 13 0.69 % |
06-09-2024 11:15:00 Friday |
1885.35 1898.35 |
1902.9 | 1885.35 | 8842 |
| 1078 | 8 0.43 % |
06-09-2024 10:15:00 Friday |
1880.95 1888.95 |
1899 | 1876.4 | 9275 |
| 1079 | -17.75 -0.93 % |
06-09-2024 09:15:00 Friday |
1899 1881.25 |
1929.2 | 1875.5 | 29821 |
| 1080 | -0.3 -0.02 % |
05-09-2024 15:15:00 Thursday |
1888.3 1888 |
1897 | 1887 | 2592 |
| 1081 | -15.65 -0.82 % |
05-09-2024 14:15:00 Thursday |
1904.05 1888.4 |
1904.05 | 1886.1 | 5339 |
| 1082 | 1.25 0.07 % |
05-09-2024 13:15:00 Thursday |
1902.75 1904 |
1909.6 | 1900.1 | 1661 |
| 1083 | 0 0 % |
05-09-2024 12:15:00 Thursday |
1902.75 1902.75 |
1905 | 1898.2 | 734 |
| 1084 | -0.65 -0.03 % |
05-09-2024 11:15:00 Thursday |
1903.95 1903.3 |
1908.3 | 1898.95 | 1619 |
| 1085 | -6.55 -0.34 % |
05-09-2024 10:15:00 Thursday |
1911.55 1905 |
1914.15 | 1902.75 | 1723 |
| 1086 | -17.65 -0.91 % |
05-09-2024 09:15:00 Thursday |
1930.4 1912.75 |
1945 | 1907.45 | 8292 |
| 1087 | -5.15 -0.27 % |
04-09-2024 15:15:00 Wednesday |
1933.15 1928 |
1935 | 1922.5 | 2181 |
| 1088 | 19.45 1.02 % |
04-09-2024 14:15:00 Wednesday |
1912.25 1931.7 |
1934.85 | 1910.6 | 7327 |
| 1089 | -19.75 -1.02 % |
04-09-2024 13:15:00 Wednesday |
1931 1911.25 |
1931 | 1908 | 7569 |
| 1090 | 44.1 2.34 % |
04-09-2024 12:15:00 Wednesday |
1884 1928.1 |
1929 | 1884 | 8829 |
| 1091 | -4.6 -0.24 % |
04-09-2024 11:15:00 Wednesday |
1888 1883.4 |
1892.5 | 1880.2 | 3614 |
| 1092 | -2.5 -0.13 % |
04-09-2024 10:15:00 Wednesday |
1891.9 1889.4 |
1891.9 | 1885 | 1347 |
| 1093 | 10.6 0.56 % |
04-09-2024 09:15:00 Wednesday |
1880 1890.6 |
1895 | 1875 | 9823 |
| 1094 | -4.1 -0.22 % |
03-09-2024 15:15:00 Tuesday |
1898.05 1893.95 |
1900.4 | 1890 | 5900 |
| 1095 | -11.8 -0.62 % |
03-09-2024 14:15:00 Tuesday |
1910.25 1898.45 |
1910.35 | 1896.1 | 6980 |
| 1096 | -4.3 -0.22 % |
03-09-2024 13:15:00 Tuesday |
1913.25 1908.95 |
1914 | 1907.05 | 1640 |
| 1097 | 4.3 0.23 % |
03-09-2024 12:15:00 Tuesday |
1909.55 1913.85 |
1919.25 | 1908.8 | 3065 |
| 1098 | 0.55 0.03 % |
03-09-2024 11:15:00 Tuesday |
1909 1909.55 |
1909.9 | 1906.85 | 1385 |
| 1099 | -3.4 -0.18 % |
03-09-2024 10:15:00 Tuesday |
1914.55 1911.15 |
1919.85 | 1906.45 | 4851 |
| 1100 | -30.05 -1.54 % |
03-09-2024 09:15:00 Tuesday |
1946.05 1916 |
1957 | 1913.75 | 21425 |
| 1101 | -5 -0.26 % |
02-09-2024 15:15:00 Monday |
1941.35 1936.35 |
1958.95 | 1930.9 | 27034 |
| 1102 | 23.1 1.2 % |
02-09-2024 14:15:00 Monday |
1921.05 1944.15 |
1959.05 | 1918.05 | 97521 |
| 1103 | 28.4 1.5 % |
02-09-2024 13:15:00 Monday |
1892.5 1920.9 |
1924 | 1892 | 69802 |
| 1104 | 27.35 1.47 % |
02-09-2024 12:15:00 Monday |
1864.8 1892.15 |
1892.15 | 1862.6 | 21621 |
| 1105 | -3.3 -0.18 % |
02-09-2024 11:15:00 Monday |
1870.1 1866.8 |
1873.5 | 1858.55 | 7522 |
| 1106 | -14.75 -0.78 % |
02-09-2024 10:15:00 Monday |
1884.85 1870.1 |
1890 | 1868.15 | 16126 |
| 1107 | 46.75 2.54 % |
02-09-2024 09:15:00 Monday |
1838.15 1884.9 |
1890 | 1838.15 | 35110 |
| 1108 | -27 -1.45 % |
30-08-2024 15:15:00 Friday |
1861 1834 |
1861 | 1828.85 | 3705 |
| 1109 | 33.45 1.83 % |
30-08-2024 14:15:00 Friday |
1825.05 1858.5 |
1860 | 1824.1 | 6778 |
| 1110 | 1.3 0.07 % |
30-08-2024 13:15:00 Friday |
1825 1826.3 |
1828.35 | 1825 | 1897 |
| 1111 | -4.5 -0.25 % |
30-08-2024 12:15:00 Friday |
1832.35 1827.85 |
1832.65 | 1825.9 | 1176 |
| 1112 | -1.95 -0.11 % |
30-08-2024 11:15:00 Friday |
1834.2 1832.25 |
1834.2 | 1825.65 | 513 |
| 1113 | 2 0.11 % |
30-08-2024 10:15:00 Friday |
1830.5 1832.5 |
1835 | 1824.6 | 2503 |
| 1114 | -0.15 -0.01 % |
30-08-2024 09:15:00 Friday |
1830.15 1830 |
1841.6 | 1825 | 6200 |
| 1115 | 5.55 0.3 % |
29-08-2024 15:15:00 Thursday |
1829.25 1834.8 |
1834.95 | 1825.6 | 3656 |
| 1116 | 10.35 0.57 % |
29-08-2024 14:15:00 Thursday |
1818.65 1829 |
1834.75 | 1816.05 | 14105 |
| 1117 | -6.15 -0.34 % |
29-08-2024 13:15:00 Thursday |
1821 1814.85 |
1826.85 | 1812 | 5976 |
| 1118 | 4.7 0.26 % |
29-08-2024 12:15:00 Thursday |
1817.65 1822.35 |
1825.55 | 1816.65 | 7381 |
| 1119 | -13.3 -0.73 % |
29-08-2024 11:15:00 Thursday |
1833.2 1819.9 |
1835.2 | 1816.85 | 5679 |
| 1120 | -3.8 -0.21 % |
29-08-2024 10:15:00 Thursday |
1837 1833.2 |
1838.75 | 1826.4 | 11998 |
| 1121 | -23.85 -1.28 % |
29-08-2024 09:15:00 Thursday |
1860 1836.15 |
1875 | 1836.05 | 17394 |
| 1122 | -6.6 -0.35 % |
28-08-2024 15:15:00 Wednesday |
1864.25 1857.65 |
1866 | 1853.05 | 1244 |
| 1123 | 12.05 0.65 % |
28-08-2024 14:15:00 Wednesday |
1853 1865.05 |
1865.05 | 1848 | 3435 |
| 1124 | 0.5 0.03 % |
28-08-2024 13:15:00 Wednesday |
1853 1853.5 |
1857.5 | 1853 | 677 |
| 1125 | -4.85 -0.26 % |
28-08-2024 12:15:00 Wednesday |
1859 1854.15 |
1860 | 1851 | 1748 |
| 1126 | 1.7 0.09 % |
28-08-2024 11:15:00 Wednesday |
1857.3 1859 |
1860.55 | 1856.1 | 1327 |
| 1127 | -1.75 -0.09 % |
28-08-2024 10:15:00 Wednesday |
1860.45 1858.7 |
1863.9 | 1857.15 | 1228 |
| 1128 | -27.95 -1.48 % |
28-08-2024 09:15:00 Wednesday |
1884.95 1857 |
1887 | 1850.85 | 5637 |
| 1129 | -1.65 -0.09 % |
27-08-2024 15:15:00 Tuesday |
1885.55 1883.9 |
1889.3 | 1881.95 | 932 |
| 1130 | 3.1 0.16 % |
27-08-2024 14:15:00 Tuesday |
1882.2 1885.3 |
1890 | 1876.3 | 2162 |
| 1131 | -0.9 -0.05 % |
27-08-2024 13:15:00 Tuesday |
1883 1882.1 |
1887.25 | 1882.05 | 848 |
| 1132 | -1.8 -0.1 % |
27-08-2024 12:15:00 Tuesday |
1886.15 1884.35 |
1890.75 | 1883 | 604 |
| 1133 | -5.1 -0.27 % |
27-08-2024 11:15:00 Tuesday |
1891.25 1886.15 |
1891.9 | 1884.5 | 460 |
| 1134 | -0.55 -0.03 % |
27-08-2024 10:15:00 Tuesday |
1890.55 1890 |
1893.8 | 1886.2 | 1326 |
| 1135 | 13.5 0.72 % |
27-08-2024 09:15:00 Tuesday |
1877.8 1891.3 |
1905 | 1877.8 | 3709 |
| 1136 | 0 0 % |
26-08-2024 15:15:00 Monday |
1890 1890 |
1890.5 | 1885.25 | 4526 |
| 1137 | 13 0.69 % |
26-08-2024 14:15:00 Monday |
1877 1890 |
1891.7 | 1875 | 11586 |
| 1138 | -4.3 -0.23 % |
26-08-2024 13:15:00 Monday |
1880.6 1876.3 |
1885.25 | 1875.65 | 4831 |
| 1139 | -1.5 -0.08 % |
26-08-2024 12:15:00 Monday |
1883.6 1882.1 |
1885.35 | 1880.6 | 3979 |
| 1140 | 0.75 0.04 % |
26-08-2024 11:15:00 Monday |
1883.25 1884 |
1888.3 | 1882.05 | 3671 |
| 1141 | -3 -0.16 % |
26-08-2024 10:15:00 Monday |
1886.3 1883.3 |
1888 | 1882.1 | 7106 |
| 1142 | -23.3 -1.22 % |
26-08-2024 09:15:00 Monday |
1910.35 1887.05 |
1911 | 1882.2 | 25249 |
| 1143 | -4.4 -0.23 % |
23-08-2024 15:15:00 Friday |
1904.4 1900 |
1905 | 1895.5 | 1622 |
| 1144 | -1.75 -0.09 % |
23-08-2024 14:15:00 Friday |
1904.35 1902.6 |
1906.2 | 1899 | 2419 |
| 1145 | 4.75 0.25 % |
23-08-2024 13:15:00 Friday |
1898.35 1903.1 |
1906 | 1893 | 4062 |
| 1146 | -7.95 -0.42 % |
23-08-2024 12:15:00 Friday |
1907.95 1900 |
1907.95 | 1897.15 | 2213 |
| 1147 | -5.2 -0.27 % |
23-08-2024 11:15:00 Friday |
1911.5 1906.3 |
1911.65 | 1903.2 | 5425 |
| 1148 | -3.05 -0.16 % |
23-08-2024 10:15:00 Friday |
1914.55 1911.5 |
1920.5 | 1911.3 | 2924 |
| 1149 | 23.4 1.24 % |
23-08-2024 09:15:00 Friday |
1890 1913.4 |
1923.6 | 1889.15 | 11816 |
| 1150 | 1.45 0.08 % |
22-08-2024 15:15:00 Thursday |
1886.95 1888.4 |
1895.65 | 1877.8 | 5030 |
| 1151 | 4.8 0.25 % |
22-08-2024 14:15:00 Thursday |
1883 1887.8 |
1898.7 | 1872 | 12931 |
| 1152 | -7.85 -0.41 % |
22-08-2024 13:15:00 Thursday |
1891.7 1883.85 |
1894.2 | 1881.4 | 3892 |
| 1153 | -12.95 -0.68 % |
22-08-2024 12:15:00 Thursday |
1906 1893.05 |
1906.15 | 1893.05 | 3473 |
| 1154 | -2 -0.1 % |
22-08-2024 11:15:00 Thursday |
1908 1906 |
1908.1 | 1905 | 1049 |
| 1155 | 0.35 0.02 % |
22-08-2024 10:15:00 Thursday |
1907.6 1907.95 |
1911.5 | 1902 | 2369 |
| 1156 | -14.85 -0.77 % |
22-08-2024 09:15:00 Thursday |
1920.9 1906.05 |
1924.95 | 1905.2 | 7765 |
| 1157 | -7.2 -0.37 % |
21-08-2024 15:15:00 Wednesday |
1921.1 1913.9 |
1921.1 | 1910.35 | 3066 |
| 1158 | 9.7 0.51 % |
21-08-2024 14:15:00 Wednesday |
1911.25 1920.95 |
1929.3 | 1911.25 | 4376 |
| 1159 | -1.1 -0.06 % |
21-08-2024 13:15:00 Wednesday |
1913.1 1912 |
1915 | 1906.15 | 3756 |
| 1160 | -13.5 -0.7 % |
21-08-2024 12:15:00 Wednesday |
1926.55 1913.05 |
1928.1 | 1911.75 | 7533 |
| 1161 | -4.15 -0.21 % |
21-08-2024 11:15:00 Wednesday |
1932.85 1928.7 |
1937.2 | 1921.55 | 5460 |
| 1162 | -12.5 -0.64 % |
21-08-2024 10:15:00 Wednesday |
1945 1932.5 |
1992 | 1932.2 | 21456 |
| 1163 | 14.55 0.75 % |
21-08-2024 09:15:00 Wednesday |
1929.95 1944.5 |
1954 | 1904.9 | 17470 |
| 1164 | -2.7 -0.14 % |
20-08-2024 15:15:00 Tuesday |
1920.7 1918 |
1935 | 1913.45 | 17062 |
| 1165 | -8.75 -0.45 % |
20-08-2024 14:15:00 Tuesday |
1928.75 1920 |
1931 | 1903.5 | 37631 |
| 1166 | 33.8 1.78 % |
20-08-2024 13:15:00 Tuesday |
1895.2 1929 |
1938.35 | 1892.45 | 56085 |
| 1167 | 0.1 0.01 % |
20-08-2024 12:15:00 Tuesday |
1895.05 1895.15 |
1898 | 1892.55 | 9143 |
| 1168 | 2.7 0.14 % |
20-08-2024 11:15:00 Tuesday |
1893.35 1896.05 |
1899.6 | 1890 | 9117 |
| 1169 | -6.8 -0.36 % |
20-08-2024 10:15:00 Tuesday |
1899.4 1892.6 |
1901.4 | 1891.3 | 16263 |
| 1170 | -3.7 -0.19 % |
20-08-2024 09:15:00 Tuesday |
1901.4 1897.7 |
1925.5 | 1879.25 | 44584 |
| 1171 | -1.85 -0.1 % |
19-08-2024 15:15:00 Monday |
1902.2 1900.35 |
1907 | 1895.3 | 8699 |
| 1172 | 26.05 1.39 % |
19-08-2024 14:15:00 Monday |
1874.95 1901 |
1905 | 1868 | 13306 |
| 1173 | -7.65 -0.41 % |
19-08-2024 13:15:00 Monday |
1881.55 1873.9 |
1887.4 | 1872.65 | 5600 |
| 1174 | 5.15 0.27 % |
19-08-2024 12:15:00 Monday |
1875.2 1880.35 |
1890 | 1873.95 | 6953 |
| 1175 | -2.55 -0.14 % |
19-08-2024 11:15:00 Monday |
1877.65 1875.1 |
1884.4 | 1873.4 | 5203 |
| 1176 | 11.85 0.63 % |
19-08-2024 10:15:00 Monday |
1871.05 1882.9 |
1885 | 1857 | 8859 |
| 1177 | 59 3.26 % |
19-08-2024 09:15:00 Monday |
1812.05 1871.05 |
1871.05 | 1812.05 | 18854 |
| 1178 | -13.15 -0.72 % |
16-08-2024 15:15:00 Friday |
1835.2 1822.05 |
1836 | 1819.4 | 3073 |
| 1179 | 30.65 1.7 % |
16-08-2024 14:15:00 Friday |
1804.35 1835 |
1839.25 | 1803.1 | 6946 |
| 1180 | 6.9 0.38 % |
16-08-2024 13:15:00 Friday |
1797.2 1804.1 |
1806.5 | 1794.95 | 3511 |
| 1181 | -1.95 -0.11 % |
16-08-2024 12:15:00 Friday |
1799.65 1797.7 |
1802.2 | 1786.8 | 7746 |
| 1182 | -7.35 -0.41 % |
16-08-2024 11:15:00 Friday |
1806.5 1799.15 |
1806.5 | 1799 | 3399 |
| 1183 | 3.2 0.18 % |
16-08-2024 10:15:00 Friday |
1803.3 1806.5 |
1809.8 | 1802.75 | 1107 |
| 1184 | -12.25 -0.67 % |
16-08-2024 09:15:00 Friday |
1816.15 1803.9 |
1825.55 | 1797.1 | 9998 |
| 1185 | -7.35 -0.41 % |
14-08-2024 15:15:00 Wednesday |
1810 1802.65 |
1813.55 | 1796.25 | 3238 |
| 1186 | 17.45 0.97 % |
14-08-2024 14:15:00 Wednesday |
1791.05 1808.5 |
1809.8 | 1788.65 | 4516 |
| 1187 | -10.5 -0.58 % |
14-08-2024 13:15:00 Wednesday |
1801.05 1790.55 |
1803.05 | 1782.5 | 4847 |
| 1188 | -5.7 -0.32 % |
14-08-2024 12:15:00 Wednesday |
1806.7 1801 |
1806.7 | 1797.45 | 2485 |
| 1189 | 1.9 0.11 % |
14-08-2024 11:15:00 Wednesday |
1804.05 1805.95 |
1810 | 1797.85 | 3313 |
| 1190 | -8.1 -0.45 % |
14-08-2024 10:15:00 Wednesday |
1807.55 1799.45 |
1811.3 | 1797.7 | 4719 |
| 1191 | -12.1 -0.66 % |
14-08-2024 09:15:00 Wednesday |
1820.85 1808.75 |
1825.65 | 1800.9 | 14141 |
| 1192 | -18.4 -1.01 % |
13-08-2024 15:15:00 Tuesday |
1829.25 1810.85 |
1829.8 | 1810 | 6750 |
| 1193 | -3.95 -0.22 % |
13-08-2024 14:15:00 Tuesday |
1833 1829.05 |
1834.35 | 1813.1 | 22117 |
| 1194 | -0.35 -0.02 % |
13-08-2024 13:15:00 Tuesday |
1833.35 1833 |
1839.05 | 1826.45 | 14424 |
| 1195 | -0.2 -0.01 % |
13-08-2024 12:15:00 Tuesday |
1833.7 1833.5 |
1837 | 1830.6 | 14930 |
| 1196 | 9 0.49 % |
13-08-2024 11:15:00 Tuesday |
1824.8 1833.8 |
1835.75 | 1822.2 | 20826 |
| 1197 | 0.35 0.02 % |
13-08-2024 10:15:00 Tuesday |
1824.3 1824.65 |
1836 | 1819.2 | 15582 |
| 1198 | 25 1.39 % |
13-08-2024 09:15:00 Tuesday |
1800.1 1825.1 |
1845.95 | 1800.1 | 68487 |
| 1199 | -15.35 -0.85 % |
12-08-2024 15:15:00 Monday |
1797.55 1782.2 |
1815.95 | 1780.25 | 12513 |
| 1200 | 10.95 0.61 % |
12-08-2024 14:15:00 Monday |
1786.95 1797.9 |
1804.5 | 1776.3 | 19509 |
| 1201 | 30.1 1.71 % |
12-08-2024 13:15:00 Monday |
1756.35 1786.45 |
1814 | 1754 | 31949 |
| 1202 | -2.5 -0.14 % |
12-08-2024 12:15:00 Monday |
1758.85 1756.35 |
1762.2 | 1736.35 | 13833 |
| 1203 | 9.7 0.55 % |
12-08-2024 11:15:00 Monday |
1751.65 1761.35 |
1766.4 | 1748.65 | 6944 |
| 1204 | 31.4 1.82 % |
12-08-2024 10:15:00 Monday |
1722.35 1753.75 |
1777.5 | 1720.15 | 30564 |
| 1205 | 67.15 4.05 % |
12-08-2024 09:15:00 Monday |
1656.05 1723.2 |
1741.2 | 1656.05 | 107730 |
| 1206 | -5 -0.28 % |
09-08-2024 15:15:00 Friday |
1780 1775 |
1781.55 | 1775 | 1248 |
| 1207 | -0.8 -0.04 % |
09-08-2024 14:15:00 Friday |
1780.45 1779.65 |
1784.05 | 1778 | 2143 |
| 1208 | -0.7 -0.04 % |
09-08-2024 13:15:00 Friday |
1781.15 1780.45 |
1789.2 | 1779 | 1105 |
| 1209 | 0.3 0.02 % |
09-08-2024 12:15:00 Friday |
1780.8 1781.1 |
1785 | 1779.6 | 1210 |
| 1210 | -0.7 -0.04 % |
09-08-2024 11:15:00 Friday |
1781.35 1780.65 |
1782.7 | 1778.65 | 1744 |
| 1211 | -7.95 -0.44 % |
09-08-2024 10:15:00 Friday |
1788 1780.05 |
1788 | 1779.25 | 3816 |
| 1212 | -9.85 -0.55 % |
09-08-2024 09:15:00 Friday |
1797.85 1788 |
1803.1 | 1780.85 | 6116 |
| 1213 | 4.65 0.26 % |
08-08-2024 15:15:00 Thursday |
1775.35 1780 |
1783.8 | 1771 | 3290 |
| 1214 | -4.25 -0.24 % |
08-08-2024 14:15:00 Thursday |
1778.45 1774.2 |
1801.5 | 1772.7 | 12866 |
| 1215 | -3.2 -0.18 % |
08-08-2024 13:15:00 Thursday |
1780.3 1777.1 |
1785.7 | 1776.05 | 3905 |
| 1216 | 0 0 % |
08-08-2024 12:15:00 Thursday |
1780 1780 |
1789.85 | 1778.45 | 7179 |
| 1217 | -0.05 0 % |
08-08-2024 11:15:00 Thursday |
1779.85 1779.8 |
1781.15 | 1775.3 | 3273 |
| 1218 | 5.1 0.29 % |
08-08-2024 10:15:00 Thursday |
1773.6 1778.7 |
1782.35 | 1771.05 | 7412 |
| 1219 | -10.3 -0.58 % |
08-08-2024 09:15:00 Thursday |
1784.85 1774.55 |
1784.85 | 1765.65 | 16189 |
| 1220 | 15.55 0.88 % |
07-08-2024 15:15:00 Wednesday |
1767.45 1783 |
1785 | 1766.4 | 2527 |
| 1221 | -5.05 -0.28 % |
07-08-2024 14:15:00 Wednesday |
1773.3 1768.25 |
1779.05 | 1765.25 | 3787 |
| 1222 | -6.4 -0.36 % |
07-08-2024 13:15:00 Wednesday |
1780.5 1774.1 |
1783 | 1771.6 | 2098 |
| 1223 | 0.55 0.03 % |
07-08-2024 12:15:00 Wednesday |
1778.6 1779.15 |
1779.95 | 1774.65 | 1295 |
| 1224 | 0.7 0.04 % |
07-08-2024 11:15:00 Wednesday |
1775.35 1776.05 |
1783.95 | 1772.85 | 2564 |
| 1225 | 7.3 0.41 % |
07-08-2024 10:15:00 Wednesday |
1765.05 1772.35 |
1780.9 | 1763.95 | 4055 |
| 1226 | -6.7 -0.38 % |
07-08-2024 09:15:00 Wednesday |
1773.05 1766.35 |
1790.4 | 1764.15 | 10224 |
| 1227 | 4.5 0.26 % |
06-08-2024 15:15:00 Tuesday |
1745.5 1750 |
1754.55 | 1743.45 | 3424 |
| 1228 | -7.25 -0.41 % |
06-08-2024 14:15:00 Tuesday |
1754.05 1746.8 |
1764.55 | 1746.8 | 5869 |
| 1229 | -23.55 -1.32 % |
06-08-2024 13:15:00 Tuesday |
1778.45 1754.9 |
1781.95 | 1751.25 | 5524 |
| 1230 | -5.75 -0.32 % |
06-08-2024 12:15:00 Tuesday |
1783.45 1777.7 |
1789 | 1777.65 | 6793 |
| 1231 | 9.45 0.53 % |
06-08-2024 11:15:00 Tuesday |
1775.45 1784.9 |
1788 | 1772.1 | 8604 |
| 1232 | -17.9 -1 % |
06-08-2024 10:15:00 Tuesday |
1795.4 1777.5 |
1796.05 | 1757.65 | 9988 |
| 1233 | 14.75 0.83 % |
06-08-2024 09:15:00 Tuesday |
1780.25 1795 |
1823.85 | 1780.25 | 17241 |
| 1234 | -1.95 -0.11 % |
05-08-2024 15:15:00 Monday |
1771.95 1770 |
1772.55 | 1760 | 11204 |
| 1235 | -14 -0.78 % |
05-08-2024 14:15:00 Monday |
1787.7 1773.7 |
1791.55 | 1772 | 10869 |
| 1236 | 6.25 0.35 % |
05-08-2024 13:15:00 Monday |
1783.75 1790 |
1796 | 1783.25 | 7827 |
| 1237 | -13.85 -0.77 % |
05-08-2024 12:15:00 Monday |
1796.45 1782.6 |
1796.45 | 1771.3 | 11568 |
| 1238 | 5.35 0.3 % |
05-08-2024 11:15:00 Monday |
1792.15 1797.5 |
1798.55 | 1783 | 8726 |
| 1239 | -38.3 -2.09 % |
05-08-2024 10:15:00 Monday |
1832.4 1794.1 |
1832.4 | 1791 | 13197 |
| 1240 | 33.7 1.87 % |
05-08-2024 09:15:00 Monday |
1801.05 1834.75 |
1852.95 | 1790.7 | 33807 |
| 1241 | -6.35 -0.34 % |
02-08-2024 15:15:00 Friday |
1879.7 1873.35 |
1887 | 1873.35 | 4819 |
| 1242 | -11.55 -0.61 % |
02-08-2024 14:15:00 Friday |
1891.7 1880.15 |
1897.7 | 1875.35 | 4167 |
| 1243 | 2.9 0.15 % |
02-08-2024 13:15:00 Friday |
1887.45 1890.35 |
1898.65 | 1885 | 2373 |
| 1244 | -6.3 -0.33 % |
02-08-2024 12:15:00 Friday |
1895 1888.7 |
1895.05 | 1885 | 11805 |
| 1245 | -4.95 -0.26 % |
02-08-2024 11:15:00 Friday |
1900 1895.05 |
1904 | 1892.5 | 35895 |
| 1246 | -0.2 -0.01 % |
02-08-2024 10:15:00 Friday |
1900.95 1900.75 |
1906.05 | 1892.6 | 12831 |
| 1247 | 26.05 1.39 % |
02-08-2024 09:15:00 Friday |
1873.95 1900 |
1914.2 | 1858.6 | 35139 |
| 1248 | 11 0.58 % |
01-08-2024 15:15:00 Thursday |
1896 1907 |
1909 | 1895 | 17647 |
| 1249 | -3.6 -0.19 % |
01-08-2024 14:15:00 Thursday |
1899.6 1896 |
1913.95 | 1847.35 | 83305 |
| 1250 | 22.4 1.19 % |
01-08-2024 13:15:00 Thursday |
1874.6 1897 |
1920.7 | 1861 | 42410 |
| 1251 | 11.7 0.63 % |
01-08-2024 12:15:00 Thursday |
1862.9 1874.6 |
1909.95 | 1862.9 | 35684 |
| 1252 | 5.65 0.3 % |
01-08-2024 11:15:00 Thursday |
1857.2 1862.85 |
1874 | 1857.2 | 10061 |
| 1253 | -4.4 -0.24 % |
01-08-2024 10:15:00 Thursday |
1860 1855.6 |
1868.65 | 1850.6 | 6544 |
| 1254 | 2.6 0.14 % |
01-08-2024 09:15:00 Thursday |
1857.3 1859.9 |
1872 | 1845 | 15824 |
| 1255 | -6.35 -0.34 % |
31-07-2024 15:15:00 Wednesday |
1848.95 1842.6 |
1851.95 | 1842 | 10405 |
| 1256 | -7 -0.38 % |
31-07-2024 14:15:00 Wednesday |
1856 1849 |
1863.3 | 1844.8 | 31648 |
| 1257 | -3.7 -0.2 % |
31-07-2024 13:15:00 Wednesday |
1858.2 1854.5 |
1860 | 1852 | 25628 |
| 1258 | 12.9 0.7 % |
31-07-2024 12:15:00 Wednesday |
1843.6 1856.5 |
1864 | 1840.5 | 42952 |
| 1259 | -2.45 -0.13 % |
31-07-2024 11:15:00 Wednesday |
1846 1843.55 |
1849 | 1825.05 | 18148 |
| 1260 | 15.25 0.83 % |
31-07-2024 10:15:00 Wednesday |
1831.75 1847 |
1849 | 1826 | 17855 |
| 1261 | -14.25 -0.77 % |
31-07-2024 09:15:00 Wednesday |
1844.8 1830.55 |
1859.15 | 1812.2 | 64314 |
| 1262 | -0.55 -0.03 % |
30-07-2024 15:15:00 Tuesday |
1830.55 1830 |
1833.9 | 1824.65 | 4724 |
| 1263 | -25.15 -1.36 % |
30-07-2024 14:15:00 Tuesday |
1855.9 1830.75 |
1864.15 | 1827.45 | 11240 |
| 1264 | -7.1 -0.38 % |
30-07-2024 13:15:00 Tuesday |
1862.3 1855.2 |
1864.6 | 1851.85 | 6538 |
| 1265 | 1.05 0.06 % |
30-07-2024 12:15:00 Tuesday |
1859.85 1860.9 |
1865 | 1851.85 | 6437 |
| 1266 | 5.4 0.29 % |
30-07-2024 11:15:00 Tuesday |
1855.45 1860.85 |
1861.1 | 1849.45 | 6439 |
| 1267 | 3.4 0.18 % |
30-07-2024 10:15:00 Tuesday |
1850.4 1853.8 |
1859.25 | 1847 | 3987 |
| 1268 | 0.25 0.01 % |
30-07-2024 09:15:00 Tuesday |
1849.95 1850.2 |
1876.8 | 1841.5 | 25300 |
| 1269 | 5.9 0.32 % |
29-07-2024 15:15:00 Monday |
1831.2 1837.1 |
1838.55 | 1830 | 11917 |
| 1270 | -7.75 -0.42 % |
29-07-2024 14:15:00 Monday |
1839.25 1831.5 |
1849.8 | 1830.05 | 29867 |
| 1271 | -8.65 -0.47 % |
29-07-2024 13:15:00 Monday |
1848.65 1840 |
1852 | 1837.35 | 43920 |
| 1272 | 11.35 0.62 % |
29-07-2024 12:15:00 Monday |
1837.3 1848.65 |
1851 | 1835.6 | 52200 |
| 1273 | 7.75 0.42 % |
29-07-2024 11:15:00 Monday |
1829.55 1837.3 |
1840 | 1826.95 | 36058 |
| 1274 | 2.7 0.15 % |
29-07-2024 10:15:00 Monday |
1826.9 1829.6 |
1834.35 | 1820 | 37378 |
| 1275 | 2.45 0.13 % |
29-07-2024 09:15:00 Monday |
1825 1827.45 |
1833.95 | 1800 | 81966 |
| 1276 | -9 -0.5 % |
26-07-2024 15:15:00 Friday |
1807 1798 |
1807 | 1788.8 | 28153 |
| 1277 | -24.15 -1.32 % |
26-07-2024 14:15:00 Friday |
1831.15 1807 |
1836.9 | 1800 | 60746 |
| 1278 | -5.3 -0.29 % |
26-07-2024 13:15:00 Friday |
1836.45 1831.15 |
1839.95 | 1822.8 | 23184 |
| 1279 | 2.65 0.14 % |
26-07-2024 12:15:00 Friday |
1833.8 1836.45 |
1859.8 | 1830.8 | 51427 |
| 1280 | -7.1 -0.39 % |
26-07-2024 11:15:00 Friday |
1841 1833.9 |
1842.05 | 1827 | 14936 |
| 1281 | 12.55 0.69 % |
26-07-2024 10:15:00 Friday |
1829.65 1842.2 |
1847 | 1824.8 | 33507 |
| 1282 | -40.05 -2.14 % |
26-07-2024 09:15:00 Friday |
1870.05 1830 |
1900 | 1820.05 | 192504 |
| 1283 | 27 1.48 % |
25-07-2024 15:15:00 Thursday |
1821 1848 |
1850 | 1811.35 | 129823 |
| 1284 | 87.6 5.05 % |
25-07-2024 14:15:00 Thursday |
1734.6 1822.2 |
1835.85 | 1729.05 | 142672 |
| 1285 | -2.95 -0.17 % |
25-07-2024 13:15:00 Thursday |
1736.3 1733.35 |
1737.85 | 1731 | 4021 |
| 1286 | 4.9 0.28 % |
25-07-2024 12:15:00 Thursday |
1732.95 1737.85 |
1743.45 | 1727.65 | 7277 |
| 1287 | -0.6 -0.03 % |
25-07-2024 11:15:00 Thursday |
1732.5 1731.9 |
1738.5 | 1726.55 | 7787 |
| 1288 | -8.35 -0.48 % |
25-07-2024 10:15:00 Thursday |
1740.35 1732 |
1751.85 | 1731.15 | 20846 |
| 1289 | 27.25 1.59 % |
25-07-2024 09:15:00 Thursday |
1714.45 1741.7 |
1751.95 | 1701.75 | 26557 |
| 1290 | 3.55 0.21 % |
24-07-2024 15:15:00 Wednesday |
1715.5 1719.05 |
1724.95 | 1711.75 | 1805 |
| 1291 | -4.5 -0.26 % |
24-07-2024 14:15:00 Wednesday |
1720 1715.5 |
1724.25 | 1715.5 | 2510 |
| 1292 | -5.35 -0.31 % |
24-07-2024 13:15:00 Wednesday |
1725 1719.65 |
1735 | 1713.95 | 3718 |
| 1293 | -7.6 -0.44 % |
24-07-2024 12:15:00 Wednesday |
1733.15 1725.55 |
1734.3 | 1720.9 | 2151 |
| 1294 | -0.8 -0.05 % |
24-07-2024 11:15:00 Wednesday |
1735.6 1734.8 |
1738.5 | 1731.7 | 1593 |
| 1295 | 3.15 0.18 % |
24-07-2024 10:15:00 Wednesday |
1732.45 1735.6 |
1742 | 1729.6 | 3399 |
| 1296 | -18.8 -1.07 % |
24-07-2024 09:15:00 Wednesday |
1749.95 1731.15 |
1749.95 | 1726.2 | 8545 |
| 1297 | 6.65 0.39 % |
23-07-2024 15:15:00 Tuesday |
1718.3 1724.95 |
1730 | 1711.35 | 13943 |
| 1298 | -27.8 -1.59 % |
23-07-2024 14:15:00 Tuesday |
1747.35 1719.55 |
1748.65 | 1716 | 17545 |
| 1299 | 8.8 0.51 % |
23-07-2024 13:15:00 Tuesday |
1736.15 1744.95 |
1756 | 1721.95 | 15111 |
| 1300 | -31.75 -1.8 % |
23-07-2024 12:15:00 Tuesday |
1768.3 1736.55 |
1770.6 | 1679 | 111519 |
| 1301 | -17.25 -0.96 % |
23-07-2024 11:15:00 Tuesday |
1788 1770.75 |
1790 | 1761 | 63958 |
| 1302 | 19.75 1.12 % |
23-07-2024 10:15:00 Tuesday |
1768.6 1788.35 |
1788.65 | 1766.05 | 42269 |
| 1303 | 30 1.73 % |
23-07-2024 09:15:00 Tuesday |
1736.4 1766.4 |
1790.75 | 1732.85 | 78492 |
| 1304 | 0 0 % |
22-07-2024 15:15:00 Monday |
1718.65 1718.65 |
1720 | 1710.25 | 4634 |
| 1305 | -3.2 -0.19 % |
22-07-2024 14:15:00 Monday |
1722.55 1719.35 |
1725.05 | 1713.05 | 10647 |
| 1306 | 0.3 0.02 % |
22-07-2024 13:15:00 Monday |
1722.55 1722.85 |
1726.75 | 1721.05 | 4216 |
| 1307 | -0.7 -0.04 % |
22-07-2024 12:15:00 Monday |
1724.5 1723.8 |
1725.85 | 1721.05 | 5415 |
| 1308 | 2.15 0.12 % |
22-07-2024 11:15:00 Monday |
1722.15 1724.3 |
1728 | 1721 | 5950 |
| 1309 | -6.85 -0.4 % |
22-07-2024 10:15:00 Monday |
1729.7 1722.85 |
1736.4 | 1722.5 | 12348 |
| 1310 | 11.7 0.68 % |
22-07-2024 09:15:00 Monday |
1720.05 1731.75 |
1732.7 | 1700 | 25513 |
| 1311 | -5 -0.29 % |
19-07-2024 15:15:00 Friday |
1725 1720 |
1729.2 | 1712.75 | 8269 |
| 1312 | -6.85 -0.4 % |
19-07-2024 14:15:00 Friday |
1732 1725.15 |
1738 | 1725 | 15754 |
| 1313 | 0.2 0.01 % |
19-07-2024 13:15:00 Friday |
1730.8 1731 |
1733.95 | 1728.5 | 11495 |
| 1314 | -2.85 -0.16 % |
19-07-2024 12:15:00 Friday |
1733.65 1730.8 |
1734 | 1727.35 | 6837 |
| 1315 | -2 -0.12 % |
19-07-2024 11:15:00 Friday |
1731.1 1729.1 |
1734.6 | 1728.35 | 12186 |
| 1316 | 3.1 0.18 % |
19-07-2024 10:15:00 Friday |
1728 1731.1 |
1735 | 1728 | 9579 |
| 1317 | -12.1 -0.7 % |
19-07-2024 09:15:00 Friday |
1740.25 1728.15 |
1750 | 1727.4 | 27962 |
| 1318 | 2.85 0.16 % |
18-07-2024 15:15:00 Thursday |
1745.55 1748.4 |
1759.8 | 1744.55 | 2567 |
| 1319 | 6.25 0.36 % |
18-07-2024 14:15:00 Thursday |
1738.75 1745 |
1747 | 1725.05 | 3900 |
| 1320 | -1.05 -0.06 % |
18-07-2024 13:15:00 Thursday |
1740.2 1739.15 |
1744.95 | 1737 | 1343 |
| 1321 | 1.5 0.09 % |
18-07-2024 12:15:00 Thursday |
1739.55 1741.05 |
1741.25 | 1737.45 | 1540 |
| 1322 | -1.45 -0.08 % |
18-07-2024 11:15:00 Thursday |
1739.7 1738.25 |
1743.3 | 1736.45 | 2771 |
| 1323 | -19.25 -1.1 % |
18-07-2024 10:15:00 Thursday |
1757.05 1737.8 |
1757.05 | 1737.8 | 3657 |
| 1324 | -8.45 -0.48 % |
18-07-2024 09:15:00 Thursday |
1764.3 1755.85 |
1780 | 1751 | 33063 |
| 1325 | -1.65 -0.09 % |
16-07-2024 15:15:00 Tuesday |
1759.65 1758 |
1759.65 | 1751.9 | 2663 |
| 1326 | -9.6 -0.54 % |
16-07-2024 14:15:00 Tuesday |
1769.25 1759.65 |
1771.9 | 1756.7 | 3129 |
| 1327 | -4 -0.23 % |
16-07-2024 13:15:00 Tuesday |
1773.35 1769.35 |
1784 | 1768.05 | 4150 |
| 1328 | 6.05 0.34 % |
16-07-2024 12:15:00 Tuesday |
1765.4 1771.45 |
1774.5 | 1760 | 2661 |
| 1329 | -13.25 -0.74 % |
16-07-2024 11:15:00 Tuesday |
1778.65 1765.4 |
1779.85 | 1763.65 | 4039 |
| 1330 | -5.8 -0.33 % |
16-07-2024 10:15:00 Tuesday |
1783.9 1778.1 |
1783.9 | 1773.5 | 5451 |
| 1331 | 35.85 2.05 % |
16-07-2024 09:15:00 Tuesday |
1749 1784.85 |
1819.85 | 1749 | 30884 |
| 1332 | -1.5 -0.09 % |
15-07-2024 15:15:00 Monday |
1740 1738.5 |
1743.85 | 1737.15 | 2279 |
| 1333 | 1.4 0.08 % |
15-07-2024 14:15:00 Monday |
1739.95 1741.35 |
1744.15 | 1737 | 6245 |
| 1334 | 0.5 0.03 % |
15-07-2024 13:15:00 Monday |
1738.15 1738.65 |
1743.05 | 1737.55 | 5992 |
| 1335 | 0.35 0.02 % |
15-07-2024 12:15:00 Monday |
1738.55 1738.9 |
1744.05 | 1735.15 | 5691 |
| 1336 | -0.45 -0.03 % |
15-07-2024 11:15:00 Monday |
1739.85 1739.4 |
1740.95 | 1734.15 | 8946 |
| 1337 | 5.9 0.34 % |
15-07-2024 10:15:00 Monday |
1732.5 1738.4 |
1749.8 | 1731.5 | 11137 |
| 1338 | -0.5 -0.03 % |
15-07-2024 09:15:00 Monday |
1733.4 1732.9 |
1742.5 | 1725.45 | 16392 |
| 1339 | 2.5 0.14 % |
12-07-2024 15:15:00 Friday |
1735.5 1738 |
1738 | 1731.05 | 2258 |
| 1340 | 1.45 0.08 % |
12-07-2024 14:15:00 Friday |
1735.2 1736.65 |
1739.85 | 1729 | 4110 |
| 1341 | -4.75 -0.27 % |
12-07-2024 13:15:00 Friday |
1739.95 1735.2 |
1742.85 | 1735.2 | 2299 |
| 1342 | -3.2 -0.18 % |
12-07-2024 12:15:00 Friday |
1742 1738.8 |
1743.85 | 1737.65 | 2015 |
| 1343 | -3.25 -0.19 % |
12-07-2024 11:15:00 Friday |
1745.35 1742.1 |
1746.7 | 1741.55 | 840 |
| 1344 | 3.8 0.22 % |
12-07-2024 10:15:00 Friday |
1743.1 1746.9 |
1747.9 | 1740 | 1806 |
| 1345 | -5.4 -0.31 % |
12-07-2024 09:15:00 Friday |
1747.75 1742.35 |
1755.55 | 1740.2 | 5749 |
| 1346 | 4.45 0.25 % |
11-07-2024 15:15:00 Thursday |
1746.25 1750.7 |
1752 | 1740.05 | 2339 |
| 1347 | -0.25 -0.01 % |
11-07-2024 14:15:00 Thursday |
1746.9 1746.65 |
1752 | 1745 | 3870 |
| 1348 | -2.45 -0.14 % |
11-07-2024 13:15:00 Thursday |
1748.95 1746.5 |
1749 | 1745.35 | 1362 |
| 1349 | -1.25 -0.07 % |
11-07-2024 12:15:00 Thursday |
1750.35 1749.1 |
1752.1 | 1745.35 | 1528 |
| 1350 | 2.45 0.14 % |
11-07-2024 11:15:00 Thursday |
1749.75 1752.2 |
1756.3 | 1746.05 | 3635 |
| 1351 | 4.55 0.26 % |
11-07-2024 10:15:00 Thursday |
1746.45 1751 |
1751.95 | 1745.65 | 2022 |
| 1352 | -6.15 -0.35 % |
11-07-2024 09:15:00 Thursday |
1755.25 1749.1 |
1762 | 1747.65 | 6526 |
| 1353 | -5.4 -0.31 % |
10-07-2024 15:15:00 Wednesday |
1758.4 1753 |
1758.4 | 1748 | 4986 |
| 1354 | 10.5 0.6 % |
10-07-2024 14:15:00 Wednesday |
1747.8 1758.3 |
1762 | 1746.75 | 7532 |
| 1355 | -3.2 -0.18 % |
10-07-2024 13:15:00 Wednesday |
1751 1747.8 |
1753.7 | 1743.6 | 4479 |
| 1356 | -6.25 -0.36 % |
10-07-2024 12:15:00 Wednesday |
1755.55 1749.3 |
1756.95 | 1748.6 | 4472 |
| 1357 | 11.05 0.63 % |
10-07-2024 11:15:00 Wednesday |
1744.35 1755.4 |
1760.95 | 1741.65 | 7681 |
| 1358 | -7.85 -0.45 % |
10-07-2024 10:15:00 Wednesday |
1752.2 1744.35 |
1755 | 1732.8 | 18570 |
| 1359 | -12.65 -0.72 % |
10-07-2024 09:15:00 Wednesday |
1765.05 1752.4 |
1770 | 1748.1 | 16244 |
| 1360 | 0.2 0.01 % |
09-07-2024 15:15:00 Tuesday |
1755.2 1755.4 |
1756.85 | 1750 | 1409 |
| 1361 | -14.55 -0.82 % |
09-07-2024 14:15:00 Tuesday |
1770.95 1756.4 |
1772.65 | 1754 | 3529 |
| 1362 | 0.85 0.05 % |
09-07-2024 13:15:00 Tuesday |
1771.7 1772.55 |
1775.3 | 1767.05 | 1010 |
| 1363 | 1.95 0.11 % |
09-07-2024 12:15:00 Tuesday |
1769.85 1771.8 |
1774.25 | 1764.4 | 1802 |
| 1364 | -6 -0.34 % |
09-07-2024 11:15:00 Tuesday |
1776.75 1770.75 |
1780.2 | 1767.05 | 3163 |
| 1365 | -4.7 -0.26 % |
09-07-2024 10:15:00 Tuesday |
1782 1777.3 |
1786.7 | 1772.85 | 4834 |
| 1366 | 21.1 1.2 % |
09-07-2024 09:15:00 Tuesday |
1761 1782.1 |
1815 | 1759.7 | 17508 |
| 1367 | 2.75 0.16 % |
08-07-2024 15:15:00 Monday |
1756.7 1759.45 |
1764.8 | 1755.5 | 1261 |
| 1368 | 21.25 1.22 % |
08-07-2024 14:15:00 Monday |
1737.05 1758.3 |
1760 | 1734.45 | 4233 |
| 1369 | -1.9 -0.11 % |
08-07-2024 13:15:00 Monday |
1738.25 1736.35 |
1741.3 | 1731.8 | 1612 |
| 1370 | 8.55 0.49 % |
08-07-2024 12:15:00 Monday |
1730 1738.55 |
1739.15 | 1728.35 | 3486 |
| 1371 | -4.8 -0.28 % |
08-07-2024 11:15:00 Monday |
1734.8 1730 |
1738.25 | 1728.1 | 2317 |
| 1372 | -7 -0.4 % |
08-07-2024 10:15:00 Monday |
1743.5 1736.5 |
1744.35 | 1730.3 | 5057 |
| 1373 | -11.75 -0.67 % |
08-07-2024 09:15:00 Monday |
1755.05 1743.3 |
1765 | 1738.15 | 11299 |
| 1374 | -3.3 -0.19 % |
05-07-2024 15:15:00 Friday |
1756.3 1753 |
1756.3 | 1750.8 | 3084 |
| 1375 | 1.9 0.11 % |
05-07-2024 14:15:00 Friday |
1754 1755.9 |
1758 | 1751.35 | 3676 |
| 1376 | -4.75 -0.27 % |
05-07-2024 13:15:00 Friday |
1759.75 1755 |
1760 | 1754 | 4342 |
| 1377 | -1.95 -0.11 % |
05-07-2024 12:15:00 Friday |
1761.95 1760 |
1761.95 | 1756.8 | 2311 |
| 1378 | 1.9 0.11 % |
05-07-2024 11:15:00 Friday |
1758.6 1760.5 |
1762.25 | 1756.65 | 2256 |
| 1379 | -6.7 -0.38 % |
05-07-2024 10:15:00 Friday |
1764.7 1758 |
1765 | 1756 | 5147 |
| 1380 | 2.35 0.13 % |
05-07-2024 09:15:00 Friday |
1761.15 1763.5 |
1774.3 | 1758.2 | 4842 |
| 1381 | -1.85 -0.1 % |
04-07-2024 15:15:00 Thursday |
1768.15 1766.3 |
1768.15 | 1762.3 | 2233 |
| 1382 | -3 -0.17 % |
04-07-2024 14:15:00 Thursday |
1771 1768 |
1773.6 | 1768 | 3171 |
| 1383 | -1.05 -0.06 % |
04-07-2024 13:15:00 Thursday |
1771.05 1770 |
1772 | 1768.1 | 1833 |
| 1384 | -3.2 -0.18 % |
04-07-2024 12:15:00 Thursday |
1773.45 1770.25 |
1773.65 | 1765.4 | 2912 |
| 1385 | 1.95 0.11 % |
04-07-2024 11:15:00 Thursday |
1771.7 1773.65 |
1774.6 | 1770.65 | 1448 |
| 1386 | -0.3 -0.02 % |
04-07-2024 10:15:00 Thursday |
1772 1771.7 |
1773.25 | 1766.45 | 2084 |
| 1387 | -4.75 -0.27 % |
04-07-2024 09:15:00 Thursday |
1776.05 1771.3 |
1780 | 1771.3 | 5054 |
| 1388 | -1.75 -0.1 % |
03-07-2024 15:15:00 Wednesday |
1775 1773.25 |
1778.65 | 1771 | 2610 |
| 1389 | 6.9 0.39 % |
03-07-2024 14:15:00 Wednesday |
1768.1 1775 |
1777 | 1765.4 | 7152 |
| 1390 | -0.05 0 % |
03-07-2024 13:15:00 Wednesday |
1767.65 1767.6 |
1769.75 | 1766.05 | 907 |
| 1391 | 1.95 0.11 % |
03-07-2024 12:15:00 Wednesday |
1767.05 1769 |
1771 | 1765.55 | 1389 |
| 1392 | -2.75 -0.16 % |
03-07-2024 11:15:00 Wednesday |
1770.65 1767.9 |
1771.9 | 1766 | 2431 |
| 1393 | -3.75 -0.21 % |
03-07-2024 10:15:00 Wednesday |
1773.55 1769.8 |
1775.85 | 1768.35 | 1945 |
| 1394 | -1.45 -0.08 % |
03-07-2024 09:15:00 Wednesday |
1775 1773.55 |
1789.45 | 1761.5 | 8660 |
| 1395 | 8.95 0.51 % |
02-07-2024 15:15:00 Tuesday |
1772.05 1781 |
1781.2 | 1767.95 | 3962 |
| 1396 | 2 0.11 % |
02-07-2024 14:15:00 Tuesday |
1776 1778 |
1784.8 | 1772.25 | 4015 |
| 1397 | -0.1 -0.01 % |
02-07-2024 13:15:00 Tuesday |
1774.55 1774.45 |
1778.95 | 1773.55 | 3083 |
| 1398 | -2.6 -0.15 % |
02-07-2024 12:15:00 Tuesday |
1779.3 1776.7 |
1782.65 | 1770.35 | 4293 |
| 1399 | -17.75 -0.99 % |
02-07-2024 11:15:00 Tuesday |
1796.25 1778.5 |
1797.4 | 1777.95 | 4413 |
| 1400 | 15.25 0.86 % |
02-07-2024 10:15:00 Tuesday |
1781 1796.25 |
1818.45 | 1777 | 14907 |
| 1401 | 6.1 0.34 % |
02-07-2024 09:15:00 Tuesday |
1776.45 1782.55 |
1793 | 1772 | 11328 |
| 1402 | -0.05 0 % |
01-07-2024 15:15:00 Monday |
1776.05 1776 |
1777 | 1773.5 | 2417 |
| 1403 | -6.15 -0.35 % |
01-07-2024 14:15:00 Monday |
1782.15 1776 |
1782.15 | 1775.05 | 3128 |
| 1404 | 0.6 0.03 % |
01-07-2024 13:15:00 Monday |
1777.25 1777.85 |
1781 | 1777 | 990 |
| 1405 | 0.7 0.04 % |
01-07-2024 12:15:00 Monday |
1778 1778.7 |
1779.35 | 1776.95 | 1259 |
| 1406 | 0.35 0.02 % |
01-07-2024 11:15:00 Monday |
1778.05 1778.4 |
1780.2 | 1777.05 | 1160 |
| 1407 | -2.45 -0.14 % |
01-07-2024 10:15:00 Monday |
1780.8 1778.35 |
1783.25 | 1777.25 | 1894 |
| 1408 | -11.1 -0.62 % |
01-07-2024 09:15:00 Monday |
1789.9 1778.8 |
1799 | 1771 | 8508 |
| 1409 | 1.75 0.1 % |
28-06-2024 15:15:00 Friday |
1792.25 1794 |
1794 | 1786 | 1732 |
| 1410 | 3.45 0.19 % |
28-06-2024 14:15:00 Friday |
1789.1 1792.55 |
1795 | 1780 | 3935 |
| 1411 | -0.8 -0.04 % |
28-06-2024 13:15:00 Friday |
1788.45 1787.65 |
1790.25 | 1785 | 1827 |
| 1412 | -3.45 -0.19 % |
28-06-2024 12:15:00 Friday |
1790.7 1787.25 |
1791.95 | 1785.1 | 4465 |
| 1413 | -4.75 -0.26 % |
28-06-2024 11:15:00 Friday |
1796.65 1791.9 |
1800.05 | 1791.9 | 2258 |
| 1414 | -2.5 -0.14 % |
28-06-2024 10:15:00 Friday |
1798.05 1795.55 |
1801.35 | 1793.05 | 1075 |
| 1415 | -13.15 -0.73 % |
28-06-2024 09:15:00 Friday |
1809.65 1796.5 |
1812 | 1790.45 | 7112 |
| 1416 | -2.85 -0.16 % |
27-06-2024 15:15:00 Thursday |
1812.5 1809.65 |
1813 | 1806 | 16615 |
| 1417 | 36.4 2.05 % |
27-06-2024 14:15:00 Thursday |
1776.05 1812.45 |
1817.25 | 1756 | 40389 |
| 1418 | -1.85 -0.1 % |
27-06-2024 13:15:00 Thursday |
1777.5 1775.65 |
1789 | 1775 | 6846 |
| 1419 | -0.95 -0.05 % |
27-06-2024 12:15:00 Thursday |
1777.45 1776.5 |
1779 | 1775.2 | 4731 |
| 1420 | -3.05 -0.17 % |
27-06-2024 11:15:00 Thursday |
1780.55 1777.5 |
1781.4 | 1775.35 | 4920 |
| 1421 | -0.1 -0.01 % |
27-06-2024 10:15:00 Thursday |
1780.65 1780.55 |
1786.3 | 1775 | 9544 |
| 1422 | 10.4 0.59 % |
27-06-2024 09:15:00 Thursday |
1770.25 1780.65 |
1789 | 1770.25 | 15067 |
| 1423 | -3.3 -0.19 % |
26-06-2024 15:15:00 Wednesday |
1777 1773.7 |
1777.6 | 1765.5 | 12687 |
| 1424 | -8.25 -0.46 % |
26-06-2024 14:15:00 Wednesday |
1784.55 1776.3 |
1786.9 | 1775.25 | 9025 |
| 1425 | -2.6 -0.15 % |
26-06-2024 13:15:00 Wednesday |
1787.15 1784.55 |
1788.8 | 1782.4 | 5194 |
| 1426 | 0.4 0.02 % |
26-06-2024 12:15:00 Wednesday |
1785.8 1786.2 |
1789.05 | 1785.1 | 4283 |
| 1427 | -0.05 0 % |
26-06-2024 11:15:00 Wednesday |
1788.35 1788.3 |
1790.55 | 1786 | 5498 |
| 1428 | -3.45 -0.19 % |
26-06-2024 10:15:00 Wednesday |
1792.15 1788.7 |
1794.35 | 1788 | 6618 |
| 1429 | -9.1 -0.51 % |
26-06-2024 09:15:00 Wednesday |
1801.1 1792 |
1809.9 | 1780.15 | 15603 |
| 1430 | -3.05 -0.17 % |
25-06-2024 15:15:00 Tuesday |
1798.2 1795.15 |
1800 | 1791 | 2085 |
| 1431 | 10.75 0.6 % |
25-06-2024 14:15:00 Tuesday |
1788.25 1799 |
1803 | 1787.15 | 6268 |
| 1432 | -6 -0.33 % |
25-06-2024 13:15:00 Tuesday |
1793.8 1787.8 |
1794 | 1786 | 1717 |
| 1433 | 0 0 % |
25-06-2024 12:15:00 Tuesday |
1794 1794 |
1795.6 | 1791 | 1669 |
| 1434 | -1.3 -0.07 % |
25-06-2024 11:15:00 Tuesday |
1795.3 1794 |
1796.5 | 1791 | 1239 |
| 1435 | -2.05 -0.11 % |
25-06-2024 10:15:00 Tuesday |
1799.1 1797.05 |
1800 | 1795.9 | 1795 |
| 1436 | -12.9 -0.71 % |
25-06-2024 09:15:00 Tuesday |
1812 1799.1 |
1818 | 1796.25 | 5376 |
| 1437 | -1.2 -0.07 % |
24-06-2024 15:15:00 Monday |
1813 1811.8 |
1814.9 | 1805 | 5831 |
| 1438 | -0.6 -0.03 % |
24-06-2024 14:15:00 Monday |
1813.6 1813 |
1818.8 | 1810 | 10704 |
| 1439 | -4.7 -0.26 % |
24-06-2024 13:15:00 Monday |
1816 1811.3 |
1818.8 | 1809.95 | 12028 |
| 1440 | 28.3 1.58 % |
24-06-2024 12:15:00 Monday |
1787.7 1816 |
1828.8 | 1785 | 30669 |
| 1441 | -0.05 0 % |
24-06-2024 11:15:00 Monday |
1787.9 1787.85 |
1789.8 | 1785 | 5271 |
| 1442 | 1.95 0.11 % |
24-06-2024 10:15:00 Monday |
1785.05 1787 |
1790.2 | 1782 | 10358 |
| 1443 | 5 0.28 % |
24-06-2024 09:15:00 Monday |
1781.65 1786.65 |
1791.6 | 1771.95 | 29992 |
| 1444 | 4.15 0.23 % |
21-06-2024 15:15:00 Friday |
1778.85 1783 |
1787.1 | 1775.3 | 13269 |
| 1445 | -29.45 -1.63 % |
21-06-2024 14:15:00 Friday |
1808.4 1778.95 |
1809 | 1776 | 31510 |
| 1446 | 9.45 0.53 % |
21-06-2024 13:15:00 Friday |
1799 1808.45 |
1809.9 | 1798.05 | 15446 |
| 1447 | -3.25 -0.18 % |
21-06-2024 12:15:00 Friday |
1801.25 1798 |
1805 | 1795 | 6706 |
| 1448 | 9.1 0.51 % |
21-06-2024 11:15:00 Friday |
1792.1 1801.2 |
1804.3 | 1790 | 10142 |
| 1449 | -3.15 -0.18 % |
21-06-2024 10:15:00 Friday |
1795.25 1792.1 |
1798.85 | 1787 | 10674 |
| 1450 | -11.85 -0.66 % |
21-06-2024 09:15:00 Friday |
1807.1 1795.25 |
1814.95 | 1792 | 19429 |
| 1451 | 1.5 0.08 % |
20-06-2024 15:15:00 Thursday |
1808 1809.5 |
1809.5 | 1805.05 | 5685 |
| 1452 | 2.1 0.12 % |
20-06-2024 14:15:00 Thursday |
1805 1807.1 |
1808.75 | 1791 | 7489 |
| 1453 | 2 0.11 % |
20-06-2024 13:15:00 Thursday |
1801 1803 |
1808 | 1799.25 | 2974 |
| 1454 | 0.55 0.03 % |
20-06-2024 12:15:00 Thursday |
1800 1800.55 |
1806 | 1797.6 | 3312 |
| 1455 | 4.7 0.26 % |
20-06-2024 11:15:00 Thursday |
1795.3 1800 |
1801.7 | 1792.2 | 2096 |
| 1456 | -0.45 -0.03 % |
20-06-2024 10:15:00 Thursday |
1798.05 1797.6 |
1808 | 1793.5 | 3541 |
| 1457 | -4.6 -0.26 % |
20-06-2024 09:15:00 Thursday |
1801.05 1796.45 |
1816.45 | 1786.2 | 18950 |
| 1458 | -0.7 -0.04 % |
19-06-2024 15:15:00 Wednesday |
1789.9 1789.2 |
1792.2 | 1786.1 | 2926 |
| 1459 | 12.15 0.68 % |
19-06-2024 14:15:00 Wednesday |
1777.5 1789.65 |
1792 | 1774 | 10754 |
| 1460 | -1.45 -0.08 % |
19-06-2024 13:15:00 Wednesday |
1778.95 1777.5 |
1780.95 | 1775 | 3105 |
| 1461 | -9.6 -0.54 % |
19-06-2024 12:15:00 Wednesday |
1787 1777.4 |
1791.8 | 1777.4 | 4065 |
| 1462 | -0.35 -0.02 % |
19-06-2024 11:15:00 Wednesday |
1787.4 1787.05 |
1791.4 | 1781 | 4255 |
| 1463 | -1.5 -0.08 % |
19-06-2024 10:15:00 Wednesday |
1788.5 1787 |
1795.45 | 1783.2 | 8386 |
| 1464 | -28.25 -1.56 % |
19-06-2024 09:15:00 Wednesday |
1815 1786.75 |
1820 | 1775 | 23630 |
| 1465 | -2.55 -0.14 % |
18-06-2024 15:15:00 Tuesday |
1813.55 1811 |
1816.45 | 1811 | 2477 |
| 1466 | 2.25 0.12 % |
18-06-2024 14:15:00 Tuesday |
1812.45 1814.7 |
1818 | 1808 | 5892 |
| 1467 | -4.5 -0.25 % |
18-06-2024 13:15:00 Tuesday |
1815 1810.5 |
1815 | 1810.3 | 1720 |
| 1468 | 4 0.22 % |
18-06-2024 12:15:00 Tuesday |
1811 1815 |
1816 | 1810.25 | 1959 |
| 1469 | -2.05 -0.11 % |
18-06-2024 11:15:00 Tuesday |
1813.55 1811.5 |
1814 | 1810.6 | 4748 |
| 1470 | 1.55 0.09 % |
18-06-2024 10:15:00 Tuesday |
1812 1813.55 |
1816.7 | 1809.45 | 4023 |
| 1471 | -15.55 -0.85 % |
18-06-2024 09:15:00 Tuesday |
1825.55 1810 |
1840 | 1809.65 | 13630 |
| 1472 | -5.7 -0.32 % |
14-06-2024 15:15:00 Friday |
1806 1800.3 |
1809.25 | 1800.3 | 10986 |
| 1473 | 5.15 0.29 % |
14-06-2024 14:15:00 Friday |
1800.85 1806 |
1809.8 | 1799.1 | 18226 |
| 1474 | -0.3 -0.02 % |
14-06-2024 13:15:00 Friday |
1802.15 1801.85 |
1806.1 | 1797 | 14747 |
| 1475 | 0.5 0.03 % |
14-06-2024 12:15:00 Friday |
1802.05 1802.55 |
1803.75 | 1800 | 10661 |
| 1476 | -6.35 -0.35 % |
14-06-2024 11:15:00 Friday |
1808.35 1802 |
1811.05 | 1796.7 | 12097 |
| 1477 | -6.3 -0.35 % |
14-06-2024 10:15:00 Friday |
1814.65 1808.35 |
1817.1 | 1803.35 | 15205 |
| 1478 | 24.15 1.35 % |
14-06-2024 09:15:00 Friday |
1790.35 1814.5 |
1825 | 1787.55 | 74991 |
| 1479 | 4.8 0.27 % |
13-06-2024 15:15:00 Thursday |
1799.05 1803.85 |
1804 | 1795 | 11891 |
| 1480 | -5.8 -0.32 % |
13-06-2024 14:15:00 Thursday |
1804 1798.2 |
1806 | 1796 | 33296 |
| 1481 | -9.2 -0.51 % |
13-06-2024 13:15:00 Thursday |
1814.3 1805.1 |
1814.95 | 1800.6 | 14300 |
| 1482 | 0.9 0.05 % |
13-06-2024 12:15:00 Thursday |
1813.65 1814.55 |
1818.55 | 1810.6 | 8700 |
| 1483 | 5.3 0.29 % |
13-06-2024 11:15:00 Thursday |
1808.65 1813.95 |
1815 | 1802.95 | 15262 |
| 1484 | -16.15 -0.88 % |
13-06-2024 10:15:00 Thursday |
1825 1808.85 |
1826.7 | 1807 | 18342 |
| 1485 | -7.05 -0.38 % |
13-06-2024 09:15:00 Thursday |
1832.5 1825.45 |
1852.5 | 1824 | 31753 |
| 1486 | 1.85 0.1 % |
12-06-2024 15:15:00 Wednesday |
1826 1827.85 |
1829.95 | 1820 | 15151 |
| 1487 | -18.95 -1.03 % |
12-06-2024 14:15:00 Wednesday |
1844.95 1826 |
1849.3 | 1825.3 | 29959 |
| 1488 | -4.6 -0.25 % |
12-06-2024 13:15:00 Wednesday |
1849.3 1844.7 |
1850 | 1842 | 10663 |
| 1489 | -6.9 -0.37 % |
12-06-2024 12:15:00 Wednesday |
1854.95 1848.05 |
1857 | 1845 | 6855 |
| 1490 | -2.25 -0.12 % |
12-06-2024 11:15:00 Wednesday |
1858 1855.75 |
1858.95 | 1851.95 | 9145 |
| 1491 | -1.65 -0.09 % |
12-06-2024 10:15:00 Wednesday |
1858.6 1856.95 |
1860 | 1848.45 | 19372 |
| 1492 | -4.3 -0.23 % |
12-06-2024 09:15:00 Wednesday |
1862.95 1858.65 |
1868.55 | 1851 | 28133 |
| 1493 | -0.6 -0.03 % |
11-06-2024 15:15:00 Tuesday |
1857.25 1856.65 |
1857.25 | 1840.1 | 13879 |
| 1494 | -17 -0.91 % |
11-06-2024 14:15:00 Tuesday |
1872 1855 |
1874 | 1855 | 25801 |
| 1495 | -7.65 -0.41 % |
11-06-2024 13:15:00 Tuesday |
1879.65 1872 |
1880.5 | 1871.25 | 10460 |
| 1496 | 8.55 0.46 % |
11-06-2024 12:15:00 Tuesday |
1871.95 1880.5 |
1883.2 | 1870.5 | 24560 |
| 1497 | 1 0.05 % |
11-06-2024 11:15:00 Tuesday |
1870 1871 |
1873.05 | 1866 | 14366 |
| 1498 | -3.7 -0.2 % |
11-06-2024 10:15:00 Tuesday |
1873.7 1870 |
1875.95 | 1865 | 10105 |
| 1499 | -25.35 -1.33 % |
11-06-2024 09:15:00 Tuesday |
1899 1873.65 |
1899 | 1860.95 | 45922 |
| 1500 | -13.9 -0.74 % |
10-06-2024 15:15:00 Monday |
1885.9 1872 |
1890 | 1861.3 | 3749 |
| 1501 | 8.5 0.45 % |
10-06-2024 14:15:00 Monday |
1877.4 1885.9 |
1900.6 | 1864.9 | 34895 |
| 1502 | 0.15 0.01 % |
10-06-2024 13:15:00 Monday |
1876 1876.15 |
1879.8 | 1872.15 | 3952 |
| 1503 | -5.6 -0.3 % |
10-06-2024 12:15:00 Monday |
1882.6 1877 |
1884.55 | 1877 | 2512 |
| 1504 | -4.3 -0.23 % |
10-06-2024 11:15:00 Monday |
1886.6 1882.3 |
1887.15 | 1875.6 | 3384 |
| 1505 | -2.7 -0.14 % |
10-06-2024 10:15:00 Monday |
1890.1 1887.4 |
1893.95 | 1874.15 | 8640 |
| 1506 | -44.65 -2.31 % |
10-06-2024 09:15:00 Monday |
1934.8 1890.15 |
1934.8 | 1882 | 35962 |
| 1507 | -0.55 -0.03 % |
07-06-2024 15:15:00 Friday |
1863.55 1863 |
1866 | 1856 | 11540 |
| 1508 | -0.5 -0.03 % |
07-06-2024 14:15:00 Friday |
1864 1863.5 |
1878.35 | 1861 | 17625 |
| 1509 | 19 1.03 % |
07-06-2024 13:15:00 Friday |
1844 1863 |
1889.15 | 1840.1 | 16030 |
| 1510 | 1.5 0.08 % |
07-06-2024 12:15:00 Friday |
1842.5 1844 |
1846 | 1836 | 5848 |
| 1511 | -2 -0.11 % |
07-06-2024 11:15:00 Friday |
1844.5 1842.5 |
1845.35 | 1837.75 | 5226 |
| 1512 | 5.5 0.3 % |
07-06-2024 10:15:00 Friday |
1839 1844.5 |
1847.65 | 1833.7 | 7867 |
| 1513 | -5.7 -0.31 % |
07-06-2024 09:15:00 Friday |
1845 1839.3 |
1847.9 | 1815 | 25238 |
| 1514 | -6.4 -0.34 % |
06-06-2024 15:15:00 Thursday |
1869.75 1863.35 |
1869.75 | 1855 | 5810 |
| 1515 | -3.8 -0.2 % |
06-06-2024 14:15:00 Thursday |
1873.55 1869.75 |
1875 | 1852.9 | 7787 |
| 1516 | 16.15 0.87 % |
06-06-2024 13:15:00 Thursday |
1856.25 1872.4 |
1877.95 | 1856.25 | 10902 |
| 1517 | -9.25 -0.5 % |
06-06-2024 12:15:00 Thursday |
1868.2 1858.95 |
1878.3 | 1844.75 | 11300 |
| 1518 | -26.5 -1.4 % |
06-06-2024 11:15:00 Thursday |
1895 1868.5 |
1896.2 | 1864.2 | 14499 |
| 1519 | -4.3 -0.23 % |
06-06-2024 10:15:00 Thursday |
1901 1896.7 |
1905.8 | 1892.1 | 10954 |
| 1520 | 14.4 0.76 % |
06-06-2024 09:15:00 Thursday |
1886.65 1901.05 |
1918.75 | 1867.8 | 64411 |
| 1521 | 10.6 0.58 % |
05-06-2024 15:15:00 Wednesday |
1817.4 1828 |
1848 | 1817.1 | 30676 |
| 1522 | 27.75 1.55 % |
05-06-2024 14:15:00 Wednesday |
1789.4 1817.15 |
1829.65 | 1771 | 68861 |
| 1523 | -5.9 -0.33 % |
05-06-2024 13:15:00 Wednesday |
1789.2 1783.3 |
1834.35 | 1775 | 88867 |
| 1524 | 42.2 2.42 % |
05-06-2024 12:15:00 Wednesday |
1747.05 1789.25 |
1794.5 | 1720.5 | 59146 |
| 1525 | 2.2 0.13 % |
05-06-2024 11:15:00 Wednesday |
1747.45 1749.65 |
1763.95 | 1696.45 | 91390 |
| 1526 | 105.05 6.39 % |
05-06-2024 10:15:00 Wednesday |
1643.45 1748.5 |
1770 | 1626.5 | 105070 |
| 1527 | -55.75 -3.27 % |
05-06-2024 09:15:00 Wednesday |
1705 1649.25 |
1726.8 | 1544.25 | 251221 |
| 1528 | -31.3 -1.87 % |
04-06-2024 15:15:00 Tuesday |
1671.3 1640 |
1671.3 | 1630.15 | 20353 |
| 1529 | -66.85 -3.85 % |
04-06-2024 14:15:00 Tuesday |
1736.85 1670 |
1736.85 | 1631 | 53528 |
| 1530 | 39.85 2.35 % |
04-06-2024 13:15:00 Tuesday |
1699 1738.85 |
1786.5 | 1695.45 | 76678 |
| 1531 | 30.7 1.84 % |
04-06-2024 12:15:00 Tuesday |
1669.2 1699.9 |
1716.3 | 1630.15 | 65707 |
| 1532 | -21.45 -1.27 % |
04-06-2024 11:15:00 Tuesday |
1689.25 1667.8 |
1778.45 | 1667.75 | 72608 |
| 1533 | -239.2 -12.4 % |
04-06-2024 10:15:00 Tuesday |
1929.4 1690.2 |
1930 | 1669.7 | 104185 |
| 1534 | -113.5 -5.56 % |
04-06-2024 09:15:00 Tuesday |
2040 1926.5 |
2040 | 1675 | 237926 |
| 1535 | 3 0.15 % |
03-06-2024 15:15:00 Monday |
2037 2040 |
2047 | 2030.95 | 44497 |
| 1536 | 0.05 0 % |
03-06-2024 14:15:00 Monday |
2036.95 2037 |
2064 | 2030.1 | 55013 |
| 1537 | 1.05 0.05 % |
03-06-2024 13:15:00 Monday |
2034.95 2036 |
2077 | 2027.15 | 59768 |
| 1538 | 26.05 1.3 % |
03-06-2024 12:15:00 Monday |
2010 2036.05 |
2049 | 2007.05 | 44265 |
| 1539 | 44.6 2.27 % |
03-06-2024 11:15:00 Monday |
1964.3 2008.9 |
2023 | 1963.45 | 51104 |
| 1540 | -41.45 -2.07 % |
03-06-2024 10:15:00 Monday |
2006.9 1965.45 |
2009.85 | 1951 | 141739 |
| 1541 | -94 -4.48 % |
03-06-2024 09:15:00 Monday |
2100.1 2006.1 |
2173.65 | 2002.45 | 271671 |
| 1542 | 24.05 1.27 % |
31-05-2024 15:15:00 Friday |
1893.3 1917.35 |
1917.35 | 1891.35 | 7859 |
| 1543 | -67.15 -3.43 % |
31-05-2024 14:15:00 Friday |
1958.95 1891.8 |
1995 | 1885.65 | 66632 |
| 1544 | 56.15 2.95 % |
31-05-2024 13:15:00 Friday |
1903.2 1959.35 |
1974.55 | 1902.5 | 24385 |
| 1545 | 5.05 0.27 % |
31-05-2024 12:15:00 Friday |
1897.95 1903 |
1912.8 | 1893.7 | 4452 |
| 1546 | -1.85 -0.1 % |
31-05-2024 11:15:00 Friday |
1899.9 1898.05 |
1900.75 | 1891.6 | 3803 |
| 1547 | 0.4 0.02 % |
31-05-2024 10:15:00 Friday |
1899.6 1900 |
1905.55 | 1891.9 | 5282 |
| 1548 | 13.7 0.73 % |
31-05-2024 09:15:00 Friday |
1887.5 1901.2 |
1945 | 1869.9 | 21734 |
| 1549 | 0 0 % |
30-05-2024 15:15:00 Thursday |
1876 1876 |
1882 | 1871.15 | 6753 |
| 1550 | -7.4 -0.39 % |
30-05-2024 14:15:00 Thursday |
1884.05 1876.65 |
1886.9 | 1860.05 | 8211 |
| 1551 | 17.75 0.95 % |
30-05-2024 13:15:00 Thursday |
1866.5 1884.25 |
1887.4 | 1860 | 7314 |
| 1552 | -3.35 -0.18 % |
30-05-2024 12:15:00 Thursday |
1871.65 1868.3 |
1873 | 1864.55 | 3860 |
| 1553 | 0.95 0.05 % |
30-05-2024 11:15:00 Thursday |
1869.55 1870.5 |
1873.45 | 1840 | 16630 |
| 1554 | 6.1 0.33 % |
30-05-2024 10:15:00 Thursday |
1862.75 1868.85 |
1877.55 | 1860.05 | 4770 |
| 1555 | 1.4 0.08 % |
30-05-2024 09:15:00 Thursday |
1860.95 1862.35 |
1892.85 | 1858 | 18440 |
| 1556 | 0.8 0.04 % |
29-05-2024 15:15:00 Wednesday |
1873.2 1874 |
1875.15 | 1869 | 1617 |
| 1557 | -10.55 -0.56 % |
29-05-2024 14:15:00 Wednesday |
1883.95 1873.4 |
1900.15 | 1873.15 | 7616 |
| 1558 | -0.25 -0.01 % |
29-05-2024 13:15:00 Wednesday |
1881.8 1881.55 |
1890.15 | 1879.55 | 3410 |
| 1559 | 9.2 0.49 % |
29-05-2024 12:15:00 Wednesday |
1872.6 1881.8 |
1884 | 1872.45 | 1119 |
| 1560 | 5.2 0.28 % |
29-05-2024 11:15:00 Wednesday |
1868.1 1873.3 |
1878 | 1866.5 | 1946 |
| 1561 | -7.4 -0.39 % |
29-05-2024 10:15:00 Wednesday |
1877 1869.6 |
1880.75 | 1866.2 | 2296 |
| 1562 | -0.45 -0.02 % |
29-05-2024 09:15:00 Wednesday |
1877.95 1877.5 |
1905.55 | 1873 | 7926 |
| 1563 | -15.4 -0.81 % |
28-05-2024 15:15:00 Tuesday |
1898.75 1883.35 |
1898.9 | 1880.85 | 1925 |
| 1564 | -1.1 -0.06 % |
28-05-2024 14:15:00 Tuesday |
1899 1897.9 |
1903.15 | 1889.5 | 2589 |
| 1565 | -1.85 -0.1 % |
28-05-2024 13:15:00 Tuesday |
1901.4 1899.55 |
1904.75 | 1896.15 | 1640 |
| 1566 | 23.9 1.27 % |
28-05-2024 12:15:00 Tuesday |
1876.8 1900.7 |
1903.95 | 1867 | 9698 |
| 1567 | -18.15 -0.96 % |
28-05-2024 11:15:00 Tuesday |
1893.95 1875.8 |
1896.6 | 1875 | 4985 |
| 1568 | -4.35 -0.23 % |
28-05-2024 10:15:00 Tuesday |
1899.35 1895 |
1906 | 1891 | 3657 |
| 1569 | -44.2 -2.28 % |
28-05-2024 09:15:00 Tuesday |
1939.95 1895.75 |
1939.95 | 1885 | 8786 |
| 1570 | 2.05 0.11 % |
27-05-2024 15:15:00 Monday |
1926.45 1928.5 |
1929 | 1921.9 | 956 |
| 1571 | -13.95 -0.72 % |
27-05-2024 14:15:00 Monday |
1939.95 1926 |
1941.55 | 1926 | 3707 |
| 1572 | 3.2 0.17 % |
27-05-2024 13:15:00 Monday |
1935.8 1939 |
1945 | 1927.5 | 6397 |
| 1573 | 20.3 1.06 % |
27-05-2024 12:15:00 Monday |
1917.85 1938.15 |
1938.15 | 1917.85 | 4674 |
| 1574 | -6.45 -0.33 % |
27-05-2024 11:15:00 Monday |
1925.5 1919.05 |
1930 | 1915 | 3581 |
| 1575 | 19.1 1 % |
27-05-2024 10:15:00 Monday |
1904.4 1923.5 |
1925.55 | 1897.6 | 5932 |
| 1576 | -42.7 -2.2 % |
27-05-2024 09:15:00 Monday |
1944.9 1902.2 |
1956.15 | 1890.15 | 19462 |
| 1577 | -1 -0.05 % |
24-05-2024 15:15:00 Friday |
1925 1924 |
1933.05 | 1920.7 | 9790 |
| 1578 | -4.05 -0.21 % |
24-05-2024 14:15:00 Friday |
1929.05 1925 |
1932 | 1917 | 20388 |
| 1579 | -0.95 -0.05 % |
24-05-2024 13:15:00 Friday |
1930.2 1929.25 |
1939.1 | 1925.9 | 13448 |
| 1580 | 12.6 0.66 % |
24-05-2024 12:15:00 Friday |
1917.55 1930.15 |
1934.2 | 1907.15 | 10907 |
| 1581 | -8.05 -0.42 % |
24-05-2024 11:15:00 Friday |
1924.7 1916.65 |
1927.15 | 1910.2 | 8811 |
| 1582 | 19.75 1.04 % |
24-05-2024 10:15:00 Friday |
1901.65 1921.4 |
1948.75 | 1900.4 | 53684 |
| 1583 | 12.1 0.64 % |
24-05-2024 09:15:00 Friday |
1891.15 1903.25 |
1932.2 | 1890 | 55386 |
| 1584 | -0.75 -0.04 % |
23-05-2024 15:15:00 Thursday |
1889 1888.25 |
1890.7 | 1881 | 1828 |
| 1585 | -1.65 -0.09 % |
23-05-2024 14:15:00 Thursday |
1891.65 1890 |
1899.95 | 1883.3 | 11707 |
| 1586 | -5.9 -0.31 % |
23-05-2024 13:15:00 Thursday |
1901 1895.1 |
1905.75 | 1887.5 | 7478 |
| 1587 | 8.75 0.46 % |
23-05-2024 12:15:00 Thursday |
1890.7 1899.45 |
1904.95 | 1882.7 | 6373 |
| 1588 | 33.9 1.83 % |
23-05-2024 11:15:00 Thursday |
1857.5 1891.4 |
1904.25 | 1857.5 | 14523 |
| 1589 | 0.65 0.03 % |
23-05-2024 10:15:00 Thursday |
1858 1858.65 |
1865.9 | 1849.3 | 5816 |
| 1590 | -19.95 -1.06 % |
23-05-2024 09:15:00 Thursday |
1877.95 1858 |
1877.95 | 1846.55 | 3963 |
| 1591 | -3.15 -0.17 % |
22-05-2024 15:15:00 Wednesday |
1864.5 1861.35 |
1871.75 | 1860 | 1681 |
| 1592 | -9.25 -0.49 % |
22-05-2024 14:15:00 Wednesday |
1875.25 1866 |
1877.75 | 1862.5 | 1814 |
| 1593 | 12.75 0.68 % |
22-05-2024 13:15:00 Wednesday |
1864.6 1877.35 |
1889 | 1860.85 | 2511 |
| 1594 | -9.75 -0.52 % |
22-05-2024 12:15:00 Wednesday |
1875.3 1865.55 |
1875.3 | 1864.55 | 1708 |
| 1595 | -7.5 -0.4 % |
22-05-2024 11:15:00 Wednesday |
1881.8 1874.3 |
1881.8 | 1872 | 2070 |
| 1596 | 7.6 0.41 % |
22-05-2024 10:15:00 Wednesday |
1875 1882.6 |
1885 | 1869.8 | 2863 |
| 1597 | -1.65 -0.09 % |
22-05-2024 09:15:00 Wednesday |
1875.15 1873.5 |
1898.2 | 1860 | 12106 |
| 1598 | 0.2 0.01 % |
21-05-2024 15:15:00 Tuesday |
1858.75 1858.95 |
1860 | 1855 | 4355 |
| 1599 | 9.35 0.51 % |
21-05-2024 14:15:00 Tuesday |
1850.5 1859.85 |
1860.65 | 1845.05 | 6870 |
| 1600 | -10.2 -0.55 % |
21-05-2024 13:15:00 Tuesday |
1860.7 1850.5 |
1860.9 | 1848.8 | 11224 |
| 1601 | -43.1 -2.27 % |
21-05-2024 12:15:00 Tuesday |
1902.85 1859.75 |
1919.35 | 1857.85 | 34768 |
| 1602 | 49.45 2.66 % |
21-05-2024 11:15:00 Tuesday |
1855.55 1905 |
1905 | 1850 | 41247 |
| 1603 | 13.3 0.72 % |
21-05-2024 10:15:00 Tuesday |
1843.4 1856.7 |
1863.9 | 1839.65 | 23456 |
| 1604 | 8.85 0.48 % |
21-05-2024 09:15:00 Tuesday |
1831.9 1840.75 |
1847 | 1808.3 | 24717 |
| 1605 | 3.25 0.18 % |
18-05-2024 12:15:00 Saturday |
1831.5 1834.75 |
1835.9 | 1828.25 | 1032 |
| 1606 | 0 0 % |
18-05-2024 11:15:00 Saturday |
1831.65 1831.65 |
1834.75 | 1825 | -153 |
| 1607 | -12.1 -0.66 % |
18-05-2024 09:15:00 Saturday |
1839.9 1827.8 |
1839.9 | 1825 | 1089 |
| 1608 | -2.75 -0.15 % |
17-05-2024 15:15:00 Friday |
1832.5 1829.75 |
1835 | 1826.6 | 1233 |
| 1609 | -1.75 -0.1 % |
17-05-2024 14:15:00 Friday |
1834.25 1832.5 |
1840 | 1830 | 4016 |
| 1610 | 4.2 0.23 % |
17-05-2024 13:15:00 Friday |
1829.8 1834 |
1835.95 | 1829 | 1085 |
| 1611 | -3.65 -0.2 % |
17-05-2024 12:15:00 Friday |
1832 1828.35 |
1836.25 | 1828.35 | 2428 |
| 1612 | 0.25 0.01 % |
17-05-2024 11:15:00 Friday |
1829.75 1830 |
1832.35 | 1827.85 | 1538 |
| 1613 | 0.1 0.01 % |
17-05-2024 10:15:00 Friday |
1830 1830.1 |
1839 | 1827.85 | 2525 |
| 1614 | -10.9 -0.59 % |
17-05-2024 09:15:00 Friday |
1843 1832.1 |
1843 | 1819.6 | 4566 |
| 1615 | -7.65 -0.41 % |
16-05-2024 15:15:00 Thursday |
1844 1836.35 |
1845 | 1836.35 | 1494 |
| 1616 | 0.95 0.05 % |
16-05-2024 14:15:00 Thursday |
1843.05 1844 |
1845 | 1838.1 | 2110 |
| 1617 | -4.1 -0.22 % |
16-05-2024 13:15:00 Thursday |
1847.15 1843.05 |
1847.9 | 1837.25 | 4356 |
| 1618 | -2.4 -0.13 % |
16-05-2024 12:15:00 Thursday |
1849.9 1847.5 |
1849.95 | 1840 | 2730 |
| 1619 | 24.15 1.32 % |
16-05-2024 11:15:00 Thursday |
1824.1 1848.25 |
1858.25 | 1822.4 | 7974 |
| 1620 | 17 0.94 % |
16-05-2024 10:15:00 Thursday |
1808 1825 |
1825 | 1806 | 2827 |
| 1621 | -40 -2.16 % |
16-05-2024 09:15:00 Thursday |
1848 1808 |
1848 | 1807.65 | 6910 |
| 1622 | -9 -0.49 % |
15-05-2024 15:15:00 Wednesday |
1840 1831 |
1842 | 1830.3 | 6282 |
| 1623 | 8.6 0.47 % |
15-05-2024 14:15:00 Wednesday |
1830.4 1839 |
1844 | 1828.25 | 30730 |
| 1624 | 3.75 0.21 % |
15-05-2024 13:15:00 Wednesday |
1826.25 1830 |
1836 | 1825.35 | 16107 |
| 1625 | -3.7 -0.2 % |
15-05-2024 12:15:00 Wednesday |
1828.4 1824.7 |
1834.9 | 1821.7 | 15759 |
| 1626 | -0.8 -0.04 % |
15-05-2024 11:15:00 Wednesday |
1826.85 1826.05 |
1829.7 | 1819.65 | 22007 |
| 1627 | 12 0.66 % |
15-05-2024 10:15:00 Wednesday |
1815 1827 |
1833.65 | 1813.15 | 33385 |
| 1628 | 26.5 1.48 % |
15-05-2024 09:15:00 Wednesday |
1789.5 1816 |
1823 | 1781.45 | 39967 |
| 1629 | 4.6 0.26 % |
14-05-2024 15:15:00 Tuesday |
1787.35 1791.95 |
1795.95 | 1785 | 2547 |
| 1630 | 20.2 1.14 % |
14-05-2024 14:15:00 Tuesday |
1765.05 1785.25 |
1799.95 | 1762.75 | 5810 |
| 1631 | 3.5 0.2 % |
14-05-2024 13:15:00 Tuesday |
1757.95 1761.45 |
1774.2 | 1751.55 | 3717 |
| 1632 | 11 0.63 % |
14-05-2024 12:15:00 Tuesday |
1745.9 1756.9 |
1763 | 1744 | 2832 |
| 1633 | 27.9 1.62 % |
14-05-2024 11:15:00 Tuesday |
1719 1746.9 |
1764.7 | 1716.8 | 11840 |
| 1634 | 18.85 1.11 % |
14-05-2024 10:15:00 Tuesday |
1700.15 1719 |
1720 | 1697 | 3384 |
| 1635 | -16.15 -0.94 % |
14-05-2024 09:15:00 Tuesday |
1716.15 1700 |
1727.65 | 1685.45 | 6236 |
| 1636 | 3.6 0.21 % |
13-05-2024 15:15:00 Monday |
1708.1 1711.7 |
1725 | 1705 | 1685 |
| 1637 | 29.75 1.78 % |
13-05-2024 14:15:00 Monday |
1675.5 1705.25 |
1721.25 | 1675.5 | 4632 |
| 1638 | -1.25 -0.07 % |
13-05-2024 13:15:00 Monday |
1674.8 1673.55 |
1678.55 | 1669.55 | 3129 |
| 1639 | 2.85 0.17 % |
13-05-2024 12:15:00 Monday |
1670.65 1673.5 |
1675 | 1669 | 2193 |
| 1640 | 4.1 0.25 % |
13-05-2024 11:15:00 Monday |
1669.5 1673.6 |
1680 | 1664.2 | 6412 |
| 1641 | -4.05 -0.24 % |
13-05-2024 10:15:00 Monday |
1675.8 1671.75 |
1678.15 | 1660 | 4818 |
| 1642 | -39.9 -2.33 % |
13-05-2024 09:15:00 Monday |
1713.65 1673.75 |
1728.15 | 1661 | 27120 |
| 1643 | 5.9 0.34 % |
10-05-2024 15:15:00 Friday |
1712.2 1718.1 |
1720.35 | 1704 | 5226 |
| 1644 | 2.1 0.12 % |
10-05-2024 14:15:00 Friday |
1710 1712.1 |
1729.05 | 1708.3 | 12636 |
| 1645 | 0.1 0.01 % |
10-05-2024 13:15:00 Friday |
1709.85 1709.95 |
1723 | 1708.5 | 13319 |
| 1646 | -9.45 -0.55 % |
10-05-2024 12:15:00 Friday |
1717.7 1708.25 |
1723 | 1707 | 8542 |
| 1647 | -1.35 -0.08 % |
10-05-2024 11:15:00 Friday |
1720.4 1719.05 |
1735.95 | 1709.6 | 9165 |
| 1648 | 8.25 0.48 % |
10-05-2024 10:15:00 Friday |
1710.75 1719 |
1744.85 | 1709.2 | 9206 |
| 1649 | -22.55 -1.3 % |
10-05-2024 09:15:00 Friday |
1731.8 1709.25 |
1758.15 | 1704 | 22313 |
| 1650 | 5 0.29 % |
09-05-2024 15:15:00 Thursday |
1710.2 1715.2 |
1716.5 | 1705.7 | 4923 |
| 1651 | -48.2 -2.74 % |
09-05-2024 14:15:00 Thursday |
1758.05 1709.85 |
1760.6 | 1703 | 16608 |
| 1652 | -12.5 -0.71 % |
09-05-2024 13:15:00 Thursday |
1769.2 1756.7 |
1778.5 | 1755.35 | 5845 |
| 1653 | 13.7 0.78 % |
09-05-2024 12:15:00 Thursday |
1755.5 1769.2 |
1781.95 | 1751.45 | 6211 |
| 1654 | -7.1 -0.4 % |
09-05-2024 11:15:00 Thursday |
1760 1752.9 |
1764.05 | 1751 | 3815 |
| 1655 | -14.5 -0.82 % |
09-05-2024 10:15:00 Thursday |
1771 1756.5 |
1779.25 | 1755.1 | 6629 |
| 1656 | -6.05 -0.34 % |
09-05-2024 09:15:00 Thursday |
1780.05 1774 |
1819.8 | 1774 | 24938 |
| 1657 | 22 1.24 % |
08-05-2024 15:15:00 Wednesday |
1769 1791 |
1798.95 | 1767.7 | 4804 |
| 1658 | 36.35 2.1 % |
08-05-2024 14:15:00 Wednesday |
1731.65 1768 |
1768.95 | 1726 | 3147 |
| 1659 | -10.2 -0.59 % |
08-05-2024 13:15:00 Wednesday |
1738 1727.8 |
1741.9 | 1725.1 | 1342 |
| 1660 | -2.8 -0.16 % |
08-05-2024 12:15:00 Wednesday |
1742 1739.2 |
1748.6 | 1739.15 | 1091 |
| 1661 | -15.95 -0.91 % |
08-05-2024 11:15:00 Wednesday |
1757.95 1742 |
1758.85 | 1741.5 | 4723 |
| 1662 | -0.35 -0.02 % |
08-05-2024 10:15:00 Wednesday |
1756.8 1756.45 |
1759.6 | 1745.6 | 1824 |
| 1663 | 19.55 1.13 % |
08-05-2024 09:15:00 Wednesday |
1734.85 1754.4 |
1754.4 | 1727.25 | 8132 |
| 1664 | -4.6 -0.27 % |
07-05-2024 15:15:00 Tuesday |
1729.6 1725 |
1730.25 | 1712.5 | 4195 |
| 1665 | -9.4 -0.54 % |
07-05-2024 14:15:00 Tuesday |
1741 1731.6 |
1743 | 1729.05 | 3281 |
| 1666 | 10.2 0.59 % |
07-05-2024 13:15:00 Tuesday |
1732.8 1743 |
1746.95 | 1731 | 2190 |
| 1667 | -1.85 -0.11 % |
07-05-2024 12:15:00 Tuesday |
1734.75 1732.9 |
1742.7 | 1731 | 3606 |
| 1668 | -17.85 -1.02 % |
07-05-2024 11:15:00 Tuesday |
1755 1737.15 |
1755.2 | 1732.3 | 4887 |
| 1669 | -16.65 -0.94 % |
07-05-2024 10:15:00 Tuesday |
1771.65 1755 |
1771.8 | 1753.75 | 3909 |
| 1670 | 10.7 0.61 % |
07-05-2024 09:15:00 Tuesday |
1762 1772.7 |
1790 | 1750.35 | 8425 |
| 1671 | -2.6 -0.15 % |
06-05-2024 15:15:00 Monday |
1768.6 1766 |
1771.65 | 1763.6 | 1310 |
| 1672 | 4.2 0.24 % |
06-05-2024 14:15:00 Monday |
1764.4 1768.6 |
1769.5 | 1755 | 4584 |
| 1673 | -4.65 -0.26 % |
06-05-2024 13:15:00 Monday |
1769.3 1764.65 |
1773.4 | 1762.4 | 1956 |
| 1674 | -7.85 -0.44 % |
06-05-2024 12:15:00 Monday |
1778.15 1770.3 |
1778.15 | 1769 | 2253 |
| 1675 | -1.4 -0.08 % |
06-05-2024 11:15:00 Monday |
1778.75 1777.35 |
1780.65 | 1773.15 | 1434 |
| 1676 | 14.65 0.83 % |
06-05-2024 10:15:00 Monday |
1766.7 1781.35 |
1785 | 1760.45 | 3739 |
| 1677 | 3.85 0.22 % |
06-05-2024 09:15:00 Monday |
1762.15 1766 |
1776.15 | 1750 | 13900 |
| 1678 | -8.5 -0.47 % |
03-05-2024 15:15:00 Friday |
1804.65 1796.15 |
1805 | 1795.1 | 7088 |
| 1679 | 46.85 2.67 % |
03-05-2024 14:15:00 Friday |
1757.75 1804.6 |
1804.6 | 1745 | 45934 |
| 1680 | -41.4 -2.31 % |
03-05-2024 13:15:00 Friday |
1793.35 1751.95 |
1800 | 1751.75 | 15200 |
| 1681 | -4.3 -0.24 % |
03-05-2024 12:15:00 Friday |
1798.8 1794.5 |
1799.55 | 1786 | 6482 |
| 1682 | 2.85 0.16 % |
03-05-2024 11:15:00 Friday |
1796 1798.85 |
1807.9 | 1794.45 | 10328 |
| 1683 | 5.75 0.32 % |
03-05-2024 10:15:00 Friday |
1790.25 1796 |
1800.15 | 1788.9 | 8811 |
| 1684 | 0.8 0.04 % |
03-05-2024 09:15:00 Friday |
1789.1 1789.9 |
1818.45 | 1785 | 18487 |
| 1685 | 4.05 0.23 % |
02-05-2024 15:15:00 Thursday |
1785.95 1790 |
1794 | 1782.05 | 3483 |
| 1686 | -15 -0.83 % |
02-05-2024 14:15:00 Thursday |
1800.95 1785.95 |
1803.7 | 1785 | 8671 |
| 1687 | 9.95 0.56 % |
02-05-2024 13:15:00 Thursday |
1792.05 1802 |
1804.55 | 1790.1 | 7829 |
| 1688 | 5.3 0.3 % |
02-05-2024 12:15:00 Thursday |
1788 1793.3 |
1794.85 | 1784.5 | 4385 |
| 1689 | 6.65 0.37 % |
02-05-2024 11:15:00 Thursday |
1781.7 1788.35 |
1788.4 | 1778 | 4734 |
| 1690 | -1.05 -0.06 % |
02-05-2024 10:15:00 Thursday |
1781.2 1780.15 |
1785.25 | 1772.05 | 9075 |
| 1691 | -17.95 -1 % |
02-05-2024 09:15:00 Thursday |
1798 1780.05 |
1800.65 | 1760 | 31697 |
| 1692 | 2.15 0.12 % |
30-04-2024 15:15:00 Tuesday |
1797.65 1799.8 |
1799.8 | 1791.25 | 2604 |
| 1693 | -16.2 -0.89 % |
30-04-2024 14:15:00 Tuesday |
1813.85 1797.65 |
1815.85 | 1795.25 | 2357 |
| 1694 | 1.25 0.07 % |
30-04-2024 13:15:00 Tuesday |
1812.75 1814 |
1816.3 | 1810.1 | 1221 |
| 1695 | 3.9 0.22 % |
30-04-2024 12:15:00 Tuesday |
1810.5 1814.4 |
1815.75 | 1810.5 | 1269 |
| 1696 | -5.6 -0.31 % |
30-04-2024 11:15:00 Tuesday |
1815.7 1810.1 |
1821.4 | 1809.95 | 918 |
| 1697 | -2.7 -0.15 % |
30-04-2024 10:15:00 Tuesday |
1818.4 1815.7 |
1820.4 | 1812.65 | 1585 |
| 1698 | 2 0.11 % |
30-04-2024 09:15:00 Tuesday |
1812.1 1814.1 |
1836.4 | 1802.55 | 7817 |
| 1699 | -2.1 -0.12 % |
29-04-2024 15:15:00 Monday |
1808.65 1806.55 |
1809.5 | 1803.75 | 1732 |
| 1700 | 8.4 0.47 % |
29-04-2024 14:15:00 Monday |
1800.6 1809 |
1809.7 | 1797.1 | 3250 |
| 1701 | -0.6 -0.03 % |
29-04-2024 13:15:00 Monday |
1801.9 1801.3 |
1803.8 | 1799.05 | 2186 |
| 1702 | 3 0.17 % |
29-04-2024 12:15:00 Monday |
1801 1804 |
1807.65 | 1801 | 1438 |
| 1703 | -4.2 -0.23 % |
29-04-2024 11:15:00 Monday |
1804.2 1800 |
1804.2 | 1800 | 1472 |
| 1704 | 5.35 0.3 % |
29-04-2024 10:15:00 Monday |
1799 1804.35 |
1804.75 | 1799 | 1931 |
| 1705 | -29.7 -1.62 % |
29-04-2024 09:15:00 Monday |
1828.7 1799 |
1828.7 | 1798 | 4991 |
| 1706 | 3.35 0.19 % |
26-04-2024 15:15:00 Friday |
1805.65 1809 |
1813.75 | 1805.65 | 7485 |
| 1707 | 2.95 0.16 % |
26-04-2024 14:15:00 Friday |
1805 1807.95 |
1811 | 1799.05 | 7582 |
| 1708 | 4.7 0.26 % |
26-04-2024 13:15:00 Friday |
1801.25 1805.95 |
1806 | 1798.8 | 4831 |
| 1709 | 0.5 0.03 % |
26-04-2024 12:15:00 Friday |
1800.75 1801.25 |
1802 | 1799.05 | 3166 |
| 1710 | -0.7 -0.04 % |
26-04-2024 11:15:00 Friday |
1800.25 1799.55 |
1804.4 | 1798.45 | 3537 |
| 1711 | 0.8 0.04 % |
26-04-2024 10:15:00 Friday |
1799.4 1800.2 |
1802.1 | 1797 | 4917 |
| 1712 | -15.15 -0.83 % |
26-04-2024 09:15:00 Friday |
1815.45 1800.3 |
1823.65 | 1797 | 14475 |
| 1713 | -10.9 -0.6 % |
25-04-2024 15:15:00 Thursday |
1816.9 1806 |
1816.9 | 1806 | 1219 |
| 1714 | 14.2 0.79 % |
25-04-2024 14:15:00 Thursday |
1800.8 1815 |
1815.9 | 1797.55 | 3942 |
| 1715 | 3.15 0.18 % |
25-04-2024 13:15:00 Thursday |
1795.85 1799 |
1805.45 | 1794.2 | 2228 |
| 1716 | -0.9 -0.05 % |
25-04-2024 12:15:00 Thursday |
1796.75 1795.85 |
1796.75 | 1792 | 1092 |
| 1717 | -4.2 -0.23 % |
25-04-2024 11:15:00 Thursday |
1799.25 1795.05 |
1801.5 | 1792.85 | 1580 |
| 1718 | -3.4 -0.19 % |
25-04-2024 10:15:00 Thursday |
1804.95 1801.55 |
1811.2 | 1799.1 | 1467 |
| 1719 | -18.75 -1.03 % |
25-04-2024 09:15:00 Thursday |
1823.65 1804.9 |
1823.65 | 1796.95 | 3658 |
| 1720 | 1.55 0.09 % |
24-04-2024 15:15:00 Wednesday |
1809.95 1811.5 |
1815 | 1805 | 3193 |
| 1721 | -2.4 -0.13 % |
24-04-2024 14:15:00 Wednesday |
1810.85 1808.45 |
1811.45 | 1795.55 | 10792 |
| 1722 | 2.45 0.14 % |
24-04-2024 13:15:00 Wednesday |
1808.55 1811 |
1813.55 | 1808.55 | 2081 |
| 1723 | -4.8 -0.26 % |
24-04-2024 12:15:00 Wednesday |
1813 1808.2 |
1814.95 | 1807.3 | 4475 |
| 1724 | -8.05 -0.44 % |
24-04-2024 11:15:00 Wednesday |
1819.15 1811.1 |
1823.2 | 1811 | 5497 |
| 1725 | 0.7 0.04 % |
24-04-2024 10:15:00 Wednesday |
1817.7 1818.4 |
1820.45 | 1813.9 | 6212 |
| 1726 | -3 -0.16 % |
24-04-2024 09:15:00 Wednesday |
1821.35 1818.35 |
1838.55 | 1811.45 | 16433 |
| 1727 | 5.05 0.28 % |
23-04-2024 15:15:00 Tuesday |
1815.95 1821 |
1826.15 | 1815 | 3750 |
| 1728 | -2 -0.11 % |
23-04-2024 14:15:00 Tuesday |
1817 1815 |
1817.25 | 1808.55 | 4026 |
| 1729 | -0.1 -0.01 % |
23-04-2024 13:15:00 Tuesday |
1816.6 1816.5 |
1819.25 | 1810.5 | 2292 |
| 1730 | -5.05 -0.28 % |
23-04-2024 12:15:00 Tuesday |
1823.8 1818.75 |
1827.6 | 1816.55 | 2242 |
| 1731 | 1.85 0.1 % |
23-04-2024 11:15:00 Tuesday |
1821.8 1823.65 |
1823.95 | 1819.05 | 1136 |
| 1732 | -1.25 -0.07 % |
23-04-2024 10:15:00 Tuesday |
1823.9 1822.65 |
1829.65 | 1816.45 | 2149 |
| 1733 | 18.4 1.02 % |
23-04-2024 09:15:00 Tuesday |
1806.3 1824.7 |
1839.7 | 1800 | 11657 |
| 1734 | 5.35 0.3 % |
22-04-2024 15:15:00 Monday |
1790.55 1795.9 |
1800 | 1790 | 3761 |
| 1735 | -0.05 0 % |
22-04-2024 14:15:00 Monday |
1790.8 1790.75 |
1797.5 | 1785.4 | 6059 |
| 1736 | 6 0.34 % |
22-04-2024 13:15:00 Monday |
1784.8 1790.8 |
1793.45 | 1780.85 | 4977 |
| 1737 | -5 -0.28 % |
22-04-2024 12:15:00 Monday |
1789.95 1784.95 |
1798.3 | 1779.35 | 10012 |
| 1738 | 4.2 0.24 % |
22-04-2024 11:15:00 Monday |
1784.85 1789.05 |
1790.45 | 1782 | 2681 |
| 1739 | -13.75 -0.76 % |
22-04-2024 10:15:00 Monday |
1797.6 1783.85 |
1798.55 | 1781.45 | 8666 |
| 1740 | -5.8 -0.32 % |
22-04-2024 09:15:00 Monday |
1804 1798.2 |
1814.85 | 1789.2 | 23340 |
| 1741 | 2.65 0.15 % |
19-04-2024 15:15:00 Friday |
1771.8 1774.45 |
1778.6 | 1764.15 | 3727 |
| 1742 | -5.35 -0.3 % |
19-04-2024 14:15:00 Friday |
1777.3 1771.95 |
1780.15 | 1755.5 | 14728 |
| 1743 | 12 0.68 % |
19-04-2024 13:15:00 Friday |
1767.6 1779.6 |
1783.2 | 1765.25 | 8893 |
| 1744 | 13.6 0.78 % |
19-04-2024 12:15:00 Friday |
1753.95 1767.55 |
1772.35 | 1752.85 | 8810 |
| 1745 | -0.75 -0.04 % |
19-04-2024 11:15:00 Friday |
1753.1 1752.35 |
1755 | 1749.6 | 5892 |
| 1746 | 2.55 0.15 % |
19-04-2024 10:15:00 Friday |
1750.6 1753.15 |
1753.15 | 1741.1 | 12565 |
| 1747 | -7.3 -0.42 % |
19-04-2024 09:15:00 Friday |
1755.45 1748.15 |
1777.8 | 1732.4 | 50781 |
| 1748 | 20.8 1.18 % |
18-04-2024 15:15:00 Thursday |
1764.2 1785 |
1785 | 1762 | 12745 |
| 1749 | -46.75 -2.58 % |
18-04-2024 14:15:00 Thursday |
1808.75 1762 |
1812.85 | 1761.45 | 27684 |
| 1750 | -9.05 -0.5 % |
18-04-2024 13:15:00 Thursday |
1817.05 1808 |
1818.35 | 1808 | 8280 |
| 1751 | 1.7 0.09 % |
18-04-2024 12:15:00 Thursday |
1815.6 1817.3 |
1819.85 | 1812 | 5059 |
| 1752 | 0.6 0.03 % |
18-04-2024 11:15:00 Thursday |
1815 1815.6 |
1819.6 | 1810.35 | 6266 |
| 1753 | 3.7 0.2 % |
18-04-2024 10:15:00 Thursday |
1811.3 1815 |
1817.95 | 1808 | 8032 |
| 1754 | -18.6 -1.02 % |
18-04-2024 09:15:00 Thursday |
1830 1811.4 |
1850 | 1810 | 23116 |
| 1755 | 0.75 0.04 % |
16-04-2024 15:15:00 Tuesday |
1811.3 1812.05 |
1815.85 | 1809.1 | 5184 |
| 1756 | -13.4 -0.74 % |
16-04-2024 14:15:00 Tuesday |
1822.5 1809.1 |
1823.95 | 1809.1 | 7488 |
| 1757 | 10.7 0.59 % |
16-04-2024 13:15:00 Tuesday |
1812 1822.7 |
1822.7 | 1810.4 | 4038 |
| 1758 | 2 0.11 % |
16-04-2024 12:15:00 Tuesday |
1810 1812 |
1813 | 1806.35 | 4739 |
| 1759 | -7 -0.39 % |
16-04-2024 11:15:00 Tuesday |
1817 1810 |
1818.2 | 1806.75 | 7681 |
| 1760 | -1.8 -0.1 % |
16-04-2024 10:15:00 Tuesday |
1818.8 1817 |
1820 | 1814 | 6350 |
| 1761 | 18.3 1.02 % |
16-04-2024 09:15:00 Tuesday |
1802.1 1820.4 |
1836 | 1802.1 | 26878 |
| 1762 | 7.95 0.44 % |
15-04-2024 15:15:00 Monday |
1811.9 1819.85 |
1821 | 1810.5 | 9628 |
| 1763 | -12.2 -0.67 % |
15-04-2024 14:15:00 Monday |
1824.55 1812.35 |
1824.75 | 1811.05 | 19372 |
| 1764 | -3.1 -0.17 % |
15-04-2024 13:15:00 Monday |
1828 1824.9 |
1829.25 | 1820.3 | 10007 |
| 1765 | -2.4 -0.13 % |
15-04-2024 12:15:00 Monday |
1831.7 1829.3 |
1839 | 1826.05 | 6360 |
| 1766 | -2.1 -0.11 % |
15-04-2024 11:15:00 Monday |
1833.85 1831.75 |
1837.55 | 1830 | 7547 |
| 1767 | -6.85 -0.37 % |
15-04-2024 10:15:00 Monday |
1840.05 1833.2 |
1845 | 1826.65 | 15974 |
| 1768 | 33.65 1.86 % |
15-04-2024 09:15:00 Monday |
1808 1841.65 |
1845.6 | 1794.8 | 111963 |
| 1769 | 3.75 0.2 % |
12-04-2024 15:15:00 Friday |
1884.1 1887.85 |
1889.4 | 1880 | 2672 |
| 1770 | -11.05 -0.58 % |
12-04-2024 14:15:00 Friday |
1896.15 1885.1 |
1900.45 | 1881 | 6189 |
| 1771 | 0.95 0.05 % |
12-04-2024 13:15:00 Friday |
1894.05 1895 |
1902 | 1894.05 | 1119 |
| 1772 | -6.6 -0.35 % |
12-04-2024 12:15:00 Friday |
1900.6 1894 |
1901.55 | 1890.6 | 3227 |
| 1773 | -2.15 -0.11 % |
12-04-2024 11:15:00 Friday |
1903.15 1901 |
1906.8 | 1898 | 2992 |
| 1774 | -0.3 -0.02 % |
12-04-2024 10:15:00 Friday |
1903.45 1903.15 |
1903.5 | 1896.55 | 3379 |
| 1775 | -4.1 -0.21 % |
12-04-2024 09:15:00 Friday |
1908 1903.9 |
1922.8 | 1898 | 7493 |
| 1776 | -0.75 -0.04 % |
10-04-2024 15:15:00 Wednesday |
1907.8 1907.05 |
1912 | 1903 | 3756 |
| 1777 | 4.25 0.22 % |
10-04-2024 14:15:00 Wednesday |
1903.65 1907.9 |
1908.85 | 1901.45 | 2292 |
| 1778 | -7.55 -0.4 % |
10-04-2024 13:15:00 Wednesday |
1910.7 1903.15 |
1910.7 | 1901.7 | 4392 |
| 1779 | 5.55 0.29 % |
10-04-2024 12:15:00 Wednesday |
1901.1 1906.65 |
1907 | 1899.9 | 1021 |
| 1780 | -1 -0.05 % |
10-04-2024 11:15:00 Wednesday |
1902.1 1901.1 |
1903.1 | 1893.6 | 3289 |
| 1781 | -1.15 -0.06 % |
10-04-2024 10:15:00 Wednesday |
1902 1900.85 |
1905 | 1900 | 4116 |
| 1782 | -27.35 -1.42 % |
10-04-2024 09:15:00 Wednesday |
1929.35 1902 |
1929.35 | 1899.75 | 8483 |
| 1783 | 3.85 0.2 % |
09-04-2024 15:15:00 Tuesday |
1915 1918.85 |
1919 | 1911.45 | 4469 |
| 1784 | 3.75 0.2 % |
09-04-2024 14:15:00 Tuesday |
1912.95 1916.7 |
1923 | 1911 | 8048 |
| 1785 | -3.8 -0.2 % |
09-04-2024 13:15:00 Tuesday |
1916.4 1912.6 |
1918.55 | 1907.6 | 7837 |
| 1786 | -3.95 -0.21 % |
09-04-2024 12:15:00 Tuesday |
1919.95 1916 |
1925.6 | 1914.15 | 11109 |
| 1787 | -6.5 -0.34 % |
09-04-2024 11:15:00 Tuesday |
1926.5 1920 |
1928.65 | 1919.15 | 6263 |
| 1788 | -0.9 -0.05 % |
09-04-2024 10:15:00 Tuesday |
1929.8 1928.9 |
1930.4 | 1922 | 8512 |
| 1789 | -3.6 -0.19 % |
09-04-2024 09:15:00 Tuesday |
1933 1929.4 |
1945.25 | 1921 | 21265 |
| 1790 | 11.85 0.62 % |
08-04-2024 15:15:00 Monday |
1914.95 1926.8 |
1926.8 | 1905 | 7730 |
| 1791 | -19.55 -1.01 % |
08-04-2024 14:15:00 Monday |
1933.15 1913.6 |
1936.8 | 1912.35 | 16202 |
| 1792 | -6.5 -0.34 % |
08-04-2024 13:15:00 Monday |
1939.95 1933.45 |
1943 | 1926.75 | 21177 |
| 1793 | -5.7 -0.29 % |
08-04-2024 12:15:00 Monday |
1943.4 1937.7 |
1948 | 1935 | 8835 |
| 1794 | -2.85 -0.15 % |
08-04-2024 11:15:00 Monday |
1947.15 1944.3 |
1954 | 1943.05 | 10740 |
| 1795 | -6.95 -0.36 % |
08-04-2024 10:15:00 Monday |
1953.95 1947 |
1953.95 | 1942 | 15540 |
| 1796 | 2.9 0.15 % |
08-04-2024 09:15:00 Monday |
1950 1952.9 |
1973.95 | 1945 | 81017 |
| 1797 | -1.6 -0.08 % |
05-04-2024 15:15:00 Friday |
1901.6 1900 |
1911.85 | 1894 | 2896 |
| 1798 | -5.1 -0.27 % |
05-04-2024 14:15:00 Friday |
1907 1901.9 |
1907.35 | 1900.65 | 2264 |
| 1799 | 4.9 0.26 % |
05-04-2024 13:15:00 Friday |
1903.1 1908 |
1910 | 1901.25 | 3232 |
| 1800 | 0.85 0.04 % |
05-04-2024 12:15:00 Friday |
1901.45 1902.3 |
1906.7 | 1898.9 | 1802 |
| 1801 | -12.25 -0.64 % |
05-04-2024 11:15:00 Friday |
1910.05 1897.8 |
1910.2 | 1891 | 10575 |
| 1802 | -4.8 -0.25 % |
05-04-2024 10:15:00 Friday |
1913.8 1909 |
1924 | 1906 | 4778 |
| 1803 | 23.3 1.23 % |
05-04-2024 09:15:00 Friday |
1890.5 1913.8 |
1937.05 | 1875.6 | 17288 |
| 1804 | 2.65 0.14 % |
04-04-2024 15:15:00 Thursday |
1890.35 1893 |
1893.2 | 1886.55 | 6835 |
| 1805 | 5.7 0.3 % |
04-04-2024 14:15:00 Thursday |
1886 1891.7 |
1892 | 1880 | 10269 |
| 1806 | -7.4 -0.39 % |
04-04-2024 13:15:00 Thursday |
1893.9 1886.5 |
1899.3 | 1886 | 8549 |
| 1807 | -4.2 -0.22 % |
04-04-2024 12:15:00 Thursday |
1896.6 1892.4 |
1896.6 | 1887.2 | 7277 |
| 1808 | 6.45 0.34 % |
04-04-2024 11:15:00 Thursday |
1888.55 1895 |
1900 | 1888.55 | 6536 |
| 1809 | -17.4 -0.91 % |
04-04-2024 10:15:00 Thursday |
1904.45 1887.05 |
1915.85 | 1886.75 | 17349 |
| 1810 | 6.55 0.34 % |
04-04-2024 09:15:00 Thursday |
1899.85 1906.4 |
1921.5 | 1899.85 | 48865 |
| 1811 | -0.15 -0.01 % |
03-04-2024 15:15:00 Wednesday |
1880.9 1880.75 |
1881.15 | 1876.4 | 4567 |
| 1812 | -2.35 -0.12 % |
03-04-2024 14:15:00 Wednesday |
1883.3 1880.95 |
1884.65 | 1878.75 | 10803 |
| 1813 | 0.15 0.01 % |
03-04-2024 13:15:00 Wednesday |
1883.05 1883.2 |
1889.7 | 1881.6 | 5276 |
| 1814 | -0.45 -0.02 % |
03-04-2024 12:15:00 Wednesday |
1884.45 1884 |
1889.35 | 1882.5 | 5735 |
| 1815 | 3 0.16 % |
03-04-2024 11:15:00 Wednesday |
1882 1885 |
1886.2 | 1879 | 4150 |
| 1816 | -2.7 -0.14 % |
03-04-2024 10:15:00 Wednesday |
1886 1883.3 |
1892 | 1877.5 | 10536 |
| 1817 | -7.4 -0.39 % |
03-04-2024 09:15:00 Wednesday |
1893.35 1885.95 |
1904.65 | 1875.8 | 18788 |
| 1818 | -6.35 -0.34 % |
02-04-2024 15:15:00 Tuesday |
1893.2 1886.85 |
1896.95 | 1886.85 | 1253 |
| 1819 | 10.65 0.57 % |
02-04-2024 14:15:00 Tuesday |
1883.3 1893.95 |
1899.65 | 1880.7 | 3422 |
| 1820 | -4.65 -0.25 % |
02-04-2024 13:15:00 Tuesday |
1885.45 1880.8 |
1887.55 | 1878 | 1641 |
| 1821 | 1.95 0.1 % |
02-04-2024 12:15:00 Tuesday |
1885 1886.95 |
1889.7 | 1881.4 | 1555 |
| 1822 | 1.55 0.08 % |
02-04-2024 11:15:00 Tuesday |
1883.7 1885.25 |
1886.85 | 1879.05 | 2199 |
| 1823 | 2.1 0.11 % |
02-04-2024 10:15:00 Tuesday |
1881.55 1883.65 |
1883.65 | 1872.8 | 3131 |
| 1824 | -6.55 -0.35 % |
02-04-2024 09:15:00 Tuesday |
1888.25 1881.7 |
1905.9 | 1878.85 | 8855 |
| 1825 | 6.9 0.37 % |
01-04-2024 15:15:00 Monday |
1885.1 1892 |
1894.7 | 1880.05 | 2475 |
| 1826 | -4.9 -0.26 % |
01-04-2024 14:15:00 Monday |
1889.9 1885 |
1902 | 1885 | 5393 |
| 1827 | 0.1 0.01 % |
01-04-2024 13:15:00 Monday |
1891.15 1891.25 |
1893.45 | 1888.5 | 605 |
| 1828 | 6 0.32 % |
01-04-2024 12:15:00 Monday |
1886.35 1892.35 |
1893.85 | 1886.35 | 1335 |
| 1829 | -5.6 -0.3 % |
01-04-2024 11:15:00 Monday |
1893 1887.4 |
1894.15 | 1887.4 | 3149 |
| 1830 | -0.25 -0.01 % |
01-04-2024 10:15:00 Monday |
1891.65 1891.4 |
1895 | 1886.2 | 2905 |
| 1831 | 32.85 1.77 % |
01-04-2024 09:15:00 Monday |
1859 1891.85 |
1909.45 | 1859 | 13905 |
| 1832 | -1.2 -0.07 % |
28-03-2024 15:15:00 Thursday |
1829.2 1828 |
1832.2 | 1823 | 5825 |
| 1833 | -18.6 -1.01 % |
28-03-2024 14:15:00 Thursday |
1848 1829.4 |
1861.4 | 1826.5 | 17156 |
| 1834 | 5.65 0.31 % |
28-03-2024 13:15:00 Thursday |
1842.35 1848 |
1848 | 1836.25 | 10557 |
| 1835 | 11.4 0.62 % |
28-03-2024 12:15:00 Thursday |
1830.4 1841.8 |
1843.4 | 1827.75 | 8022 |
| 1836 | -1.35 -0.07 % |
28-03-2024 11:15:00 Thursday |
1830.05 1828.7 |
1845 | 1826.15 | 8188 |
| 1837 | 5.1 0.28 % |
28-03-2024 10:15:00 Thursday |
1824.85 1829.95 |
1831.8 | 1819.5 | 8971 |
| 1838 | -13.25 -0.72 % |
28-03-2024 09:15:00 Thursday |
1837.25 1824 |
1847.95 | 1822 | 16329 |
| 1839 | -15.35 -0.84 % |
27-03-2024 15:15:00 Wednesday |
1827.75 1812.4 |
1832.7 | 1810 | 6263 |
| 1840 | -41.85 -2.24 % |
27-03-2024 14:15:00 Wednesday |
1869 1827.15 |
1886 | 1805 | 13333 |
| 1841 | 1.55 0.08 % |
27-03-2024 13:15:00 Wednesday |
1868 1869.55 |
1873.7 | 1862.8 | 1491 |
| 1842 | -2.15 -0.12 % |
27-03-2024 12:15:00 Wednesday |
1868 1865.85 |
1869.75 | 1860.85 | 1195 |
| 1843 | 3.45 0.18 % |
27-03-2024 11:15:00 Wednesday |
1865.05 1868.5 |
1870.5 | 1862.4 | 739 |
| 1844 | -17.55 -0.93 % |
27-03-2024 10:15:00 Wednesday |
1883 1865.45 |
1883 | 1860.85 | 10726 |
| 1845 | 3.05 0.16 % |
27-03-2024 09:15:00 Wednesday |
1879.95 1883 |
1893.9 | 1870 | 8345 |
| 1846 | -4.5 -0.24 % |
26-03-2024 15:15:00 Tuesday |
1861.5 1857 |
1864.5 | 1850.85 | 1955 |
| 1847 | -14.6 -0.78 % |
26-03-2024 14:15:00 Tuesday |
1874.5 1859.9 |
1874.6 | 1852 | 3847 |
| 1848 | -0.7 -0.04 % |
26-03-2024 13:15:00 Tuesday |
1873.3 1872.6 |
1875 | 1870.2 | 2274 |
| 1849 | 3.55 0.19 % |
26-03-2024 12:15:00 Tuesday |
1872.4 1875.95 |
1875.95 | 1869 | 1335 |
| 1850 | -4.25 -0.23 % |
26-03-2024 11:15:00 Tuesday |
1875.25 1871 |
1875.85 | 1866.6 | 2092 |
| 1851 | -11 -0.58 % |
26-03-2024 10:15:00 Tuesday |
1887 1876 |
1889.45 | 1873.4 | 5123 |
| 1852 | 43.85 2.38 % |
26-03-2024 09:15:00 Tuesday |
1843.6 1887.45 |
1938.4 | 1839.5 | 17931 |
| 1853 | 0 0 % |
22-03-2024 15:15:00 Friday |
1849 1849 |
1852.95 | 1844.4 | 1936 |
| 1854 | 1 0.05 % |
22-03-2024 14:15:00 Friday |
1850.05 1851.05 |
1858.5 | 1845.05 | 3834 |
| 1855 | 2.35 0.13 % |
22-03-2024 13:15:00 Friday |
1849.85 1852.2 |
1864 | 1845.5 | 2434 |
| 1856 | 4.5 0.24 % |
22-03-2024 12:15:00 Friday |
1845.5 1850 |
1857.8 | 1844.55 | 1913 |
| 1857 | -0.75 -0.04 % |
22-03-2024 11:15:00 Friday |
1847.2 1846.45 |
1849.2 | 1841 | 2079 |
| 1858 | 3.95 0.21 % |
22-03-2024 10:15:00 Friday |
1846 1849.95 |
1850 | 1843.2 | 2676 |
| 1859 | -16.25 -0.87 % |
22-03-2024 09:15:00 Friday |
1864.95 1848.7 |
1864.95 | 1838.3 | 4234 |
| 1860 | 2 0.11 % |
21-03-2024 15:15:00 Thursday |
1853 1855 |
1855.2 | 1848 | 1529 |
| 1861 | 3.5 0.19 % |
21-03-2024 14:15:00 Thursday |
1847.9 1851.4 |
1864 | 1847.35 | 2351 |
| 1862 | 1.2 0.07 % |
21-03-2024 13:15:00 Thursday |
1845.95 1847.15 |
1852.5 | 1844.2 | 943 |
| 1863 | 1.4 0.08 % |
21-03-2024 12:15:00 Thursday |
1844.55 1845.95 |
1850.75 | 1844.55 | 1163 |
| 1864 | -18.95 -1.02 % |
21-03-2024 11:15:00 Thursday |
1862 1843.05 |
1864.2 | 1832.75 | 2707 |
| 1865 | -0.65 -0.03 % |
21-03-2024 10:15:00 Thursday |
1862.6 1861.95 |
1866 | 1857 | 1885 |
| 1866 | 7.95 0.43 % |
21-03-2024 09:15:00 Thursday |
1855.6 1863.55 |
1870.25 | 1851 | 5910 |
| 1867 | -10.75 -0.58 % |
20-03-2024 15:15:00 Wednesday |
1848.75 1838 |
1848.75 | 1838 | 3126 |
| 1868 | 2.9 0.16 % |
20-03-2024 14:15:00 Wednesday |
1841.95 1844.85 |
1859.6 | 1840.55 | 10225 |
| 1869 | 1.35 0.07 % |
20-03-2024 13:15:00 Wednesday |
1844.15 1845.5 |
1849 | 1826.45 | 8534 |
| 1870 | 16.75 0.92 % |
20-03-2024 12:15:00 Wednesday |
1827.4 1844.15 |
1848.6 | 1827.35 | 5458 |
| 1871 | 9.45 0.52 % |
20-03-2024 11:15:00 Wednesday |
1820 1829.45 |
1829.7 | 1816.1 | 4444 |
| 1872 | 5.3 0.29 % |
20-03-2024 10:15:00 Wednesday |
1816.8 1822.1 |
1830 | 1815 | 10251 |
| 1873 | -11.8 -0.64 % |
20-03-2024 09:15:00 Wednesday |
1831.9 1820.1 |
1862.55 | 1814 | 21924 |
| 1874 | -0.9 -0.05 % |
19-03-2024 15:15:00 Tuesday |
1823.9 1823 |
1827.95 | 1815 | 5270 |
| 1875 | 10.65 0.59 % |
19-03-2024 14:15:00 Tuesday |
1813.3 1823.95 |
1828.95 | 1801.9 | 14281 |
| 1876 | -8.35 -0.46 % |
19-03-2024 13:15:00 Tuesday |
1821.4 1813.05 |
1824.95 | 1810 | 14563 |
| 1877 | 3.95 0.22 % |
19-03-2024 12:15:00 Tuesday |
1817.45 1821.4 |
1826.1 | 1814 | 5675 |
| 1878 | -15.55 -0.85 % |
19-03-2024 11:15:00 Tuesday |
1833.05 1817.5 |
1839.15 | 1807.85 | 11556 |
| 1879 | -6.6 -0.36 % |
19-03-2024 10:15:00 Tuesday |
1841.6 1835 |
1844.35 | 1825 | 20344 |
| 1880 | -27.05 -1.45 % |
19-03-2024 09:15:00 Tuesday |
1869 1841.95 |
1890.8 | 1835.3 | 29676 |
| 1881 | -16 -0.85 % |
18-03-2024 15:15:00 Monday |
1874.2 1858.2 |
1877.25 | 1857 | 2698 |
| 1882 | 12.45 0.67 % |
18-03-2024 14:15:00 Monday |
1863 1875.45 |
1880 | 1863 | 4451 |
| 1883 | -8.85 -0.47 % |
18-03-2024 13:15:00 Monday |
1871.9 1863.05 |
1872.35 | 1861.7 | 1014 |
| 1884 | 5.95 0.32 % |
18-03-2024 12:15:00 Monday |
1863.45 1869.4 |
1875 | 1862.3 | 2317 |
| 1885 | 2.75 0.15 % |
18-03-2024 11:15:00 Monday |
1860.15 1862.9 |
1870.9 | 1859.85 | 4481 |
| 1886 | -10.55 -0.56 % |
18-03-2024 10:15:00 Monday |
1871.55 1861 |
1899.35 | 1860.15 | 6547 |
| 1887 | 54.45 2.99 % |
18-03-2024 09:15:00 Monday |
1819.65 1874.1 |
1889 | 1749.75 | 48871 |
| 1888 | -5.15 -0.27 % |
15-03-2024 15:15:00 Friday |
1904 1898.85 |
1905.6 | 1890.85 | 2534 |
| 1889 | -1.1 -0.06 % |
15-03-2024 14:15:00 Friday |
1905.1 1904 |
1911 | 1900 | 3718 |
| 1890 | 0.8 0.04 % |
15-03-2024 13:15:00 Friday |
1905.5 1906.3 |
1909.55 | 1902.9 | 2818 |
| 1891 | 3.25 0.17 % |
15-03-2024 12:15:00 Friday |
1903.65 1906.9 |
1911.8 | 1895.5 | 1657 |
| 1892 | -3.75 -0.2 % |
15-03-2024 11:15:00 Friday |
1904.75 1901 |
1907.55 | 1896.95 | 3325 |
| 1893 | -11.75 -0.61 % |
15-03-2024 10:15:00 Friday |
1916.7 1904.95 |
1918.55 | 1892.7 | 6564 |
| 1894 | -13.1 -0.68 % |
15-03-2024 09:15:00 Friday |
1929.55 1916.45 |
1944.05 | 1869.75 | 28567 |
| 1895 | 5 0.26 % |
14-03-2024 15:15:00 Thursday |
1896.1 1901.1 |
1912.15 | 1887.25 | 21460 |
| 1896 | 19.1 1.02 % |
14-03-2024 14:15:00 Thursday |
1877 1896.1 |
1900 | 1850.5 | 39891 |
| 1897 | 10.7 0.57 % |
14-03-2024 13:15:00 Thursday |
1866.3 1877 |
1880.35 | 1854.4 | 21809 |
| 1898 | 4.25 0.23 % |
14-03-2024 12:15:00 Thursday |
1861.95 1866.2 |
1874.5 | 1844.2 | 30721 |
| 1899 | -10.05 -0.54 % |
14-03-2024 11:15:00 Thursday |
1875 1864.95 |
1878.25 | 1852.8 | 27780 |
| 1900 | 33.3 1.81 % |
14-03-2024 10:15:00 Thursday |
1838.75 1872.05 |
1887.8 | 1830 | 52858 |
| 1901 | 119.65 6.97 % |
14-03-2024 09:15:00 Thursday |
1716.05 1835.7 |
1875 | 1661.3 | 146636 |
| 1902 | 11 0.64 % |
13-03-2024 15:15:00 Wednesday |
1728 1739 |
1741 | 1691.05 | 15679 |
| 1903 | 2.3 0.13 % |
13-03-2024 14:15:00 Wednesday |
1725.65 1727.95 |
1763.3 | 1684.3 | 74471 |
| 1904 | -56.75 -3.19 % |
13-03-2024 13:15:00 Wednesday |
1780.25 1723.5 |
1786.9 | 1720 | 24722 |
| 1905 | 45.9 2.65 % |
13-03-2024 12:15:00 Wednesday |
1730.25 1776.15 |
1795.4 | 1720 | 37182 |
| 1906 | -38.8 -2.19 % |
13-03-2024 11:15:00 Wednesday |
1770.9 1732.1 |
1770.9 | 1716 | 52594 |
| 1907 | -31.45 -1.74 % |
13-03-2024 10:15:00 Wednesday |
1802.35 1770.9 |
1823 | 1760.3 | 40909 |
| 1908 | -97.1 -5.12 % |
13-03-2024 09:15:00 Wednesday |
1897.1 1800 |
1916.2 | 1650 | 137716 |
| 1909 | -3.7 -0.19 % |
12-03-2024 15:15:00 Tuesday |
1898.9 1895.2 |
1901.9 | 1885.15 | 1611 |
| 1910 | -5.65 -0.3 % |
12-03-2024 14:15:00 Tuesday |
1901.25 1895.6 |
1907.25 | 1890 | 3231 |
| 1911 | -7.4 -0.39 % |
12-03-2024 13:15:00 Tuesday |
1908.85 1901.45 |
1911.9 | 1900.1 | 2932 |
| 1912 | -3.3 -0.17 % |
12-03-2024 12:15:00 Tuesday |
1911.05 1907.75 |
1920 | 1893.95 | 2349 |
| 1913 | 16.1 0.85 % |
12-03-2024 11:15:00 Tuesday |
1896.65 1912.75 |
1914.8 | 1875 | 8301 |
| 1914 | -21.6 -1.13 % |
12-03-2024 10:15:00 Tuesday |
1916.4 1894.8 |
1918.4 | 1892.5 | 3956 |
| 1915 | 3.3 0.17 % |
12-03-2024 09:15:00 Tuesday |
1915.25 1918.55 |
1938.7 | 1900 | 8388 |
| 1916 | 2.45 0.13 % |
11-03-2024 15:15:00 Monday |
1926.55 1929 |
1930.85 | 1920 | 7090 |
| 1917 | 3.05 0.16 % |
11-03-2024 14:15:00 Monday |
1923.25 1926.3 |
1943.05 | 1917 | 12065 |
| 1918 | -11.9 -0.61 % |
11-03-2024 13:15:00 Monday |
1935.2 1923.3 |
1948.4 | 1923.1 | 9960 |
| 1919 | 16.2 0.85 % |
11-03-2024 12:15:00 Monday |
1916.8 1933 |
1937.7 | 1916.8 | 5951 |
| 1920 | -16.45 -0.85 % |
11-03-2024 11:15:00 Monday |
1933.4 1916.95 |
1944.3 | 1911.2 | 10521 |
| 1921 | 15.15 0.79 % |
11-03-2024 10:15:00 Monday |
1918.7 1933.85 |
1982 | 1918.25 | 37554 |
| 1922 | -10.2 -0.53 % |
11-03-2024 09:15:00 Monday |
1929 1918.8 |
1930.5 | 1903.85 | 18936 |
| 1923 | -2.9 -0.15 % |
07-03-2024 15:15:00 Thursday |
1926.5 1923.6 |
1931.7 | 1913.05 | 8267 |