| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
08-04-2025 13:15:00 |
2301.8 2300.85 |
2306.1 2291.35 |
92.2 (4.01%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -12.6 -0.55 % |
08-04-2025 14:15:00 |
2300.65 2288.05 |
2304.25 2286 |
| 4.9 0.21 % |
08-04-2025 15:15:00 |
2288.05 2292.95 |
2293 2284.85 |
| 16.1 0.7 % |
09-04-2025 09:15:00 |
2289.4 2305.5 |
2319 2289.4 |
| 32.25 1.4 % |
09-04-2025 10:15:00 |
2306.7 2338.95 |
2344.45 2304.5 |
| 6.2 0.26 % |
09-04-2025 11:15:00 |
2339.8 2346 |
2350 2337 |
| -4.3 -0.18 % |
09-04-2025 12:15:00 |
2346.2 2341.9 |
2354 2338.7 |
| 3.35 0.14 % |
09-04-2025 13:15:00 |
2341.9 2345.25 |
2351.7 2340.2 |
| 6.45 0.28 % |
09-04-2025 14:15:00 |
2345.25 2351.7 |
2353.1 2341.2 |
| -2.95 -0.13 % |
09-04-2025 15:15:00 |
2350.05 2347.1 |
2351.65 2346 |
| -27.45 -1.15 % |
11-04-2025 09:15:00 |
2390.15 2362.7 |
2393 2355.6 |
| 1.6 0.07 % |
11-04-2025 10:15:00 |
2362.85 2364.45 |
2366 2345.8 |
| -4.5 -0.19 % |
11-04-2025 11:15:00 |
2363 2358.5 |
2372.4 2356.65 |
| -1.4 -0.06 % |
11-04-2025 12:15:00 |
2359.6 2358.2 |
2365.95 2354.4 |
| -2.05 -0.09 % |
11-04-2025 13:15:00 |
2358.25 2356.2 |
2363.35 2355 |
| 11.8 0.5 % |
11-04-2025 14:15:00 |
2355 2366.8 |
2370 2355 |
| -7.35 -0.31 % |
11-04-2025 15:15:00 |
2367.95 2360.6 |
2368.7 2360.6 |
| -45.1 -1.88 % |
15-04-2025 09:15:00 |
2393 2347.9 |
2393.05 2345.4 |
| 5.65 0.24 % |
15-04-2025 10:15:00 |
2347.9 2353.55 |
2358 2346.4 |
| 9.3 0.4 % |
15-04-2025 11:15:00 |
2353.5 2362.8 |
2364 2351 |
| 3.2 0.14 % |
15-04-2025 12:15:00 |
2362.8 2366 |
2368.4 2360 |
| -2.65 -0.11 % |
15-04-2025 13:15:00 |
2366.15 2363.5 |
2367.1 2358.55 |
| -1.5 -0.06 % |
15-04-2025 14:15:00 |
2363.5 2362 |
2365.5 2356.9 |
| -3 -0.13 % |
15-04-2025 15:15:00 |
2363 2360 |
2364.1 2359.05 |
| -14.2 -0.6 % |
16-04-2025 09:15:00 |
2374.7 2360.5 |
2375 2353.7 |
| 2.85 0.12 % |
16-04-2025 10:15:00 |
2362 2364.85 |
2366.7 2358.35 |
| -1.6 -0.07 % |
16-04-2025 11:15:00 |
2367 2365.4 |
2368.05 2358.9 |
| -1.3 -0.05 % |
16-04-2025 12:15:00 |
2364.35 2363.05 |
2368.75 2361.85 |
| 3.9 0.17 % |
16-04-2025 13:15:00 |
2362.95 2366.85 |
2370.95 2360.65 |
| 0.35 0.01 % |
16-04-2025 14:15:00 |
2366.65 2367 |
2371 2363.5 |
| -1 -0.04 % |
16-04-2025 15:15:00 |
2367 2366 |
2370 2363.9 |
| -9.55 -0.41 % |
17-04-2025 09:15:00 |
2356.4 2346.85 |
2363 2344 |
| 3 0.13 % |
17-04-2025 10:15:00 |
2346 2349 |
2352.85 2345 |
| 24.05 1.02 % |
17-04-2025 11:15:00 |
2349.35 2373.4 |
2374.8 2347.05 |
| 1.25 0.05 % |
17-04-2025 12:15:00 |
2372.95 2374.2 |
2378.4 2370.1 |
| -6.25 -0.26 % |
17-04-2025 13:15:00 |
2373.75 2367.5 |
2376.85 2367 |
| 6.25 0.26 % |
17-04-2025 14:15:00 |
2368.35 2374.6 |
2378.85 2364.7 |
| -5.3 -0.22 % |
17-04-2025 15:15:00 |
2376.35 2371.05 |
2379.5 2369.75 |
| -15.45 -0.65 % |
21-04-2025 09:15:00 |
2370.65 2355.2 |
2370.65 2351 |
| 2.05 0.09 % |
21-04-2025 10:15:00 |
2352.95 2355 |
2355.7 2348.4 |
| 0 0 % |
21-04-2025 11:15:00 |
2354.25 2354.25 |
2355.8 2350.6 |
| -0.9 -0.04 % |
21-04-2025 12:15:00 |
2354.95 2354.05 |
2355.75 2352.9 |
| 0.25 0.01 % |
21-04-2025 13:15:00 |
2355 2355.25 |
2358.9 2354.05 |
| 0.5 0.02 % |
21-04-2025 14:15:00 |
2354.5 2355 |
2356.6 2354.5 |
| 2.4 0.1 % |
21-04-2025 15:15:00 |
2348.5 2350.9 |
2351.45 2348.05 |
| 10.4 0.44 % |
22-04-2025 09:15:00 |
2365 2375.4 |
2377.75 2354.9 |
| -2.8 -0.12 % |
22-04-2025 10:15:00 |
2377.2 2374.4 |
2387 2373.45 |
| 13.55 0.57 % |
22-04-2025 11:15:00 |
2373.85 2387.4 |
2388.6 2370.9 |
| -9.85 -0.41 % |
22-04-2025 12:15:00 |
2387.7 2377.85 |
2394.9 2377.85 |
| 12.85 0.54 % |
22-04-2025 13:15:00 |
2379 2391.85 |
2398.5 2376.4 |
| -0.85 -0.04 % |
22-04-2025 14:15:00 |
2391 2390.15 |
2392.1 2389.8 |
| 0.8 0.03 % |
22-04-2025 15:15:00 |
2395.1 2395.9 |
2396.5 2395.1 |
| -0.95 -0.04 % |
23-04-2025 09:15:00 |
2418.95 2418 |
2438 2393.05 |
| -1.05 -0.04 % |
23-04-2025 10:15:00 |
2418 2416.95 |
2421.1 2407.95 |
| -1.45 -0.06 % |
23-04-2025 11:15:00 |
2416.8 2415.35 |
2419.75 2407.55 |
| 1.9 0.08 % |
23-04-2025 12:15:00 |
2412.85 2414.75 |
2418 2410 |
| 6.5 0.27 % |
23-04-2025 13:15:00 |
2415.9 2422.4 |
2425 2412 |
| 1.6 0.07 % |
23-04-2025 14:15:00 |
2422.4 2424 |
2432 2420.7 |
| -4.3 -0.18 % |
23-04-2025 15:15:00 |
2425.3 2421 |
2425.35 2418.85 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -137 | Min | 2140.05 2142 |
2150 | 2136 | -782 | |
| 183.3 | Max | 3025.95 3025.35 |
3034.5 | 3022.2 | 252591 | |
| -0.11 | Avergae | 2476.19 2476.08 |
2484.02 | 2467.6 | 14160.29 | |
| 1 | -4.3 -0.18 % |
23-04-2025 15:15:00 Wednesday |
2425.3 2421 |
2425.35 | 2418.85 | 9166 |
| 2 | 1.6 0.07 % |
23-04-2025 14:15:00 Wednesday |
2422.4 2424 |
2432 | 2420.7 | 14971 |
| 3 | 6.5 0.27 % |
23-04-2025 13:15:00 Wednesday |
2415.9 2422.4 |
2425 | 2412 | 7300 |
| 4 | 1.9 0.08 % |
23-04-2025 12:15:00 Wednesday |
2412.85 2414.75 |
2418 | 2410 | 2437 |
| 5 | -1.45 -0.06 % |
23-04-2025 11:15:00 Wednesday |
2416.8 2415.35 |
2419.75 | 2407.55 | 4595 |
| 6 | -1.05 -0.04 % |
23-04-2025 10:15:00 Wednesday |
2418 2416.95 |
2421.1 | 2407.95 | 13252 |
| 7 | -0.95 -0.04 % |
23-04-2025 09:15:00 Wednesday |
2418.95 2418 |
2438 | 2393.05 | 30391 |
| 8 | 0.8 0.03 % |
22-04-2025 15:15:00 Tuesday |
2395.1 2395.9 |
2396.5 | 2395.1 | 19 |
| 9 | -0.85 -0.04 % |
22-04-2025 14:15:00 Tuesday |
2391 2390.15 |
2392.1 | 2389.8 | 808 |
| 10 | 12.85 0.54 % |
22-04-2025 13:15:00 Tuesday |
2379 2391.85 |
2398.5 | 2376.4 | 9104 |
| 11 | -9.85 -0.41 % |
22-04-2025 12:15:00 Tuesday |
2387.7 2377.85 |
2394.9 | 2377.85 | 14175 |
| 12 | 13.55 0.57 % |
22-04-2025 11:15:00 Tuesday |
2373.85 2387.4 |
2388.6 | 2370.9 | 7636 |
| 13 | -2.8 -0.12 % |
22-04-2025 10:15:00 Tuesday |
2377.2 2374.4 |
2387 | 2373.45 | 10614 |
| 14 | 10.4 0.44 % |
22-04-2025 09:15:00 Tuesday |
2365 2375.4 |
2377.75 | 2354.9 | 9783 |
| 15 | 2.4 0.1 % |
21-04-2025 15:15:00 Monday |
2348.5 2350.9 |
2351.45 | 2348.05 | 293 |
| 16 | 0.5 0.02 % |
21-04-2025 14:15:00 Monday |
2354.5 2355 |
2356.6 | 2354.5 | 191 |
| 17 | 0.25 0.01 % |
21-04-2025 13:15:00 Monday |
2355 2355.25 |
2358.9 | 2354.05 | 8599 |
| 18 | -0.9 -0.04 % |
21-04-2025 12:15:00 Monday |
2354.95 2354.05 |
2355.75 | 2352.9 | 4128 |
| 19 | 0 0 % |
21-04-2025 11:15:00 Monday |
2354.25 2354.25 |
2355.8 | 2350.6 | 3957 |
| 20 | 2.05 0.09 % |
21-04-2025 10:15:00 Monday |
2352.95 2355 |
2355.7 | 2348.4 | 8642 |
| 21 | -15.45 -0.65 % |
21-04-2025 09:15:00 Monday |
2370.65 2355.2 |
2370.65 | 2351 | 10351 |
| 22 | -5.3 -0.22 % |
17-04-2025 15:15:00 Thursday |
2376.35 2371.05 |
2379.5 | 2369.75 | 4090 |
| 23 | 6.25 0.26 % |
17-04-2025 14:15:00 Thursday |
2368.35 2374.6 |
2378.85 | 2364.7 | 6067 |
| 24 | -6.25 -0.26 % |
17-04-2025 13:15:00 Thursday |
2373.75 2367.5 |
2376.85 | 2367 | 4571 |
| 25 | 1.25 0.05 % |
17-04-2025 12:15:00 Thursday |
2372.95 2374.2 |
2378.4 | 2370.1 | 14638 |
| 26 | 24.05 1.02 % |
17-04-2025 11:15:00 Thursday |
2349.35 2373.4 |
2374.8 | 2347.05 | 6787 |
| 27 | 3 0.13 % |
17-04-2025 10:15:00 Thursday |
2346 2349 |
2352.85 | 2345 | 3954 |
| 28 | -9.55 -0.41 % |
17-04-2025 09:15:00 Thursday |
2356.4 2346.85 |
2363 | 2344 | 6634 |
| 29 | -1 -0.04 % |
16-04-2025 15:15:00 Wednesday |
2367 2366 |
2370 | 2363.9 | 2445 |
| 30 | 0.35 0.01 % |
16-04-2025 14:15:00 Wednesday |
2366.65 2367 |
2371 | 2363.5 | 2855 |
| 31 | 3.9 0.17 % |
16-04-2025 13:15:00 Wednesday |
2362.95 2366.85 |
2370.95 | 2360.65 | 1157 |
| 32 | -1.3 -0.05 % |
16-04-2025 12:15:00 Wednesday |
2364.35 2363.05 |
2368.75 | 2361.85 | 12185 |
| 33 | -1.6 -0.07 % |
16-04-2025 11:15:00 Wednesday |
2367 2365.4 |
2368.05 | 2358.9 | 25049 |
| 34 | 2.85 0.12 % |
16-04-2025 10:15:00 Wednesday |
2362 2364.85 |
2366.7 | 2358.35 | 4291 |
| 35 | -14.2 -0.6 % |
16-04-2025 09:15:00 Wednesday |
2374.7 2360.5 |
2375 | 2353.7 | 7252 |
| 36 | -3 -0.13 % |
15-04-2025 15:15:00 Tuesday |
2363 2360 |
2364.1 | 2359.05 | 3161 |
| 37 | -1.5 -0.06 % |
15-04-2025 14:15:00 Tuesday |
2363.5 2362 |
2365.5 | 2356.9 | 71910 |
| 38 | -2.65 -0.11 % |
15-04-2025 13:15:00 Tuesday |
2366.15 2363.5 |
2367.1 | 2358.55 | 42132 |
| 39 | 3.2 0.14 % |
15-04-2025 12:15:00 Tuesday |
2362.8 2366 |
2368.4 | 2360 | 7347 |
| 40 | 9.3 0.4 % |
15-04-2025 11:15:00 Tuesday |
2353.5 2362.8 |
2364 | 2351 | 5777 |
| 41 | 5.65 0.24 % |
15-04-2025 10:15:00 Tuesday |
2347.9 2353.55 |
2358 | 2346.4 | 12520 |
| 42 | -45.1 -1.88 % |
15-04-2025 09:15:00 Tuesday |
2393 2347.9 |
2393.05 | 2345.4 | 23055 |
| 43 | -7.35 -0.31 % |
11-04-2025 15:15:00 Friday |
2367.95 2360.6 |
2368.7 | 2360.6 | 4300 |
| 44 | 11.8 0.5 % |
11-04-2025 14:15:00 Friday |
2355 2366.8 |
2370 | 2355 | 7068 |
| 45 | -2.05 -0.09 % |
11-04-2025 13:15:00 Friday |
2358.25 2356.2 |
2363.35 | 2355 | 3950 |
| 46 | -1.4 -0.06 % |
11-04-2025 12:15:00 Friday |
2359.6 2358.2 |
2365.95 | 2354.4 | 59137 |
| 47 | -4.5 -0.19 % |
11-04-2025 11:15:00 Friday |
2363 2358.5 |
2372.4 | 2356.65 | 65256 |
| 48 | 1.6 0.07 % |
11-04-2025 10:15:00 Friday |
2362.85 2364.45 |
2366 | 2345.8 | 48852 |
| 49 | -27.45 -1.15 % |
11-04-2025 09:15:00 Friday |
2390.15 2362.7 |
2393 | 2355.6 | 10706 |
| 50 | -2.95 -0.13 % |
09-04-2025 15:15:00 Wednesday |
2350.05 2347.1 |
2351.65 | 2346 | 5444 |
| 51 | 6.45 0.28 % |
09-04-2025 14:15:00 Wednesday |
2345.25 2351.7 |
2353.1 | 2341.2 | 10783 |
| 52 | 3.35 0.14 % |
09-04-2025 13:15:00 Wednesday |
2341.9 2345.25 |
2351.7 | 2340.2 | 6864 |
| 53 | -4.3 -0.18 % |
09-04-2025 12:15:00 Wednesday |
2346.2 2341.9 |
2354 | 2338.7 | 21603 |
| 54 | 6.2 0.26 % |
09-04-2025 11:15:00 Wednesday |
2339.8 2346 |
2350 | 2337 | 21775 |
| 55 | 32.25 1.4 % |
09-04-2025 10:15:00 Wednesday |
2306.7 2338.95 |
2344.45 | 2304.5 | 80584 |
| 56 | 16.1 0.7 % |
09-04-2025 09:15:00 Wednesday |
2289.4 2305.5 |
2319 | 2289.4 | 30556 |
| 57 | 4.9 0.21 % |
08-04-2025 15:15:00 Tuesday |
2288.05 2292.95 |
2293 | 2284.85 | 5869 |
| 58 | -12.6 -0.55 % |
08-04-2025 14:15:00 Tuesday |
2300.65 2288.05 |
2304.25 | 2286 | 17868 |
| 59 | -0.95 -0.04 % |
08-04-2025 13:15:00 Tuesday |
2301.8 2300.85 |
2306.1 | 2291.35 | 21264 |
| 60 | 4 0.17 % |
08-04-2025 12:15:00 Tuesday |
2299 2303 |
2304.95 | 2292.1 | 18185 |
| 61 | 19.2 0.84 % |
08-04-2025 11:15:00 Tuesday |
2279.65 2298.85 |
2299.55 | 2265.35 | 17464 |
| 62 | 16.7 0.74 % |
08-04-2025 10:15:00 Tuesday |
2263.8 2280.5 |
2287 | 2252.4 | 17937 |
| 63 | 3.65 0.16 % |
08-04-2025 09:15:00 Tuesday |
2260.5 2264.15 |
2281 | 2257.85 | 19224 |
| 64 | -6.4 -0.28 % |
07-04-2025 15:15:00 Monday |
2248.55 2242.15 |
2258.45 | 2239 | 8023 |
| 65 | -11.75 -0.52 % |
07-04-2025 14:15:00 Monday |
2259.75 2248 |
2261.25 | 2246.05 | 11690 |
| 66 | 25.15 1.12 % |
07-04-2025 13:15:00 Monday |
2235.75 2260.9 |
2261.3 | 2231 | 19310 |
| 67 | 5.7 0.26 % |
07-04-2025 12:15:00 Monday |
2230 2235.7 |
2238.25 | 2226.45 | 38950 |
| 68 | 8.75 0.39 % |
07-04-2025 11:15:00 Monday |
2221.25 2230 |
2237.85 | 2219.7 | 46540 |
| 69 | 10.3 0.47 % |
07-04-2025 10:15:00 Monday |
2210.95 2221.25 |
2223.45 | 2200.75 | 37697 |
| 70 | 71.75 3.35 % |
07-04-2025 09:15:00 Monday |
2140.05 2211.8 |
2249.35 | 2140.05 | 31478 |
| 71 | -2.4 -0.11 % |
04-04-2025 15:15:00 Friday |
2245.6 2243.2 |
2246.8 | 2241.1 | 1869 |
| 72 | 1.45 0.06 % |
04-04-2025 14:15:00 Friday |
2242.55 2244 |
2247.4 | 2240.95 | 7331 |
| 73 | 9.7 0.43 % |
04-04-2025 13:15:00 Friday |
2231.8 2241.5 |
2245.6 | 2231.25 | 6033 |
| 74 | -16.35 -0.73 % |
04-04-2025 12:15:00 Friday |
2247.25 2230.9 |
2248.6 | 2227.95 | 3971 |
| 75 | -8.5 -0.38 % |
04-04-2025 11:15:00 Friday |
2255 2246.5 |
2255 | 2239.65 | 24653 |
| 76 | 3.55 0.16 % |
04-04-2025 10:15:00 Friday |
2253.45 2257 |
2267 | 2249.6 | 8722 |
| 77 | 15.8 0.71 % |
04-04-2025 09:15:00 Friday |
2239.65 2255.45 |
2261.1 | 2222.15 | 29898 |
| 78 | -2.2 -0.1 % |
03-04-2025 15:15:00 Thursday |
2245.15 2242.95 |
2245.15 | 2240.75 | 1458 |
| 79 | 8.85 0.4 % |
03-04-2025 14:15:00 Thursday |
2236.15 2245 |
2248.9 | 2233.55 | 5208 |
| 80 | -6.3 -0.28 % |
03-04-2025 13:15:00 Thursday |
2243.9 2237.6 |
2244 | 2230.5 | 2265 |
| 81 | -1.35 -0.06 % |
03-04-2025 12:15:00 Thursday |
2245.35 2244 |
2245.55 | 2239.45 | 2654 |
| 82 | 3.55 0.16 % |
03-04-2025 11:15:00 Thursday |
2241.5 2245.05 |
2245.95 | 2229 | 3944 |
| 83 | -1.4 -0.06 % |
03-04-2025 10:15:00 Thursday |
2241.85 2240.45 |
2252 | 2240 | 6262 |
| 84 | 30.35 1.37 % |
03-04-2025 09:15:00 Thursday |
2211.4 2241.75 |
2245.8 | 2211.4 | 9284 |
| 85 | 2.35 0.1 % |
02-04-2025 15:15:00 Wednesday |
2239.65 2242 |
2242 | 2234.85 | 1356 |
| 86 | 2.75 0.12 % |
02-04-2025 14:15:00 Wednesday |
2237.05 2239.8 |
2241.95 | 2231.35 | 2709 |
| 87 | 3.35 0.15 % |
02-04-2025 13:15:00 Wednesday |
2233.7 2237.05 |
2241.8 | 2227.75 | 3231 |
| 88 | 1.85 0.08 % |
02-04-2025 12:15:00 Wednesday |
2231.2 2233.05 |
2236.8 | 2226.7 | 2022 |
| 89 | -2.25 -0.1 % |
02-04-2025 11:15:00 Wednesday |
2231 2228.75 |
2233 | 2222.55 | 43716 |
| 90 | 18.9 0.85 % |
02-04-2025 10:15:00 Wednesday |
2211.6 2230.5 |
2233 | 2210 | 1828 |
| 91 | -19.1 -0.86 % |
02-04-2025 09:15:00 Wednesday |
2232 2212.9 |
2249 | 2191.5 | 7824 |
| 92 | 4.7 0.21 % |
01-04-2025 15:15:00 Tuesday |
2234 2238.7 |
2242 | 2232.1 | 3396 |
| 93 | 7.25 0.33 % |
01-04-2025 14:15:00 Tuesday |
2227.35 2234.6 |
2236.65 | 2223.85 | 11178 |
| 94 | 5.35 0.24 % |
01-04-2025 13:15:00 Tuesday |
2222 2227.35 |
2230.45 | 2220.3 | 10655 |
| 95 | -5.4 -0.24 % |
01-04-2025 12:15:00 Tuesday |
2226.7 2221.3 |
2235.15 | 2221 | 8288 |
| 96 | -23.7 -1.05 % |
01-04-2025 11:15:00 Tuesday |
2249.15 2225.45 |
2249.9 | 2225.3 | 23683 |
| 97 | -22.4 -0.99 % |
01-04-2025 10:15:00 Tuesday |
2270.4 2248 |
2272.5 | 2243.2 | 16393 |
| 98 | 10.45 0.46 % |
01-04-2025 09:15:00 Tuesday |
2260.05 2270.5 |
2284.6 | 2240 | 22776 |
| 99 | -2.3 -0.1 % |
28-03-2025 15:15:00 Friday |
2260.3 2258 |
2262 | 2255.8 | 2212 |
| 100 | 2.05 0.09 % |
28-03-2025 14:15:00 Friday |
2259.85 2261.9 |
2270.75 | 2258.2 | 4889 |
| 101 | -1.4 -0.06 % |
28-03-2025 13:15:00 Friday |
2262.35 2260.95 |
2265 | 2254.7 | 4914 |
| 102 | -6.8 -0.3 % |
28-03-2025 12:15:00 Friday |
2270 2263.2 |
2270 | 2257.5 | 2552 |
| 103 | -3.4 -0.15 % |
28-03-2025 11:15:00 Friday |
2272.4 2269 |
2277.95 | 2267.2 | 4563 |
| 104 | -15.15 -0.66 % |
28-03-2025 10:15:00 Friday |
2285.25 2270.1 |
2295.95 | 2269.8 | 7554 |
| 105 | 35.25 1.57 % |
28-03-2025 09:15:00 Friday |
2249.95 2285.2 |
2290 | 2240.45 | 25949 |
| 106 | -23.55 -1.05 % |
27-03-2025 15:15:00 Thursday |
2243.55 2220 |
2249 | 2210 | 14825 |
| 107 | -1.45 -0.06 % |
27-03-2025 14:15:00 Thursday |
2246.9 2245.45 |
2254 | 2239 | 4932 |
| 108 | -3.2 -0.14 % |
27-03-2025 13:15:00 Thursday |
2249.6 2246.4 |
2253.2 | 2243.9 | 6312 |
| 109 | -6.85 -0.3 % |
27-03-2025 12:15:00 Thursday |
2255.3 2248.45 |
2260.5 | 2245.85 | 2885 |
| 110 | 15.15 0.68 % |
27-03-2025 11:15:00 Thursday |
2238 2253.15 |
2256.1 | 2235.8 | 5983 |
| 111 | -3.15 -0.14 % |
27-03-2025 10:15:00 Thursday |
2241 2237.85 |
2242.9 | 2231 | 33103 |
| 112 | -1.75 -0.08 % |
27-03-2025 09:15:00 Thursday |
2243.85 2242.1 |
2245.45 | 2225 | 4671 |
| 113 | -0.8 -0.04 % |
26-03-2025 15:15:00 Wednesday |
2247.8 2247 |
2247.8 | 2240.45 | 2214 |
| 114 | -5.35 -0.24 % |
26-03-2025 14:15:00 Wednesday |
2251.35 2246 |
2252.45 | 2236.45 | 6508 |
| 115 | -14.45 -0.64 % |
26-03-2025 13:15:00 Wednesday |
2265 2250.55 |
2265 | 2247 | 15349 |
| 116 | -7.55 -0.33 % |
26-03-2025 12:15:00 Wednesday |
2272.55 2265 |
2274 | 2258.75 | 79976 |
| 117 | 3.75 0.17 % |
26-03-2025 11:15:00 Wednesday |
2267 2270.75 |
2273.8 | 2263.6 | 37949 |
| 118 | -1.2 -0.05 % |
26-03-2025 10:15:00 Wednesday |
2266.9 2265.7 |
2267.65 | 2258 | 2704 |
| 119 | -12.45 -0.55 % |
26-03-2025 09:15:00 Wednesday |
2279.7 2267.25 |
2279.7 | 2258.05 | 6174 |
| 120 | -9.15 -0.4 % |
25-03-2025 15:15:00 Tuesday |
2272.1 2262.95 |
2272.85 | 2262.95 | 31017 |
| 121 | -10.35 -0.45 % |
25-03-2025 14:15:00 Tuesday |
2281 2270.65 |
2281.25 | 2265.7 | 33797 |
| 122 | 7.7 0.34 % |
25-03-2025 13:15:00 Tuesday |
2272.4 2280.1 |
2285.55 | 2272 | 53068 |
| 123 | 12.15 0.54 % |
25-03-2025 12:15:00 Tuesday |
2263.4 2275.55 |
2276.05 | 2259.15 | 3983 |
| 124 | -4.5 -0.2 % |
25-03-2025 11:15:00 Tuesday |
2268 2263.5 |
2270.9 | 2262.05 | 42817 |
| 125 | -2 -0.09 % |
25-03-2025 10:15:00 Tuesday |
2270 2268 |
2280.85 | 2260 | 65005 |
| 126 | 12.05 0.53 % |
25-03-2025 09:15:00 Tuesday |
2260 2272.05 |
2291.95 | 2243.2 | 19782 |
| 127 | 13.8 0.61 % |
24-03-2025 15:15:00 Monday |
2250.25 2264.05 |
2266 | 2250.1 | 40376 |
| 128 | -0.9 -0.04 % |
24-03-2025 14:15:00 Monday |
2250.9 2250 |
2254 | 2248.85 | 11444 |
| 129 | 4.45 0.2 % |
24-03-2025 13:15:00 Monday |
2246.95 2251.4 |
2251.55 | 2245 | 6901 |
| 130 | 0.15 0.01 % |
24-03-2025 12:15:00 Monday |
2245.85 2246 |
2248.2 | 2244.45 | 5494 |
| 131 | 3.95 0.18 % |
24-03-2025 11:15:00 Monday |
2242 2245.95 |
2252.2 | 2241.15 | 12913 |
| 132 | -9.5 -0.42 % |
24-03-2025 10:15:00 Monday |
2251.5 2242 |
2254 | 2241.2 | 10190 |
| 133 | 3.65 0.16 % |
24-03-2025 09:15:00 Monday |
2248 2251.65 |
2265 | 2240.7 | 20739 |
| 134 | 1.2 0.05 % |
21-03-2025 15:15:00 Friday |
2248.3 2249.5 |
2251.1 | 2241.7 | 6446 |
| 135 | 6.8 0.3 % |
21-03-2025 14:15:00 Friday |
2241.4 2248.2 |
2252 | 2241 | 31683 |
| 136 | -4.65 -0.21 % |
21-03-2025 13:15:00 Friday |
2245 2240.35 |
2245 | 2235 | 3535 |
| 137 | -2.75 -0.12 % |
21-03-2025 12:15:00 Friday |
2248.8 2246.05 |
2250.25 | 2244.1 | 74629 |
| 138 | 9.5 0.42 % |
21-03-2025 11:15:00 Friday |
2240 2249.5 |
2253 | 2239.8 | 3941 |
| 139 | 11.8 0.53 % |
21-03-2025 10:15:00 Friday |
2228.8 2240.6 |
2243 | 2225.7 | 5735 |
| 140 | -15.85 -0.71 % |
21-03-2025 09:15:00 Friday |
2245 2229.15 |
2246.5 | 2229.15 | 10856 |
| 141 | 2.6 0.12 % |
20-03-2025 15:15:00 Thursday |
2242.1 2244.7 |
2244.7 | 2239 | 6083 |
| 142 | -2.05 -0.09 % |
20-03-2025 14:15:00 Thursday |
2244.3 2242.25 |
2244.75 | 2239.2 | 9700 |
| 143 | 10.6 0.47 % |
20-03-2025 13:15:00 Thursday |
2233.7 2244.3 |
2248.45 | 2232.15 | 9269 |
| 144 | 8.75 0.39 % |
20-03-2025 12:15:00 Thursday |
2226.15 2234.9 |
2236 | 2223.75 | 36317 |
| 145 | 1.9 0.09 % |
20-03-2025 11:15:00 Thursday |
2222.95 2224.85 |
2226.35 | 2217.6 | 8497 |
| 146 | 17.6 0.8 % |
20-03-2025 10:15:00 Thursday |
2206.4 2224 |
2224 | 2204.55 | 13451 |
| 147 | 5.05 0.23 % |
20-03-2025 09:15:00 Thursday |
2201.5 2206.55 |
2211.5 | 2188.5 | 24965 |
| 148 | -1 -0.05 % |
19-03-2025 15:15:00 Wednesday |
2200 2199 |
2201 | 2196 | 18934 |
| 149 | -3.95 -0.18 % |
19-03-2025 14:15:00 Wednesday |
2204 2200.05 |
2206 | 2196.4 | 42124 |
| 150 | 6.75 0.31 % |
19-03-2025 13:15:00 Wednesday |
2196.85 2203.6 |
2208.95 | 2196.85 | 6925 |
| 151 | 2.55 0.12 % |
19-03-2025 12:15:00 Wednesday |
2196.75 2199.3 |
2202.75 | 2196.5 | 18041 |
| 152 | 1.9 0.09 % |
19-03-2025 11:15:00 Wednesday |
2196.1 2198 |
2198.95 | 2195 | 32998 |
| 153 | -2.25 -0.1 % |
19-03-2025 10:15:00 Wednesday |
2198 2195.75 |
2206 | 2193.4 | 7999 |
| 154 | -12.45 -0.56 % |
19-03-2025 09:15:00 Wednesday |
2209.75 2197.3 |
2213.15 | 2196.55 | 8257 |
| 155 | 1.1 0.05 % |
18-03-2025 15:15:00 Tuesday |
2202.9 2204 |
2205 | 2200.2 | 3449 |
| 156 | 8.2 0.37 % |
18-03-2025 14:15:00 Tuesday |
2194.7 2202.9 |
2204.05 | 2190.95 | 10020 |
| 157 | -10.2 -0.46 % |
18-03-2025 13:15:00 Tuesday |
2205.2 2195 |
2210.65 | 2195 | 3451 |
| 158 | -8.4 -0.38 % |
18-03-2025 12:15:00 Tuesday |
2213.6 2205.2 |
2213.6 | 2198.1 | 35934 |
| 159 | 9.45 0.43 % |
18-03-2025 11:15:00 Tuesday |
2204.25 2213.7 |
2215 | 2201.45 | 21533 |
| 160 | 5.6 0.25 % |
18-03-2025 10:15:00 Tuesday |
2198.65 2204.25 |
2209.6 | 2192.35 | 71273 |
| 161 | 7.9 0.36 % |
18-03-2025 09:15:00 Tuesday |
2190 2197.9 |
2200 | 2178.8 | 16638 |
| 162 | 0.9 0.04 % |
17-03-2025 15:15:00 Monday |
2171.1 2172 |
2174.25 | 2168 | 3723 |
| 163 | -0.95 -0.04 % |
17-03-2025 14:15:00 Monday |
2172.1 2171.15 |
2173.5 | 2168.05 | 6793 |
| 164 | 1.7 0.08 % |
17-03-2025 13:15:00 Monday |
2170 2171.7 |
2178 | 2169.45 | 17537 |
| 165 | 3.75 0.17 % |
17-03-2025 12:15:00 Monday |
2166.25 2170 |
2171 | 2162.2 | 117523 |
| 166 | 1.6 0.07 % |
17-03-2025 11:15:00 Monday |
2165.1 2166.7 |
2167.6 | 2158.05 | 5380 |
| 167 | -4 -0.18 % |
17-03-2025 10:15:00 Monday |
2169 2165 |
2170.3 | 2156.5 | 7991 |
| 168 | -5.65 -0.26 % |
17-03-2025 09:15:00 Monday |
2175.8 2170.15 |
2191.95 | 2165 | 12788 |
| 169 | 4 0.18 % |
13-03-2025 15:15:00 Thursday |
2176 2180 |
2181.3 | 2174.6 | 3429 |
| 170 | 3.55 0.16 % |
13-03-2025 14:15:00 Thursday |
2172.4 2175.95 |
2176.4 | 2166 | 5154 |
| 171 | -13.6 -0.62 % |
13-03-2025 13:15:00 Thursday |
2186 2172.4 |
2186 | 2170 | 7830 |
| 172 | -9.7 -0.44 % |
13-03-2025 12:15:00 Thursday |
2195.7 2186 |
2197.85 | 2180.35 | 51102 |
| 173 | -4.15 -0.19 % |
13-03-2025 11:15:00 Thursday |
2203.05 2198.9 |
2205.95 | 2193.8 | 29932 |
| 174 | 11.8 0.54 % |
13-03-2025 10:15:00 Thursday |
2192.2 2204 |
2206.65 | 2190 | 3445 |
| 175 | -8.8 -0.4 % |
13-03-2025 09:15:00 Thursday |
2200.95 2192.15 |
2210.7 | 2178 | 7803 |
| 176 | 0 0 % |
12-03-2025 15:15:00 Wednesday |
2196 2196 |
2196.75 | 2184.8 | 5900 |
| 177 | 1.55 0.07 % |
12-03-2025 14:15:00 Wednesday |
2194.45 2196 |
2204.15 | 2194.45 | 3688 |
| 178 | -18.3 -0.83 % |
12-03-2025 13:15:00 Wednesday |
2215.45 2197.15 |
2219 | 2194.05 | 6381 |
| 179 | -17.5 -0.79 % |
12-03-2025 12:15:00 Wednesday |
2228 2210.5 |
2229.1 | 2208 | 31547 |
| 180 | 4.3 0.19 % |
12-03-2025 11:15:00 Wednesday |
2222.55 2226.85 |
2230 | 2220.1 | 37385 |
| 181 | 2.9 0.13 % |
12-03-2025 10:15:00 Wednesday |
2220 2222.9 |
2227 | 2216.65 | 31608 |
| 182 | -4.15 -0.19 % |
12-03-2025 09:15:00 Wednesday |
2223.7 2219.55 |
2223.7 | 2201 | 9253 |
| 183 | 5.95 0.27 % |
11-03-2025 15:15:00 Tuesday |
2215.6 2221.55 |
2226 | 2211 | 6738 |
| 184 | -14.55 -0.65 % |
11-03-2025 14:15:00 Tuesday |
2230.15 2215.6 |
2231.4 | 2213.45 | 16036 |
| 185 | -9.8 -0.44 % |
11-03-2025 13:15:00 Tuesday |
2240 2230.2 |
2240 | 2225 | 6967 |
| 186 | 0.75 0.03 % |
11-03-2025 12:15:00 Tuesday |
2239.65 2240.4 |
2247.7 | 2237.4 | 6830 |
| 187 | -10 -0.44 % |
11-03-2025 11:15:00 Tuesday |
2249.9 2239.9 |
2251.55 | 2239.9 | 5295 |
| 188 | -11.2 -0.5 % |
11-03-2025 10:15:00 Tuesday |
2259.25 2248.05 |
2259.3 | 2243.2 | 6161 |
| 189 | 15.35 0.68 % |
11-03-2025 09:15:00 Tuesday |
2243.95 2259.3 |
2261.55 | 2232 | 17596 |
| 190 | -1.35 -0.06 % |
10-03-2025 15:15:00 Monday |
2248.6 2247.25 |
2250.65 | 2244.85 | 3713 |
| 191 | -11.45 -0.51 % |
10-03-2025 14:15:00 Monday |
2260 2248.55 |
2260 | 2245 | 5045 |
| 192 | -0.6 -0.03 % |
10-03-2025 13:15:00 Monday |
2259.6 2259 |
2267.4 | 2256.95 | 4234 |
| 193 | 1.25 0.06 % |
10-03-2025 12:15:00 Monday |
2258.35 2259.6 |
2262.7 | 2251.75 | 4732 |
| 194 | 9.35 0.42 % |
10-03-2025 11:15:00 Monday |
2248.75 2258.1 |
2262 | 2248.75 | 6649 |
| 195 | 1.2 0.05 % |
10-03-2025 10:15:00 Monday |
2246.5 2247.7 |
2250.6 | 2240 | 6204 |
| 196 | 27.7 1.25 % |
10-03-2025 09:15:00 Monday |
2218.8 2246.5 |
2252.75 | 2195 | 7917 |
| 197 | -0.4 -0.02 % |
07-03-2025 15:15:00 Friday |
2204.4 2204 |
2207 | 2200.5 | 5340 |
| 198 | -8.85 -0.4 % |
07-03-2025 14:15:00 Friday |
2213.05 2204.2 |
2214.8 | 2203.1 | 3943 |
| 199 | 4.15 0.19 % |
07-03-2025 13:15:00 Friday |
2208.55 2212.7 |
2213.9 | 2206.1 | 13928 |
| 200 | 6.15 0.28 % |
07-03-2025 12:15:00 Friday |
2202.3 2208.45 |
2210 | 2200.4 | 5407 |
| 201 | -5.2 -0.24 % |
07-03-2025 11:15:00 Friday |
2207 2201.8 |
2210 | 2197.85 | 6348 |
| 202 | -9.4 -0.42 % |
07-03-2025 10:15:00 Friday |
2216.4 2207 |
2216.8 | 2188.9 | 9993 |
| 203 | -13.7 -0.61 % |
07-03-2025 09:15:00 Friday |
2228.7 2215 |
2228.7 | 2204 | 9386 |
| 204 | 0.2 0.01 % |
06-03-2025 15:15:00 Thursday |
2219.85 2220.05 |
2223.45 | 2218.05 | 3176 |
| 205 | -0.15 -0.01 % |
06-03-2025 14:15:00 Thursday |
2220 2219.85 |
2223 | 2213 | 4935 |
| 206 | 1 0.05 % |
06-03-2025 13:15:00 Thursday |
2220.05 2221.05 |
2229.4 | 2219.55 | 57197 |
| 207 | 14.35 0.65 % |
06-03-2025 12:15:00 Thursday |
2207.35 2221.7 |
2228.4 | 2201.7 | 7167 |
| 208 | 8.15 0.37 % |
06-03-2025 11:15:00 Thursday |
2198.55 2206.7 |
2215 | 2195 | 10988 |
| 209 | 25.45 1.17 % |
06-03-2025 10:15:00 Thursday |
2174.55 2200 |
2200.2 | 2173.8 | 19821 |
| 210 | -2.85 -0.13 % |
06-03-2025 09:15:00 Thursday |
2177 2174.15 |
2208.85 | 2164.15 | 22724 |
| 211 | 3.5 0.16 % |
05-03-2025 15:15:00 Wednesday |
2171.5 2175 |
2175 | 2168.65 | 1392 |
| 212 | -4.5 -0.21 % |
05-03-2025 14:15:00 Wednesday |
2175.6 2171.1 |
2177.75 | 2167.6 | 2040 |
| 213 | -10.5 -0.48 % |
05-03-2025 13:15:00 Wednesday |
2189.75 2179.25 |
2190.9 | 2175.9 | 1746 |
| 214 | 8.75 0.4 % |
05-03-2025 12:15:00 Wednesday |
2181 2189.75 |
2190.85 | 2181 | 2489 |
| 215 | 10.45 0.48 % |
05-03-2025 11:15:00 Wednesday |
2169 2179.45 |
2180 | 2163.1 | 3684 |
| 216 | 2.7 0.12 % |
05-03-2025 10:15:00 Wednesday |
2166.3 2169 |
2170.95 | 2164.1 | 2692 |
| 217 | 15.2 0.71 % |
05-03-2025 09:15:00 Wednesday |
2151.1 2166.3 |
2174 | 2151 | 6747 |
| 218 | -5.9 -0.27 % |
04-03-2025 15:15:00 Tuesday |
2158.9 2153 |
2160.45 | 2148.5 | 6730 |
| 219 | 6.3 0.29 % |
04-03-2025 14:15:00 Tuesday |
2152.65 2158.95 |
2162.65 | 2150.6 | 9339 |
| 220 | 4.1 0.19 % |
04-03-2025 13:15:00 Tuesday |
2150 2154.1 |
2155.9 | 2147.1 | 9617 |
| 221 | 7.55 0.35 % |
04-03-2025 12:15:00 Tuesday |
2142.45 2150 |
2150 | 2136 | 9583 |
| 222 | -15.6 -0.72 % |
04-03-2025 11:15:00 Tuesday |
2157.6 2142 |
2159.6 | 2142 | 29729 |
| 223 | -0.2 -0.01 % |
04-03-2025 10:15:00 Tuesday |
2157.8 2157.6 |
2158.6 | 2147.3 | 14241 |
| 224 | -22.55 -1.03 % |
04-03-2025 09:15:00 Tuesday |
2179.05 2156.5 |
2181.35 | 2155 | 15378 |
| 225 | 2.3 0.11 % |
03-03-2025 15:15:00 Monday |
2176.7 2179 |
2182.2 | 2175.05 | 3611 |
| 226 | 6 0.28 % |
03-03-2025 14:15:00 Monday |
2170.75 2176.75 |
2176.75 | 2165.05 | 33512 |
| 227 | -3 -0.14 % |
03-03-2025 13:15:00 Monday |
2173 2170 |
2173 | 2163.8 | 44945 |
| 228 | -0.9 -0.04 % |
03-03-2025 12:15:00 Monday |
2174.9 2174 |
2176.45 | 2165.1 | 11838 |
| 229 | 8 0.37 % |
03-03-2025 11:15:00 Monday |
2165.3 2173.3 |
2174.95 | 2163.6 | 9663 |
| 230 | -3 -0.14 % |
03-03-2025 10:15:00 Monday |
2169.95 2166.95 |
2171.15 | 2158.55 | 33684 |
| 231 | -34.3 -1.56 % |
03-03-2025 09:15:00 Monday |
2202 2167.7 |
2202 | 2165.5 | 15433 |
| 232 | 8.9 0.41 % |
28-02-2025 15:15:00 Friday |
2189.05 2197.95 |
2198.1 | 2186.85 | 7044 |
| 233 | -6.55 -0.3 % |
28-02-2025 14:15:00 Friday |
2196.6 2190.05 |
2207.75 | 2188 | 12809 |
| 234 | -8.2 -0.37 % |
28-02-2025 13:15:00 Friday |
2205.2 2197 |
2206.95 | 2194.1 | 13146 |
| 235 | -9.05 -0.41 % |
28-02-2025 12:15:00 Friday |
2215.55 2206.5 |
2217.55 | 2203.15 | 6520 |
| 236 | 8.45 0.38 % |
28-02-2025 11:15:00 Friday |
2207.1 2215.55 |
2219.7 | 2203 | 13376 |
| 237 | 0.5 0.02 % |
28-02-2025 10:15:00 Friday |
2205.55 2206.05 |
2214.1 | 2198.1 | 14655 |
| 238 | -39.5 -1.76 % |
28-02-2025 09:15:00 Friday |
2245 2205.5 |
2250 | 2200.25 | 18560 |
| 239 | 9.2 0.41 % |
27-02-2025 15:15:00 Thursday |
2240.8 2250 |
2250 | 2238.6 | 3735 |
| 240 | -6.85 -0.3 % |
27-02-2025 14:15:00 Thursday |
2248.4 2241.55 |
2253.3 | 2238.35 | 4894 |
| 241 | 13.35 0.6 % |
27-02-2025 13:15:00 Thursday |
2235.4 2248.75 |
2249.8 | 2233.55 | 3822 |
| 242 | -13.8 -0.61 % |
27-02-2025 12:15:00 Thursday |
2248.85 2235.05 |
2248.85 | 2233.65 | 4409 |
| 243 | -8.4 -0.37 % |
27-02-2025 11:15:00 Thursday |
2256 2247.6 |
2259.2 | 2246.75 | 2654 |
| 244 | 13.25 0.59 % |
27-02-2025 10:15:00 Thursday |
2242.1 2255.35 |
2256.05 | 2236.1 | 6501 |
| 245 | -30 -1.32 % |
27-02-2025 09:15:00 Thursday |
2272 2242 |
2272 | 2240.35 | 11879 |
| 246 | -6.4 -0.28 % |
25-02-2025 15:15:00 Tuesday |
2259.75 2253.35 |
2261 | 2251.05 | 5721 |
| 247 | -1.45 -0.06 % |
25-02-2025 14:15:00 Tuesday |
2261.3 2259.85 |
2263.15 | 2258.4 | 30323 |
| 248 | -3.85 -0.17 % |
25-02-2025 13:15:00 Tuesday |
2265.3 2261.45 |
2266.25 | 2255.8 | 4987 |
| 249 | -2.25 -0.1 % |
25-02-2025 12:15:00 Tuesday |
2267.25 2265 |
2269 | 2261.7 | 5871 |
| 250 | 17.9 0.8 % |
25-02-2025 11:15:00 Tuesday |
2248.95 2266.85 |
2268.75 | 2247.15 | 10810 |
| 251 | 3.1 0.14 % |
25-02-2025 10:15:00 Tuesday |
2246 2249.1 |
2249.8 | 2244 | 19587 |
| 252 | 3.55 0.16 % |
25-02-2025 09:15:00 Tuesday |
2242.4 2245.95 |
2256.35 | 2238.8 | 17169 |
| 253 | 3.7 0.17 % |
24-02-2025 15:15:00 Monday |
2241.25 2244.95 |
2244.95 | 2241 | 1135 |
| 254 | -2.85 -0.13 % |
24-02-2025 14:15:00 Monday |
2244.1 2241.25 |
2244.9 | 2237.1 | 3199 |
| 255 | 8.5 0.38 % |
24-02-2025 13:15:00 Monday |
2235 2243.5 |
2243.7 | 2234.5 | 1277 |
| 256 | -3.8 -0.17 % |
24-02-2025 12:15:00 Monday |
2241.05 2237.25 |
2245.65 | 2235 | 9366 |
| 257 | 4.9 0.22 % |
24-02-2025 11:15:00 Monday |
2237.1 2242 |
2251.85 | 2237.1 | 5805 |
| 258 | 8.65 0.39 % |
24-02-2025 10:15:00 Monday |
2228.35 2237 |
2238.4 | 2227 | 11394 |
| 259 | -7.8 -0.35 % |
24-02-2025 09:15:00 Monday |
2236.9 2229.1 |
2239.95 | 2219 | 3585 |
| 260 | -4.65 -0.21 % |
21-02-2025 15:15:00 Friday |
2245.6 2240.95 |
2249.9 | 2236.3 | 2756 |
| 261 | 5.4 0.24 % |
21-02-2025 14:15:00 Friday |
2241.25 2246.65 |
2247.7 | 2237.35 | 6758 |
| 262 | -0.15 -0.01 % |
21-02-2025 13:15:00 Friday |
2241.95 2241.8 |
2243 | 2235 | 4818 |
| 263 | -3.15 -0.14 % |
21-02-2025 12:15:00 Friday |
2245.05 2241.9 |
2246.45 | 2235 | 56032 |
| 264 | 9.55 0.43 % |
21-02-2025 11:15:00 Friday |
2235.55 2245.1 |
2245.7 | 2230.05 | 30160 |
| 265 | -2.1 -0.09 % |
21-02-2025 10:15:00 Friday |
2236.45 2234.35 |
2239.3 | 2227.4 | 6077 |
| 266 | -7.6 -0.34 % |
21-02-2025 09:15:00 Friday |
2245.75 2238.15 |
2251 | 2234.1 | 11270 |
| 267 | -0.55 -0.02 % |
20-02-2025 15:15:00 Thursday |
2250 2249.45 |
2252 | 2247 | 1491 |
| 268 | 7.25 0.32 % |
20-02-2025 14:15:00 Thursday |
2242.2 2249.45 |
2250 | 2240.25 | 2264 |
| 269 | -3.5 -0.16 % |
20-02-2025 13:15:00 Thursday |
2245.65 2242.15 |
2249.8 | 2240 | 2791 |
| 270 | -4.1 -0.18 % |
20-02-2025 12:15:00 Thursday |
2248.4 2244.3 |
2251.8 | 2243.25 | 1272 |
| 271 | 1.05 0.05 % |
20-02-2025 11:15:00 Thursday |
2245.5 2246.55 |
2249 | 2243.25 | 2388 |
| 272 | 2.1 0.09 % |
20-02-2025 10:15:00 Thursday |
2243.25 2245.35 |
2245.35 | 2237.4 | 1449 |
| 273 | -10.45 -0.46 % |
20-02-2025 09:15:00 Thursday |
2254.55 2244.1 |
2256.7 | 2228 | 6917 |
| 274 | -1.95 -0.09 % |
19-02-2025 15:15:00 Wednesday |
2250.15 2248.2 |
2251.95 | 2248.2 | 1895 |
| 275 | -3.95 -0.18 % |
19-02-2025 14:15:00 Wednesday |
2253.95 2250 |
2254.05 | 2248.45 | 2458 |
| 276 | 1.55 0.07 % |
19-02-2025 13:15:00 Wednesday |
2251.45 2253 |
2253.85 | 2248.15 | 5773 |
| 277 | -13.5 -0.6 % |
19-02-2025 12:15:00 Wednesday |
2264.95 2251.45 |
2267.9 | 2247.2 | 4538 |
| 278 | -4.3 -0.19 % |
19-02-2025 11:15:00 Wednesday |
2270.75 2266.45 |
2271.4 | 2263.45 | 1642 |
| 279 | -7.85 -0.34 % |
19-02-2025 10:15:00 Wednesday |
2278.45 2270.6 |
2281.05 | 2263.45 | 4625 |
| 280 | -26.65 -1.16 % |
19-02-2025 09:15:00 Wednesday |
2304.5 2277.85 |
2305 | 2269.45 | 6510 |
| 281 | 0.55 0.02 % |
18-02-2025 15:15:00 Tuesday |
2298.8 2299.35 |
2299.35 | 2293.8 | 1165 |
| 282 | 5.8 0.25 % |
18-02-2025 14:15:00 Tuesday |
2290.9 2296.7 |
2298 | 2289.45 | 3286 |
| 283 | -10.25 -0.45 % |
18-02-2025 13:15:00 Tuesday |
2299.45 2289.2 |
2301.4 | 2289.1 | 4569 |
| 284 | -16.65 -0.72 % |
18-02-2025 12:15:00 Tuesday |
2315.8 2299.15 |
2316.85 | 2299 | 1734 |
| 285 | 5.65 0.24 % |
18-02-2025 11:15:00 Tuesday |
2312.25 2317.9 |
2322.15 | 2311 | 1165 |
| 286 | -6.65 -0.29 % |
18-02-2025 10:15:00 Tuesday |
2319.05 2312.4 |
2321.6 | 2308 | 1540 |
| 287 | -14.35 -0.61 % |
18-02-2025 09:15:00 Tuesday |
2334.95 2320.6 |
2334.95 | 2319.7 | 9401 |
| 288 | -8.6 -0.37 % |
17-02-2025 15:15:00 Monday |
2330.45 2321.85 |
2332.65 | 2321.85 | 1251 |
| 289 | 4.9 0.21 % |
17-02-2025 14:15:00 Monday |
2324.1 2329 |
2333.3 | 2324.1 | 2915 |
| 290 | 0.55 0.02 % |
17-02-2025 13:15:00 Monday |
2321.45 2322 |
2328 | 2319 | 2218 |
| 291 | 13.15 0.57 % |
17-02-2025 12:15:00 Monday |
2305 2318.15 |
2318.2 | 2300.05 | 2473 |
| 292 | 2.3 0.1 % |
17-02-2025 11:15:00 Monday |
2302.9 2305.2 |
2314 | 2302.9 | 17646 |
| 293 | -6.75 -0.29 % |
17-02-2025 10:15:00 Monday |
2310.75 2304 |
2317.4 | 2304 | 26298 |
| 294 | -3.55 -0.15 % |
17-02-2025 09:15:00 Monday |
2317.35 2313.8 |
2329.85 | 2304.75 | 11031 |
| 295 | -0.05 0 % |
14-02-2025 15:15:00 Friday |
2318.05 2318 |
2321.3 | 2315.55 | 1113 |
| 296 | 0.8 0.03 % |
14-02-2025 14:15:00 Friday |
2319.35 2320.15 |
2325.25 | 2316 | 1656 |
| 297 | -1.4 -0.06 % |
14-02-2025 13:15:00 Friday |
2318.9 2317.5 |
2323.75 | 2313.6 | 2574 |
| 298 | -5.3 -0.23 % |
14-02-2025 12:15:00 Friday |
2324.3 2319 |
2330.4 | 2317 | 2937 |
| 299 | -14.5 -0.62 % |
14-02-2025 11:15:00 Friday |
2339.1 2324.6 |
2339.85 | 2317.95 | 3493 |
| 300 | -19.1 -0.81 % |
14-02-2025 10:15:00 Friday |
2357.55 2338.45 |
2365.85 | 2334 | 27341 |
| 301 | 36 1.55 % |
14-02-2025 09:15:00 Friday |
2320 2356 |
2360 | 2317 | 4650 |
| 302 | -1.35 -0.06 % |
13-02-2025 15:15:00 Thursday |
2321.9 2320.55 |
2326.25 | 2319 | 2748 |
| 303 | -6.9 -0.3 % |
13-02-2025 14:15:00 Thursday |
2328.65 2321.75 |
2328.65 | 2315.45 | 30912 |
| 304 | -9.05 -0.39 % |
13-02-2025 13:15:00 Thursday |
2335 2325.95 |
2337.75 | 2318.55 | 14527 |
| 305 | -6.5 -0.28 % |
13-02-2025 12:15:00 Thursday |
2342.75 2336.25 |
2344.3 | 2329.1 | 3065 |
| 306 | 2.5 0.11 % |
13-02-2025 11:15:00 Thursday |
2340 2342.5 |
2346.1 | 2336.9 | 1105 |
| 307 | 2.2 0.09 % |
13-02-2025 10:15:00 Thursday |
2332.95 2335.15 |
2340.35 | 2331.1 | 37213 |
| 308 | 82.95 3.69 % |
13-02-2025 09:15:00 Thursday |
2250.1 2333.05 |
2341.25 | 2250.1 | 4030 |
| 309 | 0.1 0 % |
12-02-2025 15:15:00 Wednesday |
2333.4 2333.5 |
2333.5 | 2326.1 | 1262 |
| 310 | -0.35 -0.01 % |
12-02-2025 14:15:00 Wednesday |
2334 2333.65 |
2337.5 | 2327.15 | 9569 |
| 311 | -3.05 -0.13 % |
12-02-2025 13:15:00 Wednesday |
2337.05 2334 |
2340 | 2330.15 | 3197 |
| 312 | 2.55 0.11 % |
12-02-2025 12:15:00 Wednesday |
2331.55 2334.1 |
2334.9 | 2326.85 | 1815 |
| 313 | 6.6 0.28 % |
12-02-2025 11:15:00 Wednesday |
2323.8 2330.4 |
2335.3 | 2318.5 | 4906 |
| 314 | 13.55 0.59 % |
12-02-2025 10:15:00 Wednesday |
2311 2324.55 |
2331.2 | 2307.6 | 27350 |
| 315 | -15 -0.64 % |
12-02-2025 09:15:00 Wednesday |
2326 2311 |
2329.45 | 2306 | 6505 |
| 316 | 2.75 0.12 % |
11-02-2025 15:15:00 Tuesday |
2316.25 2319 |
2324.95 | 2316.25 | 6506 |
| 317 | 13.3 0.58 % |
11-02-2025 14:15:00 Tuesday |
2304.4 2317.7 |
2319 | 2296.3 | 47569 |
| 318 | -9.7 -0.42 % |
11-02-2025 13:15:00 Tuesday |
2314 2304.3 |
2323.05 | 2296.95 | 10615 |
| 319 | -26.6 -1.14 % |
11-02-2025 12:15:00 Tuesday |
2343 2316.4 |
2348.1 | 2314.8 | 12926 |
| 320 | -9.05 -0.38 % |
11-02-2025 11:15:00 Tuesday |
2353 2343.95 |
2355 | 2341.55 | 27409 |
| 321 | 0.2 0.01 % |
11-02-2025 10:15:00 Tuesday |
2352.75 2352.95 |
2356.4 | 2345 | 9854 |
| 322 | -22.5 -0.95 % |
11-02-2025 09:15:00 Tuesday |
2375 2352.5 |
2377.55 | 2350.5 | 13285 |
| 323 | -2.55 -0.11 % |
10-02-2025 15:15:00 Monday |
2362.75 2360.2 |
2364.55 | 2355.55 | 1938 |
| 324 | 3.4 0.14 % |
10-02-2025 14:15:00 Monday |
2358.8 2362.2 |
2369.35 | 2357.7 | 24624 |
| 325 | 1.25 0.05 % |
10-02-2025 13:15:00 Monday |
2357.65 2358.9 |
2372 | 2353.15 | 3939 |
| 326 | -14.1 -0.59 % |
10-02-2025 12:15:00 Monday |
2372.15 2358.05 |
2372.15 | 2356.25 | 1463 |
| 327 | -15.7 -0.66 % |
10-02-2025 11:15:00 Monday |
2386 2370.3 |
2386 | 2368.8 | 6098 |
| 328 | 2.3 0.1 % |
10-02-2025 10:15:00 Monday |
2383.7 2386 |
2392.05 | 2380.8 | 2981 |
| 329 | 10.4 0.44 % |
10-02-2025 09:15:00 Monday |
2371.95 2382.35 |
2398.2 | 2363.65 | 11839 |
| 330 | -0.4 -0.02 % |
07-02-2025 15:15:00 Friday |
2365.9 2365.5 |
2367.85 | 2363 | 1230 |
| 331 | 1.7 0.07 % |
07-02-2025 14:15:00 Friday |
2363.6 2365.3 |
2366.1 | 2356.15 | 2663 |
| 332 | 2.9 0.12 % |
07-02-2025 13:15:00 Friday |
2361.85 2364.75 |
2367.7 | 2361.25 | 2338 |
| 333 | -5.25 -0.22 % |
07-02-2025 12:15:00 Friday |
2365 2359.75 |
2366.4 | 2356.1 | 2314 |
| 334 | 7.2 0.31 % |
07-02-2025 11:15:00 Friday |
2356.9 2364.1 |
2371.6 | 2355.85 | 3229 |
| 335 | 7.2 0.31 % |
07-02-2025 10:15:00 Friday |
2349.7 2356.9 |
2357.95 | 2336.85 | 6086 |
| 336 | -31.65 -1.33 % |
07-02-2025 09:15:00 Friday |
2382.95 2351.3 |
2382.95 | 2345.95 | 10683 |
| 337 | 2.45 0.1 % |
06-02-2025 15:15:00 Thursday |
2372.35 2374.8 |
2375.7 | 2370.9 | 1588 |
| 338 | -2.85 -0.12 % |
06-02-2025 14:15:00 Thursday |
2374.3 2371.45 |
2375.7 | 2361 | 4640 |
| 339 | 0.45 0.02 % |
06-02-2025 13:15:00 Thursday |
2372.85 2373.3 |
2375.85 | 2370.75 | 1634 |
| 340 | -0.05 0 % |
06-02-2025 12:15:00 Thursday |
2372 2371.95 |
2376 | 2370 | 1492 |
| 341 | -9.3 -0.39 % |
06-02-2025 11:15:00 Thursday |
2381.1 2371.8 |
2384.45 | 2370 | 43450 |
| 342 | -7.25 -0.3 % |
06-02-2025 10:15:00 Thursday |
2389.95 2382.7 |
2391.65 | 2379 | 4550 |
| 343 | -4.2 -0.18 % |
06-02-2025 09:15:00 Thursday |
2394.15 2389.95 |
2408 | 2386.05 | 5305 |
| 344 | 1.75 0.07 % |
05-02-2025 15:15:00 Wednesday |
2391.25 2393 |
2395 | 2387.05 | 7512 |
| 345 | -16.9 -0.7 % |
05-02-2025 14:15:00 Wednesday |
2407.2 2390.3 |
2407.2 | 2385.55 | 14854 |
| 346 | -3.4 -0.14 % |
05-02-2025 13:15:00 Wednesday |
2410.4 2407 |
2412.2 | 2407 | 4204 |
| 347 | -7.55 -0.31 % |
05-02-2025 12:15:00 Wednesday |
2419 2411.45 |
2420 | 2410.4 | 7020 |
| 348 | 3.05 0.13 % |
05-02-2025 11:15:00 Wednesday |
2415 2418.05 |
2420.55 | 2413 | 5221 |
| 349 | 3.5 0.15 % |
05-02-2025 10:15:00 Wednesday |
2411.9 2415.4 |
2423.85 | 2410.7 | 6301 |
| 350 | -32.25 -1.32 % |
05-02-2025 09:15:00 Wednesday |
2444.15 2411.9 |
2446 | 2409.9 | 15059 |
| 351 | -3.5 -0.14 % |
04-02-2025 15:15:00 Tuesday |
2437.5 2434 |
2441.5 | 2430.1 | 6872 |
| 352 | 4.55 0.19 % |
04-02-2025 14:15:00 Tuesday |
2432.65 2437.2 |
2443.55 | 2427.7 | 45272 |
| 353 | -1.75 -0.07 % |
04-02-2025 13:15:00 Tuesday |
2434.9 2433.15 |
2443.1 | 2428.8 | 8458 |
| 354 | 10.5 0.43 % |
04-02-2025 12:15:00 Tuesday |
2422.7 2433.2 |
2435.1 | 2422.7 | 1896 |
| 355 | -7.45 -0.31 % |
04-02-2025 11:15:00 Tuesday |
2430.15 2422.7 |
2439.25 | 2422.7 | 5271 |
| 356 | 15.05 0.62 % |
04-02-2025 10:15:00 Tuesday |
2414 2429.05 |
2431.15 | 2408.4 | 33623 |
| 357 | -49.95 -2.03 % |
04-02-2025 09:15:00 Tuesday |
2464.1 2414.15 |
2464.1 | 2403 | 19131 |
| 358 | 1.95 0.08 % |
03-02-2025 15:15:00 Monday |
2441.2 2443.15 |
2446.05 | 2435.75 | 12661 |
| 359 | 7.7 0.32 % |
03-02-2025 14:15:00 Monday |
2433.65 2441.35 |
2451.35 | 2430.05 | 4756 |
| 360 | 0.6 0.02 % |
03-02-2025 13:15:00 Monday |
2432.85 2433.45 |
2438 | 2429 | 24826 |
| 361 | 5.25 0.22 % |
03-02-2025 12:15:00 Monday |
2428.35 2433.6 |
2436 | 2418 | 12218 |
| 362 | -26.4 -1.08 % |
03-02-2025 11:15:00 Monday |
2455.4 2429 |
2457.1 | 2426.65 | 13833 |
| 363 | -27.6 -1.11 % |
03-02-2025 10:15:00 Monday |
2483.05 2455.45 |
2485.55 | 2454 | 55056 |
| 364 | -23.85 -0.95 % |
03-02-2025 09:15:00 Monday |
2509.8 2485.95 |
2518.8 | 2476.25 | 40611 |
| 365 | -3.2 -0.13 % |
01-02-2025 15:15:00 Saturday |
2506.55 2503.35 |
2509.1 | 2495.1 | 6988 |
| 366 | -48.45 -1.9 % |
01-02-2025 14:15:00 Saturday |
2554.95 2506.5 |
2555.9 | 2504.45 | 19941 |
| 367 | -31.3 -1.21 % |
01-02-2025 13:15:00 Saturday |
2584 2552.7 |
2600 | 2549.2 | 44791 |
| 368 | 91.6 3.68 % |
01-02-2025 12:15:00 Saturday |
2491.25 2582.85 |
2594.65 | 2491.25 | 90760 |
| 369 | 25.9 1.05 % |
01-02-2025 11:15:00 Saturday |
2473.1 2499 |
2513 | 2434.8 | 18973 |
| 370 | -6.4 -0.26 % |
01-02-2025 10:15:00 Saturday |
2479.85 2473.45 |
2483.15 | 2466.45 | 6459 |
| 371 | -4.8 -0.19 % |
01-02-2025 09:15:00 Saturday |
2484.8 2480 |
2492 | 2453.1 | 16108 |
| 372 | 5.65 0.23 % |
31-01-2025 15:15:00 Friday |
2468.35 2474 |
2478 | 2466.05 | 15390 |
| 373 | 19.15 0.78 % |
31-01-2025 14:15:00 Friday |
2448.85 2468 |
2469.9 | 2445.1 | 18936 |
| 374 | -1.95 -0.08 % |
31-01-2025 13:15:00 Friday |
2448.95 2447 |
2457.65 | 2446.45 | 7685 |
| 375 | 1.25 0.05 % |
31-01-2025 12:15:00 Friday |
2447.1 2448.35 |
2458 | 2442.65 | 10555 |
| 376 | 11.95 0.49 % |
31-01-2025 11:15:00 Friday |
2435.25 2447.2 |
2452.3 | 2433.2 | 13872 |
| 377 | 4.7 0.19 % |
31-01-2025 10:15:00 Friday |
2430.25 2434.95 |
2437.3 | 2425.05 | 9528 |
| 378 | 28.75 1.2 % |
31-01-2025 09:15:00 Friday |
2401.5 2430.25 |
2439 | 2401.5 | 12447 |
| 379 | 18.2 0.76 % |
30-01-2025 15:15:00 Thursday |
2404.8 2423 |
2423.95 | 2404.8 | 4578 |
| 380 | 4.2 0.17 % |
30-01-2025 14:15:00 Thursday |
2400.6 2404.8 |
2409 | 2399.2 | 8523 |
| 381 | 1.2 0.05 % |
30-01-2025 13:15:00 Thursday |
2398.8 2400 |
2403.45 | 2398.65 | 4177 |
| 382 | -0.95 -0.04 % |
30-01-2025 12:15:00 Thursday |
2400 2399.05 |
2403.65 | 2398.4 | 3681 |
| 383 | -1.6 -0.07 % |
30-01-2025 11:15:00 Thursday |
2400.65 2399.05 |
2405 | 2395.6 | 25990 |
| 384 | 2.85 0.12 % |
30-01-2025 10:15:00 Thursday |
2396.35 2399.2 |
2401.55 | 2390.8 | 7522 |
| 385 | 13.85 0.58 % |
30-01-2025 09:15:00 Thursday |
2382 2395.85 |
2401 | 2382 | 9926 |
| 386 | 2.85 0.12 % |
29-01-2025 15:15:00 Wednesday |
2385.5 2388.35 |
2388.35 | 2383.55 | 3211 |
| 387 | 0.7 0.03 % |
29-01-2025 14:15:00 Wednesday |
2386.9 2387.6 |
2387.6 | 2376.8 | 5192 |
| 388 | -0.15 -0.01 % |
29-01-2025 13:15:00 Wednesday |
2386.9 2386.75 |
2391.95 | 2383.85 | 3611 |
| 389 | -6.3 -0.26 % |
29-01-2025 12:15:00 Wednesday |
2391.3 2385 |
2395.45 | 2384.25 | 3521 |
| 390 | 8.1 0.34 % |
29-01-2025 11:15:00 Wednesday |
2383.45 2391.55 |
2391.75 | 2375.6 | 4594 |
| 391 | 5.25 0.22 % |
29-01-2025 10:15:00 Wednesday |
2378.1 2383.35 |
2389.7 | 2375.55 | 4443 |
| 392 | -13.4 -0.56 % |
29-01-2025 09:15:00 Wednesday |
2389.65 2376.25 |
2389.8 | 2363.8 | 12561 |
| 393 | -4.95 -0.21 % |
28-01-2025 15:15:00 Tuesday |
2389 2384.05 |
2390.15 | 2382.45 | 986 |
| 394 | -2.05 -0.09 % |
28-01-2025 14:15:00 Tuesday |
2392 2389.95 |
2399 | 2384 | 14408 |
| 395 | -0.05 0 % |
28-01-2025 13:15:00 Tuesday |
2390.3 2390.25 |
2393.3 | 2389.25 | 1800 |
| 396 | 0 0 % |
28-01-2025 12:15:00 Tuesday |
2391.9 2391.9 |
2395 | 2387.8 | 2928 |
| 397 | -8.65 -0.36 % |
28-01-2025 11:15:00 Tuesday |
2400.05 2391.4 |
2400.05 | 2388.15 | 12734 |
| 398 | 6.7 0.28 % |
28-01-2025 10:15:00 Tuesday |
2393.25 2399.95 |
2407.45 | 2390.15 | 29032 |
| 399 | -13.6 -0.56 % |
28-01-2025 09:15:00 Tuesday |
2408.85 2395.25 |
2408.85 | 2379.6 | 15260 |
| 400 | -2.55 -0.11 % |
27-01-2025 15:15:00 Monday |
2394.9 2392.35 |
2395.3 | 2386.5 | 4923 |
| 401 | 4.55 0.19 % |
27-01-2025 14:15:00 Monday |
2389.5 2394.05 |
2396 | 2387.4 | 10366 |
| 402 | -3.7 -0.15 % |
27-01-2025 13:15:00 Monday |
2393 2389.3 |
2393.15 | 2382.05 | 8332 |
| 403 | 3 0.13 % |
27-01-2025 12:15:00 Monday |
2390 2393 |
2395 | 2388.65 | 4824 |
| 404 | -7.4 -0.31 % |
27-01-2025 11:15:00 Monday |
2396.05 2388.65 |
2402.95 | 2387.65 | 12417 |
| 405 | -1.75 -0.07 % |
27-01-2025 10:15:00 Monday |
2397.9 2396.15 |
2400.9 | 2382 | 13157 |
| 406 | 39.4 1.67 % |
27-01-2025 09:15:00 Monday |
2358.55 2397.95 |
2408 | 2358.55 | 32289 |
| 407 | 14.3 0.6 % |
24-01-2025 15:15:00 Friday |
2364.7 2379 |
2379.95 | 2364.1 | 6796 |
| 408 | -0.05 0 % |
24-01-2025 14:15:00 Friday |
2365.45 2365.4 |
2371.15 | 2363.5 | 11000 |
| 409 | 5.3 0.22 % |
24-01-2025 13:15:00 Friday |
2358.95 2364.25 |
2371.55 | 2356.95 | 7330 |
| 410 | -0.15 -0.01 % |
24-01-2025 12:15:00 Friday |
2358.65 2358.5 |
2362 | 2352.85 | 5129 |
| 411 | -4.45 -0.19 % |
24-01-2025 11:15:00 Friday |
2361.7 2357.25 |
2372 | 2355 | 7246 |
| 412 | 27.15 1.16 % |
24-01-2025 10:15:00 Friday |
2332.85 2360 |
2361.6 | 2328.1 | 9497 |
| 413 | 7.7 0.33 % |
24-01-2025 09:15:00 Friday |
2323.1 2330.8 |
2338.25 | 2323.1 | 10144 |
| 414 | 3.45 0.15 % |
23-01-2025 15:15:00 Thursday |
2323.55 2327 |
2327.45 | 2321.85 | 3526 |
| 415 | 2.4 0.1 % |
23-01-2025 14:15:00 Thursday |
2321.5 2323.9 |
2323.9 | 2314.55 | 17186 |
| 416 | -19.15 -0.82 % |
23-01-2025 13:15:00 Thursday |
2340.6 2321.45 |
2341.05 | 2319 | 6730 |
| 417 | 18 0.78 % |
23-01-2025 12:15:00 Thursday |
2322 2340 |
2340.25 | 2320.5 | 5601 |
| 418 | 6.45 0.28 % |
23-01-2025 11:15:00 Thursday |
2315 2321.45 |
2326.7 | 2308.25 | 111287 |
| 419 | 3.75 0.16 % |
23-01-2025 10:15:00 Thursday |
2310.55 2314.3 |
2322.85 | 2301.2 | 18742 |
| 420 | -39.35 -1.67 % |
23-01-2025 09:15:00 Thursday |
2349.8 2310.45 |
2349.8 | 2255 | 54312 |
| 421 | -2.65 -0.11 % |
22-01-2025 15:15:00 Wednesday |
2343.65 2341 |
2345.45 | 2338.1 | 1864 |
| 422 | 1.1 0.05 % |
22-01-2025 14:15:00 Wednesday |
2342.45 2343.55 |
2352.65 | 2339 | 2401 |
| 423 | -3.8 -0.16 % |
22-01-2025 13:15:00 Wednesday |
2349.15 2345.35 |
2349.5 | 2335.05 | 10637 |
| 424 | 0.4 0.02 % |
22-01-2025 12:15:00 Wednesday |
2344.9 2345.3 |
2352 | 2341.35 | 3143 |
| 425 | 6.35 0.27 % |
22-01-2025 11:15:00 Wednesday |
2338 2344.35 |
2346.1 | 2332.4 | 46656 |
| 426 | -7.55 -0.32 % |
22-01-2025 10:15:00 Wednesday |
2344.45 2336.9 |
2349.9 | 2336.75 | 2607 |
| 427 | 7.9 0.34 % |
22-01-2025 09:15:00 Wednesday |
2335.3 2343.2 |
2360.75 | 2335.3 | 9051 |
| 428 | 4.6 0.2 % |
21-01-2025 15:15:00 Tuesday |
2340.95 2345.55 |
2345.55 | 2339.25 | 2978 |
| 429 | -18.35 -0.78 % |
21-01-2025 14:15:00 Tuesday |
2359.2 2340.85 |
2359.2 | 2334 | 66702 |
| 430 | -7.4 -0.31 % |
21-01-2025 13:15:00 Tuesday |
2365.05 2357.65 |
2367.2 | 2346.55 | 40292 |
| 431 | 5.65 0.24 % |
21-01-2025 12:15:00 Tuesday |
2359.35 2365 |
2367.55 | 2343.3 | 55846 |
| 432 | 18.95 0.81 % |
21-01-2025 11:15:00 Tuesday |
2341.2 2360.15 |
2377.45 | 2341.2 | 48485 |
| 433 | -5.15 -0.22 % |
21-01-2025 10:15:00 Tuesday |
2348.15 2343 |
2349 | 2332.05 | 25150 |
| 434 | 1.1 0.05 % |
21-01-2025 09:15:00 Tuesday |
2348.45 2349.55 |
2363.8 | 2342 | 9477 |
| 435 | 2.8 0.12 % |
20-01-2025 15:15:00 Monday |
2345 2347.8 |
2348.3 | 2343.8 | 2498 |
| 436 | 0.85 0.04 % |
20-01-2025 14:15:00 Monday |
2345.1 2345.95 |
2349 | 2344.5 | 3973 |
| 437 | 1.75 0.07 % |
20-01-2025 13:15:00 Monday |
2345.05 2346.8 |
2346.8 | 2335.05 | 5912 |
| 438 | -16 -0.68 % |
20-01-2025 12:15:00 Monday |
2361.6 2345.6 |
2363 | 2344.2 | 4262 |
| 439 | 0 0 % |
20-01-2025 11:15:00 Monday |
2360 2360 |
2363.1 | 2355.65 | 3039 |
| 440 | -2 -0.08 % |
20-01-2025 10:15:00 Monday |
2362 2360 |
2364.55 | 2350.25 | 5950 |
| 441 | -1.1 -0.05 % |
20-01-2025 09:15:00 Monday |
2362.95 2361.85 |
2367.85 | 2355.9 | 7219 |
| 442 | 8 0.34 % |
17-01-2025 15:15:00 Friday |
2353 2361 |
2361 | 2352.05 | 1721 |
| 443 | -5.45 -0.23 % |
17-01-2025 14:15:00 Friday |
2359.4 2353.95 |
2359.95 | 2351.85 | 4524 |
| 444 | -5.05 -0.21 % |
17-01-2025 13:15:00 Friday |
2365.05 2360 |
2365.05 | 2355.85 | 3615 |
| 445 | -12.05 -0.51 % |
17-01-2025 12:15:00 Friday |
2376.1 2364.05 |
2379 | 2363.85 | 6396 |
| 446 | 5.2 0.22 % |
17-01-2025 11:15:00 Friday |
2372.25 2377.45 |
2377.45 | 2366.3 | 5514 |
| 447 | 3.25 0.14 % |
17-01-2025 10:15:00 Friday |
2367.95 2371.2 |
2375 | 2366 | 5790 |
| 448 | 11.6 0.49 % |
17-01-2025 09:15:00 Friday |
2355.8 2367.4 |
2369.65 | 2342.9 | 16697 |
| 449 | 6.7 0.29 % |
16-01-2025 15:15:00 Thursday |
2343.25 2349.95 |
2350 | 2343.25 | 3725 |
| 450 | 0.85 0.04 % |
16-01-2025 14:15:00 Thursday |
2344 2344.85 |
2349 | 2341.15 | 5212 |
| 451 | -0.7 -0.03 % |
16-01-2025 13:15:00 Thursday |
2344.7 2344 |
2347.75 | 2341.05 | 7010 |
| 452 | 7.75 0.33 % |
16-01-2025 12:15:00 Thursday |
2335.85 2343.6 |
2345 | 2334 | 5543 |
| 453 | -7.1 -0.3 % |
16-01-2025 11:15:00 Thursday |
2343 2335.9 |
2346.35 | 2331.7 | 49005 |
| 454 | 0.35 0.01 % |
16-01-2025 10:15:00 Thursday |
2342 2342.35 |
2342.75 | 2326.2 | 13009 |
| 455 | -29.4 -1.24 % |
16-01-2025 09:15:00 Thursday |
2373.2 2343.8 |
2375 | 2341.3 | 13422 |
| 456 | 6.85 0.29 % |
15-01-2025 15:15:00 Wednesday |
2374.4 2381.25 |
2381.25 | 2369.95 | 3624 |
| 457 | 6.25 0.26 % |
15-01-2025 14:15:00 Wednesday |
2368.1 2374.35 |
2376.7 | 2363.6 | 2150 |
| 458 | -1.35 -0.06 % |
15-01-2025 13:15:00 Wednesday |
2367.3 2365.95 |
2369.7 | 2364.35 | 1689 |
| 459 | 11.5 0.49 % |
15-01-2025 12:15:00 Wednesday |
2355.8 2367.3 |
2369.7 | 2352.45 | 2182 |
| 460 | -7.35 -0.31 % |
15-01-2025 11:15:00 Wednesday |
2364.95 2357.6 |
2369.4 | 2357.6 | 24118 |
| 461 | 9.15 0.39 % |
15-01-2025 10:15:00 Wednesday |
2355.9 2365.05 |
2372.75 | 2350.25 | 2671 |
| 462 | -36.55 -1.53 % |
15-01-2025 09:15:00 Wednesday |
2394.5 2357.95 |
2394.5 | 2352.9 | 9666 |
| 463 | 4.05 0.17 % |
14-01-2025 15:15:00 Tuesday |
2366 2370.05 |
2370.5 | 2364 | 18475 |
| 464 | -6.35 -0.27 % |
14-01-2025 14:15:00 Tuesday |
2372.35 2366 |
2377.15 | 2363.6 | 47348 |
| 465 | -19.85 -0.83 % |
14-01-2025 13:15:00 Tuesday |
2391.7 2371.85 |
2391.7 | 2370.35 | 16732 |
| 466 | -5.25 -0.22 % |
14-01-2025 12:15:00 Tuesday |
2396.3 2391.05 |
2399.3 | 2383.45 | 13522 |
| 467 | -17.7 -0.73 % |
14-01-2025 11:15:00 Tuesday |
2415.3 2397.6 |
2420.35 | 2392.55 | 35770 |
| 468 | -6.45 -0.27 % |
14-01-2025 10:15:00 Tuesday |
2421 2414.55 |
2428.05 | 2404.2 | 26303 |
| 469 | -42 -1.71 % |
14-01-2025 09:15:00 Tuesday |
2462 2420 |
2467 | 2415.1 | 29242 |
| 470 | -7.4 -0.3 % |
13-01-2025 15:15:00 Monday |
2450 2442.6 |
2450.95 | 2441.1 | 1500 |
| 471 | 13.05 0.54 % |
13-01-2025 14:15:00 Monday |
2437.75 2450.8 |
2461.75 | 2436.05 | 16260 |
| 472 | 12.8 0.53 % |
13-01-2025 13:15:00 Monday |
2424.95 2437.75 |
2445 | 2423.4 | 2889 |
| 473 | -10.15 -0.42 % |
13-01-2025 12:15:00 Monday |
2433 2422.85 |
2435.4 | 2422.85 | 2463 |
| 474 | -3.95 -0.16 % |
13-01-2025 11:15:00 Monday |
2436.95 2433 |
2440.15 | 2428.35 | 53813 |
| 475 | -16.6 -0.68 % |
13-01-2025 10:15:00 Monday |
2451.9 2435.3 |
2453 | 2435.15 | 8323 |
| 476 | 30.85 1.27 % |
13-01-2025 09:15:00 Monday |
2420.85 2451.7 |
2454.4 | 2412 | 6152 |
| 477 | 5.65 0.23 % |
10-01-2025 15:15:00 Friday |
2439.3 2444.95 |
2444.95 | 2436.55 | 4518 |
| 478 | -9.85 -0.4 % |
10-01-2025 14:15:00 Friday |
2449.15 2439.3 |
2453 | 2437.5 | 9737 |
| 479 | -1.65 -0.07 % |
10-01-2025 13:15:00 Friday |
2450.85 2449.2 |
2455 | 2447.55 | 5496 |
| 480 | 12.3 0.5 % |
10-01-2025 12:15:00 Friday |
2437.8 2450.1 |
2450.1 | 2436.25 | 7721 |
| 481 | -12.65 -0.52 % |
10-01-2025 11:15:00 Friday |
2450.5 2437.85 |
2452.05 | 2432.85 | 12914 |
| 482 | 22.05 0.91 % |
10-01-2025 10:15:00 Friday |
2428.45 2450.5 |
2456.05 | 2420.85 | 14023 |
| 483 | -9.3 -0.38 % |
10-01-2025 09:15:00 Friday |
2435.65 2426.35 |
2444.95 | 2414.3 | 19140 |
| 484 | 0.2 0.01 % |
09-01-2025 15:15:00 Thursday |
2436.5 2436.7 |
2439.95 | 2433.25 | 1643 |
| 485 | 3.6 0.15 % |
09-01-2025 14:15:00 Thursday |
2434.3 2437.9 |
2439.8 | 2430.85 | 1917 |
| 486 | -12.75 -0.52 % |
09-01-2025 13:15:00 Thursday |
2449.25 2436.5 |
2454 | 2434.3 | 2613 |
| 487 | 4.25 0.17 % |
09-01-2025 12:15:00 Thursday |
2446.2 2450.45 |
2460 | 2445 | 6109 |
| 488 | -21.45 -0.87 % |
09-01-2025 11:15:00 Thursday |
2468.45 2447 |
2470.8 | 2437 | 8122 |
| 489 | 20.1 0.82 % |
09-01-2025 10:15:00 Thursday |
2450 2470.1 |
2473 | 2446.35 | 12325 |
| 490 | 40.15 1.67 % |
09-01-2025 09:15:00 Thursday |
2409.85 2450 |
2451 | 2388 | 16578 |
| 491 | 0.7 0.03 % |
08-01-2025 15:15:00 Wednesday |
2398.55 2399.25 |
2408 | 2395.05 | 2650 |
| 492 | 0.7 0.03 % |
08-01-2025 14:15:00 Wednesday |
2397.95 2398.65 |
2401.35 | 2388.45 | 4738 |
| 493 | -1.1 -0.05 % |
08-01-2025 13:15:00 Wednesday |
2397.75 2396.65 |
2407 | 2393.45 | 10144 |
| 494 | 8.05 0.34 % |
08-01-2025 12:15:00 Wednesday |
2389.8 2397.85 |
2399 | 2385 | 5398 |
| 495 | -0.5 -0.02 % |
08-01-2025 11:15:00 Wednesday |
2389.7 2389.2 |
2391 | 2385.05 | 15691 |
| 496 | 4.5 0.19 % |
08-01-2025 10:15:00 Wednesday |
2385.4 2389.9 |
2396.95 | 2382.9 | 6528 |
| 497 | -5.9 -0.25 % |
08-01-2025 09:15:00 Wednesday |
2390.85 2384.95 |
2398.4 | 2368.45 | 8351 |
| 498 | 0.5 0.02 % |
07-01-2025 15:15:00 Tuesday |
2390.7 2391.2 |
2391.65 | 2388.65 | 2812 |
| 499 | 3.7 0.16 % |
07-01-2025 14:15:00 Tuesday |
2387 2390.7 |
2396 | 2378.95 | 31828 |
| 500 | -1.75 -0.07 % |
07-01-2025 13:15:00 Tuesday |
2388.75 2387 |
2390.3 | 2386 | 34641 |
| 501 | -1.3 -0.05 % |
07-01-2025 12:15:00 Tuesday |
2390 2388.7 |
2400.85 | 2387 | 6091 |
| 502 | 1.5 0.06 % |
07-01-2025 11:15:00 Tuesday |
2388.5 2390 |
2391 | 2384 | 5842 |
| 503 | -4.4 -0.18 % |
07-01-2025 10:15:00 Tuesday |
2393 2388.6 |
2394 | 2381.15 | 4571 |
| 504 | 14 0.59 % |
07-01-2025 09:15:00 Tuesday |
2378 2392 |
2392.8 | 2375.7 | 9589 |
| 505 | 8.6 0.36 % |
06-01-2025 15:15:00 Monday |
2372.3 2380.9 |
2384 | 2371.25 | 1072 |
| 506 | 3.5 0.15 % |
06-01-2025 14:15:00 Monday |
2369.65 2373.15 |
2377.35 | 2365.3 | 1916 |
| 507 | -13.3 -0.56 % |
06-01-2025 13:15:00 Monday |
2381.85 2368.55 |
2381.85 | 2365.7 | 3673 |
| 508 | 0.45 0.02 % |
06-01-2025 12:15:00 Monday |
2381.3 2381.75 |
2388 | 2377.3 | 2072 |
| 509 | 10.05 0.42 % |
06-01-2025 11:15:00 Monday |
2371.65 2381.7 |
2382.45 | 2362.1 | 7971 |
| 510 | -11.25 -0.47 % |
06-01-2025 10:15:00 Monday |
2382.95 2371.7 |
2389.45 | 2368.6 | 6994 |
| 511 | -46.15 -1.9 % |
06-01-2025 09:15:00 Monday |
2429.95 2383.8 |
2429.95 | 2368.5 | 17807 |
| 512 | -4.05 -0.17 % |
03-01-2025 15:15:00 Friday |
2405.9 2401.85 |
2407.95 | 2397 | 28220 |
| 513 | 6.5 0.27 % |
03-01-2025 14:15:00 Friday |
2400.5 2407 |
2415 | 2400.35 | 50496 |
| 514 | 14.75 0.62 % |
03-01-2025 13:15:00 Friday |
2386.75 2401.5 |
2404.65 | 2383.3 | 30195 |
| 515 | 1.4 0.06 % |
03-01-2025 12:15:00 Friday |
2385.35 2386.75 |
2386.95 | 2379 | 12821 |
| 516 | 1.2 0.05 % |
03-01-2025 11:15:00 Friday |
2385 2386.2 |
2394.95 | 2381.45 | 10012 |
| 517 | 16.8 0.71 % |
03-01-2025 10:15:00 Friday |
2368.2 2385 |
2385 | 2366.8 | 8815 |
| 518 | -11.4 -0.48 % |
03-01-2025 09:15:00 Friday |
2380.1 2368.7 |
2385.65 | 2364.35 | 13951 |
| 519 | -1.4 -0.06 % |
02-01-2025 15:15:00 Thursday |
2370 2368.6 |
2372.25 | 2368 | 2424 |
| 520 | -5.25 -0.22 % |
02-01-2025 14:15:00 Thursday |
2375.75 2370.5 |
2379 | 2368.75 | 9454 |
| 521 | 9.3 0.39 % |
02-01-2025 13:15:00 Thursday |
2365.5 2374.8 |
2375.95 | 2360.15 | 20073 |
| 522 | 12.8 0.54 % |
02-01-2025 12:15:00 Thursday |
2352.2 2365 |
2368.65 | 2350.45 | 26417 |
| 523 | 4.8 0.2 % |
02-01-2025 11:15:00 Thursday |
2348.05 2352.85 |
2355.9 | 2345 | 6996 |
| 524 | 16.45 0.71 % |
02-01-2025 10:15:00 Thursday |
2331.8 2348.25 |
2350 | 2331.7 | 8588 |
| 525 | 1.85 0.08 % |
02-01-2025 09:15:00 Thursday |
2330 2331.85 |
2332.7 | 2316.4 | 8292 |
| 526 | 2.95 0.13 % |
01-01-2025 15:15:00 Wednesday |
2322.95 2325.9 |
2325.9 | 2321.5 | 678 |
| 527 | -1.1 -0.05 % |
01-01-2025 14:15:00 Wednesday |
2324.3 2323.2 |
2325.6 | 2321 | 1428 |
| 528 | -2.25 -0.1 % |
01-01-2025 13:15:00 Wednesday |
2328.2 2325.95 |
2331.5 | 2324 | 2199 |
| 529 | -0.6 -0.03 % |
01-01-2025 12:15:00 Wednesday |
2329.6 2329 |
2335.35 | 2329 | 2096 |
| 530 | -5.85 -0.25 % |
01-01-2025 11:15:00 Wednesday |
2335.45 2329.6 |
2337.7 | 2327 | 1440 |
| 531 | 7.2 0.31 % |
01-01-2025 10:15:00 Wednesday |
2328.05 2335.25 |
2336.8 | 2326.7 | 1537 |
| 532 | 1.85 0.08 % |
01-01-2025 09:15:00 Wednesday |
2326.85 2328.7 |
2334.2 | 2325 | 2259 |
| 533 | 0.9 0.04 % |
31-12-2024 15:15:00 Tuesday |
2327.25 2328.15 |
2328.7 | 2323.65 | 3118 |
| 534 | -15.6 -0.67 % |
31-12-2024 14:15:00 Tuesday |
2343.6 2328 |
2347.1 | 2325.7 | 5852 |
| 535 | -4.25 -0.18 % |
31-12-2024 13:15:00 Tuesday |
2347.9 2343.65 |
2351.6 | 2335.5 | 5856 |
| 536 | -1.05 -0.04 % |
31-12-2024 12:15:00 Tuesday |
2349.1 2348.05 |
2352 | 2346.5 | 2680 |
| 537 | 1.5 0.06 % |
31-12-2024 11:15:00 Tuesday |
2347.75 2349.25 |
2351.9 | 2342.7 | 3661 |
| 538 | 6.35 0.27 % |
31-12-2024 10:15:00 Tuesday |
2341.4 2347.75 |
2350 | 2338.85 | 3099 |
| 539 | 6.1 0.26 % |
31-12-2024 09:15:00 Tuesday |
2335.05 2341.15 |
2351.5 | 2335.05 | 5760 |
| 540 | -2.9 -0.12 % |
30-12-2024 15:15:00 Monday |
2346.1 2343.2 |
2357.5 | 2340 | 2369 |
| 541 | 14.7 0.63 % |
30-12-2024 14:15:00 Monday |
2330.55 2345.25 |
2345.7 | 2328.95 | 2652 |
| 542 | -12 -0.51 % |
30-12-2024 13:15:00 Monday |
2343.1 2331.1 |
2343.2 | 2327.95 | 21124 |
| 543 | 3.05 0.13 % |
30-12-2024 12:15:00 Monday |
2339.55 2342.6 |
2354.05 | 2332.7 | 25899 |
| 544 | -3.65 -0.16 % |
30-12-2024 11:15:00 Monday |
2343.75 2340.1 |
2345.75 | 2339.85 | 3533 |
| 545 | 10.1 0.43 % |
30-12-2024 10:15:00 Monday |
2334.9 2345 |
2345.9 | 2334 | 1062 |
| 546 | 0.45 0.02 % |
30-12-2024 09:15:00 Monday |
2334.55 2335 |
2347.45 | 2324.8 | 2873 |
| 547 | 1.65 0.07 % |
27-12-2024 15:15:00 Friday |
2340.35 2342 |
2344.85 | 2339.2 | 2122 |
| 548 | -0.55 -0.02 % |
27-12-2024 14:15:00 Friday |
2340.8 2340.25 |
2343.45 | 2331.1 | 24548 |
| 549 | 0.85 0.04 % |
27-12-2024 13:15:00 Friday |
2339.35 2340.2 |
2344.1 | 2339 | 7690 |
| 550 | 0.1 0 % |
27-12-2024 12:15:00 Friday |
2340.9 2341 |
2343 | 2337.6 | 1231 |
| 551 | -0.2 -0.01 % |
27-12-2024 11:15:00 Friday |
2340.2 2340 |
2344.4 | 2337.55 | 2286 |
| 552 | 3.85 0.16 % |
27-12-2024 10:15:00 Friday |
2336.3 2340.15 |
2341.9 | 2333.8 | 2521 |
| 553 | -5.55 -0.24 % |
27-12-2024 09:15:00 Friday |
2342 2336.45 |
2342 | 2329 | 4021 |
| 554 | -4.05 -0.17 % |
26-12-2024 15:15:00 Thursday |
2334.05 2330 |
2334.25 | 2326.35 | 2941 |
| 555 | -1.05 -0.04 % |
26-12-2024 14:15:00 Thursday |
2336.05 2335 |
2337.8 | 2334 | 5295 |
| 556 | -3.2 -0.14 % |
26-12-2024 13:15:00 Thursday |
2338.35 2335.15 |
2339.55 | 2326.7 | 3967 |
| 557 | 3.05 0.13 % |
26-12-2024 12:15:00 Thursday |
2333.6 2336.65 |
2338.45 | 2333.6 | 2321 |
| 558 | -2.6 -0.11 % |
26-12-2024 11:15:00 Thursday |
2337.6 2335 |
2337.85 | 2330.5 | 3579 |
| 559 | 5.8 0.25 % |
26-12-2024 10:15:00 Thursday |
2331.8 2337.6 |
2337.6 | 2325.8 | 11271 |
| 560 | 8 0.34 % |
26-12-2024 09:15:00 Thursday |
2324 2332 |
2341.6 | 2324 | 10042 |
| 561 | -0.4 -0.02 % |
24-12-2024 15:15:00 Tuesday |
2334.4 2334 |
2337.7 | 2333.3 | 2164 |
| 562 | -6.05 -0.26 % |
24-12-2024 14:15:00 Tuesday |
2339.55 2333.5 |
2340 | 2332.95 | 3629 |
| 563 | -5.8 -0.25 % |
24-12-2024 13:15:00 Tuesday |
2346.3 2340.5 |
2348.5 | 2337 | 3439 |
| 564 | -0.75 -0.03 % |
24-12-2024 12:15:00 Tuesday |
2347 2346.25 |
2348.35 | 2341.3 | 2176 |
| 565 | -1 -0.04 % |
24-12-2024 11:15:00 Tuesday |
2349.7 2348.7 |
2356 | 2346.4 | 3676 |
| 566 | -0.7 -0.03 % |
24-12-2024 10:15:00 Tuesday |
2350.6 2349.9 |
2354.35 | 2344.7 | 3359 |
| 567 | 0.05 0 % |
24-12-2024 09:15:00 Tuesday |
2349.95 2350 |
2350 | 2331.6 | 7752 |
| 568 | 0.35 0.01 % |
23-12-2024 15:15:00 Monday |
2340.15 2340.5 |
2341.6 | 2337.05 | 6384 |
| 569 | 19.55 0.84 % |
23-12-2024 14:15:00 Monday |
2320.95 2340.5 |
2342 | 2318.55 | 47162 |
| 570 | -10.05 -0.43 % |
23-12-2024 13:15:00 Monday |
2331 2320.95 |
2331.65 | 2315.35 | 29419 |
| 571 | -1 -0.04 % |
23-12-2024 12:15:00 Monday |
2332 2331 |
2337.05 | 2325.8 | 6367 |
| 572 | -9.9 -0.42 % |
23-12-2024 11:15:00 Monday |
2343.6 2333.7 |
2345.45 | 2332 | 10254 |
| 573 | 2.05 0.09 % |
23-12-2024 10:15:00 Monday |
2339.7 2341.75 |
2345 | 2330.05 | 4907 |
| 574 | -5.05 -0.22 % |
23-12-2024 09:15:00 Monday |
2344.45 2339.4 |
2352.05 | 2333 | 12513 |
| 575 | 11.85 0.51 % |
20-12-2024 15:15:00 Friday |
2329.15 2341 |
2341 | 2325 | 36574 |
| 576 | -29.05 -1.23 % |
20-12-2024 14:15:00 Friday |
2356.2 2327.15 |
2362.6 | 2325 | 40061 |
| 577 | 9.2 0.39 % |
20-12-2024 13:15:00 Friday |
2346.15 2355.35 |
2357.35 | 2345.5 | 41002 |
| 578 | -12.2 -0.52 % |
20-12-2024 12:15:00 Friday |
2359.4 2347.2 |
2361 | 2346.15 | 9763 |
| 579 | 0.3 0.01 % |
20-12-2024 11:15:00 Friday |
2359.3 2359.6 |
2364 | 2354.35 | 23514 |
| 580 | 14.3 0.61 % |
20-12-2024 10:15:00 Friday |
2346.9 2361.2 |
2364.85 | 2345.95 | 3667 |
| 581 | -21.5 -0.91 % |
20-12-2024 09:15:00 Friday |
2367.25 2345.75 |
2373.45 | 2340 | 12086 |
| 582 | -0.25 -0.01 % |
19-12-2024 15:15:00 Thursday |
2360.25 2360 |
2363.8 | 2356.35 | 1265 |
| 583 | -6.1 -0.26 % |
19-12-2024 14:15:00 Thursday |
2366.85 2360.75 |
2371.15 | 2358.35 | 7094 |
| 584 | 8.55 0.36 % |
19-12-2024 13:15:00 Thursday |
2357.9 2366.45 |
2371 | 2356.4 | 2578 |
| 585 | 15.15 0.65 % |
19-12-2024 12:15:00 Thursday |
2341.1 2356.25 |
2366 | 2341.1 | 4626 |
| 586 | -6.05 -0.26 % |
19-12-2024 11:15:00 Thursday |
2346.2 2340.15 |
2348 | 2337 | 4231 |
| 587 | -0.5 -0.02 % |
19-12-2024 10:15:00 Thursday |
2346.75 2346.25 |
2353.15 | 2339.55 | 3672 |
| 588 | 7.75 0.33 % |
19-12-2024 09:15:00 Thursday |
2339.2 2346.95 |
2383 | 2339.2 | 12388 |
| 589 | 0.8 0.03 % |
18-12-2024 15:15:00 Wednesday |
2357 2357.8 |
2362 | 2355.55 | 6125 |
| 590 | -1.05 -0.04 % |
18-12-2024 14:15:00 Wednesday |
2360.1 2359.05 |
2363.5 | 2356.8 | 7187 |
| 591 | -3.65 -0.15 % |
18-12-2024 13:15:00 Wednesday |
2365 2361.35 |
2366.3 | 2357.95 | 5323 |
| 592 | -5.6 -0.24 % |
18-12-2024 12:15:00 Wednesday |
2370.6 2365 |
2371.95 | 2363 | 5024 |
| 593 | 3.6 0.15 % |
18-12-2024 11:15:00 Wednesday |
2367 2370.6 |
2378.95 | 2364.15 | 22789 |
| 594 | -2.05 -0.09 % |
18-12-2024 10:15:00 Wednesday |
2369.05 2367 |
2373.85 | 2362.8 | 8569 |
| 595 | 5.3 0.22 % |
18-12-2024 09:15:00 Wednesday |
2363.85 2369.15 |
2382.8 | 2358 | 12177 |
| 596 | 2.8 0.12 % |
17-12-2024 15:15:00 Tuesday |
2362.7 2365.5 |
2366.5 | 2360.05 | 4137 |
| 597 | -4.85 -0.2 % |
17-12-2024 14:15:00 Tuesday |
2369.05 2364.2 |
2370 | 2360 | 13395 |
| 598 | -3.7 -0.16 % |
17-12-2024 13:15:00 Tuesday |
2373.1 2369.4 |
2375.9 | 2363.2 | 7730 |
| 599 | 10.3 0.44 % |
17-12-2024 12:15:00 Tuesday |
2362.8 2373.1 |
2373.95 | 2361.75 | 7226 |
| 600 | 1.1 0.05 % |
17-12-2024 11:15:00 Tuesday |
2362.4 2363.5 |
2368.7 | 2356 | 5527 |
| 601 | 1.75 0.07 % |
17-12-2024 10:15:00 Tuesday |
2360 2361.75 |
2366.35 | 2355 | 2434 |
| 602 | -5.9 -0.25 % |
17-12-2024 09:15:00 Tuesday |
2364.95 2359.05 |
2380 | 2356 | 3622 |
| 603 | -2.25 -0.1 % |
16-12-2024 15:15:00 Monday |
2367.25 2365 |
2370 | 2362.7 | 2933 |
| 604 | -1.9 -0.08 % |
16-12-2024 14:15:00 Monday |
2368.95 2367.05 |
2372.15 | 2366 | 6101 |
| 605 | -4.8 -0.2 % |
16-12-2024 13:15:00 Monday |
2371.8 2367 |
2373.25 | 2363.55 | 3957 |
| 606 | 4.75 0.2 % |
16-12-2024 12:15:00 Monday |
2366.8 2371.55 |
2376.45 | 2366.45 | 3535 |
| 607 | -4.25 -0.18 % |
16-12-2024 11:15:00 Monday |
2370.35 2366.1 |
2376.95 | 2366.1 | 40893 |
| 608 | -6.35 -0.27 % |
16-12-2024 10:15:00 Monday |
2376.35 2370 |
2376.85 | 2366.4 | 3697 |
| 609 | -16.8 -0.7 % |
16-12-2024 09:15:00 Monday |
2394.2 2377.4 |
2394.2 | 2374.35 | 8828 |
| 610 | -1.15 -0.05 % |
13-12-2024 15:15:00 Friday |
2390.7 2389.55 |
2392.95 | 2386.05 | 11816 |
| 611 | 1.95 0.08 % |
13-12-2024 14:15:00 Friday |
2387.55 2389.5 |
2395 | 2386.35 | 39884 |
| 612 | 18.35 0.77 % |
13-12-2024 13:15:00 Friday |
2368.3 2386.65 |
2390.4 | 2361.8 | 9038 |
| 613 | -10.9 -0.46 % |
13-12-2024 12:15:00 Friday |
2378.9 2368 |
2382.05 | 2364 | 9398 |
| 614 | 34.15 1.46 % |
13-12-2024 11:15:00 Friday |
2345.65 2379.8 |
2384.2 | 2343.65 | 18187 |
| 615 | 3.85 0.16 % |
13-12-2024 10:15:00 Friday |
2341.8 2345.65 |
2349.1 | 2333.4 | 23205 |
| 616 | -6.55 -0.28 % |
13-12-2024 09:15:00 Friday |
2349.95 2343.4 |
2361.35 | 2338.85 | 8985 |
| 617 | 2.75 0.12 % |
12-12-2024 15:15:00 Thursday |
2343.25 2346 |
2347.85 | 2340 | 22542 |
| 618 | 1.5 0.06 % |
12-12-2024 14:15:00 Thursday |
2341.75 2343.25 |
2346.35 | 2339 | 60508 |
| 619 | -7.25 -0.31 % |
12-12-2024 13:15:00 Thursday |
2349 2341.75 |
2349 | 2339 | 48963 |
| 620 | -4.05 -0.17 % |
12-12-2024 12:15:00 Thursday |
2353.4 2349.35 |
2353.45 | 2346.6 | 21948 |
| 621 | -10.2 -0.43 % |
12-12-2024 11:15:00 Thursday |
2363.7 2353.5 |
2368.3 | 2350.25 | 21786 |
| 622 | -19.8 -0.83 % |
12-12-2024 10:15:00 Thursday |
2384.35 2364.55 |
2387 | 2360.2 | 36965 |
| 623 | -4.5 -0.19 % |
12-12-2024 09:15:00 Thursday |
2389.95 2385.45 |
2400 | 2383.75 | 19354 |
| 624 | 2.95 0.12 % |
11-12-2024 15:15:00 Wednesday |
2401.05 2404 |
2408.3 | 2400.85 | 2221 |
| 625 | -0.35 -0.01 % |
11-12-2024 14:15:00 Wednesday |
2400.65 2400.3 |
2405.85 | 2398.7 | 25374 |
| 626 | 0 0 % |
11-12-2024 13:15:00 Wednesday |
2400.2 2400.2 |
2401.75 | 2396.1 | 27195 |
| 627 | -1.1 -0.05 % |
11-12-2024 12:15:00 Wednesday |
2401.1 2400 |
2402.1 | 2397.4 | 13014 |
| 628 | 4.55 0.19 % |
11-12-2024 11:15:00 Wednesday |
2396.45 2401 |
2404.1 | 2395.95 | 10293 |
| 629 | -1.2 -0.05 % |
11-12-2024 10:15:00 Wednesday |
2398.65 2397.45 |
2404.6 | 2391.5 | 2977 |
| 630 | -10.85 -0.45 % |
11-12-2024 09:15:00 Wednesday |
2409.35 2398.5 |
2409.35 | 2386 | 7220 |
| 631 | 2 0.08 % |
10-12-2024 15:15:00 Tuesday |
2396.35 2398.35 |
2404.05 | 2394.75 | 2824 |
| 632 | -1.8 -0.08 % |
10-12-2024 14:15:00 Tuesday |
2398.1 2396.3 |
2399.3 | 2393.15 | 6382 |
| 633 | -1.95 -0.08 % |
10-12-2024 13:15:00 Tuesday |
2399.9 2397.95 |
2401.75 | 2397 | 2676 |
| 634 | -1.05 -0.04 % |
10-12-2024 12:15:00 Tuesday |
2402.2 2401.15 |
2405 | 2395.9 | 5224 |
| 635 | 2.75 0.11 % |
10-12-2024 11:15:00 Tuesday |
2399.35 2402.1 |
2413.5 | 2397 | 14484 |
| 636 | 7.75 0.32 % |
10-12-2024 10:15:00 Tuesday |
2391.6 2399.35 |
2400.75 | 2389 | 23464 |
| 637 | -13.15 -0.55 % |
10-12-2024 09:15:00 Tuesday |
2404.75 2391.6 |
2408 | 2390.45 | 11964 |
| 638 | 2.4 0.1 % |
09-12-2024 15:15:00 Monday |
2400.65 2403.05 |
2403.1 | 2398 | 15453 |
| 639 | 0.65 0.03 % |
09-12-2024 14:15:00 Monday |
2400 2400.65 |
2406.9 | 2398.55 | 21071 |
| 640 | -2.85 -0.12 % |
09-12-2024 13:15:00 Monday |
2403.95 2401.1 |
2404.7 | 2398 | 27600 |
| 641 | -1.9 -0.08 % |
09-12-2024 12:15:00 Monday |
2405.85 2403.95 |
2407 | 2395.55 | 25338 |
| 642 | 14.05 0.59 % |
09-12-2024 11:15:00 Monday |
2391.8 2405.85 |
2408.9 | 2390.65 | 17416 |
| 643 | -1.55 -0.06 % |
09-12-2024 10:15:00 Monday |
2394.6 2393.05 |
2395 | 2384.6 | 30027 |
| 644 | -81 -3.27 % |
09-12-2024 09:15:00 Monday |
2475 2394 |
2475 | 2383.4 | 83372 |
| 645 | 2.5 0.1 % |
06-12-2024 15:15:00 Friday |
2483.45 2485.95 |
2485.95 | 2481.3 | 8364 |
| 646 | 2.5 0.1 % |
06-12-2024 14:15:00 Friday |
2482.15 2484.65 |
2488.3 | 2476 | 55355 |
| 647 | 1.85 0.07 % |
06-12-2024 13:15:00 Friday |
2480.3 2482.15 |
2482.95 | 2479.05 | 1183 |
| 648 | -0.4 -0.02 % |
06-12-2024 12:15:00 Friday |
2482 2481.6 |
2483.25 | 2478.9 | 9429 |
| 649 | -0.15 -0.01 % |
06-12-2024 11:15:00 Friday |
2481.15 2481 |
2483.6 | 2476.1 | 13521 |
| 650 | -1.25 -0.05 % |
06-12-2024 10:15:00 Friday |
2482.4 2481.15 |
2484.65 | 2476 | 17695 |
| 651 | -23.15 -0.92 % |
06-12-2024 09:15:00 Friday |
2504.7 2481.55 |
2504.7 | 2481.55 | 10431 |
| 652 | -1.8 -0.07 % |
05-12-2024 15:15:00 Thursday |
2498.4 2496.6 |
2500 | 2491.05 | 3220 |
| 653 | -5.05 -0.2 % |
05-12-2024 14:15:00 Thursday |
2501 2495.95 |
2514.7 | 2469.6 | 21635 |
| 654 | 11.65 0.47 % |
05-12-2024 13:15:00 Thursday |
2488.85 2500.5 |
2504.35 | 2480 | 7875 |
| 655 | 1.15 0.05 % |
05-12-2024 12:15:00 Thursday |
2487 2488.15 |
2496 | 2479 | 8828 |
| 656 | 22.15 0.9 % |
05-12-2024 11:15:00 Thursday |
2464.3 2486.45 |
2489.9 | 2459.5 | 5044 |
| 657 | 0.35 0.01 % |
05-12-2024 10:15:00 Thursday |
2464 2464.35 |
2469.8 | 2450 | 5830 |
| 658 | -5.25 -0.21 % |
05-12-2024 09:15:00 Thursday |
2469.95 2464.7 |
2478 | 2460.05 | 8024 |
| 659 | 0.7 0.03 % |
04-12-2024 15:15:00 Wednesday |
2465.45 2466.15 |
2468.5 | 2463.3 | 1641 |
| 660 | -13.5 -0.54 % |
04-12-2024 14:15:00 Wednesday |
2479 2465.5 |
2480 | 2456 | 11320 |
| 661 | 2.5 0.1 % |
04-12-2024 13:15:00 Wednesday |
2477.5 2480 |
2484.05 | 2476.1 | 1830 |
| 662 | -3.35 -0.14 % |
04-12-2024 12:15:00 Wednesday |
2479 2475.65 |
2486.2 | 2473.95 | 1416 |
| 663 | -10.55 -0.42 % |
04-12-2024 11:15:00 Wednesday |
2487 2476.45 |
2493 | 2470 | 2833 |
| 664 | 7.65 0.31 % |
04-12-2024 10:15:00 Wednesday |
2479.35 2487 |
2487 | 2476.95 | 3537 |
| 665 | -3.85 -0.16 % |
04-12-2024 09:15:00 Wednesday |
2483 2479.15 |
2486.95 | 2473.6 | 5005 |
| 666 | -2.3 -0.09 % |
03-12-2024 15:15:00 Tuesday |
2484.5 2482.2 |
2484.7 | 2477.4 | 10265 |
| 667 | 1.45 0.06 % |
03-12-2024 14:15:00 Tuesday |
2482.65 2484.1 |
2488.65 | 2475.4 | 59013 |
| 668 | 6.9 0.28 % |
03-12-2024 13:15:00 Tuesday |
2476 2482.9 |
2483.2 | 2474 | 2717 |
| 669 | -4.05 -0.16 % |
03-12-2024 12:15:00 Tuesday |
2479.05 2475 |
2481.3 | 2472.35 | 35042 |
| 670 | 0.2 0.01 % |
03-12-2024 11:15:00 Tuesday |
2480.05 2480.25 |
2482.7 | 2475 | 21990 |
| 671 | 4.4 0.18 % |
03-12-2024 10:15:00 Tuesday |
2476.5 2480.9 |
2482.45 | 2474 | 2759 |
| 672 | -0.4 -0.02 % |
03-12-2024 09:15:00 Tuesday |
2479 2478.6 |
2485.25 | 2466.05 | 3522 |
| 673 | 1.5 0.06 % |
02-12-2024 15:15:00 Monday |
2478 2479.5 |
2481.3 | 2475 | 2699 |
| 674 | -1.55 -0.06 % |
02-12-2024 14:15:00 Monday |
2480.75 2479.2 |
2486 | 2475.45 | 7352 |
| 675 | 14 0.57 % |
02-12-2024 13:15:00 Monday |
2465.55 2479.55 |
2481.85 | 2463.4 | 11380 |
| 676 | -16.7 -0.67 % |
02-12-2024 12:15:00 Monday |
2482.25 2465.55 |
2483.95 | 2464.2 | 42013 |
| 677 | 7.75 0.31 % |
02-12-2024 11:15:00 Monday |
2474.45 2482.2 |
2484 | 2473.2 | 3728 |
| 678 | 8.65 0.35 % |
02-12-2024 10:15:00 Monday |
2466.3 2474.95 |
2477.9 | 2466 | 5455 |
| 679 | -23.7 -0.95 % |
02-12-2024 09:15:00 Monday |
2490 2466.3 |
2490 | 2460.2 | 15946 |
| 680 | -2.9 -0.12 % |
29-11-2024 15:15:00 Friday |
2495.95 2493.05 |
2499.95 | 2487.25 | 15885 |
| 681 | 7.1 0.29 % |
29-11-2024 14:15:00 Friday |
2488.9 2496 |
2501.6 | 2488.75 | 52213 |
| 682 | -15.1 -0.6 % |
29-11-2024 13:15:00 Friday |
2504.7 2489.6 |
2505.4 | 2486.4 | 11277 |
| 683 | 2.7 0.11 % |
29-11-2024 12:15:00 Friday |
2501.8 2504.5 |
2506.5 | 2499 | 4643 |
| 684 | 3.75 0.15 % |
29-11-2024 11:15:00 Friday |
2498 2501.75 |
2502 | 2493.6 | 5880 |
| 685 | 17.1 0.69 % |
29-11-2024 10:15:00 Friday |
2480.75 2497.85 |
2501.45 | 2478.95 | 10430 |
| 686 | 20.7 0.84 % |
29-11-2024 09:15:00 Friday |
2460 2480.7 |
2490.75 | 2460 | 6834 |
| 687 | 5.65 0.23 % |
28-11-2024 15:15:00 Thursday |
2464.35 2470 |
2472.8 | 2461 | 4277 |
| 688 | 3.55 0.14 % |
28-11-2024 14:15:00 Thursday |
2463.1 2466.65 |
2473 | 2455.25 | 11452 |
| 689 | -16.8 -0.68 % |
28-11-2024 13:15:00 Thursday |
2481 2464.2 |
2487 | 2453.75 | 24143 |
| 690 | -2.5 -0.1 % |
28-11-2024 12:15:00 Thursday |
2483 2480.5 |
2483.55 | 2470 | 39687 |
| 691 | -7.55 -0.3 % |
28-11-2024 11:15:00 Thursday |
2490.6 2483.05 |
2490.6 | 2475.05 | 23954 |
| 692 | -18.2 -0.73 % |
28-11-2024 10:15:00 Thursday |
2508.75 2490.55 |
2511 | 2475.1 | 10726 |
| 693 | 20.05 0.81 % |
28-11-2024 09:15:00 Thursday |
2490 2510.05 |
2539 | 2490 | 17901 |
| 694 | -4.8 -0.19 % |
27-11-2024 15:15:00 Wednesday |
2491.65 2486.85 |
2493.9 | 2486.85 | 1103 |
| 695 | 15.3 0.62 % |
27-11-2024 14:15:00 Wednesday |
2476.55 2491.85 |
2491.85 | 2475 | 3175 |
| 696 | -3.85 -0.16 % |
27-11-2024 13:15:00 Wednesday |
2480.85 2477 |
2488.05 | 2477 | 1641 |
| 697 | 11.5 0.47 % |
27-11-2024 12:15:00 Wednesday |
2470.2 2481.7 |
2484.6 | 2470.2 | 2789 |
| 698 | -1.7 -0.07 % |
27-11-2024 11:15:00 Wednesday |
2471.9 2470.2 |
2477 | 2463.5 | 26877 |
| 699 | 9.9 0.4 % |
27-11-2024 10:15:00 Wednesday |
2461.95 2471.85 |
2473.05 | 2460 | 22652 |
| 700 | -16 -0.65 % |
27-11-2024 09:15:00 Wednesday |
2479 2463 |
2479.05 | 2458.6 | 3427 |
| 701 | -0.8 -0.03 % |
26-11-2024 15:15:00 Tuesday |
2479.9 2479.1 |
2484.4 | 2477.1 | 3320 |
| 702 | -10 -0.4 % |
26-11-2024 14:15:00 Tuesday |
2489 2479 |
2492.65 | 2475.35 | 4855 |
| 703 | -0.5 -0.02 % |
26-11-2024 13:15:00 Tuesday |
2491 2490.5 |
2494.25 | 2486.05 | 3147 |
| 704 | 0.2 0.01 % |
26-11-2024 12:15:00 Tuesday |
2492.4 2492.6 |
2493.9 | 2478 | 24565 |
| 705 | 15 0.61 % |
26-11-2024 11:15:00 Tuesday |
2475 2490 |
2490 | 2473.45 | 3358 |
| 706 | 5 0.2 % |
26-11-2024 10:15:00 Tuesday |
2470 2475 |
2483 | 2461 | 4504 |
| 707 | -18.4 -0.74 % |
26-11-2024 09:15:00 Tuesday |
2489.55 2471.15 |
2495.15 | 2462.85 | 11173 |
| 708 | 1.55 0.06 % |
25-11-2024 15:15:00 Monday |
2475 2476.55 |
2483 | 2459.1 | 4787 |
| 709 | -21.25 -0.85 % |
25-11-2024 14:15:00 Monday |
2496.9 2475.65 |
2505.25 | 2465 | 44458 |
| 710 | 14.95 0.6 % |
25-11-2024 13:15:00 Monday |
2481.15 2496.1 |
2499 | 2480 | 3674 |
| 711 | -17.35 -0.69 % |
25-11-2024 12:15:00 Monday |
2498.55 2481.2 |
2501 | 2466 | 94914 |
| 712 | -1.35 -0.05 % |
25-11-2024 11:15:00 Monday |
2500 2498.65 |
2502.5 | 2488.9 | 24445 |
| 713 | 11 0.44 % |
25-11-2024 10:15:00 Monday |
2488 2499 |
2504 | 2488 | 12305 |
| 714 | 33.7 1.37 % |
25-11-2024 09:15:00 Monday |
2455.3 2489 |
2489 | 2455.3 | 14155 |
| 715 | -15.2 -0.62 % |
22-11-2024 15:15:00 Friday |
2449.1 2433.9 |
2449.1 | 2432 | 21767 |
| 716 | 19.15 0.79 % |
22-11-2024 14:15:00 Friday |
2430 2449.15 |
2453.65 | 2423 | 59274 |
| 717 | 19.3 0.8 % |
22-11-2024 13:15:00 Friday |
2410.7 2430 |
2438.15 | 2410 | 21698 |
| 718 | 5.3 0.22 % |
22-11-2024 12:15:00 Friday |
2405.65 2410.95 |
2412.8 | 2402.4 | 5769 |
| 719 | 3.2 0.13 % |
22-11-2024 11:15:00 Friday |
2401.05 2404.25 |
2410.1 | 2392 | 4827 |
| 720 | -6.95 -0.29 % |
22-11-2024 10:15:00 Friday |
2406.95 2400 |
2410.25 | 2389.15 | 5561 |
| 721 | 22.55 0.95 % |
22-11-2024 09:15:00 Friday |
2384.45 2407 |
2411.45 | 2379 | 9291 |
| 722 | -0.65 -0.03 % |
21-11-2024 15:15:00 Thursday |
2385.65 2385 |
2385.8 | 2380.95 | 1619 |
| 723 | 4.5 0.19 % |
21-11-2024 14:15:00 Thursday |
2381 2385.5 |
2388.3 | 2378.4 | 6331 |
| 724 | -0.35 -0.01 % |
21-11-2024 13:15:00 Thursday |
2381.35 2381 |
2384.95 | 2377 | 5657 |
| 725 | -10.45 -0.44 % |
21-11-2024 12:15:00 Thursday |
2391.35 2380.9 |
2399 | 2379 | 3770 |
| 726 | -17.55 -0.73 % |
21-11-2024 11:15:00 Thursday |
2408.9 2391.35 |
2408.9 | 2385.9 | 5004 |
| 727 | 1.65 0.07 % |
21-11-2024 10:15:00 Thursday |
2406.55 2408.2 |
2412.15 | 2398.65 | 8656 |
| 728 | -13.15 -0.54 % |
21-11-2024 09:15:00 Thursday |
2419.95 2406.8 |
2419.95 | 2387.6 | 11930 |
| 729 | -1.95 -0.08 % |
19-11-2024 15:15:00 Tuesday |
2409.95 2408 |
2412.2 | 2406 | 1513 |
| 730 | -23.35 -0.96 % |
19-11-2024 14:15:00 Tuesday |
2433.1 2409.75 |
2436.55 | 2406.15 | 12162 |
| 731 | 3.5 0.14 % |
19-11-2024 13:15:00 Tuesday |
2430.5 2434 |
2439.95 | 2429.15 | 3304 |
| 732 | -0.35 -0.01 % |
19-11-2024 12:15:00 Tuesday |
2430.15 2429.8 |
2435.25 | 2426.3 | 4346 |
| 733 | -3.1 -0.13 % |
19-11-2024 11:15:00 Tuesday |
2433.8 2430.7 |
2437.75 | 2428.6 | 3234 |
| 734 | 12.3 0.51 % |
19-11-2024 10:15:00 Tuesday |
2421.7 2434 |
2434.55 | 2418.05 | 5946 |
| 735 | -12.7 -0.52 % |
19-11-2024 09:15:00 Tuesday |
2433 2420.3 |
2433 | 2415 | 8515 |
| 736 | -0.5 -0.02 % |
18-11-2024 15:15:00 Monday |
2424.35 2423.85 |
2425.2 | 2422.6 | 1603 |
| 737 | 16.65 0.69 % |
18-11-2024 14:15:00 Monday |
2408.8 2425.45 |
2425.45 | 2408.8 | 2615 |
| 738 | 7.55 0.31 % |
18-11-2024 13:15:00 Monday |
2398.7 2406.25 |
2410.15 | 2397 | 2335 |
| 739 | -1.15 -0.05 % |
18-11-2024 12:15:00 Monday |
2398.75 2397.6 |
2402.9 | 2395 | 1233 |
| 740 | 5 0.21 % |
18-11-2024 11:15:00 Monday |
2393.3 2398.3 |
2405 | 2391.55 | 2989 |
| 741 | 6.95 0.29 % |
18-11-2024 10:15:00 Monday |
2386.5 2393.45 |
2395 | 2385.5 | 1527 |
| 742 | -15.4 -0.64 % |
18-11-2024 09:15:00 Monday |
2403.25 2387.85 |
2403.25 | 2375.65 | 10116 |
| 743 | 9.6 0.4 % |
14-11-2024 15:15:00 Thursday |
2384.4 2394 |
2395.55 | 2383.9 | 15588 |
| 744 | -16.55 -0.69 % |
14-11-2024 14:15:00 Thursday |
2402 2385.45 |
2406 | 2383.9 | 37098 |
| 745 | 12.95 0.54 % |
14-11-2024 13:15:00 Thursday |
2389.9 2402.85 |
2402.85 | 2387.85 | 8260 |
| 746 | -20.2 -0.84 % |
14-11-2024 12:15:00 Thursday |
2410 2389.8 |
2413.25 | 2383.3 | 11109 |
| 747 | -13.3 -0.55 % |
14-11-2024 11:15:00 Thursday |
2423.4 2410.1 |
2429.7 | 2409 | 9511 |
| 748 | -7.45 -0.31 % |
14-11-2024 10:15:00 Thursday |
2433 2425.55 |
2436.55 | 2418.6 | 11195 |
| 749 | -29.7 -1.21 % |
14-11-2024 09:15:00 Thursday |
2463.5 2433.8 |
2464.95 | 2430 | 9724 |
| 750 | -5.15 -0.21 % |
13-11-2024 15:15:00 Wednesday |
2466.05 2460.9 |
2466.8 | 2460.9 | 1189 |
| 751 | 0.9 0.04 % |
13-11-2024 14:15:00 Wednesday |
2464.6 2465.5 |
2469 | 2461.9 | 1720 |
| 752 | 5.4 0.22 % |
13-11-2024 13:15:00 Wednesday |
2457.6 2463 |
2465.4 | 2455.35 | 1462 |
| 753 | 0.65 0.03 % |
13-11-2024 12:15:00 Wednesday |
2461.4 2462.05 |
2465 | 2457.7 | 1540 |
| 754 | -2.3 -0.09 % |
13-11-2024 11:15:00 Wednesday |
2465.3 2463 |
2468 | 2451.05 | 1384 |
| 755 | -2.1 -0.09 % |
13-11-2024 10:15:00 Wednesday |
2466.55 2464.45 |
2472 | 2461.25 | 2025 |
| 756 | 4.5 0.18 % |
13-11-2024 09:15:00 Wednesday |
2461.5 2466 |
2471.35 | 2449.35 | 7459 |
| 757 | 0.7 0.03 % |
12-11-2024 15:15:00 Tuesday |
2461.8 2462.5 |
2463 | 2460 | 817 |
| 758 | 2.55 0.1 % |
12-11-2024 14:15:00 Tuesday |
2459.3 2461.85 |
2465.4 | 2459 | 2918 |
| 759 | -3.7 -0.15 % |
12-11-2024 13:15:00 Tuesday |
2464 2460.3 |
2465.9 | 2456.3 | 2486 |
| 760 | -3.45 -0.14 % |
12-11-2024 12:15:00 Tuesday |
2469.5 2466.05 |
2470.75 | 2462.65 | 2507 |
| 761 | -12.4 -0.5 % |
12-11-2024 11:15:00 Tuesday |
2480.9 2468.5 |
2483.45 | 2468.5 | 1628 |
| 762 | 4.3 0.17 % |
12-11-2024 10:15:00 Tuesday |
2476.55 2480.85 |
2485 | 2471.15 | 2089 |
| 763 | -27 -1.08 % |
12-11-2024 09:15:00 Tuesday |
2505.95 2478.95 |
2505.95 | 2476 | 2871 |
| 764 | -2.8 -0.11 % |
11-11-2024 15:15:00 Monday |
2493.85 2491.05 |
2493.85 | 2486.95 | 910 |
| 765 | 11.6 0.47 % |
11-11-2024 14:15:00 Monday |
2482.45 2494.05 |
2499 | 2475.55 | 2253 |
| 766 | -15.15 -0.61 % |
11-11-2024 13:15:00 Monday |
2496.55 2481.4 |
2501 | 2481.4 | 14860 |
| 767 | -1.6 -0.06 % |
11-11-2024 12:15:00 Monday |
2500.8 2499.2 |
2502.55 | 2496.2 | 979 |
| 768 | -1.05 -0.04 % |
11-11-2024 11:15:00 Monday |
2501.55 2500.5 |
2506.4 | 2499.1 | 2237 |
| 769 | 1.2 0.05 % |
11-11-2024 10:15:00 Monday |
2503 2504.2 |
2512.65 | 2499.5 | 2867 |
| 770 | -7.75 -0.31 % |
11-11-2024 09:15:00 Monday |
2510 2502.25 |
2516.05 | 2494.6 | 8446 |
| 771 | -7.25 -0.29 % |
08-11-2024 15:15:00 Friday |
2512 2504.75 |
2515.15 | 2500.15 | 23682 |
| 772 | 8.8 0.35 % |
08-11-2024 14:15:00 Friday |
2501.95 2510.75 |
2511.3 | 2499 | 59884 |
| 773 | 3.95 0.16 % |
08-11-2024 13:15:00 Friday |
2498.4 2502.35 |
2503.7 | 2491.65 | 9224 |
| 774 | -0.55 -0.02 % |
08-11-2024 12:15:00 Friday |
2500 2499.45 |
2504.9 | 2495.55 | 9343 |
| 775 | 0.1 0 % |
08-11-2024 11:15:00 Friday |
2500.75 2500.85 |
2504.9 | 2493.8 | 5536 |
| 776 | 21.4 0.86 % |
08-11-2024 10:15:00 Friday |
2479.45 2500.85 |
2502.4 | 2479.4 | 7355 |
| 777 | 0.4 0.02 % |
08-11-2024 09:15:00 Friday |
2480 2480.4 |
2495 | 2467.2 | 13005 |
| 778 | 4.8 0.19 % |
07-11-2024 15:15:00 Thursday |
2476 2480.8 |
2484 | 2474.25 | 2300 |
| 779 | 3.35 0.14 % |
07-11-2024 14:15:00 Thursday |
2472.65 2476 |
2476.6 | 2466.7 | 6482 |
| 780 | -1.8 -0.07 % |
07-11-2024 13:15:00 Thursday |
2475.35 2473.55 |
2477.5 | 2469 | 4383 |
| 781 | -9.55 -0.38 % |
07-11-2024 12:15:00 Thursday |
2484.55 2475 |
2484.65 | 2474 | 4569 |
| 782 | 9.55 0.39 % |
07-11-2024 11:15:00 Thursday |
2474.6 2484.15 |
2485 | 2474.4 | 3917 |
| 783 | -1.25 -0.05 % |
07-11-2024 10:15:00 Thursday |
2477 2475.75 |
2479.9 | 2473.05 | 6216 |
| 784 | -33.7 -1.34 % |
07-11-2024 09:15:00 Thursday |
2508.85 2475.15 |
2508.85 | 2475 | 13172 |
| 785 | 8.45 0.34 % |
06-11-2024 15:15:00 Wednesday |
2500.8 2509.25 |
2510 | 2498.8 | 7358 |
| 786 | -9.65 -0.38 % |
06-11-2024 14:15:00 Wednesday |
2510.3 2500.65 |
2517.6 | 2495.85 | 7623 |
| 787 | 1.05 0.04 % |
06-11-2024 13:15:00 Wednesday |
2509.8 2510.85 |
2513 | 2507.05 | 1968 |
| 788 | -0.5 -0.02 % |
06-11-2024 12:15:00 Wednesday |
2509 2508.5 |
2510.3 | 2500 | 2894 |
| 789 | 4.3 0.17 % |
06-11-2024 11:15:00 Wednesday |
2504.9 2509.2 |
2511 | 2499.05 | 4257 |
| 790 | -7.2 -0.29 % |
06-11-2024 10:15:00 Wednesday |
2510.4 2503.2 |
2510.4 | 2501 | 4718 |
| 791 | 0.05 0 % |
06-11-2024 09:15:00 Wednesday |
2510.35 2510.4 |
2521.2 | 2497 | 9827 |
| 792 | 3.95 0.16 % |
05-11-2024 15:15:00 Tuesday |
2521.05 2525 |
2527.8 | 2520 | 2774 |
| 793 | 1.25 0.05 % |
05-11-2024 14:15:00 Tuesday |
2519.8 2521.05 |
2522.1 | 2514 | 7285 |
| 794 | 2.25 0.09 % |
05-11-2024 13:15:00 Tuesday |
2518.1 2520.35 |
2523.75 | 2513.05 | 3942 |
| 795 | 0.95 0.04 % |
05-11-2024 12:15:00 Tuesday |
2519.05 2520 |
2521.8 | 2510.5 | 3425 |
| 796 | -0.85 -0.03 % |
05-11-2024 11:15:00 Tuesday |
2519 2518.15 |
2520.5 | 2510.4 | 41605 |
| 797 | 8.8 0.35 % |
05-11-2024 10:15:00 Tuesday |
2512.25 2521.05 |
2521.9 | 2510.35 | 8830 |
| 798 | -7.8 -0.31 % |
05-11-2024 09:15:00 Tuesday |
2521 2513.2 |
2529.65 | 2507 | 9794 |
| 799 | -5 -0.2 % |
04-11-2024 15:15:00 Monday |
2527 2522 |
2530 | 2515.1 | 2468 |
| 800 | 10.05 0.4 % |
04-11-2024 14:15:00 Monday |
2515.9 2525.95 |
2531 | 2514 | 6033 |
| 801 | -4.05 -0.16 % |
04-11-2024 13:15:00 Monday |
2521.4 2517.35 |
2523.95 | 2510 | 3370 |
| 802 | -9.45 -0.37 % |
04-11-2024 12:15:00 Monday |
2531 2521.55 |
2532.05 | 2510.15 | 19912 |
| 803 | 20.6 0.82 % |
04-11-2024 11:15:00 Monday |
2510.4 2531 |
2533 | 2509.35 | 10589 |
| 804 | -7 -0.28 % |
04-11-2024 10:15:00 Monday |
2517 2510 |
2522.2 | 2503.3 | 12191 |
| 805 | -21.8 -0.86 % |
04-11-2024 09:15:00 Monday |
2540 2518.2 |
2548.7 | 2515.15 | 12950 |
| 806 | 7 0.28 % |
01-11-2024 18:00:00 Friday |
2530 2537 |
2546.85 | 2515 | 5522 |
| 807 | 1.35 0.05 % |
31-10-2024 15:15:00 Thursday |
2530.3 2531.65 |
2535.95 | 2524.5 | 32099 |
| 808 | 1.4 0.06 % |
31-10-2024 14:15:00 Thursday |
2529.7 2531.1 |
2536.85 | 2523.05 | 94876 |
| 809 | -3.8 -0.15 % |
31-10-2024 13:15:00 Thursday |
2532.4 2528.6 |
2535.2 | 2525.7 | 18027 |
| 810 | -11.45 -0.45 % |
31-10-2024 12:15:00 Thursday |
2542.9 2531.45 |
2542.9 | 2528.2 | 3806 |
| 811 | -8.8 -0.35 % |
31-10-2024 11:15:00 Thursday |
2550.65 2541.85 |
2551.2 | 2538 | 3147 |
| 812 | 0.05 0 % |
31-10-2024 10:15:00 Thursday |
2551 2551.05 |
2560 | 2536 | 6100 |
| 813 | -13.05 -0.51 % |
31-10-2024 09:15:00 Thursday |
2564.55 2551.5 |
2564.55 | 2540 | 7142 |
| 814 | 5.95 0.23 % |
30-10-2024 15:15:00 Wednesday |
2553.05 2559 |
2559.4 | 2552 | 2070 |
| 815 | -3.3 -0.13 % |
30-10-2024 14:15:00 Wednesday |
2556.35 2553.05 |
2559.5 | 2550.85 | 3527 |
| 816 | -1.85 -0.07 % |
30-10-2024 13:15:00 Wednesday |
2558 2556.15 |
2560.1 | 2550 | 2297 |
| 817 | -4.05 -0.16 % |
30-10-2024 12:15:00 Wednesday |
2562.45 2558.4 |
2562.95 | 2554.2 | 3097 |
| 818 | 2.95 0.12 % |
30-10-2024 11:15:00 Wednesday |
2557.95 2560.9 |
2561.4 | 2555.45 | 2519 |
| 819 | 2.55 0.1 % |
30-10-2024 10:15:00 Wednesday |
2554.5 2557.05 |
2562.95 | 2552 | 5474 |
| 820 | 4.4 0.17 % |
30-10-2024 09:15:00 Wednesday |
2550 2554.4 |
2560 | 2533.95 | 7722 |
| 821 | 0.95 0.04 % |
29-10-2024 15:15:00 Tuesday |
2550.75 2551.7 |
2552 | 2547.05 | 2172 |
| 822 | 8.5 0.33 % |
29-10-2024 14:15:00 Tuesday |
2543.5 2552 |
2553.5 | 2538.2 | 3169 |
| 823 | 1.05 0.04 % |
29-10-2024 13:15:00 Tuesday |
2541 2542.05 |
2543.8 | 2536.25 | 2180 |
| 824 | -14.35 -0.56 % |
29-10-2024 12:15:00 Tuesday |
2553.95 2539.6 |
2555.5 | 2538.8 | 3017 |
| 825 | 0.3 0.01 % |
29-10-2024 11:15:00 Tuesday |
2554.7 2555 |
2559.9 | 2551.65 | 2237 |
| 826 | -7.3 -0.29 % |
29-10-2024 10:15:00 Tuesday |
2559.4 2552.1 |
2559.4 | 2545.9 | 37761 |
| 827 | -29.75 -1.15 % |
29-10-2024 09:15:00 Tuesday |
2589.95 2560.2 |
2589.95 | 2549.5 | 4280 |
| 828 | 5.8 0.23 % |
28-10-2024 15:15:00 Monday |
2575.05 2580.85 |
2580.85 | 2572 | 1237 |
| 829 | -3.05 -0.12 % |
28-10-2024 14:15:00 Monday |
2577.05 2574 |
2587 | 2573.2 | 2179 |
| 830 | 3.4 0.13 % |
28-10-2024 13:15:00 Monday |
2573.65 2577.05 |
2580.75 | 2572.2 | 971 |
| 831 | -14.4 -0.56 % |
28-10-2024 12:15:00 Monday |
2586.8 2572.4 |
2589.2 | 2572.4 | 4610 |
| 832 | 10.4 0.4 % |
28-10-2024 11:15:00 Monday |
2575 2585.4 |
2587.95 | 2574.1 | 3540 |
| 833 | 4.3 0.17 % |
28-10-2024 10:15:00 Monday |
2570.65 2574.95 |
2583.4 | 2568.15 | 4455 |
| 834 | 23.05 0.9 % |
28-10-2024 09:15:00 Monday |
2547.95 2571 |
2571.35 | 2521.6 | 14021 |
| 835 | -2.35 -0.09 % |
25-10-2024 15:15:00 Friday |
2529.35 2527 |
2536 | 2527 | 6053 |
| 836 | -0.15 -0.01 % |
25-10-2024 14:15:00 Friday |
2527.4 2527.25 |
2530.7 | 2520 | 40539 |
| 837 | -4 -0.16 % |
25-10-2024 13:15:00 Friday |
2531.45 2527.45 |
2534.8 | 2526.5 | 5272 |
| 838 | 12.15 0.48 % |
25-10-2024 12:15:00 Friday |
2520.4 2532.55 |
2540 | 2520.2 | 5845 |
| 839 | -6.2 -0.25 % |
25-10-2024 11:15:00 Friday |
2527.2 2521 |
2527.5 | 2509 | 22078 |
| 840 | 5.1 0.2 % |
25-10-2024 10:15:00 Friday |
2520.4 2525.5 |
2526.7 | 2509.2 | 19866 |
| 841 | -5.7 -0.23 % |
25-10-2024 09:15:00 Friday |
2525 2519.3 |
2528.35 | 2500.25 | 26148 |
| 842 | 2.85 0.11 % |
24-10-2024 15:15:00 Thursday |
2500.2 2503.05 |
2506.95 | 2497.5 | 9914 |
| 843 | 11.1 0.45 % |
24-10-2024 14:15:00 Thursday |
2489.25 2500.35 |
2513 | 2487.5 | 18537 |
| 844 | 0.15 0.01 % |
24-10-2024 13:15:00 Thursday |
2489 2489.15 |
2501.2 | 2486 | 11614 |
| 845 | 21.4 0.87 % |
24-10-2024 12:15:00 Thursday |
2467.1 2488.5 |
2488.5 | 2466.5 | 19068 |
| 846 | -20.8 -0.84 % |
24-10-2024 11:15:00 Thursday |
2487.9 2467.1 |
2492.15 | 2453.1 | 26901 |
| 847 | -23.5 -0.94 % |
24-10-2024 10:15:00 Thursday |
2511.5 2488 |
2513.55 | 2474.8 | 29086 |
| 848 | -137 -5.17 % |
24-10-2024 09:15:00 Thursday |
2650 2513 |
2650 | 2504.15 | 53640 |
| 849 | 1.3 0.05 % |
23-10-2024 15:15:00 Wednesday |
2660.35 2661.65 |
2665.15 | 2646.1 | 1671 |
| 850 | -4.15 -0.16 % |
23-10-2024 14:15:00 Wednesday |
2666.15 2662 |
2670.6 | 2658.15 | 3716 |
| 851 | -13.7 -0.51 % |
23-10-2024 13:15:00 Wednesday |
2678.7 2665 |
2682 | 2665 | 3794 |
| 852 | 11.65 0.44 % |
23-10-2024 12:15:00 Wednesday |
2668 2679.65 |
2683.95 | 2662.8 | 11684 |
| 853 | -17 -0.63 % |
23-10-2024 11:15:00 Wednesday |
2685 2668 |
2692 | 2668 | 14137 |
| 854 | 20.25 0.76 % |
23-10-2024 10:15:00 Wednesday |
2663.65 2683.9 |
2688 | 2662.8 | 17664 |
| 855 | 13.65 0.52 % |
23-10-2024 09:15:00 Wednesday |
2650 2663.65 |
2687.55 | 2633.55 | 8950 |
| 856 | 8.7 0.32 % |
22-10-2024 15:15:00 Tuesday |
2679.3 2688 |
2690 | 2678.05 | 2578 |
| 857 | -3.25 -0.12 % |
22-10-2024 14:15:00 Tuesday |
2682.55 2679.3 |
2685 | 2675 | 4683 |
| 858 | -14.9 -0.55 % |
22-10-2024 13:15:00 Tuesday |
2697.05 2682.15 |
2698 | 2673.2 | 4371 |
| 859 | -3.35 -0.12 % |
22-10-2024 12:15:00 Tuesday |
2700.75 2697.4 |
2706.4 | 2690.15 | 6086 |
| 860 | -1.2 -0.04 % |
22-10-2024 11:15:00 Tuesday |
2702 2700.8 |
2704.6 | 2691 | 7100 |
| 861 | 0.95 0.04 % |
22-10-2024 10:15:00 Tuesday |
2699.05 2700 |
2707.6 | 2692.95 | 7709 |
| 862 | 15 0.56 % |
22-10-2024 09:15:00 Tuesday |
2680.05 2695.05 |
2710 | 2680.05 | 6651 |
| 863 | -8.55 -0.32 % |
21-10-2024 15:15:00 Monday |
2696.6 2688.05 |
2697 | 2687.45 | 1114 |
| 864 | -5.65 -0.21 % |
21-10-2024 14:15:00 Monday |
2702.2 2696.55 |
2707.75 | 2689 | 3285 |
| 865 | 18.6 0.69 % |
21-10-2024 13:15:00 Monday |
2687.4 2706 |
2710 | 2686.5 | 6109 |
| 866 | -13.1 -0.49 % |
21-10-2024 12:15:00 Monday |
2700.6 2687.5 |
2709 | 2685 | 28732 |
| 867 | -5.4 -0.2 % |
21-10-2024 11:15:00 Monday |
2708.4 2703 |
2710.25 | 2696.45 | 1690 |
| 868 | 9.4 0.35 % |
21-10-2024 10:15:00 Monday |
2699.45 2708.85 |
2709.15 | 2693.3 | 2874 |
| 869 | -16.25 -0.6 % |
21-10-2024 09:15:00 Monday |
2715.65 2699.4 |
2735.85 | 2682 | 10101 |
| 870 | 4.8 0.18 % |
18-10-2024 15:15:00 Friday |
2714.2 2719 |
2727.65 | 2713.3 | 12450 |
| 871 | 4.7 0.17 % |
18-10-2024 14:15:00 Friday |
2709.3 2714 |
2720.6 | 2704.95 | 56425 |
| 872 | -2.8 -0.1 % |
18-10-2024 13:15:00 Friday |
2713.5 2710.7 |
2718.35 | 2708.4 | 7003 |
| 873 | 2.85 0.11 % |
18-10-2024 12:15:00 Friday |
2709 2711.85 |
2725.05 | 2707.9 | 2244 |
| 874 | -14.05 -0.52 % |
18-10-2024 11:15:00 Friday |
2722.05 2708 |
2725.65 | 2702.7 | 28841 |
| 875 | 17.85 0.66 % |
18-10-2024 10:15:00 Friday |
2705 2722.85 |
2727.5 | 2695 | 4875 |
| 876 | -26.1 -0.95 % |
18-10-2024 09:15:00 Friday |
2734.1 2708 |
2740.95 | 2699.8 | 10304 |
| 877 | -3.9 -0.14 % |
17-10-2024 15:15:00 Thursday |
2739.9 2736 |
2740.3 | 2732.7 | 1090 |
| 878 | 0 0 % |
17-10-2024 14:15:00 Thursday |
2740 2740 |
2744.2 | 2736.45 | 1263 |
| 879 | 0.05 0 % |
17-10-2024 13:15:00 Thursday |
2738.05 2738.1 |
2748.05 | 2735.1 | 812 |
| 880 | -19 -0.69 % |
17-10-2024 12:15:00 Thursday |
2755.4 2736.4 |
2756.65 | 2723.7 | 3182 |
| 881 | -1.25 -0.05 % |
17-10-2024 11:15:00 Thursday |
2760 2758.75 |
2770.15 | 2748.5 | 2557 |
| 882 | -4.15 -0.15 % |
17-10-2024 10:15:00 Thursday |
2765 2760.85 |
2778.55 | 2758 | 1045 |
| 883 | -15.1 -0.54 % |
17-10-2024 09:15:00 Thursday |
2780 2764.9 |
2781.6 | 2760 | 3257 |
| 884 | -0.45 -0.02 % |
16-10-2024 15:15:00 Wednesday |
2778.5 2778.05 |
2782.1 | 2775.45 | 627 |
| 885 | -3.7 -0.13 % |
16-10-2024 14:15:00 Wednesday |
2782.2 2778.5 |
2797 | 2778.5 | 1829 |
| 886 | -5.1 -0.18 % |
16-10-2024 13:15:00 Wednesday |
2787.35 2782.25 |
2787.75 | 2773.4 | 1485 |
| 887 | 1.25 0.04 % |
16-10-2024 12:15:00 Wednesday |
2784.25 2785.5 |
2786.75 | 2776.15 | 1837 |
| 888 | 8.25 0.3 % |
16-10-2024 11:15:00 Wednesday |
2776 2784.25 |
2785 | 2766.1 | 24887 |
| 889 | -0.85 -0.03 % |
16-10-2024 10:15:00 Wednesday |
2774.55 2773.7 |
2785.15 | 2771.4 | 1394 |
| 890 | -7.05 -0.25 % |
16-10-2024 09:15:00 Wednesday |
2782.05 2775 |
2782.05 | 2757.55 | 1941 |
| 891 | 7 0.25 % |
15-10-2024 15:15:00 Tuesday |
2777.15 2784.15 |
2788.55 | 2777.15 | 2780 |
| 892 | -14.35 -0.51 % |
15-10-2024 14:15:00 Tuesday |
2792.05 2777.7 |
2792.3 | 2777.7 | 2573 |
| 893 | -1.2 -0.04 % |
15-10-2024 13:15:00 Tuesday |
2791.2 2790 |
2798 | 2781.8 | 1763 |
| 894 | 9.25 0.33 % |
15-10-2024 12:15:00 Tuesday |
2783.1 2792.35 |
2792.75 | 2783.1 | 26792 |
| 895 | 4.55 0.16 % |
15-10-2024 11:15:00 Tuesday |
2778.75 2783.3 |
2792.35 | 2778.75 | 2414 |
| 896 | 6.85 0.25 % |
15-10-2024 10:15:00 Tuesday |
2775.65 2782.5 |
2784.85 | 2765 | 2929 |
| 897 | -15.4 -0.55 % |
15-10-2024 09:15:00 Tuesday |
2792 2776.6 |
2798 | 2766.3 | 1682 |
| 898 | 2.3 0.08 % |
14-10-2024 15:15:00 Monday |
2789.7 2792 |
2793.15 | 2781.9 | 1915 |
| 899 | -1.75 -0.06 % |
14-10-2024 14:15:00 Monday |
2791.55 2789.8 |
2792.7 | 2782.95 | 18316 |
| 900 | 1.4 0.05 % |
14-10-2024 13:15:00 Monday |
2792.6 2794 |
2797.5 | 2791 | 913 |
| 901 | -5.65 -0.2 % |
14-10-2024 12:15:00 Monday |
2797.15 2791.5 |
2798.85 | 2788.95 | 1243 |
| 902 | 9.75 0.35 % |
14-10-2024 11:15:00 Monday |
2787.9 2797.65 |
2803.65 | 2787.9 | 5588 |
| 903 | 8.1 0.29 % |
14-10-2024 10:15:00 Monday |
2780.85 2788.95 |
2791.95 | 2771.7 | 5143 |
| 904 | -5.25 -0.19 % |
14-10-2024 09:15:00 Monday |
2783.95 2778.7 |
2794 | 2766.8 | 5276 |
| 905 | -0.3 -0.01 % |
11-10-2024 15:15:00 Friday |
2780.3 2780 |
2790 | 2777.8 | 7053 |
| 906 | 4.15 0.15 % |
11-10-2024 14:15:00 Friday |
2777 2781.15 |
2787.65 | 2771.75 | 92719 |
| 907 | 4.45 0.16 % |
11-10-2024 13:15:00 Friday |
2773.55 2778 |
2780.8 | 2769.35 | 22607 |
| 908 | -2.3 -0.08 % |
11-10-2024 12:15:00 Friday |
2775.55 2773.25 |
2775.85 | 2769.3 | 1561 |
| 909 | 15.55 0.56 % |
11-10-2024 11:15:00 Friday |
2760 2775.55 |
2783.25 | 2760 | 5742 |
| 910 | 16.15 0.59 % |
11-10-2024 10:15:00 Friday |
2743.2 2759.35 |
2759.75 | 2738.7 | 1992 |
| 911 | -13.3 -0.48 % |
11-10-2024 09:15:00 Friday |
2755.6 2742.3 |
2765.75 | 2742.3 | 6754 |
| 912 | 2 0.07 % |
10-10-2024 15:15:00 Thursday |
2753 2755 |
2755.9 | 2750 | 1453 |
| 913 | -0.95 -0.03 % |
10-10-2024 14:15:00 Thursday |
2754 2753.05 |
2758 | 2747.1 | 2761 |
| 914 | 3.55 0.13 % |
10-10-2024 13:15:00 Thursday |
2751.95 2755.5 |
2759.2 | 2747.55 | 2492 |
| 915 | 11.95 0.44 % |
10-10-2024 12:15:00 Thursday |
2737.55 2749.5 |
2750.6 | 2735.75 | 3974 |
| 916 | -5.8 -0.21 % |
10-10-2024 11:15:00 Thursday |
2744.5 2738.7 |
2746.55 | 2733.25 | 7018 |
| 917 | -36.7 -1.32 % |
10-10-2024 10:15:00 Thursday |
2781.7 2745 |
2785 | 2743 | 12495 |
| 918 | 11.85 0.43 % |
10-10-2024 09:15:00 Thursday |
2772 2783.85 |
2786 | 2753.2 | 8504 |
| 919 | 6 0.22 % |
09-10-2024 15:15:00 Wednesday |
2769 2775 |
2775 | 2769 | 2054 |
| 920 | -18 -0.65 % |
09-10-2024 14:15:00 Wednesday |
2787 2769 |
2787.85 | 2761.5 | 6021 |
| 921 | -16.35 -0.58 % |
09-10-2024 13:15:00 Wednesday |
2804.55 2788.2 |
2804.55 | 2787.4 | 2502 |
| 922 | 9.05 0.32 % |
09-10-2024 12:15:00 Wednesday |
2795.5 2804.55 |
2806 | 2794 | 1422 |
| 923 | -13.75 -0.49 % |
09-10-2024 11:15:00 Wednesday |
2808.2 2794.45 |
2810 | 2791.35 | 28479 |
| 924 | 16.75 0.6 % |
09-10-2024 10:15:00 Wednesday |
2790 2806.75 |
2806.75 | 2777.2 | 4791 |
| 925 | -60.15 -2.11 % |
09-10-2024 09:15:00 Wednesday |
2849.95 2789.8 |
2849.95 | 2787 | 6655 |
| 926 | 3.65 0.13 % |
08-10-2024 15:15:00 Tuesday |
2815.35 2819 |
2821.5 | 2810 | 3103 |
| 927 | -7.25 -0.26 % |
08-10-2024 14:15:00 Tuesday |
2823.1 2815.85 |
2828.55 | 2800 | 8716 |
| 928 | -13 -0.46 % |
08-10-2024 13:15:00 Tuesday |
2835 2822 |
2837.8 | 2815.55 | 5569 |
| 929 | -2 -0.07 % |
08-10-2024 12:15:00 Tuesday |
2838 2836 |
2845 | 2825.6 | 26969 |
| 930 | -18.05 -0.63 % |
08-10-2024 11:15:00 Tuesday |
2856.2 2838.15 |
2858.1 | 2832.6 | 5141 |
| 931 | -14.65 -0.51 % |
08-10-2024 10:15:00 Tuesday |
2870.8 2856.15 |
2872.2 | 2852.25 | 5604 |
| 932 | 38.2 1.35 % |
08-10-2024 09:15:00 Tuesday |
2834.3 2872.5 |
2886.1 | 2832.75 | 15824 |
| 933 | 16.75 0.59 % |
07-10-2024 15:15:00 Monday |
2827.95 2844.7 |
2844.7 | 2826.3 | 3998 |
| 934 | -1.3 -0.05 % |
07-10-2024 14:15:00 Monday |
2832.1 2830.8 |
2839.85 | 2826.2 | 5257 |
| 935 | 3.85 0.14 % |
07-10-2024 13:15:00 Monday |
2829.25 2833.1 |
2853.65 | 2828 | 9462 |
| 936 | -15.25 -0.54 % |
07-10-2024 12:15:00 Monday |
2844.85 2829.6 |
2845 | 2829 | 6768 |
| 937 | -7 -0.25 % |
07-10-2024 11:15:00 Monday |
2852 2845 |
2853.95 | 2832.8 | 9408 |
| 938 | 5.55 0.2 % |
07-10-2024 10:15:00 Monday |
2845 2850.55 |
2864.4 | 2832.15 | 12503 |
| 939 | 14.1 0.5 % |
07-10-2024 09:15:00 Monday |
2830.25 2844.35 |
2850.85 | 2830 | 14375 |
| 940 | -7.8 -0.27 % |
04-10-2024 15:15:00 Friday |
2850.8 2843 |
2855.25 | 2832.05 | 13446 |
| 941 | 3.6 0.13 % |
04-10-2024 14:15:00 Friday |
2849.95 2853.55 |
2857.75 | 2840.55 | 54358 |
| 942 | -2.6 -0.09 % |
04-10-2024 13:15:00 Friday |
2851.6 2849 |
2853.85 | 2831 | 23392 |
| 943 | -53.75 -1.85 % |
04-10-2024 12:15:00 Friday |
2902.45 2848.7 |
2903.25 | 2819.1 | 57153 |
| 944 | 4.35 0.15 % |
04-10-2024 11:15:00 Friday |
2898.65 2903 |
2913.8 | 2879.45 | 30607 |
| 945 | 2.8 0.1 % |
04-10-2024 10:15:00 Friday |
2896.8 2899.6 |
2907.65 | 2886.5 | 11065 |
| 946 | 10 0.35 % |
04-10-2024 09:15:00 Friday |
2885.4 2895.4 |
2904.3 | 2875.35 | 18989 |
| 947 | 12.4 0.43 % |
03-10-2024 15:15:00 Thursday |
2894.35 2906.75 |
2906.75 | 2892.85 | 1449 |
| 948 | -0.9 -0.03 % |
03-10-2024 14:15:00 Thursday |
2894.8 2893.9 |
2897.95 | 2886.65 | 3608 |
| 949 | -1.25 -0.04 % |
03-10-2024 13:15:00 Thursday |
2896.05 2894.8 |
2901.45 | 2889.3 | 2622 |
| 950 | -3.9 -0.13 % |
03-10-2024 12:15:00 Thursday |
2901.4 2897.5 |
2904.35 | 2889.3 | 2330 |
| 951 | 1.15 0.04 % |
03-10-2024 11:15:00 Thursday |
2898.85 2900 |
2900.95 | 2888.45 | 7896 |
| 952 | -3.2 -0.11 % |
03-10-2024 10:15:00 Thursday |
2902 2898.8 |
2916.25 | 2898.8 | 3552 |
| 953 | -15.65 -0.54 % |
03-10-2024 09:15:00 Thursday |
2917.95 2902.3 |
2921.95 | 2864.45 | 8928 |
| 954 | 6 0.21 % |
01-10-2024 15:15:00 Tuesday |
2922.95 2928.95 |
2929.9 | 2915 | 2734 |
| 955 | -7.7 -0.26 % |
01-10-2024 14:15:00 Tuesday |
2931.7 2924 |
2932.3 | 2916 | 4119 |
| 956 | 12.25 0.42 % |
01-10-2024 13:15:00 Tuesday |
2920.15 2932.4 |
2934.05 | 2918.65 | 3070 |
| 957 | 6.55 0.22 % |
01-10-2024 12:15:00 Tuesday |
2912 2918.55 |
2921 | 2909.3 | 2319 |
| 958 | 5.45 0.19 % |
01-10-2024 11:15:00 Tuesday |
2906.15 2911.6 |
2911.6 | 2891 | 9159 |
| 959 | -31.65 -1.08 % |
01-10-2024 10:15:00 Tuesday |
2937.05 2905.4 |
2937.05 | 2903.55 | 9606 |
| 960 | -21 -0.71 % |
01-10-2024 09:15:00 Tuesday |
2958.05 2937.05 |
2970.65 | 2930 | 9517 |
| 961 | 1.4 0.05 % |
30-09-2024 15:15:00 Monday |
2956.6 2958 |
2970 | 2954.85 | 1437 |
| 962 | 5.2 0.18 % |
30-09-2024 14:15:00 Monday |
2950.9 2956.1 |
2963.35 | 2943.5 | 2048 |
| 963 | -1.2 -0.04 % |
30-09-2024 13:15:00 Monday |
2955.8 2954.6 |
2959.5 | 2950.2 | 576 |
| 964 | -1.8 -0.06 % |
30-09-2024 12:15:00 Monday |
2956.8 2955 |
2958.6 | 2944.5 | 2978 |
| 965 | -14.3 -0.48 % |
30-09-2024 11:15:00 Monday |
2971.95 2957.65 |
2976 | 2955 | 4128 |
| 966 | -9.75 -0.33 % |
30-09-2024 10:15:00 Monday |
2982.05 2972.3 |
2986.85 | 2965 | 3328 |
| 967 | 8.4 0.28 % |
30-09-2024 09:15:00 Monday |
2974.25 2982.65 |
2997.75 | 2960.6 | 11380 |
| 968 | 28.2 0.95 % |
27-09-2024 15:15:00 Friday |
2966.8 2995 |
2995 | 2958 | 11201 |
| 969 | -19.25 -0.64 % |
27-09-2024 14:15:00 Friday |
2990.3 2971.05 |
2995 | 2961.55 | 19123 |
| 970 | -18.5 -0.61 % |
27-09-2024 13:15:00 Friday |
3010.3 2991.8 |
3010.3 | 2988.2 | 2071 |
| 971 | 3.6 0.12 % |
27-09-2024 12:15:00 Friday |
3007.35 3010.95 |
3010.95 | 3000.4 | 1408 |
| 972 | -15 -0.5 % |
27-09-2024 11:15:00 Friday |
3020.05 3005.05 |
3027.5 | 3004.05 | 6081 |
| 973 | 2.35 0.08 % |
27-09-2024 10:15:00 Friday |
3016.45 3018.8 |
3024 | 3008.35 | 3949 |
| 974 | 36.3 1.22 % |
27-09-2024 09:15:00 Friday |
2981.45 3017.75 |
3029 | 2954.45 | 12626 |
| 975 | 5.2 0.17 % |
26-09-2024 15:15:00 Thursday |
2983.8 2989 |
2993.1 | 2982.85 | 2489 |
| 976 | 33.55 1.14 % |
26-09-2024 14:15:00 Thursday |
2951 2984.55 |
2988 | 2949.3 | 6268 |
| 977 | 0.2 0.01 % |
26-09-2024 13:15:00 Thursday |
2950.8 2951 |
2953.6 | 2945.55 | 926 |
| 978 | 1.55 0.05 % |
26-09-2024 12:15:00 Thursday |
2949.25 2950.8 |
2952.1 | 2945 | 1977 |
| 979 | -3.25 -0.11 % |
26-09-2024 11:15:00 Thursday |
2952.6 2949.35 |
2952.6 | 2943.35 | 2646 |
| 980 | 2.4 0.08 % |
26-09-2024 10:15:00 Thursday |
2952.25 2954.65 |
2962.9 | 2949 | 2341 |
| 981 | 4.25 0.14 % |
26-09-2024 09:15:00 Thursday |
2949 2953.25 |
2963.1 | 2943.1 | 4186 |
| 982 | -1.5 -0.05 % |
25-09-2024 15:15:00 Wednesday |
2951.7 2950.2 |
2959.4 | 2949.8 | 1381 |
| 983 | 20.85 0.71 % |
25-09-2024 14:15:00 Wednesday |
2928.75 2949.6 |
2951.45 | 2920.6 | 3175 |
| 984 | -0.15 -0.01 % |
25-09-2024 13:15:00 Wednesday |
2929.5 2929.35 |
2932.15 | 2923.7 | 2905 |
| 985 | 15.85 0.54 % |
25-09-2024 12:15:00 Wednesday |
2915.85 2931.7 |
2934.55 | 2915.5 | 2405 |
| 986 | -2.85 -0.1 % |
25-09-2024 11:15:00 Wednesday |
2918.7 2915.85 |
2920.65 | 2913 | 1725 |
| 987 | -10.45 -0.36 % |
25-09-2024 10:15:00 Wednesday |
2928.05 2917.6 |
2928.05 | 2905.8 | 4025 |
| 988 | -38.25 -1.29 % |
25-09-2024 09:15:00 Wednesday |
2965.8 2927.55 |
2965.8 | 2921.15 | 3182 |
| 989 | 3.65 0.12 % |
24-09-2024 15:15:00 Tuesday |
2949.65 2953.3 |
2955.6 | 2946.1 | 1681 |
| 990 | -16.65 -0.56 % |
24-09-2024 14:15:00 Tuesday |
2965 2948.35 |
2971 | 2947.25 | 5519 |
| 991 | -14.2 -0.48 % |
24-09-2024 13:15:00 Tuesday |
2980 2965.8 |
2985.6 | 2965.8 | 3280 |
| 992 | 5.55 0.19 % |
24-09-2024 12:15:00 Tuesday |
2972.9 2978.45 |
2979 | 2967.95 | 3447 |
| 993 | -15.85 -0.53 % |
24-09-2024 11:15:00 Tuesday |
2990.35 2974.5 |
2993.35 | 2969.5 | 5014 |
| 994 | 1.35 0.05 % |
24-09-2024 10:15:00 Tuesday |
2986.85 2988.2 |
2997 | 2979.3 | 4007 |
| 995 | -43.55 -1.44 % |
24-09-2024 09:15:00 Tuesday |
3025.95 2982.4 |
3025.95 | 2978.55 | 8628 |
| 996 | 0.25 0.01 % |
23-09-2024 15:15:00 Monday |
3025.1 3025.35 |
3033 | 3022.2 | 6778 |
| 997 | 0.1 0 % |
23-09-2024 14:15:00 Monday |
3024 3024.1 |
3029.85 | 3022 | 9640 |
| 998 | 14 0.47 % |
23-09-2024 13:15:00 Monday |
3009.5 3023.5 |
3034.5 | 3009.25 | 13687 |
| 999 | 1.75 0.06 % |
23-09-2024 12:15:00 Monday |
3007.5 3009.25 |
3014 | 2999.1 | 6735 |
| 1000 | 8.95 0.3 % |
23-09-2024 11:15:00 Monday |
2999 3007.95 |
3016.4 | 2990 | 12057 |
| 1001 | 11.55 0.39 % |
23-09-2024 10:15:00 Monday |
2987.45 2999 |
3002 | 2985.6 | 14490 |
| 1002 | 12.4 0.42 % |
23-09-2024 09:15:00 Monday |
2975 2987.4 |
2997 | 2971.55 | 16186 |
| 1003 | 8.15 0.27 % |
20-09-2024 15:15:00 Friday |
2964.1 2972.25 |
2985.95 | 2963.55 | 30397 |
| 1004 | 3.6 0.12 % |
20-09-2024 14:15:00 Friday |
2960 2963.6 |
2990 | 2942.2 | 143410 |
| 1005 | -8.45 -0.28 % |
20-09-2024 13:15:00 Friday |
2967.3 2958.85 |
2974 | 2920 | 122812 |
| 1006 | 24.55 0.83 % |
20-09-2024 12:15:00 Friday |
2942.8 2967.35 |
2969.85 | 2940.1 | 17189 |
| 1007 | 2.95 0.1 % |
20-09-2024 11:15:00 Friday |
2940.4 2943.35 |
2948.35 | 2935.45 | 13690 |
| 1008 | 25.7 0.88 % |
20-09-2024 10:15:00 Friday |
2914 2939.7 |
2941.05 | 2911.5 | 33088 |
| 1009 | -3.4 -0.12 % |
20-09-2024 09:15:00 Friday |
2920 2916.6 |
2928 | 2896.2 | 8338 |
| 1010 | -11.1 -0.38 % |
19-09-2024 15:15:00 Thursday |
2915.95 2904.85 |
2919.2 | 2903.8 | 3112 |
| 1011 | -6.9 -0.24 % |
19-09-2024 14:15:00 Thursday |
2923.1 2916.2 |
2927.4 | 2903.6 | 10328 |
| 1012 | 17.7 0.61 % |
19-09-2024 13:15:00 Thursday |
2905.4 2923.1 |
2923.1 | 2902.45 | 4783 |
| 1013 | -12.4 -0.43 % |
19-09-2024 12:15:00 Thursday |
2917.15 2904.75 |
2918.9 | 2900 | 7600 |
| 1014 | -8.5 -0.29 % |
19-09-2024 11:15:00 Thursday |
2927 2918.5 |
2934 | 2910 | 26940 |
| 1015 | 27.55 0.95 % |
19-09-2024 10:15:00 Thursday |
2899.45 2927 |
2930 | 2899.45 | 15023 |
| 1016 | 25 0.87 % |
19-09-2024 09:15:00 Thursday |
2875 2900 |
2900 | 2875 | 12450 |
| 1017 | -7.75 -0.27 % |
18-09-2024 15:15:00 Wednesday |
2875.8 2868.05 |
2875.85 | 2868.05 | 561 |
| 1018 | 7.6 0.26 % |
18-09-2024 14:15:00 Wednesday |
2868.05 2875.65 |
2881.2 | 2863.55 | 1630 |
| 1019 | -3.25 -0.11 % |
18-09-2024 13:15:00 Wednesday |
2870.7 2867.45 |
2873.65 | 2861.75 | 1044 |
| 1020 | -8.65 -0.3 % |
18-09-2024 12:15:00 Wednesday |
2879.35 2870.7 |
2883 | 2870.7 | 1622 |
| 1021 | -8.1 -0.28 % |
18-09-2024 11:15:00 Wednesday |
2886.1 2878 |
2887.4 | 2878 | 765 |
| 1022 | 5.05 0.18 % |
18-09-2024 10:15:00 Wednesday |
2879.4 2884.45 |
2892.6 | 2877.05 | 1476 |
| 1023 | 7.95 0.28 % |
18-09-2024 09:15:00 Wednesday |
2870.7 2878.65 |
2891.5 | 2870.7 | 2818 |
| 1024 | 2.95 0.1 % |
17-09-2024 15:15:00 Tuesday |
2873.05 2876 |
2878 | 2871.8 | 1135 |
| 1025 | 2.2 0.08 % |
17-09-2024 14:15:00 Tuesday |
2872.3 2874.5 |
2874.7 | 2867 | 4752 |
| 1026 | -4.3 -0.15 % |
17-09-2024 13:15:00 Tuesday |
2875.15 2870.85 |
2878.85 | 2869.95 | 4741 |
| 1027 | -4.15 -0.14 % |
17-09-2024 12:15:00 Tuesday |
2879.25 2875.1 |
2882.05 | 2872 | 6488 |
| 1028 | -2.2 -0.08 % |
17-09-2024 11:15:00 Tuesday |
2881.25 2879.05 |
2884.5 | 2872.5 | 3465 |
| 1029 | 10.65 0.37 % |
17-09-2024 10:15:00 Tuesday |
2870.6 2881.25 |
2881.25 | 2865 | 3268 |
| 1030 | 3.4 0.12 % |
17-09-2024 09:15:00 Tuesday |
2867.1 2870.5 |
2912.7 | 2865 | 5724 |
| 1031 | 3.5 0.12 % |
16-09-2024 15:15:00 Monday |
2865.5 2869 |
2870 | 2863.35 | 4303 |
| 1032 | -4.05 -0.14 % |
16-09-2024 14:15:00 Monday |
2868 2863.95 |
2870.35 | 2863.95 | 6193 |
| 1033 | 10.5 0.37 % |
16-09-2024 13:15:00 Monday |
2858.25 2868.75 |
2870.15 | 2857.4 | 4975 |
| 1034 | 5 0.18 % |
16-09-2024 12:15:00 Monday |
2850.85 2855.85 |
2864.7 | 2847.95 | 8358 |
| 1035 | -14.1 -0.49 % |
16-09-2024 11:15:00 Monday |
2863.55 2849.45 |
2864.8 | 2847 | 8343 |
| 1036 | -11.65 -0.41 % |
16-09-2024 10:15:00 Monday |
2875 2863.35 |
2876.6 | 2859.2 | 10379 |
| 1037 | -50.45 -1.72 % |
16-09-2024 09:15:00 Monday |
2925 2874.55 |
2925 | 2820.7 | 31085 |
| 1038 | 12.15 0.41 % |
13-09-2024 15:15:00 Friday |
2928 2940.15 |
2943.8 | 2927.95 | 37278 |
| 1039 | -16.6 -0.56 % |
13-09-2024 14:15:00 Friday |
2945.15 2928.55 |
2945.15 | 2926.45 | 75938 |
| 1040 | 13 0.44 % |
13-09-2024 13:15:00 Friday |
2931.35 2944.35 |
2946.3 | 2926.4 | 24599 |
| 1041 | -10.45 -0.36 % |
13-09-2024 12:15:00 Friday |
2941.2 2930.75 |
2944.9 | 2929 | 1735 |
| 1042 | 2.7 0.09 % |
13-09-2024 11:15:00 Friday |
2938.5 2941.2 |
2947.45 | 2938.45 | 1787 |
| 1043 | 13.5 0.46 % |
13-09-2024 10:15:00 Friday |
2924.55 2938.05 |
2938.05 | 2921.1 | 3955 |
| 1044 | -31.05 -1.05 % |
13-09-2024 09:15:00 Friday |
2955 2923.95 |
2955 | 2919.15 | 10322 |
| 1045 | -9.75 -0.33 % |
12-09-2024 15:15:00 Thursday |
2955 2945.25 |
2957.35 | 2942.25 | 25232 |
| 1046 | 27.95 0.95 % |
12-09-2024 14:15:00 Thursday |
2927.1 2955.05 |
2962.8 | 2926.05 | 34545 |
| 1047 | 19.6 0.67 % |
12-09-2024 13:15:00 Thursday |
2909.6 2929.2 |
2931 | 2907.2 | 6004 |
| 1048 | -8.25 -0.28 % |
12-09-2024 12:15:00 Thursday |
2917.75 2909.5 |
2918 | 2905.25 | 8576 |
| 1049 | -0.05 0 % |
12-09-2024 11:15:00 Thursday |
2919 2918.95 |
2923.4 | 2916 | 11326 |
| 1050 | -1.2 -0.04 % |
12-09-2024 10:15:00 Thursday |
2918.9 2917.7 |
2922.85 | 2907.5 | 5624 |
| 1051 | -0.05 0 % |
12-09-2024 09:15:00 Thursday |
2918.95 2918.9 |
2920 | 2894.3 | 6588 |
| 1052 | 11.15 0.38 % |
11-09-2024 15:15:00 Wednesday |
2904.05 2915.2 |
2917.2 | 2901.25 | 1968 |
| 1053 | -3.75 -0.13 % |
11-09-2024 14:15:00 Wednesday |
2907.95 2904.2 |
2911.9 | 2899.15 | 5001 |
| 1054 | -11.45 -0.39 % |
11-09-2024 13:15:00 Wednesday |
2919.05 2907.6 |
2925.2 | 2907.6 | 2938 |
| 1055 | -16.9 -0.58 % |
11-09-2024 12:15:00 Wednesday |
2935.2 2918.3 |
2937.95 | 2918.3 | 4038 |
| 1056 | -5.9 -0.2 % |
11-09-2024 11:15:00 Wednesday |
2944.35 2938.45 |
2949.95 | 2931.4 | 4547 |
| 1057 | 19.95 0.68 % |
11-09-2024 10:15:00 Wednesday |
2924.4 2944.35 |
2947.85 | 2923.55 | 5182 |
| 1058 | 16.8 0.58 % |
11-09-2024 09:15:00 Wednesday |
2907.2 2924 |
2924 | 2900.55 | 5272 |
| 1059 | 3.15 0.11 % |
10-09-2024 15:15:00 Tuesday |
2900 2903.15 |
2905.2 | 2894.7 | 3075 |
| 1060 | -19.9 -0.68 % |
10-09-2024 14:15:00 Tuesday |
2919.05 2899.15 |
2921.65 | 2893.05 | 6127 |
| 1061 | 8 0.27 % |
10-09-2024 13:15:00 Tuesday |
2912 2920 |
2924.75 | 2910.15 | 4423 |
| 1062 | 5.8 0.2 % |
10-09-2024 12:15:00 Tuesday |
2907.9 2913.7 |
2915.75 | 2907.9 | 5031 |
| 1063 | 6.15 0.21 % |
10-09-2024 11:15:00 Tuesday |
2901.7 2907.85 |
2912.7 | 2894.9 | 4469 |
| 1064 | 0.85 0.03 % |
10-09-2024 10:15:00 Tuesday |
2898.65 2899.5 |
2905 | 2888 | 8298 |
| 1065 | -25.75 -0.88 % |
10-09-2024 09:15:00 Tuesday |
2925.05 2899.3 |
2938 | 2898 | 14409 |
| 1066 | -2.35 -0.08 % |
09-09-2024 15:15:00 Monday |
2921.35 2919 |
2922.7 | 2918.8 | 4931 |
| 1067 | -6.15 -0.21 % |
09-09-2024 14:15:00 Monday |
2928.6 2922.45 |
2930.1 | 2918.7 | 13395 |
| 1068 | 7.6 0.26 % |
09-09-2024 13:15:00 Monday |
2921.4 2929 |
2937.5 | 2919 | 20950 |
| 1069 | 24.35 0.84 % |
09-09-2024 12:15:00 Monday |
2897.85 2922.2 |
2925.9 | 2897.2 | 30770 |
| 1070 | 34.35 1.2 % |
09-09-2024 11:15:00 Monday |
2862.95 2897.3 |
2897.45 | 2859.35 | 22446 |
| 1071 | 1.5 0.05 % |
09-09-2024 10:15:00 Monday |
2861.25 2862.75 |
2872.55 | 2861 | 4410 |
| 1072 | 19.85 0.7 % |
09-09-2024 09:15:00 Monday |
2840.7 2860.55 |
2875 | 2840.7 | 18503 |
| 1073 | 1.95 0.07 % |
06-09-2024 15:15:00 Friday |
2838.05 2840 |
2844.5 | 2836.8 | 13609 |
| 1074 | 1.7 0.06 % |
06-09-2024 14:15:00 Friday |
2836.2 2837.9 |
2845.3 | 2828.8 | 114679 |
| 1075 | -18.65 -0.65 % |
06-09-2024 13:15:00 Friday |
2854.8 2836.15 |
2856.9 | 2835.2 | 6180 |
| 1076 | -3.7 -0.13 % |
06-09-2024 12:15:00 Friday |
2856.7 2853 |
2859.95 | 2849.85 | 20055 |
| 1077 | 4.3 0.15 % |
06-09-2024 11:15:00 Friday |
2852.65 2856.95 |
2860.8 | 2850.7 | 7197 |
| 1078 | 17.7 0.62 % |
06-09-2024 10:15:00 Friday |
2835.25 2852.95 |
2859.85 | 2834.75 | 13785 |
| 1079 | -1.8 -0.06 % |
06-09-2024 09:15:00 Friday |
2835.95 2834.15 |
2865.5 | 2828.7 | 12063 |
| 1080 | -2 -0.07 % |
05-09-2024 15:15:00 Thursday |
2838.3 2836.3 |
2842.7 | 2834.9 | 783 |
| 1081 | 7.25 0.26 % |
05-09-2024 14:15:00 Thursday |
2834.5 2841.75 |
2842.3 | 2825 | 3467 |
| 1082 | -15.8 -0.55 % |
05-09-2024 13:15:00 Thursday |
2850.1 2834.3 |
2850.1 | 2831.1 | 1311 |
| 1083 | 4.45 0.16 % |
05-09-2024 12:15:00 Thursday |
2844.65 2849.1 |
2851.05 | 2844.05 | 1910 |
| 1084 | 12.05 0.43 % |
05-09-2024 11:15:00 Thursday |
2833.9 2845.95 |
2847 | 2826.75 | 3074 |
| 1085 | -9.6 -0.34 % |
05-09-2024 10:15:00 Thursday |
2843.4 2833.8 |
2846.45 | 2827.2 | 3889 |
| 1086 | 18.55 0.66 % |
05-09-2024 09:15:00 Thursday |
2825.45 2844 |
2855 | 2825.45 | 9168 |
| 1087 | 0.8 0.03 % |
04-09-2024 15:15:00 Wednesday |
2841.7 2842.5 |
2844 | 2840 | 3977 |
| 1088 | 5.55 0.2 % |
04-09-2024 14:15:00 Wednesday |
2836.45 2842 |
2843.2 | 2834.25 | 10344 |
| 1089 | 4.15 0.15 % |
04-09-2024 13:15:00 Wednesday |
2831.8 2835.95 |
2839 | 2829.4 | 5032 |
| 1090 | 5.6 0.2 % |
04-09-2024 12:15:00 Wednesday |
2826.2 2831.8 |
2835 | 2819.05 | 6294 |
| 1091 | 1.45 0.05 % |
04-09-2024 11:15:00 Wednesday |
2823.75 2825.2 |
2834 | 2820 | 8855 |
| 1092 | 15.35 0.55 % |
04-09-2024 10:15:00 Wednesday |
2810 2825.35 |
2832 | 2809.05 | 4680 |
| 1093 | 21.85 0.78 % |
04-09-2024 09:15:00 Wednesday |
2789.45 2811.3 |
2815 | 2775 | 7904 |
| 1094 | -3.9 -0.14 % |
03-09-2024 15:15:00 Tuesday |
2794.05 2790.15 |
2795.5 | 2787.85 | 1949 |
| 1095 | -15.05 -0.54 % |
03-09-2024 14:15:00 Tuesday |
2808.35 2793.3 |
2808.95 | 2791.45 | 3905 |
| 1096 | -4.15 -0.15 % |
03-09-2024 13:15:00 Tuesday |
2812 2807.85 |
2814.4 | 2804.55 | 3728 |
| 1097 | -4.7 -0.17 % |
03-09-2024 12:15:00 Tuesday |
2816.7 2812 |
2818.4 | 2810.7 | 7331 |
| 1098 | -7.95 -0.28 % |
03-09-2024 11:15:00 Tuesday |
2824.7 2816.75 |
2825.8 | 2811.25 | 7215 |
| 1099 | 26.1 0.93 % |
03-09-2024 10:15:00 Tuesday |
2798.45 2824.55 |
2826.3 | 2798.45 | 12270 |
| 1100 | 19.6 0.7 % |
03-09-2024 09:15:00 Tuesday |
2780.3 2799.9 |
2814.4 | 2778.1 | 9847 |
| 1101 | 0.4 0.01 % |
02-09-2024 15:15:00 Monday |
2788.6 2789 |
2789.3 | 2784.55 | 1836 |
| 1102 | -4.3 -0.15 % |
02-09-2024 14:15:00 Monday |
2792.9 2788.6 |
2795.4 | 2786.05 | 3166 |
| 1103 | 2.25 0.08 % |
02-09-2024 13:15:00 Monday |
2790.4 2792.65 |
2796.15 | 2789.1 | 4151 |
| 1104 | -3.95 -0.14 % |
02-09-2024 12:15:00 Monday |
2795.8 2791.85 |
2800.75 | 2788.2 | 7563 |
| 1105 | -6.9 -0.25 % |
02-09-2024 11:15:00 Monday |
2802.65 2795.75 |
2804.8 | 2791.25 | 4243 |
| 1106 | -1.55 -0.06 % |
02-09-2024 10:15:00 Monday |
2803.9 2802.35 |
2808.1 | 2796 | 9515 |
| 1107 | 23.65 0.85 % |
02-09-2024 09:15:00 Monday |
2780.3 2803.95 |
2808 | 2778.65 | 11296 |
| 1108 | 9.4 0.34 % |
30-08-2024 15:15:00 Friday |
2774.8 2784.2 |
2798.95 | 2767.7 | 19096 |
| 1109 | -7.2 -0.26 % |
30-08-2024 14:15:00 Friday |
2782 2774.8 |
2788.95 | 2761 | 90315 |
| 1110 | -0.2 -0.01 % |
30-08-2024 13:15:00 Friday |
2779.9 2779.7 |
2788.7 | 2777.8 | 9791 |
| 1111 | -7.35 -0.26 % |
30-08-2024 12:15:00 Friday |
2789 2781.65 |
2790.9 | 2778.65 | 3263 |
| 1112 | -2.25 -0.08 % |
30-08-2024 11:15:00 Friday |
2788.6 2786.35 |
2789.25 | 2782 | 2442 |
| 1113 | -5.05 -0.18 % |
30-08-2024 10:15:00 Friday |
2791.55 2786.5 |
2792.4 | 2781 | 18092 |
| 1114 | -10.95 -0.39 % |
30-08-2024 09:15:00 Friday |
2799.9 2788.95 |
2816.7 | 2788.95 | 20416 |
| 1115 | -4 -0.14 % |
29-08-2024 15:15:00 Thursday |
2782 2778 |
2786.6 | 2776.65 | 4323 |
| 1116 | 0.25 0.01 % |
29-08-2024 14:15:00 Thursday |
2780.75 2781 |
2799.95 | 2771.5 | 69348 |
| 1117 | -26.15 -0.93 % |
29-08-2024 13:15:00 Thursday |
2805.55 2779.4 |
2806.3 | 2776 | 39451 |
| 1118 | 16.35 0.59 % |
29-08-2024 12:15:00 Thursday |
2789.1 2805.45 |
2810 | 2788.15 | 15425 |
| 1119 | 5.45 0.2 % |
29-08-2024 11:15:00 Thursday |
2783.65 2789.1 |
2791.9 | 2782 | 5877 |
| 1120 | 4.5 0.16 % |
29-08-2024 10:15:00 Thursday |
2779.3 2783.8 |
2786 | 2776.7 | 5854 |
| 1121 | 12.25 0.44 % |
29-08-2024 09:15:00 Thursday |
2767.05 2779.3 |
2785 | 2748 | 9852 |
| 1122 | -3.9 -0.14 % |
28-08-2024 15:15:00 Wednesday |
2763.3 2759.4 |
2771.6 | 2759.4 | 2794 |
| 1123 | -15.75 -0.57 % |
28-08-2024 14:15:00 Wednesday |
2779 2763.25 |
2780.5 | 2760.7 | 4029 |
| 1124 | 14 0.51 % |
28-08-2024 13:15:00 Wednesday |
2765 2779 |
2780 | 2764.05 | 4624 |
| 1125 | 7.3 0.26 % |
28-08-2024 12:15:00 Wednesday |
2757.7 2765 |
2765 | 2754.85 | 5036 |
| 1126 | 11.3 0.41 % |
28-08-2024 11:15:00 Wednesday |
2747 2758.3 |
2760.3 | 2746 | 4669 |
| 1127 | -10 -0.36 % |
28-08-2024 10:15:00 Wednesday |
2757 2747 |
2762.3 | 2745.9 | 7882 |
| 1128 | -8.15 -0.29 % |
28-08-2024 09:15:00 Wednesday |
2763.95 2755.8 |
2767.65 | 2751.15 | 8937 |
| 1129 | -1.6 -0.06 % |
27-08-2024 15:15:00 Tuesday |
2770 2768.4 |
2770 | 2760 | 4067 |
| 1130 | -9.4 -0.34 % |
27-08-2024 14:15:00 Tuesday |
2780.15 2770.75 |
2781.3 | 2768.7 | 6683 |
| 1131 | 3.05 0.11 % |
27-08-2024 13:15:00 Tuesday |
2776 2779.05 |
2786.45 | 2773 | 4246 |
| 1132 | -14.75 -0.53 % |
27-08-2024 12:15:00 Tuesday |
2792.5 2777.75 |
2792.7 | 2776.2 | 2267 |
| 1133 | -6.9 -0.25 % |
27-08-2024 11:15:00 Tuesday |
2798 2791.1 |
2803.75 | 2788.35 | 7341 |
| 1134 | -15.1 -0.54 % |
27-08-2024 10:15:00 Tuesday |
2814 2798.9 |
2814 | 2797.05 | 2226 |
| 1135 | 5.85 0.21 % |
27-08-2024 09:15:00 Tuesday |
2810 2815.85 |
2823.8 | 2804 | 17327 |
| 1136 | -15.4 -0.55 % |
26-08-2024 15:15:00 Monday |
2824 2808.6 |
2824.65 | 2804.6 | 3491 |
| 1137 | -3.8 -0.13 % |
26-08-2024 14:15:00 Monday |
2826.85 2823.05 |
2827.2 | 2815.95 | 8963 |
| 1138 | 1.7 0.06 % |
26-08-2024 13:15:00 Monday |
2824.3 2826 |
2828.8 | 2822.3 | 4709 |
| 1139 | 7.9 0.28 % |
26-08-2024 12:15:00 Monday |
2818.25 2826.15 |
2827 | 2817.15 | 2646 |
| 1140 | -5.4 -0.19 % |
26-08-2024 11:15:00 Monday |
2825.4 2820 |
2825.6 | 2814.95 | 4682 |
| 1141 | 7.5 0.27 % |
26-08-2024 10:15:00 Monday |
2818.25 2825.75 |
2834.75 | 2817 | 7415 |
| 1142 | -0.7 -0.02 % |
26-08-2024 09:15:00 Monday |
2817.7 2817 |
2819.9 | 2806.7 | 2842 |
| 1143 | -7.7 -0.27 % |
23-08-2024 15:15:00 Friday |
2816.5 2808.8 |
2818.45 | 2808.8 | 10546 |
| 1144 | 0.5 0.02 % |
23-08-2024 14:15:00 Friday |
2816.85 2817.35 |
2820 | 2808.15 | 77835 |
| 1145 | 11.6 0.41 % |
23-08-2024 13:15:00 Friday |
2805.25 2816.85 |
2817.5 | 2802 | 16954 |
| 1146 | -2.65 -0.09 % |
23-08-2024 12:15:00 Friday |
2806.8 2804.15 |
2809.3 | 2801.75 | 2415 |
| 1147 | 10.65 0.38 % |
23-08-2024 11:15:00 Friday |
2797.45 2808.1 |
2809.7 | 2795.25 | 4101 |
| 1148 | 12.8 0.46 % |
23-08-2024 10:15:00 Friday |
2784.2 2797 |
2799 | 2782.5 | 7193 |
| 1149 | -17.45 -0.62 % |
23-08-2024 09:15:00 Friday |
2800 2782.55 |
2805.75 | 2771.25 | 22053 |
| 1150 | -1.3 -0.05 % |
22-08-2024 15:15:00 Thursday |
2792.6 2791.3 |
2795.1 | 2789.15 | 1495 |
| 1151 | 2.9 0.1 % |
22-08-2024 14:15:00 Thursday |
2791.2 2794.1 |
2798.85 | 2787.6 | 3386 |
| 1152 | -0.25 -0.01 % |
22-08-2024 13:15:00 Thursday |
2789.2 2788.95 |
2795.65 | 2787.75 | 2560 |
| 1153 | -0.25 -0.01 % |
22-08-2024 12:15:00 Thursday |
2788.8 2788.55 |
2789.6 | 2782.8 | 3355 |
| 1154 | 3.45 0.12 % |
22-08-2024 11:15:00 Thursday |
2785.5 2788.95 |
2790.45 | 2783.45 | 1650 |
| 1155 | 1.6 0.06 % |
22-08-2024 10:15:00 Thursday |
2784.8 2786.4 |
2796.45 | 2783 | 4223 |
| 1156 | -16.05 -0.57 % |
22-08-2024 09:15:00 Thursday |
2800.05 2784 |
2809.95 | 2783.55 | 7519 |
| 1157 | -1.4 -0.05 % |
21-08-2024 15:15:00 Wednesday |
2789.2 2787.8 |
2793.75 | 2787.8 | 3082 |
| 1158 | 11 0.4 % |
21-08-2024 14:15:00 Wednesday |
2780 2791 |
2795 | 2779.7 | 15059 |
| 1159 | 7.85 0.28 % |
21-08-2024 13:15:00 Wednesday |
2771.5 2779.35 |
2779.35 | 2766.5 | 6589 |
| 1160 | 3.9 0.14 % |
21-08-2024 12:15:00 Wednesday |
2767.1 2771 |
2773.25 | 2764.45 | 3606 |
| 1161 | 3.25 0.12 % |
21-08-2024 11:15:00 Wednesday |
2762.75 2766 |
2769.95 | 2759.05 | 2048 |
| 1162 | -6.75 -0.24 % |
21-08-2024 10:15:00 Wednesday |
2771.2 2764.45 |
2776.3 | 2762.15 | 9372 |
| 1163 | 16.3 0.59 % |
21-08-2024 09:15:00 Wednesday |
2754.95 2771.25 |
2780 | 2750 | 6122 |
| 1164 | -1.55 -0.06 % |
20-08-2024 15:15:00 Tuesday |
2748.9 2747.35 |
2755 | 2746.65 | 3370 |
| 1165 | 13.55 0.5 % |
20-08-2024 14:15:00 Tuesday |
2735.45 2749 |
2751 | 2735.15 | 4866 |
| 1166 | -2.65 -0.1 % |
20-08-2024 13:15:00 Tuesday |
2738.4 2735.75 |
2739.85 | 2735 | 1514 |
| 1167 | -1.35 -0.05 % |
20-08-2024 12:15:00 Tuesday |
2739.75 2738.4 |
2739.8 | 2735.45 | 2114 |
| 1168 | -4.6 -0.17 % |
20-08-2024 11:15:00 Tuesday |
2743.95 2739.35 |
2745.3 | 2735.9 | 2266 |
| 1169 | -7.6 -0.28 % |
20-08-2024 10:15:00 Tuesday |
2750.85 2743.25 |
2752.95 | 2740.15 | 4470 |
| 1170 | 9.9 0.36 % |
20-08-2024 09:15:00 Tuesday |
2742.1 2752 |
2754.8 | 2739.5 | 5614 |
| 1171 | -4.9 -0.18 % |
19-08-2024 15:15:00 Monday |
2743.95 2739.05 |
2747 | 2738 | 4158 |
| 1172 | -4.6 -0.17 % |
19-08-2024 14:15:00 Monday |
2750.15 2745.55 |
2755 | 2743.65 | 7427 |
| 1173 | -1.5 -0.05 % |
19-08-2024 13:15:00 Monday |
2752 2750.5 |
2754 | 2746.3 | 2491 |
| 1174 | -1.8 -0.07 % |
19-08-2024 12:15:00 Monday |
2751.5 2749.7 |
2754.95 | 2749.15 | 2396 |
| 1175 | -1.25 -0.05 % |
19-08-2024 11:15:00 Monday |
2753 2751.75 |
2759.4 | 2748.05 | 5634 |
| 1176 | 3.35 0.12 % |
19-08-2024 10:15:00 Monday |
2748.9 2752.25 |
2752.25 | 2743.2 | 4809 |
| 1177 | 7.75 0.28 % |
19-08-2024 09:15:00 Monday |
2741.15 2748.9 |
2758 | 2737.05 | 9089 |
| 1178 | 0 0 % |
16-08-2024 15:15:00 Friday |
2747.4 2747.4 |
2750 | 2743.5 | 3717 |
| 1179 | 11.3 0.41 % |
16-08-2024 14:15:00 Friday |
2737.4 2748.7 |
2754.7 | 2735.4 | 44625 |
| 1180 | 6.9 0.25 % |
16-08-2024 13:15:00 Friday |
2730.3 2737.2 |
2737.95 | 2728.85 | 33277 |
| 1181 | -0.25 -0.01 % |
16-08-2024 12:15:00 Friday |
2731.25 2731 |
2735.8 | 2725.25 | 36518 |
| 1182 | 15.15 0.56 % |
16-08-2024 11:15:00 Friday |
2715.5 2730.65 |
2736.05 | 2711 | 8235 |
| 1183 | -5.15 -0.19 % |
16-08-2024 10:15:00 Friday |
2721.5 2716.35 |
2725.3 | 2714.1 | 3593 |
| 1184 | -5.75 -0.21 % |
16-08-2024 09:15:00 Friday |
2727.25 2721.5 |
2739.95 | 2720 | 30050 |
| 1185 | 6.4 0.24 % |
14-08-2024 15:15:00 Wednesday |
2720.3 2726.7 |
2727 | 2718.35 | 708 |
| 1186 | -5.75 -0.21 % |
14-08-2024 14:15:00 Wednesday |
2727.55 2721.8 |
2731 | 2717.75 | 1016 |
| 1187 | -0.7 -0.03 % |
14-08-2024 13:15:00 Wednesday |
2728.55 2727.85 |
2730 | 2725.5 | 579 |
| 1188 | -1.45 -0.05 % |
14-08-2024 12:15:00 Wednesday |
2730.95 2729.5 |
2737 | 2729.5 | 2023 |
| 1189 | -2.3 -0.08 % |
14-08-2024 11:15:00 Wednesday |
2733.25 2730.95 |
2738.7 | 2727 | 1840 |
| 1190 | 16.15 0.59 % |
14-08-2024 10:15:00 Wednesday |
2715.9 2732.05 |
2732.05 | 2714.55 | 1423 |
| 1191 | -12.7 -0.47 % |
14-08-2024 09:15:00 Wednesday |
2729.25 2716.55 |
2741.95 | 2707.2 | 6363 |
| 1192 | -4.6 -0.17 % |
13-08-2024 15:15:00 Tuesday |
2740.6 2736 |
2744.95 | 2735 | 2913 |
| 1193 | 3.75 0.14 % |
13-08-2024 14:15:00 Tuesday |
2736.05 2739.8 |
2746 | 2736.05 | 1906 |
| 1194 | -7.1 -0.26 % |
13-08-2024 13:15:00 Tuesday |
2744.65 2737.55 |
2745.9 | 2732 | 7409 |
| 1195 | -9.35 -0.34 % |
13-08-2024 12:15:00 Tuesday |
2752.3 2742.95 |
2753 | 2739.1 | 28918 |
| 1196 | 6.5 0.24 % |
13-08-2024 11:15:00 Tuesday |
2748 2754.5 |
2755 | 2744 | 19087 |
| 1197 | -5.5 -0.2 % |
13-08-2024 10:15:00 Tuesday |
2751.9 2746.4 |
2756.95 | 2742.2 | 19110 |
| 1198 | 7.15 0.26 % |
13-08-2024 09:15:00 Tuesday |
2745 2752.15 |
2753.3 | 2729.15 | 13254 |
| 1199 | -2.9 -0.11 % |
12-08-2024 15:15:00 Monday |
2749 2746.1 |
2751.25 | 2741.25 | 2921 |
| 1200 | -9.8 -0.36 % |
12-08-2024 14:15:00 Monday |
2758 2748.2 |
2762.8 | 2742 | 5769 |
| 1201 | 8.25 0.3 % |
12-08-2024 13:15:00 Monday |
2749.75 2758 |
2759 | 2748.85 | 3737 |
| 1202 | 0.05 0 % |
12-08-2024 12:15:00 Monday |
2750 2750.05 |
2751.45 | 2744.6 | 17981 |
| 1203 | 15.45 0.56 % |
12-08-2024 11:15:00 Monday |
2734.55 2750 |
2751.45 | 2733.3 | 15141 |
| 1204 | 10.5 0.39 % |
12-08-2024 10:15:00 Monday |
2724.3 2734.8 |
2734.95 | 2723.15 | 9022 |
| 1205 | -0.8 -0.03 % |
12-08-2024 09:15:00 Monday |
2725.1 2724.3 |
2745 | 2723.6 | 11125 |
| 1206 | -7.05 -0.26 % |
09-08-2024 15:15:00 Friday |
2749.85 2742.8 |
2751.15 | 2742.25 | 55560 |
| 1207 | 14.9 0.54 % |
09-08-2024 14:15:00 Friday |
2735 2749.9 |
2751.5 | 2735 | 42515 |
| 1208 | 0 0 % |
09-08-2024 13:15:00 Friday |
2735 2735 |
2738 | 2725.2 | 36796 |
| 1209 | 11.2 0.41 % |
09-08-2024 12:15:00 Friday |
2723.85 2735.05 |
2735.3 | 2722.65 | 2319 |
| 1210 | -8.4 -0.31 % |
09-08-2024 11:15:00 Friday |
2732.95 2724.55 |
2734.95 | 2720 | 5725 |
| 1211 | -0.1 0 % |
09-08-2024 10:15:00 Friday |
2732.05 2731.95 |
2736.6 | 2727.25 | 22972 |
| 1212 | -18.05 -0.66 % |
09-08-2024 09:15:00 Friday |
2752 2733.95 |
2752.9 | 2732.3 | 19532 |
| 1213 | -0.65 -0.02 % |
08-08-2024 15:15:00 Thursday |
2731.25 2730.6 |
2739.65 | 2725 | 3884 |
| 1214 | -10.55 -0.38 % |
08-08-2024 14:15:00 Thursday |
2742.6 2732.05 |
2745.45 | 2730.8 | 1271 |
| 1215 | 11.65 0.43 % |
08-08-2024 13:15:00 Thursday |
2730.95 2742.6 |
2742.6 | 2725.35 | 772 |
| 1216 | 2.15 0.08 % |
08-08-2024 12:15:00 Thursday |
2727.2 2729.35 |
2745.65 | 2723.45 | 7357 |
| 1217 | -21.95 -0.8 % |
08-08-2024 11:15:00 Thursday |
2751.05 2729.1 |
2753 | 2722.4 | 6594 |
| 1218 | 11.5 0.42 % |
08-08-2024 10:15:00 Thursday |
2733.8 2745.3 |
2754.7 | 2732.7 | 2565 |
| 1219 | -10.25 -0.37 % |
08-08-2024 09:15:00 Thursday |
2745.85 2735.6 |
2760 | 2734.8 | 12986 |
| 1220 | -6.9 -0.25 % |
07-08-2024 15:15:00 Wednesday |
2748.2 2741.3 |
2748.5 | 2736.2 | 3691 |
| 1221 | 3.4 0.12 % |
07-08-2024 14:15:00 Wednesday |
2746.35 2749.75 |
2758 | 2744 | 7675 |
| 1222 | -4.1 -0.15 % |
07-08-2024 13:15:00 Wednesday |
2752.4 2748.3 |
2754 | 2746 | 3022 |
| 1223 | -14.05 -0.51 % |
07-08-2024 12:15:00 Wednesday |
2764.95 2750.9 |
2765.85 | 2745.9 | 50221 |
| 1224 | -2.35 -0.08 % |
07-08-2024 11:15:00 Wednesday |
2767.3 2764.95 |
2767.9 | 2757.65 | 6367 |
| 1225 | -4.35 -0.16 % |
07-08-2024 10:15:00 Wednesday |
2771.65 2767.3 |
2777.85 | 2763.2 | 10805 |
| 1226 | -8.35 -0.3 % |
07-08-2024 09:15:00 Wednesday |
2780 2771.65 |
2780 | 2760.35 | 15413 |
| 1227 | 12.3 0.45 % |
06-08-2024 15:15:00 Tuesday |
2745.75 2758.05 |
2759 | 2741 | 6306 |
| 1228 | -9.35 -0.34 % |
06-08-2024 14:15:00 Tuesday |
2754.35 2745 |
2756.85 | 2745 | 16654 |
| 1229 | -10.4 -0.38 % |
06-08-2024 13:15:00 Tuesday |
2765.65 2755.25 |
2766.7 | 2752.05 | 12407 |
| 1230 | 1.5 0.05 % |
06-08-2024 12:15:00 Tuesday |
2764.9 2766.4 |
2768 | 2752 | 19476 |
| 1231 | 8.05 0.29 % |
06-08-2024 11:15:00 Tuesday |
2757.05 2765.1 |
2771 | 2756.75 | 22742 |
| 1232 | 7.4 0.27 % |
06-08-2024 10:15:00 Tuesday |
2750.6 2758 |
2762 | 2742.85 | 29929 |
| 1233 | 33.9 1.25 % |
06-08-2024 09:15:00 Tuesday |
2716.1 2750 |
2754.5 | 2707.7 | 30687 |
| 1234 | 7.2 0.27 % |
05-08-2024 15:15:00 Monday |
2712.5 2719.7 |
2726.8 | 2711 | 10294 |
| 1235 | -9.5 -0.35 % |
05-08-2024 14:15:00 Monday |
2722 2712.5 |
2724.2 | 2710.7 | 11024 |
| 1236 | 0.5 0.02 % |
05-08-2024 13:15:00 Monday |
2721.5 2722 |
2724 | 2698.05 | 14631 |
| 1237 | -1.5 -0.06 % |
05-08-2024 12:15:00 Monday |
2721.5 2720 |
2726.9 | 2715 | 16681 |
| 1238 | -8.75 -0.32 % |
05-08-2024 11:15:00 Monday |
2730.95 2722.2 |
2731.3 | 2705 | 33196 |
| 1239 | -1.1 -0.04 % |
05-08-2024 10:15:00 Monday |
2732.1 2731 |
2742 | 2726 | 37392 |
| 1240 | 183.3 7.19 % |
05-08-2024 09:15:00 Monday |
2550.05 2733.35 |
2737 | 2550.05 | 69843 |
| 1241 | -0.6 -0.02 % |
02-08-2024 15:15:00 Friday |
2696.6 2696 |
2700.4 | 2687.45 | 34988 |
| 1242 | -4 -0.15 % |
02-08-2024 14:15:00 Friday |
2700.05 2696.05 |
2700.05 | 2686.6 | 101913 |
| 1243 | 2.6 0.1 % |
02-08-2024 13:15:00 Friday |
2695.35 2697.95 |
2700.05 | 2681.55 | 20887 |
| 1244 | -4.25 -0.16 % |
02-08-2024 12:15:00 Friday |
2698.05 2693.8 |
2706.25 | 2693.8 | 5849 |
| 1245 | -8.25 -0.3 % |
02-08-2024 11:15:00 Friday |
2706.6 2698.35 |
2707.2 | 2690.7 | 9112 |
| 1246 | -21.45 -0.79 % |
02-08-2024 10:15:00 Friday |
2728 2706.55 |
2730.6 | 2700 | 16398 |
| 1247 | 22.45 0.83 % |
02-08-2024 09:15:00 Friday |
2705.05 2727.5 |
2759 | 2705.05 | 59251 |
| 1248 | -3.25 -0.12 % |
01-08-2024 15:15:00 Thursday |
2718.25 2715 |
2719 | 2710 | 6075 |
| 1249 | 4.75 0.18 % |
01-08-2024 14:15:00 Thursday |
2713.05 2717.8 |
2723 | 2703.65 | 29593 |
| 1250 | 6.9 0.25 % |
01-08-2024 13:15:00 Thursday |
2706.1 2713 |
2713.2 | 2696.5 | 11105 |
| 1251 | 2.2 0.08 % |
01-08-2024 12:15:00 Thursday |
2703.9 2706.1 |
2707.8 | 2699.05 | 4779 |
| 1252 | 3.2 0.12 % |
01-08-2024 11:15:00 Thursday |
2699.45 2702.65 |
2703.5 | 2695.05 | 6386 |
| 1253 | -9 -0.33 % |
01-08-2024 10:15:00 Thursday |
2708.85 2699.85 |
2712 | 2696.55 | 6873 |
| 1254 | -2.6 -0.1 % |
01-08-2024 09:15:00 Thursday |
2710.35 2707.75 |
2724.05 | 2700 | 15972 |
| 1255 | -0.05 0 % |
31-07-2024 15:15:00 Wednesday |
2705.55 2705.5 |
2708 | 2701.7 | 1184 |
| 1256 | 5.95 0.22 % |
31-07-2024 14:15:00 Wednesday |
2700.85 2706.8 |
2708 | 2700.85 | 5290 |
| 1257 | 9.6 0.36 % |
31-07-2024 13:15:00 Wednesday |
2691.3 2700.9 |
2700.9 | 2689.8 | 1848 |
| 1258 | 0.05 0 % |
31-07-2024 12:15:00 Wednesday |
2690 2690.05 |
2691.9 | 2687.2 | 24561 |
| 1259 | 10 0.37 % |
31-07-2024 11:15:00 Wednesday |
2680 2690 |
2690.7 | 2678.65 | 3416 |
| 1260 | -2.95 -0.11 % |
31-07-2024 10:15:00 Wednesday |
2682.1 2679.15 |
2687.85 | 2676 | 3051 |
| 1261 | -10.15 -0.38 % |
31-07-2024 09:15:00 Wednesday |
2692.15 2682 |
2707.3 | 2676.4 | 5325 |
| 1262 | -0.6 -0.02 % |
30-07-2024 15:15:00 Tuesday |
2692 2691.4 |
2693 | 2685.5 | 2625 |
| 1263 | -17.15 -0.63 % |
30-07-2024 14:15:00 Tuesday |
2709.15 2692 |
2709.15 | 2690.8 | 6501 |
| 1264 | -8.8 -0.32 % |
30-07-2024 13:15:00 Tuesday |
2718 2709.2 |
2721.3 | 2700.4 | 7086 |
| 1265 | -6.2 -0.23 % |
30-07-2024 12:15:00 Tuesday |
2724.25 2718.05 |
2727 | 2718.05 | 4299 |
| 1266 | -3.9 -0.14 % |
30-07-2024 11:15:00 Tuesday |
2728.9 2725 |
2732.7 | 2718.05 | 6815 |
| 1267 | -0.4 -0.01 % |
30-07-2024 10:15:00 Tuesday |
2729.35 2728.95 |
2737.45 | 2724 | 6790 |
| 1268 | 13.6 0.5 % |
30-07-2024 09:15:00 Tuesday |
2715.05 2728.65 |
2753.95 | 2715.05 | 20512 |
| 1269 | 3.75 0.14 % |
29-07-2024 15:15:00 Monday |
2710.55 2714.3 |
2720 | 2710.25 | 14088 |
| 1270 | 4 0.15 % |
29-07-2024 14:15:00 Monday |
2708 2712 |
2712.35 | 2705.65 | 20983 |
| 1271 | -6.5 -0.24 % |
29-07-2024 13:15:00 Monday |
2712.15 2705.65 |
2713 | 2700.05 | 16555 |
| 1272 | 12.5 0.46 % |
29-07-2024 12:15:00 Monday |
2699.1 2711.6 |
2714.8 | 2699.1 | 5805 |
| 1273 | 1.65 0.06 % |
29-07-2024 11:15:00 Monday |
2698.05 2699.7 |
2705.9 | 2695.75 | 6931 |
| 1274 | 1.5 0.06 % |
29-07-2024 10:15:00 Monday |
2697.3 2698.8 |
2703.2 | 2694 | 6123 |
| 1275 | -13.2 -0.49 % |
29-07-2024 09:15:00 Monday |
2711.75 2698.55 |
2716.4 | 2692.15 | 9455 |
| 1276 | -5.2 -0.19 % |
26-07-2024 15:15:00 Friday |
2713.55 2708.35 |
2717.75 | 2705 | 21913 |
| 1277 | 2 0.07 % |
26-07-2024 14:15:00 Friday |
2712.4 2714.4 |
2717.75 | 2696.85 | 199512 |
| 1278 | -11.6 -0.43 % |
26-07-2024 13:15:00 Friday |
2725.6 2714 |
2725.75 | 2712.95 | 13442 |
| 1279 | 15.15 0.56 % |
26-07-2024 12:15:00 Friday |
2710 2725.15 |
2726.1 | 2708.75 | 30938 |
| 1280 | 11.75 0.44 % |
26-07-2024 11:15:00 Friday |
2698.25 2710 |
2710 | 2691.45 | 25209 |
| 1281 | -7.6 -0.28 % |
26-07-2024 10:15:00 Friday |
2706.15 2698.55 |
2711.8 | 2687.45 | 13844 |
| 1282 | -3.1 -0.11 % |
26-07-2024 09:15:00 Friday |
2709.3 2706.2 |
2720 | 2687.5 | 24409 |
| 1283 | 1.5 0.06 % |
25-07-2024 15:15:00 Thursday |
2707.2 2708.7 |
2716.9 | 2705.25 | 2655 |
| 1284 | -5.7 -0.21 % |
25-07-2024 14:15:00 Thursday |
2711.7 2706 |
2716 | 2700.65 | 2653 |
| 1285 | 13.7 0.51 % |
25-07-2024 13:15:00 Thursday |
2698.25 2711.95 |
2714.75 | 2686.7 | 7780 |
| 1286 | 20.55 0.77 % |
25-07-2024 12:15:00 Thursday |
2677.8 2698.35 |
2699 | 2677.65 | 3823 |
| 1287 | 0.05 0 % |
25-07-2024 11:15:00 Thursday |
2678.35 2678.4 |
2684.9 | 2671.1 | 4686 |
| 1288 | -41.85 -1.54 % |
25-07-2024 10:15:00 Thursday |
2720.6 2678.75 |
2720.8 | 2678 | 8611 |
| 1289 | 18.3 0.68 % |
25-07-2024 09:15:00 Thursday |
2702.3 2720.6 |
2724 | 2702.3 | 15175 |
| 1290 | 7 0.26 % |
24-07-2024 15:15:00 Wednesday |
2715 2722 |
2723.95 | 2713.5 | 3973 |
| 1291 | 4.4 0.16 % |
24-07-2024 14:15:00 Wednesday |
2709.9 2714.3 |
2726.75 | 2709.9 | 10857 |
| 1292 | -8.6 -0.32 % |
24-07-2024 13:15:00 Wednesday |
2720 2711.4 |
2723.4 | 2702.95 | 7915 |
| 1293 | -12.15 -0.44 % |
24-07-2024 12:15:00 Wednesday |
2733.25 2721.1 |
2734.4 | 2719.45 | 5963 |
| 1294 | 11.15 0.41 % |
24-07-2024 11:15:00 Wednesday |
2724.25 2735.4 |
2745 | 2719.75 | 25527 |
| 1295 | -0.05 0 % |
24-07-2024 10:15:00 Wednesday |
2724.65 2724.6 |
2727 | 2711.65 | 14186 |
| 1296 | -37.95 -1.38 % |
24-07-2024 09:15:00 Wednesday |
2759.95 2722 |
2759.95 | 2675 | 59156 |
| 1297 | 3.65 0.13 % |
23-07-2024 15:15:00 Tuesday |
2760.75 2764.4 |
2768.5 | 2756.95 | 4205 |
| 1298 | -38.85 -1.39 % |
23-07-2024 14:15:00 Tuesday |
2798.85 2760 |
2800.25 | 2760 | 8922 |
| 1299 | 9.45 0.34 % |
23-07-2024 13:15:00 Tuesday |
2789.4 2798.85 |
2812 | 2771 | 19861 |
| 1300 | 2.55 0.09 % |
23-07-2024 12:15:00 Tuesday |
2786.35 2788.9 |
2797 | 2745.65 | 34644 |
| 1301 | 22.05 0.8 % |
23-07-2024 11:15:00 Tuesday |
2762.5 2784.55 |
2798.8 | 2752.8 | 27307 |
| 1302 | 25.45 0.93 % |
23-07-2024 10:15:00 Tuesday |
2735.25 2760.7 |
2762 | 2730.45 | 11387 |
| 1303 | 2.2 0.08 % |
23-07-2024 09:15:00 Tuesday |
2736.05 2738.25 |
2757.25 | 2736.05 | 13126 |
| 1304 | -6.05 -0.22 % |
22-07-2024 15:15:00 Monday |
2739.05 2733 |
2739.95 | 2731.9 | 1643 |
| 1305 | 7.05 0.26 % |
22-07-2024 14:15:00 Monday |
2732 2739.05 |
2740.75 | 2730.1 | 6790 |
| 1306 | 7.65 0.28 % |
22-07-2024 13:15:00 Monday |
2724.35 2732 |
2736.15 | 2724.2 | 3441 |
| 1307 | 3.9 0.14 % |
22-07-2024 12:15:00 Monday |
2722.85 2726.75 |
2731.95 | 2720 | 4492 |
| 1308 | -6.65 -0.24 % |
22-07-2024 11:15:00 Monday |
2728.05 2721.4 |
2736.4 | 2720.4 | 5471 |
| 1309 | -4.55 -0.17 % |
22-07-2024 10:15:00 Monday |
2735.05 2730.5 |
2748 | 2727.9 | 3849 |
| 1310 | 25.4 0.94 % |
22-07-2024 09:15:00 Monday |
2709.95 2735.35 |
2744.1 | 2707.95 | 16215 |
| 1311 | -3.4 -0.12 % |
19-07-2024 15:15:00 Friday |
2726.6 2723.2 |
2732.95 | 2716.25 | 25985 |
| 1312 | -3.75 -0.14 % |
19-07-2024 14:15:00 Friday |
2729.6 2725.85 |
2734.1 | 2720.1 | 85085 |
| 1313 | 1.6 0.06 % |
19-07-2024 13:15:00 Friday |
2728 2729.6 |
2739.05 | 2725.2 | 21074 |
| 1314 | 1.85 0.07 % |
19-07-2024 12:15:00 Friday |
2728.15 2730 |
2732 | 2723.6 | 1208 |
| 1315 | 2.15 0.08 % |
19-07-2024 11:15:00 Friday |
2726 2728.15 |
2731.2 | 2717 | 5529 |
| 1316 | -10.3 -0.38 % |
19-07-2024 10:15:00 Friday |
2737.15 2726.85 |
2739.2 | 2717.15 | 8705 |
| 1317 | 7.55 0.28 % |
19-07-2024 09:15:00 Friday |
2725.45 2733 |
2743.15 | 2719.55 | 24133 |
| 1318 | -7.85 -0.29 % |
18-07-2024 15:15:00 Thursday |
2737.45 2729.6 |
2740 | 2728 | 7053 |
| 1319 | 3.3 0.12 % |
18-07-2024 14:15:00 Thursday |
2734 2737.3 |
2750 | 2730.15 | 41275 |
| 1320 | 21.5 0.79 % |
18-07-2024 13:15:00 Thursday |
2712 2733.5 |
2735.45 | 2710.55 | 24187 |
| 1321 | 2.9 0.11 % |
18-07-2024 12:15:00 Thursday |
2707.1 2710 |
2718.3 | 2692.65 | 13663 |
| 1322 | -26.5 -0.97 % |
18-07-2024 11:15:00 Thursday |
2734.6 2708.1 |
2749 | 2706.55 | 50351 |
| 1323 | 14.7 0.54 % |
18-07-2024 10:15:00 Thursday |
2720 2734.7 |
2743 | 2715.2 | 61002 |
| 1324 | 27.2 1.01 % |
18-07-2024 09:15:00 Thursday |
2692 2719.2 |
2721 | 2655.05 | 59645 |
| 1325 | -4.65 -0.17 % |
16-07-2024 15:15:00 Tuesday |
2687.2 2682.55 |
2690.4 | 2679.8 | 23395 |
| 1326 | -14.75 -0.55 % |
16-07-2024 14:15:00 Tuesday |
2701.85 2687.1 |
2709 | 2686.45 | 30330 |
| 1327 | -13.15 -0.48 % |
16-07-2024 13:15:00 Tuesday |
2715 2701.85 |
2724.95 | 2696 | 24716 |
| 1328 | 29.6 1.1 % |
16-07-2024 12:15:00 Tuesday |
2684.4 2714 |
2715 | 2679.25 | 31556 |
| 1329 | 16.05 0.6 % |
16-07-2024 11:15:00 Tuesday |
2669.8 2685.85 |
2693.25 | 2669.8 | 22875 |
| 1330 | 33.25 1.26 % |
16-07-2024 10:15:00 Tuesday |
2638.7 2671.95 |
2671.95 | 2637.1 | 12742 |
| 1331 | 16.9 0.64 % |
16-07-2024 09:15:00 Tuesday |
2620.65 2637.55 |
2657.2 | 2620.65 | 13458 |
| 1332 | -2.4 -0.09 % |
15-07-2024 15:15:00 Monday |
2619.95 2617.55 |
2621.3 | 2614.5 | 4945 |
| 1333 | 4.6 0.18 % |
15-07-2024 14:15:00 Monday |
2616.2 2620.8 |
2623.45 | 2616.2 | 12209 |
| 1334 | -4.8 -0.18 % |
15-07-2024 13:15:00 Monday |
2621 2616.2 |
2623 | 2613.5 | 5396 |
| 1335 | 0.6 0.02 % |
15-07-2024 12:15:00 Monday |
2620 2620.6 |
2626 | 2617 | 7085 |
| 1336 | -1.4 -0.05 % |
15-07-2024 11:15:00 Monday |
2621.4 2620 |
2624.65 | 2616.75 | 5172 |
| 1337 | 2.75 0.1 % |
15-07-2024 10:15:00 Monday |
2619.75 2622.5 |
2625.55 | 2615.15 | 6863 |
| 1338 | -7.25 -0.28 % |
15-07-2024 09:15:00 Monday |
2625.25 2618 |
2628.25 | 2615.85 | 15664 |
| 1339 | 0.55 0.02 % |
12-07-2024 15:15:00 Friday |
2622.45 2623 |
2626.35 | 2615.65 | 32819 |
| 1340 | -13.15 -0.5 % |
12-07-2024 14:15:00 Friday |
2635.6 2622.45 |
2639 | 2618.95 | 79539 |
| 1341 | 2.15 0.08 % |
12-07-2024 13:15:00 Friday |
2634.75 2636.9 |
2638.3 | 2624.6 | 30913 |
| 1342 | 9.4 0.36 % |
12-07-2024 12:15:00 Friday |
2625.15 2634.55 |
2638 | 2622.5 | 37386 |
| 1343 | 3.15 0.12 % |
12-07-2024 11:15:00 Friday |
2621.95 2625.1 |
2628.55 | 2615.1 | 16460 |
| 1344 | 11.45 0.44 % |
12-07-2024 10:15:00 Friday |
2611.2 2622.65 |
2633.15 | 2608.65 | 37861 |
| 1345 | 12.55 0.48 % |
12-07-2024 09:15:00 Friday |
2600 2612.55 |
2620.75 | 2599.95 | 38038 |
| 1346 | 0.2 0.01 % |
11-07-2024 15:15:00 Thursday |
2609.9 2610.1 |
2612 | 2606.65 | 7592 |
| 1347 | -3.6 -0.14 % |
11-07-2024 14:15:00 Thursday |
2613.55 2609.95 |
2614 | 2602.95 | 12050 |
| 1348 | 0.8 0.03 % |
11-07-2024 13:15:00 Thursday |
2612.75 2613.55 |
2616 | 2605.55 | 11387 |
| 1349 | -1.1 -0.04 % |
11-07-2024 12:15:00 Thursday |
2613.7 2612.6 |
2616 | 2609.55 | 7255 |
| 1350 | 6.9 0.26 % |
11-07-2024 11:15:00 Thursday |
2605.45 2612.35 |
2614.75 | 2604.7 | 19412 |
| 1351 | 5.85 0.23 % |
11-07-2024 10:15:00 Thursday |
2599.15 2605 |
2609.3 | 2594.6 | 10954 |
| 1352 | -11.55 -0.44 % |
11-07-2024 09:15:00 Thursday |
2611.55 2600 |
2615 | 2590 | 14156 |
| 1353 | -11.85 -0.45 % |
10-07-2024 15:15:00 Wednesday |
2614.8 2602.95 |
2615.1 | 2600.2 | 1433 |
| 1354 | 1.85 0.07 % |
10-07-2024 14:15:00 Wednesday |
2612.95 2614.8 |
2619.85 | 2610.9 | 6796 |
| 1355 | 5.05 0.19 % |
10-07-2024 13:15:00 Wednesday |
2606.45 2611.5 |
2625.9 | 2606.45 | 8192 |
| 1356 | 26.15 1.01 % |
10-07-2024 12:15:00 Wednesday |
2581.5 2607.65 |
2610 | 2573.6 | 4831 |
| 1357 | 1.15 0.04 % |
10-07-2024 11:15:00 Wednesday |
2580.35 2581.5 |
2591.2 | 2577.7 | 1892 |
| 1358 | -20.5 -0.79 % |
10-07-2024 10:15:00 Wednesday |
2602 2581.5 |
2607.55 | 2573 | 4370 |
| 1359 | 13.05 0.5 % |
10-07-2024 09:15:00 Wednesday |
2588.95 2602 |
2605 | 2588.8 | 6849 |
| 1360 | -3.8 -0.15 % |
09-07-2024 15:15:00 Tuesday |
2590.9 2587.1 |
2590.9 | 2586.25 | 2637 |
| 1361 | -5.2 -0.2 % |
09-07-2024 14:15:00 Tuesday |
2596 2590.8 |
2600.65 | 2589.45 | 13935 |
| 1362 | -14.7 -0.56 % |
09-07-2024 13:15:00 Tuesday |
2611.35 2596.65 |
2614.05 | 2596.65 | 5526 |
| 1363 | 11.3 0.43 % |
09-07-2024 12:15:00 Tuesday |
2600 2611.3 |
2613.6 | 2597.25 | 5989 |
| 1364 | 12.45 0.48 % |
09-07-2024 11:15:00 Tuesday |
2586.55 2599 |
2600 | 2582.9 | 4512 |
| 1365 | 5.5 0.21 % |
09-07-2024 10:15:00 Tuesday |
2579.3 2584.8 |
2593.9 | 2574.45 | 3452 |
| 1366 | -5.1 -0.2 % |
09-07-2024 09:15:00 Tuesday |
2585 2579.9 |
2599.3 | 2568.15 | 7160 |
| 1367 | -6.85 -0.26 % |
08-07-2024 15:15:00 Monday |
2587.9 2581.05 |
2588.6 | 2578.95 | 7039 |
| 1368 | 5.85 0.23 % |
08-07-2024 14:15:00 Monday |
2581.6 2587.45 |
2592 | 2574.8 | 20066 |
| 1369 | -2.25 -0.09 % |
08-07-2024 13:15:00 Monday |
2584.1 2581.85 |
2595 | 2580 | 24674 |
| 1370 | 1.15 0.04 % |
08-07-2024 12:15:00 Monday |
2581.95 2583.1 |
2589.1 | 2577 | 19533 |
| 1371 | 10.1 0.39 % |
08-07-2024 11:15:00 Monday |
2572.9 2583 |
2588 | 2566 | 18820 |
| 1372 | 5.25 0.2 % |
08-07-2024 10:15:00 Monday |
2567.85 2573.1 |
2589.75 | 2560.55 | 23054 |
| 1373 | 12.2 0.48 % |
08-07-2024 09:15:00 Monday |
2555.05 2567.25 |
2588 | 2536.3 | 60280 |
| 1374 | -6.1 -0.24 % |
05-07-2024 15:15:00 Friday |
2550.15 2544.05 |
2554.9 | 2536.45 | 68077 |
| 1375 | 20 0.79 % |
05-07-2024 14:15:00 Friday |
2530 2550 |
2554 | 2528.05 | 154056 |
| 1376 | -4.15 -0.16 % |
05-07-2024 13:15:00 Friday |
2533.05 2528.9 |
2535 | 2528.55 | 33459 |
| 1377 | 6.8 0.27 % |
05-07-2024 12:15:00 Friday |
2527.55 2534.35 |
2535 | 2525.5 | 24918 |
| 1378 | 6.5 0.26 % |
05-07-2024 11:15:00 Friday |
2520.95 2527.45 |
2528 | 2518.7 | 21047 |
| 1379 | 8.4 0.33 % |
05-07-2024 10:15:00 Friday |
2512.55 2520.95 |
2521.25 | 2507.6 | 17473 |
| 1380 | 16.95 0.68 % |
05-07-2024 09:15:00 Friday |
2495 2511.95 |
2519 | 2495 | 30390 |
| 1381 | 3.8 0.15 % |
04-07-2024 15:15:00 Thursday |
2495 2498.8 |
2499.1 | 2494.3 | 2657 |
| 1382 | -0.6 -0.02 % |
04-07-2024 14:15:00 Thursday |
2497.1 2496.5 |
2501 | 2493.55 | 3145 |
| 1383 | -6.65 -0.27 % |
04-07-2024 13:15:00 Thursday |
2503.9 2497.25 |
2504.45 | 2493.75 | 4156 |
| 1384 | -3 -0.12 % |
04-07-2024 12:15:00 Thursday |
2507 2504 |
2508.1 | 2497.7 | 4348 |
| 1385 | -12.95 -0.51 % |
04-07-2024 11:15:00 Thursday |
2521.05 2508.1 |
2523.1 | 2505.9 | 4025 |
| 1386 | 10.5 0.42 % |
04-07-2024 10:15:00 Thursday |
2511.6 2522.1 |
2535 | 2511.6 | 9551 |
| 1387 | -7.45 -0.3 % |
04-07-2024 09:15:00 Thursday |
2519.95 2512.5 |
2523.8 | 2498.3 | 7350 |
| 1388 | -5.45 -0.22 % |
03-07-2024 15:15:00 Wednesday |
2515.45 2510 |
2516.5 | 2509.85 | 12361 |
| 1389 | 18.9 0.76 % |
03-07-2024 14:15:00 Wednesday |
2495.9 2514.8 |
2516 | 2493.2 | 23593 |
| 1390 | 2.45 0.1 % |
03-07-2024 13:15:00 Wednesday |
2493.45 2495.9 |
2497.9 | 2492.7 | 5764 |
| 1391 | 11.35 0.46 % |
03-07-2024 12:15:00 Wednesday |
2482 2493.35 |
2494.9 | 2481.45 | 5162 |
| 1392 | -11.65 -0.47 % |
03-07-2024 11:15:00 Wednesday |
2492.75 2481.1 |
2493.4 | 2474.15 | 20275 |
| 1393 | 2.5 0.1 % |
03-07-2024 10:15:00 Wednesday |
2489 2491.5 |
2493.6 | 2485 | 4912 |
| 1394 | 3.5 0.14 % |
03-07-2024 09:15:00 Wednesday |
2485 2488.5 |
2500 | 2485 | 12041 |
| 1395 | -4.9 -0.2 % |
02-07-2024 15:15:00 Tuesday |
2485.85 2480.95 |
2490 | 2480.95 | 885 |
| 1396 | -4.4 -0.18 % |
02-07-2024 14:15:00 Tuesday |
2489.4 2485 |
2491.95 | 2484.85 | 2331 |
| 1397 | 7.9 0.32 % |
02-07-2024 13:15:00 Tuesday |
2480.95 2488.85 |
2490 | 2480.95 | 981 |
| 1398 | -6.9 -0.28 % |
02-07-2024 12:15:00 Tuesday |
2489.9 2483 |
2490 | 2480.25 | 3084 |
| 1399 | -0.15 -0.01 % |
02-07-2024 11:15:00 Tuesday |
2488.15 2488 |
2490.95 | 2488 | 1262 |
| 1400 | 0.85 0.03 % |
02-07-2024 10:15:00 Tuesday |
2488.2 2489.05 |
2492 | 2483.4 | 2508 |
| 1401 | -26.1 -1.04 % |
02-07-2024 09:15:00 Tuesday |
2515 2488.9 |
2515.25 | 2487.1 | 7215 |
| 1402 | -7.75 -0.31 % |
01-07-2024 15:15:00 Monday |
2506.75 2499 |
2507.45 | 2497.7 | 4962 |
| 1403 | -2 -0.08 % |
01-07-2024 14:15:00 Monday |
2508 2506 |
2514.75 | 2502.6 | 14972 |
| 1404 | 3 0.12 % |
01-07-2024 13:15:00 Monday |
2503.9 2506.9 |
2513.85 | 2503.5 | 7756 |
| 1405 | -9.4 -0.37 % |
01-07-2024 12:15:00 Monday |
2514.6 2505.2 |
2516 | 2504 | 10121 |
| 1406 | -0.8 -0.03 % |
01-07-2024 11:15:00 Monday |
2515 2514.2 |
2518.65 | 2504.9 | 15332 |
| 1407 | 16.2 0.65 % |
01-07-2024 10:15:00 Monday |
2500 2516.2 |
2522.9 | 2495.2 | 50314 |
| 1408 | 29.25 1.18 % |
01-07-2024 09:15:00 Monday |
2470 2499.25 |
2505.6 | 2455.3 | 51392 |
| 1409 | -8.8 -0.36 % |
28-06-2024 15:15:00 Friday |
2477 2468.2 |
2478 | 2463.3 | 36910 |
| 1410 | -3.15 -0.13 % |
28-06-2024 14:15:00 Friday |
2480.15 2477 |
2483.95 | 2471.5 | 143414 |
| 1411 | -3.05 -0.12 % |
28-06-2024 13:15:00 Friday |
2483.3 2480.25 |
2484.6 | 2479.3 | 45335 |
| 1412 | 1 0.04 % |
28-06-2024 12:15:00 Friday |
2482.3 2483.3 |
2483.75 | 2474.35 | 10492 |
| 1413 | 1.1 0.04 % |
28-06-2024 11:15:00 Friday |
2481.2 2482.3 |
2485.05 | 2477.35 | 22401 |
| 1414 | 0.85 0.03 % |
28-06-2024 10:15:00 Friday |
2480.25 2481.1 |
2485.35 | 2476.65 | 19149 |
| 1415 | 8.5 0.34 % |
28-06-2024 09:15:00 Friday |
2471.75 2480.25 |
2489.75 | 2463.05 | 28226 |
| 1416 | -0.25 -0.01 % |
27-06-2024 15:15:00 Thursday |
2465.15 2464.9 |
2467.95 | 2458 | 3236 |
| 1417 | 0.35 0.01 % |
27-06-2024 14:15:00 Thursday |
2464.8 2465.15 |
2466.65 | 2452.05 | 14364 |
| 1418 | -7.7 -0.31 % |
27-06-2024 13:15:00 Thursday |
2472.7 2465 |
2476.6 | 2465 | 4410 |
| 1419 | -8.15 -0.33 % |
27-06-2024 12:15:00 Thursday |
2481.9 2473.75 |
2482 | 2467.45 | 8758 |
| 1420 | 2.75 0.11 % |
27-06-2024 11:15:00 Thursday |
2479.25 2482 |
2482.95 | 2461.65 | 15820 |
| 1421 | 18.6 0.76 % |
27-06-2024 10:15:00 Thursday |
2461.7 2480.3 |
2481 | 2458 | 23899 |
| 1422 | -0.5 -0.02 % |
27-06-2024 09:15:00 Thursday |
2462.95 2462.45 |
2467.85 | 2435.75 | 16001 |
| 1423 | 4.8 0.2 % |
26-06-2024 15:15:00 Wednesday |
2446.15 2450.95 |
2453.45 | 2443 | 3709 |
| 1424 | 1.9 0.08 % |
26-06-2024 14:15:00 Wednesday |
2444.85 2446.75 |
2447.4 | 2440.65 | 1215 |
| 1425 | -2.85 -0.12 % |
26-06-2024 13:15:00 Wednesday |
2447.15 2444.3 |
2452 | 2442.9 | 1698 |
| 1426 | -10.55 -0.43 % |
26-06-2024 12:15:00 Wednesday |
2456.95 2446.4 |
2458.8 | 2446.4 | 1850 |
| 1427 | -3.65 -0.15 % |
26-06-2024 11:15:00 Wednesday |
2458.55 2454.9 |
2463.35 | 2454.9 | 4684 |
| 1428 | 9.65 0.39 % |
26-06-2024 10:15:00 Wednesday |
2446.2 2455.85 |
2466 | 2444.75 | 5861 |
| 1429 | 14.35 0.59 % |
26-06-2024 09:15:00 Wednesday |
2432.1 2446.45 |
2446.95 | 2431.25 | 8435 |
| 1430 | 2.35 0.1 % |
25-06-2024 15:15:00 Tuesday |
2431.15 2433.5 |
2434.55 | 2430 | 1005 |
| 1431 | -0.2 -0.01 % |
25-06-2024 14:15:00 Tuesday |
2432 2431.8 |
2436.45 | 2428.65 | 2455 |
| 1432 | -1.5 -0.06 % |
25-06-2024 13:15:00 Tuesday |
2433.5 2432 |
2437 | 2428 | 2607 |
| 1433 | -1.4 -0.06 % |
25-06-2024 12:15:00 Tuesday |
2434.9 2433.5 |
2441.75 | 2428 | 28339 |
| 1434 | -3.95 -0.16 % |
25-06-2024 11:15:00 Tuesday |
2437.2 2433.25 |
2439.6 | 2432.25 | 4758 |
| 1435 | -1.45 -0.06 % |
25-06-2024 10:15:00 Tuesday |
2439 2437.55 |
2440.85 | 2433.75 | 2354 |
| 1436 | -4 -0.16 % |
25-06-2024 09:15:00 Tuesday |
2443 2439 |
2443.3 | 2436.1 | 3934 |
| 1437 | -1.85 -0.08 % |
24-06-2024 15:15:00 Monday |
2443.9 2442.05 |
2454 | 2439.25 | 6841 |
| 1438 | 5.35 0.22 % |
24-06-2024 14:15:00 Monday |
2435.95 2441.3 |
2442.95 | 2429 | 9167 |
| 1439 | -12.45 -0.51 % |
24-06-2024 13:15:00 Monday |
2448.55 2436.1 |
2449.85 | 2433.8 | 7458 |
| 1440 | -10.4 -0.42 % |
24-06-2024 12:15:00 Monday |
2459 2448.6 |
2467 | 2446.15 | 9847 |
| 1441 | 11.05 0.45 % |
24-06-2024 11:15:00 Monday |
2447.45 2458.5 |
2462 | 2445.9 | 12165 |
| 1442 | 1.2 0.05 % |
24-06-2024 10:15:00 Monday |
2446.3 2447.5 |
2451.25 | 2441.15 | 6597 |
| 1443 | 9.6 0.39 % |
24-06-2024 09:15:00 Monday |
2435.25 2444.85 |
2458 | 2430 | 19336 |
| 1444 | 5.5 0.23 % |
21-06-2024 15:15:00 Friday |
2439 2444.5 |
2444.5 | 2438.4 | 32724 |
| 1445 | -6.85 -0.28 % |
21-06-2024 14:15:00 Friday |
2445.85 2439 |
2450.8 | 2434.15 | 113683 |
| 1446 | 10.85 0.45 % |
21-06-2024 13:15:00 Friday |
2434.75 2445.6 |
2447.8 | 2434.05 | 67037 |
| 1447 | 1 0.04 % |
21-06-2024 12:15:00 Friday |
2435 2436 |
2437.45 | 2425.6 | 28377 |
| 1448 | -6.85 -0.28 % |
21-06-2024 11:15:00 Friday |
2441.85 2435 |
2443.6 | 2435 | 14960 |
| 1449 | -8.75 -0.36 % |
21-06-2024 10:15:00 Friday |
2452.05 2443.3 |
2453.55 | 2438.4 | 16158 |
| 1450 | -29.85 -1.2 % |
21-06-2024 09:15:00 Friday |
2481.75 2451.9 |
2481.75 | 2450.5 | 18600 |
| 1451 | -5.6 -0.23 % |
20-06-2024 15:15:00 Thursday |
2483.7 2478.1 |
2484.05 | 2478.1 | 3001 |
| 1452 | 1.15 0.05 % |
20-06-2024 14:15:00 Thursday |
2482.4 2483.55 |
2486.4 | 2477 | 11495 |
| 1453 | 1.85 0.07 % |
20-06-2024 13:15:00 Thursday |
2481.8 2483.65 |
2489 | 2479 | 6675 |
| 1454 | -0.35 -0.01 % |
20-06-2024 12:15:00 Thursday |
2481 2480.65 |
2485 | 2475.5 | 7293 |
| 1455 | -5.8 -0.23 % |
20-06-2024 11:15:00 Thursday |
2484.95 2479.15 |
2487 | 2477.25 | 9503 |
| 1456 | 13.4 0.54 % |
20-06-2024 10:15:00 Thursday |
2471.6 2485 |
2489.55 | 2469 | 19202 |
| 1457 | 12.15 0.49 % |
20-06-2024 09:15:00 Thursday |
2459.95 2472.1 |
2473.65 | 2447 | 23670 |
| 1458 | -1.3 -0.05 % |
19-06-2024 15:15:00 Wednesday |
2458.45 2457.15 |
2458.95 | 2452.4 | 1557 |
| 1459 | -5.8 -0.24 % |
19-06-2024 14:15:00 Wednesday |
2464.45 2458.65 |
2472.6 | 2454.25 | 4403 |
| 1460 | -12.45 -0.5 % |
19-06-2024 13:15:00 Wednesday |
2476.9 2464.45 |
2479.55 | 2463 | 2542 |
| 1461 | 3.2 0.13 % |
19-06-2024 12:15:00 Wednesday |
2474.45 2477.65 |
2477.65 | 2468.75 | 4518 |
| 1462 | -3.9 -0.16 % |
19-06-2024 11:15:00 Wednesday |
2479 2475.1 |
2481.95 | 2473.35 | 3256 |
| 1463 | 1.5 0.06 % |
19-06-2024 10:15:00 Wednesday |
2478 2479.5 |
2481.3 | 2472 | 2143 |
| 1464 | -14.4 -0.58 % |
19-06-2024 09:15:00 Wednesday |
2492.4 2478 |
2497.7 | 2475 | 6893 |
| 1465 | -1.3 -0.05 % |
18-06-2024 15:15:00 Tuesday |
2486.3 2485 |
2487.9 | 2480 | 1798 |
| 1466 | -0.25 -0.01 % |
18-06-2024 14:15:00 Tuesday |
2489.35 2489.1 |
2492.35 | 2485 | 2533 |
| 1467 | 13.15 0.53 % |
18-06-2024 13:15:00 Tuesday |
2476.15 2489.3 |
2492.5 | 2476.05 | 2464 |
| 1468 | -9.85 -0.4 % |
18-06-2024 12:15:00 Tuesday |
2487.35 2477.5 |
2489.95 | 2473.65 | 4913 |
| 1469 | -4.7 -0.19 % |
18-06-2024 11:15:00 Tuesday |
2492 2487.3 |
2494 | 2485.1 | 2561 |
| 1470 | 6.65 0.27 % |
18-06-2024 10:15:00 Tuesday |
2485 2491.65 |
2493 | 2482.25 | 3069 |
| 1471 | 10.4 0.42 % |
18-06-2024 09:15:00 Tuesday |
2475.05 2485.45 |
2497 | 2475.05 | 8586 |
| 1472 | -2.2 -0.09 % |
14-06-2024 15:15:00 Friday |
2481.2 2479 |
2481.5 | 2477 | 4488 |
| 1473 | 0.15 0.01 % |
14-06-2024 14:15:00 Friday |
2480.85 2481 |
2483.55 | 2477 | 25367 |
| 1474 | 1.05 0.04 % |
14-06-2024 13:15:00 Friday |
2479.85 2480.9 |
2482.9 | 2471.6 | 23436 |
| 1475 | 4.2 0.17 % |
14-06-2024 12:15:00 Friday |
2475.65 2479.85 |
2480 | 2471.65 | 7371 |
| 1476 | -5 -0.2 % |
14-06-2024 11:15:00 Friday |
2480 2475 |
2481.5 | 2475 | 6720 |
| 1477 | -10.95 -0.44 % |
14-06-2024 10:15:00 Friday |
2490.05 2479.1 |
2491.45 | 2475.55 | 14201 |
| 1478 | 15.15 0.61 % |
14-06-2024 09:15:00 Friday |
2475 2490.15 |
2509.6 | 2470.05 | 26052 |
| 1479 | 1.9 0.08 % |
13-06-2024 15:15:00 Thursday |
2488 2489.9 |
2489.9 | 2485 | 5973 |
| 1480 | 3.05 0.12 % |
13-06-2024 14:15:00 Thursday |
2485.55 2488.6 |
2494.95 | 2485 | 11267 |
| 1481 | -8.9 -0.36 % |
13-06-2024 13:15:00 Thursday |
2497.25 2488.35 |
2499.2 | 2485.95 | 7987 |
| 1482 | -2.95 -0.12 % |
13-06-2024 12:15:00 Thursday |
2500.35 2497.4 |
2500.75 | 2491.45 | 6234 |
| 1483 | 4.2 0.17 % |
13-06-2024 11:15:00 Thursday |
2494.95 2499.15 |
2505 | 2494.35 | 28431 |
| 1484 | -1 -0.04 % |
13-06-2024 10:15:00 Thursday |
2495.5 2494.5 |
2497.9 | 2491.45 | 26373 |
| 1485 | 0.15 0.01 % |
13-06-2024 09:15:00 Thursday |
2495.35 2495.5 |
2501.7 | 2446.9 | 55557 |
| 1486 | 1.85 0.07 % |
12-06-2024 15:15:00 Wednesday |
2531 2532.85 |
2532.85 | 2525 | 2867 |
| 1487 | -0.35 -0.01 % |
12-06-2024 14:15:00 Wednesday |
2530.5 2530.15 |
2533.9 | 2525.05 | 5202 |
| 1488 | 4.55 0.18 % |
12-06-2024 13:15:00 Wednesday |
2525.95 2530.5 |
2534 | 2525.25 | 3497 |
| 1489 | -4.75 -0.19 % |
12-06-2024 12:15:00 Wednesday |
2530.7 2525.95 |
2531.6 | 2517.5 | 7735 |
| 1490 | -3.6 -0.14 % |
12-06-2024 11:15:00 Wednesday |
2534.2 2530.6 |
2540 | 2527.2 | 4879 |
| 1491 | -5.35 -0.21 % |
12-06-2024 10:15:00 Wednesday |
2540.3 2534.95 |
2542.6 | 2532 | 4314 |
| 1492 | -35.3 -1.37 % |
12-06-2024 09:15:00 Wednesday |
2574.45 2539.15 |
2574.45 | 2532.85 | 6916 |
| 1493 | 0.1 0 % |
11-06-2024 15:15:00 Tuesday |
2555.85 2555.95 |
2556.9 | 2552.2 | 27364 |
| 1494 | -12.1 -0.47 % |
11-06-2024 14:15:00 Tuesday |
2568 2555.9 |
2569.55 | 2554.7 | 4985 |
| 1495 | 3.25 0.13 % |
11-06-2024 13:15:00 Tuesday |
2565.2 2568.45 |
2574 | 2564.6 | 2481 |
| 1496 | -1.8 -0.07 % |
11-06-2024 12:15:00 Tuesday |
2565.9 2564.1 |
2568.75 | 2560 | 3265 |
| 1497 | -1.55 -0.06 % |
11-06-2024 11:15:00 Tuesday |
2567.7 2566.15 |
2568.1 | 2561.1 | 4382 |
| 1498 | 0.3 0.01 % |
11-06-2024 10:15:00 Tuesday |
2567.7 2568 |
2571.65 | 2565.5 | 3715 |
| 1499 | 4.9 0.19 % |
11-06-2024 09:15:00 Tuesday |
2564.1 2569 |
2577.05 | 2557.4 | 7601 |
| 1500 | 2.2 0.09 % |
10-06-2024 15:15:00 Monday |
2564.85 2567.05 |
2567.05 | 2561.35 | 4524 |
| 1501 | -7.3 -0.28 % |
10-06-2024 14:15:00 Monday |
2572.3 2565 |
2572.3 | 2561 | 8818 |
| 1502 | -0.35 -0.01 % |
10-06-2024 13:15:00 Monday |
2572 2571.65 |
2574.25 | 2564 | 6757 |
| 1503 | 8.75 0.34 % |
10-06-2024 12:15:00 Monday |
2559.35 2568.1 |
2570.8 | 2558 | 5056 |
| 1504 | -8.75 -0.34 % |
10-06-2024 11:15:00 Monday |
2569.15 2560.4 |
2570.65 | 2558.4 | 10659 |
| 1505 | 15.05 0.59 % |
10-06-2024 10:15:00 Monday |
2553.4 2568.45 |
2571.4 | 2548.85 | 3596 |
| 1506 | -17.4 -0.68 % |
10-06-2024 09:15:00 Monday |
2571.5 2554.1 |
2591.4 | 2546.8 | 9764 |
| 1507 | -3.55 -0.14 % |
07-06-2024 15:15:00 Friday |
2575.45 2571.9 |
2583.6 | 2566 | 62760 |
| 1508 | 8.75 0.34 % |
07-06-2024 14:15:00 Friday |
2567.4 2576.15 |
2587.95 | 2561.2 | 142192 |
| 1509 | -13.6 -0.53 % |
07-06-2024 13:15:00 Friday |
2580.55 2566.95 |
2583 | 2562.95 | 56857 |
| 1510 | -8.3 -0.32 % |
07-06-2024 12:15:00 Friday |
2589.05 2580.75 |
2597.5 | 2573 | 29158 |
| 1511 | 34.7 1.36 % |
07-06-2024 11:15:00 Friday |
2554.8 2589.5 |
2593.55 | 2552.15 | 40509 |
| 1512 | 14.85 0.58 % |
07-06-2024 10:15:00 Friday |
2540.15 2555 |
2555 | 2534.05 | 19674 |
| 1513 | -15.85 -0.62 % |
07-06-2024 09:15:00 Friday |
2555 2539.15 |
2567 | 2527.25 | 50539 |
| 1514 | 7.5 0.29 % |
06-06-2024 15:15:00 Thursday |
2547.5 2555 |
2556 | 2546.6 | 7592 |
| 1515 | 7.15 0.28 % |
06-06-2024 14:15:00 Thursday |
2539.95 2547.1 |
2549 | 2525.05 | 14173 |
| 1516 | 6.3 0.25 % |
06-06-2024 13:15:00 Thursday |
2535.45 2541.75 |
2552 | 2535.45 | 14479 |
| 1517 | -4.35 -0.17 % |
06-06-2024 12:15:00 Thursday |
2539.4 2535.05 |
2550 | 2529.55 | 13288 |
| 1518 | -4.6 -0.18 % |
06-06-2024 11:15:00 Thursday |
2544.15 2539.55 |
2551 | 2529 | 18545 |
| 1519 | -7.85 -0.31 % |
06-06-2024 10:15:00 Thursday |
2552 2544.15 |
2560 | 2542.05 | 28519 |
| 1520 | -58.05 -2.22 % |
06-06-2024 09:15:00 Thursday |
2610 2551.95 |
2610.05 | 2517.45 | 139763 |
| 1521 | 2.5 0.1 % |
05-06-2024 15:15:00 Wednesday |
2601.25 2603.75 |
2609.1 | 2593.1 | 4230 |
| 1522 | -5.75 -0.22 % |
05-06-2024 14:15:00 Wednesday |
2606.35 2600.6 |
2611.8 | 2587.35 | 16406 |
| 1523 | -25.25 -0.96 % |
05-06-2024 13:15:00 Wednesday |
2633.1 2607.85 |
2634.6 | 2604.6 | 26991 |
| 1524 | -16.9 -0.64 % |
05-06-2024 12:15:00 Wednesday |
2646.05 2629.15 |
2652.45 | 2621.4 | 20190 |
| 1525 | -46.25 -1.72 % |
05-06-2024 11:15:00 Wednesday |
2695.1 2648.85 |
2696 | 2642.55 | 89297 |
| 1526 | 25.1 0.94 % |
05-06-2024 10:15:00 Wednesday |
2670.65 2695.75 |
2723.9 | 2658.65 | 102485 |
| 1527 | 147.3 5.83 % |
05-06-2024 09:15:00 Wednesday |
2525.05 2672.35 |
2694.55 | 2525.05 | 140271 |
| 1528 | -8.65 -0.35 % |
04-06-2024 15:15:00 Tuesday |
2498.65 2490 |
2500 | 2490 | 8163 |
| 1529 | 1.65 0.07 % |
04-06-2024 14:15:00 Tuesday |
2497 2498.65 |
2508.9 | 2480.95 | 33376 |
| 1530 | 24.25 0.98 % |
04-06-2024 13:15:00 Tuesday |
2471.65 2495.9 |
2499.75 | 2469.25 | 27302 |
| 1531 | 34.7 1.42 % |
04-06-2024 12:15:00 Tuesday |
2437.05 2471.75 |
2475 | 2422.4 | 38130 |
| 1532 | 19.15 0.79 % |
04-06-2024 11:15:00 Tuesday |
2421.25 2440.4 |
2476.25 | 2420 | 64157 |
| 1533 | 14.65 0.61 % |
04-06-2024 10:15:00 Tuesday |
2405.8 2420.45 |
2425.5 | 2390.15 | 21068 |
| 1534 | 52.15 2.21 % |
04-06-2024 09:15:00 Tuesday |
2355.55 2407.7 |
2427 | 2340.35 | 37891 |
| 1535 | -2.35 -0.1 % |
03-06-2024 15:15:00 Monday |
2358.3 2355.95 |
2359.5 | 2351.1 | 1887 |
| 1536 | -0.65 -0.03 % |
03-06-2024 14:15:00 Monday |
2357.95 2357.3 |
2360.95 | 2354.05 | 2254 |
| 1537 | 2.9 0.12 % |
03-06-2024 13:15:00 Monday |
2355 2357.9 |
2359.6 | 2349.05 | 10689 |
| 1538 | -2.2 -0.09 % |
03-06-2024 12:15:00 Monday |
2357.6 2355.4 |
2357.6 | 2345 | 9969 |
| 1539 | -5 -0.21 % |
03-06-2024 11:15:00 Monday |
2363 2358 |
2364 | 2357.65 | 2149 |
| 1540 | -2.25 -0.1 % |
03-06-2024 10:15:00 Monday |
2365.25 2363 |
2370.5 | 2357.2 | 5143 |
| 1541 | -33.4 -1.39 % |
03-06-2024 09:15:00 Monday |
2399.85 2366.45 |
2399.85 | 2355.85 | 10794 |
| 1542 | 3.25 0.14 % |
31-05-2024 15:15:00 Friday |
2329.75 2333 |
2337.85 | 2323.55 | 61221 |
| 1543 | -15.1 -0.64 % |
31-05-2024 14:15:00 Friday |
2341.95 2326.85 |
2342.5 | 2317.95 | 123274 |
| 1544 | -8.05 -0.34 % |
31-05-2024 13:15:00 Friday |
2350 2341.95 |
2354.75 | 2341.95 | 23674 |
| 1545 | -7.3 -0.31 % |
31-05-2024 12:15:00 Friday |
2357.95 2350.65 |
2360.7 | 2348.2 | 55610 |
| 1546 | -0.8 -0.03 % |
31-05-2024 11:15:00 Friday |
2360 2359.2 |
2364.2 | 2352.4 | 20892 |
| 1547 | -1.95 -0.08 % |
31-05-2024 10:15:00 Friday |
2361.95 2360 |
2373.1 | 2349 | 26988 |
| 1548 | 0.1 0 % |
31-05-2024 09:15:00 Friday |
2360.85 2360.95 |
2377.9 | 2340 | 27856 |
| 1549 | 2.35 0.1 % |
30-05-2024 15:15:00 Thursday |
2351.05 2353.4 |
2360.2 | 2345 | 910 |
| 1550 | 5.1 0.22 % |
30-05-2024 14:15:00 Thursday |
2342.65 2347.75 |
2358.85 | 2334.45 | 22588 |
| 1551 | -16.9 -0.72 % |
30-05-2024 13:15:00 Thursday |
2358.9 2342 |
2359.25 | 2338.65 | 2978 |
| 1552 | -4.5 -0.19 % |
30-05-2024 12:15:00 Thursday |
2362.05 2357.55 |
2364.2 | 2357 | 14343 |
| 1553 | 5.45 0.23 % |
30-05-2024 11:15:00 Thursday |
2356.55 2362 |
2364.5 | 2352.85 | 16230 |
| 1554 | -4.65 -0.2 % |
30-05-2024 10:15:00 Thursday |
2362.8 2358.15 |
2363 | 2353.95 | 1609 |
| 1555 | -4.7 -0.2 % |
30-05-2024 09:15:00 Thursday |
2366.05 2361.35 |
2372.8 | 2359 | 3599 |
| 1556 | -1.1 -0.05 % |
29-05-2024 15:15:00 Wednesday |
2372.3 2371.2 |
2377 | 2367.8 | 2051 |
| 1557 | -1.9 -0.08 % |
29-05-2024 14:15:00 Wednesday |
2374.8 2372.9 |
2376.95 | 2370 | 5749 |
| 1558 | 1.65 0.07 % |
29-05-2024 13:15:00 Wednesday |
2375.75 2377.4 |
2380.4 | 2374 | 2232 |
| 1559 | 0.7 0.03 % |
29-05-2024 12:15:00 Wednesday |
2375.05 2375.75 |
2380 | 2371.1 | 2457 |
| 1560 | -6.5 -0.27 % |
29-05-2024 11:15:00 Wednesday |
2381.55 2375.05 |
2381.55 | 2373.25 | 29200 |
| 1561 | 2.35 0.1 % |
29-05-2024 10:15:00 Wednesday |
2377.65 2380 |
2385 | 2374.35 | 2217 |
| 1562 | -13.5 -0.56 % |
29-05-2024 09:15:00 Wednesday |
2390 2376.5 |
2393.2 | 2372.8 | 2700 |
| 1563 | -1.2 -0.05 % |
28-05-2024 15:15:00 Tuesday |
2393.7 2392.5 |
2397.95 | 2388.85 | 4529 |
| 1564 | -7.65 -0.32 % |
28-05-2024 14:15:00 Tuesday |
2401.35 2393.7 |
2405 | 2392.05 | 3872 |
| 1565 | -1.1 -0.05 % |
28-05-2024 13:15:00 Tuesday |
2403.45 2402.35 |
2405.1 | 2397.2 | 2217 |
| 1566 | -1.1 -0.05 % |
28-05-2024 12:15:00 Tuesday |
2405.1 2404 |
2406.05 | 2395 | 4048 |
| 1567 | -0.6 -0.02 % |
28-05-2024 11:15:00 Tuesday |
2407.15 2406.55 |
2410 | 2399 | 4476 |
| 1568 | 11.25 0.47 % |
28-05-2024 10:15:00 Tuesday |
2395.9 2407.15 |
2407.35 | 2395.55 | 9097 |
| 1569 | 11.25 0.47 % |
28-05-2024 09:15:00 Tuesday |
2383.7 2394.95 |
2399 | 2379.2 | 10272 |
| 1570 | -8.2 -0.34 % |
27-05-2024 15:15:00 Monday |
2385 2376.8 |
2388.2 | 2376.8 | 3340 |
| 1571 | -7.45 -0.31 % |
27-05-2024 14:15:00 Monday |
2392.45 2385 |
2394.2 | 2377.85 | 15864 |
| 1572 | -0.85 -0.04 % |
27-05-2024 13:15:00 Monday |
2394.45 2393.6 |
2399 | 2391.15 | 15669 |
| 1573 | 4.65 0.19 % |
27-05-2024 12:15:00 Monday |
2389.7 2394.35 |
2394.55 | 2388.4 | 11188 |
| 1574 | -1.8 -0.08 % |
27-05-2024 11:15:00 Monday |
2390 2388.2 |
2394.1 | 2384.6 | 15123 |
| 1575 | 15.85 0.67 % |
27-05-2024 10:15:00 Monday |
2373.75 2389.6 |
2396 | 2372.45 | 18065 |
| 1576 | 3.85 0.16 % |
27-05-2024 09:15:00 Monday |
2369.9 2373.75 |
2381.6 | 2361.65 | 19997 |
| 1577 | -3.55 -0.15 % |
24-05-2024 15:15:00 Friday |
2369.7 2366.15 |
2371 | 2365.8 | 6982 |
| 1578 | -4 -0.17 % |
24-05-2024 14:15:00 Friday |
2373.85 2369.85 |
2378.1 | 2365.7 | 47380 |
| 1579 | 0.95 0.04 % |
24-05-2024 13:15:00 Friday |
2374.3 2375.25 |
2378.65 | 2371.3 | 30005 |
| 1580 | 3.6 0.15 % |
24-05-2024 12:15:00 Friday |
2371.65 2375.25 |
2378.95 | 2370.85 | 4168 |
| 1581 | -8.35 -0.35 % |
24-05-2024 11:15:00 Friday |
2379.5 2371.15 |
2379.5 | 2369.85 | 3564 |
| 1582 | 9.9 0.42 % |
24-05-2024 10:15:00 Friday |
2368.7 2378.6 |
2379.1 | 2366.15 | 2971 |
| 1583 | -11.95 -0.5 % |
24-05-2024 09:15:00 Friday |
2380.9 2368.95 |
2383.6 | 2364.85 | 6012 |
| 1584 | -4.7 -0.2 % |
23-05-2024 15:15:00 Thursday |
2382.2 2377.5 |
2384.2 | 2375.45 | 1496 |
| 1585 | 2.05 0.09 % |
23-05-2024 14:15:00 Thursday |
2378.95 2381 |
2387.65 | 2375.75 | 10136 |
| 1586 | 10.55 0.45 % |
23-05-2024 13:15:00 Thursday |
2368 2378.55 |
2378.55 | 2363.2 | 2863 |
| 1587 | -0.5 -0.02 % |
23-05-2024 12:15:00 Thursday |
2370 2369.5 |
2377.05 | 2368 | 5828 |
| 1588 | 4.45 0.19 % |
23-05-2024 11:15:00 Thursday |
2365.55 2370 |
2373.4 | 2364.6 | 7328 |
| 1589 | 6.6 0.28 % |
23-05-2024 10:15:00 Thursday |
2358.95 2365.55 |
2370.45 | 2358.4 | 3774 |
| 1590 | -7.55 -0.32 % |
23-05-2024 09:15:00 Thursday |
2366.9 2359.35 |
2377 | 2355.5 | 16145 |
| 1591 | -0.7 -0.03 % |
22-05-2024 15:15:00 Wednesday |
2364.7 2364 |
2368.05 | 2364 | 1646 |
| 1592 | -2.4 -0.1 % |
22-05-2024 14:15:00 Wednesday |
2367 2364.6 |
2371.65 | 2364 | 9593 |
| 1593 | 2.45 0.1 % |
22-05-2024 13:15:00 Wednesday |
2364.55 2367 |
2371.95 | 2361.1 | 7356 |
| 1594 | -3.95 -0.17 % |
22-05-2024 12:15:00 Wednesday |
2366.65 2362.7 |
2367.85 | 2357 | 4927 |
| 1595 | -0.45 -0.02 % |
22-05-2024 11:15:00 Wednesday |
2366.05 2365.6 |
2374.75 | 2364.3 | 5235 |
| 1596 | 6.65 0.28 % |
22-05-2024 10:15:00 Wednesday |
2360.35 2367 |
2372.4 | 2355.55 | 7275 |
| 1597 | 41.15 1.77 % |
22-05-2024 09:15:00 Wednesday |
2319.85 2361 |
2362.35 | 2313 | 11154 |
| 1598 | -0.95 -0.04 % |
21-05-2024 15:15:00 Tuesday |
2310.95 2310 |
2311.85 | 2309.05 | 2187 |
| 1599 | 1.1 0.05 % |
21-05-2024 14:15:00 Tuesday |
2309.2 2310.3 |
2313.4 | 2308.05 | 5532 |
| 1600 | -3.45 -0.15 % |
21-05-2024 13:15:00 Tuesday |
2312.65 2309.2 |
2313.8 | 2308.1 | 6341 |
| 1601 | 2.05 0.09 % |
21-05-2024 12:15:00 Tuesday |
2310.55 2312.6 |
2314 | 2307.35 | 5934 |
| 1602 | 0.1 0 % |
21-05-2024 11:15:00 Tuesday |
2310.35 2310.45 |
2315 | 2307.65 | 6076 |
| 1603 | 4.5 0.2 % |
21-05-2024 10:15:00 Tuesday |
2305 2309.5 |
2311.1 | 2302.55 | 7230 |
| 1604 | -13 -0.56 % |
21-05-2024 09:15:00 Tuesday |
2318 2305 |
2324.55 | 2301.65 | 21268 |
| 1605 | 4.2 0.18 % |
18-05-2024 12:15:00 Saturday |
2326.5 2330.7 |
2330.7 | 2324.3 | 485 |
| 1606 | -52.95 -2.23 % |
18-05-2024 11:15:00 Saturday |
2377.95 2325 |
2377.95 | 2322.4 | -782 |
| 1607 | 6.4 0.28 % |
18-05-2024 09:15:00 Saturday |
2320.05 2326.45 |
2339.5 | 2320.05 | 1409 |
| 1608 | 0.05 0 % |
17-05-2024 15:15:00 Friday |
2321.85 2321.9 |
2324.3 | 2319 | 6117 |
| 1609 | -10 -0.43 % |
17-05-2024 14:15:00 Friday |
2330 2320 |
2332.95 | 2314.15 | 81442 |
| 1610 | 3.7 0.16 % |
17-05-2024 13:15:00 Friday |
2326.3 2330 |
2331 | 2322.45 | 64297 |
| 1611 | -2.55 -0.11 % |
17-05-2024 12:15:00 Friday |
2330.15 2327.6 |
2331.95 | 2323.5 | 1673 |
| 1612 | -0.55 -0.02 % |
17-05-2024 11:15:00 Friday |
2331 2330.45 |
2333 | 2327.7 | 1487 |
| 1613 | 5.25 0.23 % |
17-05-2024 10:15:00 Friday |
2326.45 2331.7 |
2335 | 2325.9 | 3097 |
| 1614 | -22.65 -0.96 % |
17-05-2024 09:15:00 Friday |
2349.1 2326.45 |
2349.1 | 2321.9 | 10645 |
| 1615 | -6.1 -0.26 % |
16-05-2024 15:15:00 Thursday |
2341.65 2335.55 |
2344 | 2335.55 | 1395 |
| 1616 | 23.3 1 % |
16-05-2024 14:15:00 Thursday |
2319.55 2342.85 |
2348.5 | 2319.55 | 5491 |
| 1617 | 0.45 0.02 % |
16-05-2024 13:15:00 Thursday |
2317.55 2318 |
2324 | 2308.95 | 8475 |
| 1618 | -12.35 -0.53 % |
16-05-2024 12:15:00 Thursday |
2327.35 2315 |
2327.35 | 2310 | 26935 |
| 1619 | 14.15 0.61 % |
16-05-2024 11:15:00 Thursday |
2310 2324.15 |
2326.3 | 2304.05 | 6769 |
| 1620 | 0.65 0.03 % |
16-05-2024 10:15:00 Thursday |
2307.5 2308.15 |
2312.5 | 2301.45 | 2218 |
| 1621 | -32.95 -1.41 % |
16-05-2024 09:15:00 Thursday |
2338.95 2306 |
2338.95 | 2306 | 4135 |
| 1622 | 4.4 0.19 % |
15-05-2024 15:15:00 Wednesday |
2322.6 2327 |
2327 | 2319 | 2460 |
| 1623 | -5.9 -0.25 % |
15-05-2024 14:15:00 Wednesday |
2328.8 2322.9 |
2331.9 | 2321.05 | 2483 |
| 1624 | 6.45 0.28 % |
15-05-2024 13:15:00 Wednesday |
2325.3 2331.75 |
2333.1 | 2325 | 2742 |
| 1625 | -0.55 -0.02 % |
15-05-2024 12:15:00 Wednesday |
2327.3 2326.75 |
2332.2 | 2323.8 | 2612 |
| 1626 | -9.8 -0.42 % |
15-05-2024 11:15:00 Wednesday |
2336.8 2327 |
2337.8 | 2325.75 | 2614 |
| 1627 | 0.85 0.04 % |
15-05-2024 10:15:00 Wednesday |
2336 2336.85 |
2338.75 | 2326.6 | 2364 |
| 1628 | -18.75 -0.8 % |
15-05-2024 09:15:00 Wednesday |
2353.85 2335.1 |
2355 | 2332.9 | 4118 |
| 1629 | 5 0.21 % |
14-05-2024 15:15:00 Tuesday |
2349 2354 |
2354 | 2346.6 | 1037 |
| 1630 | -4.8 -0.2 % |
14-05-2024 14:15:00 Tuesday |
2355 2350.2 |
2357.15 | 2348.5 | 1933 |
| 1631 | -2.95 -0.13 % |
14-05-2024 13:15:00 Tuesday |
2358.95 2356 |
2362 | 2356 | 1827 |
| 1632 | -1.05 -0.04 % |
14-05-2024 12:15:00 Tuesday |
2360.55 2359.5 |
2360.55 | 2356.35 | 976 |
| 1633 | -3.45 -0.15 % |
14-05-2024 11:15:00 Tuesday |
2364 2360.55 |
2365.2 | 2356.1 | 3006 |
| 1634 | -1.75 -0.07 % |
14-05-2024 10:15:00 Tuesday |
2364.85 2363.1 |
2367.55 | 2359.9 | 1848 |
| 1635 | 15.1 0.64 % |
14-05-2024 09:15:00 Tuesday |
2351.25 2366.35 |
2372.7 | 2351.25 | 3294 |
| 1636 | -0.65 -0.03 % |
13-05-2024 15:15:00 Monday |
2358.95 2358.3 |
2362.1 | 2357.45 | 2151 |
| 1637 | 2.1 0.09 % |
13-05-2024 14:15:00 Monday |
2359.65 2361.75 |
2365.7 | 2357 | 2902 |
| 1638 | 0.65 0.03 % |
13-05-2024 13:15:00 Monday |
2359 2359.65 |
2360.45 | 2354 | 4548 |
| 1639 | -0.2 -0.01 % |
13-05-2024 12:15:00 Monday |
2359.2 2359 |
2360 | 2354 | 3042 |
| 1640 | -3.85 -0.16 % |
13-05-2024 11:15:00 Monday |
2362.45 2358.6 |
2364.7 | 2355.85 | 2408 |
| 1641 | 2.55 0.11 % |
13-05-2024 10:15:00 Monday |
2359 2361.55 |
2367.4 | 2352 | 5197 |
| 1642 | -5.85 -0.25 % |
13-05-2024 09:15:00 Monday |
2365.15 2359.3 |
2380 | 2348 | 11831 |
| 1643 | 2.5 0.11 % |
10-05-2024 15:15:00 Friday |
2363 2365.5 |
2371 | 2359.65 | 11519 |
| 1644 | 14.3 0.61 % |
10-05-2024 14:15:00 Friday |
2349.5 2363.8 |
2365.75 | 2346.05 | 78306 |
| 1645 | -2.05 -0.09 % |
10-05-2024 13:15:00 Friday |
2351.5 2349.45 |
2354.5 | 2346.8 | 3546 |
| 1646 | 3.75 0.16 % |
10-05-2024 12:15:00 Friday |
2347 2350.75 |
2355.1 | 2344 | 3143 |
| 1647 | 0.05 0 % |
10-05-2024 11:15:00 Friday |
2345.7 2345.75 |
2352.05 | 2344 | 4214 |
| 1648 | -2.95 -0.13 % |
10-05-2024 10:15:00 Friday |
2350 2347.05 |
2353.75 | 2342.4 | 9825 |
| 1649 | 29.85 1.29 % |
10-05-2024 09:15:00 Friday |
2321 2350.85 |
2358.95 | 2321 | 20638 |
| 1650 | -1 -0.04 % |
09-05-2024 15:15:00 Thursday |
2325.5 2324.5 |
2327.2 | 2320.6 | 4160 |
| 1651 | 0.2 0.01 % |
09-05-2024 14:15:00 Thursday |
2326.3 2326.5 |
2333.75 | 2322 | 2653 |
| 1652 | 2.45 0.11 % |
09-05-2024 13:15:00 Thursday |
2324.3 2326.75 |
2326.75 | 2320.25 | 2372 |
| 1653 | -9.75 -0.42 % |
09-05-2024 12:15:00 Thursday |
2333.8 2324.05 |
2338.55 | 2323.3 | 5901 |
| 1654 | -6.15 -0.26 % |
09-05-2024 11:15:00 Thursday |
2340.1 2333.95 |
2341.2 | 2331.6 | 3277 |
| 1655 | 3.5 0.15 % |
09-05-2024 10:15:00 Thursday |
2334.5 2338 |
2360.95 | 2332.7 | 9578 |
| 1656 | -27.2 -1.15 % |
09-05-2024 09:15:00 Thursday |
2359.75 2332.55 |
2359.75 | 2322.2 | 14033 |
| 1657 | 0.4 0.02 % |
08-05-2024 15:15:00 Wednesday |
2343.75 2344.15 |
2346.9 | 2342.75 | 6963 |
| 1658 | 16.05 0.69 % |
08-05-2024 14:15:00 Wednesday |
2328.6 2344.65 |
2345 | 2326 | 12169 |
| 1659 | -7.6 -0.33 % |
08-05-2024 13:15:00 Wednesday |
2335 2327.4 |
2336.75 | 2324.45 | 17624 |
| 1660 | 0.05 0 % |
08-05-2024 12:15:00 Wednesday |
2335.3 2335.35 |
2338.5 | 2332.8 | 4681 |
| 1661 | 5.5 0.24 % |
08-05-2024 11:15:00 Wednesday |
2331.15 2336.65 |
2338.3 | 2330.1 | 12402 |
| 1662 | -15.95 -0.68 % |
08-05-2024 10:15:00 Wednesday |
2347.95 2332 |
2347.95 | 2327 | 23982 |
| 1663 | -21.1 -0.89 % |
08-05-2024 09:15:00 Wednesday |
2368.85 2347.75 |
2371.2 | 2340.25 | 39365 |
| 1664 | -4.9 -0.21 % |
07-05-2024 15:15:00 Tuesday |
2381.4 2376.5 |
2382.35 | 2366.15 | 9720 |
| 1665 | 13.25 0.56 % |
07-05-2024 14:15:00 Tuesday |
2368.1 2381.35 |
2389.75 | 2363.05 | 26161 |
| 1666 | -1.05 -0.04 % |
07-05-2024 13:15:00 Tuesday |
2366.55 2365.5 |
2372.4 | 2353.75 | 11950 |
| 1667 | 7.2 0.3 % |
07-05-2024 12:15:00 Tuesday |
2360.9 2368.1 |
2380.6 | 2359 | 18872 |
| 1668 | -2.4 -0.1 % |
07-05-2024 11:15:00 Tuesday |
2363.2 2360.8 |
2370.6 | 2355.5 | 18976 |
| 1669 | 9.5 0.4 % |
07-05-2024 10:15:00 Tuesday |
2353.7 2363.2 |
2375 | 2342.2 | 54196 |
| 1670 | 87 3.83 % |
07-05-2024 09:15:00 Tuesday |
2268.95 2355.95 |
2357.4 | 2260 | 85620 |
| 1671 | 4.25 0.19 % |
06-05-2024 15:15:00 Monday |
2255.7 2259.95 |
2260 | 2254.25 | 2853 |
| 1672 | 7.15 0.32 % |
06-05-2024 14:15:00 Monday |
2248.55 2255.7 |
2256.9 | 2242.85 | 5950 |
| 1673 | 14.55 0.65 % |
06-05-2024 13:15:00 Monday |
2234 2248.55 |
2250.85 | 2233.85 | 4748 |
| 1674 | -3.65 -0.16 % |
06-05-2024 12:15:00 Monday |
2237.65 2234 |
2238 | 2233.25 | 1735 |
| 1675 | 6.95 0.31 % |
06-05-2024 11:15:00 Monday |
2230.45 2237.4 |
2239.35 | 2227.8 | 6414 |
| 1676 | 13.85 0.62 % |
06-05-2024 10:15:00 Monday |
2217 2230.85 |
2232.65 | 2217 | 4757 |
| 1677 | -8.95 -0.4 % |
06-05-2024 09:15:00 Monday |
2225 2216.05 |
2226.7 | 2212 | 6166 |
| 1678 | -2.6 -0.12 % |
03-05-2024 15:15:00 Friday |
2217.6 2215 |
2219.4 | 2210.05 | 6523 |
| 1679 | 6.2 0.28 % |
03-05-2024 14:15:00 Friday |
2211.15 2217.35 |
2220 | 2211 | 12994 |
| 1680 | 1.3 0.06 % |
03-05-2024 13:15:00 Friday |
2210.95 2212.25 |
2214.85 | 2208.1 | 2575 |
| 1681 | -2.85 -0.13 % |
03-05-2024 12:15:00 Friday |
2213.7 2210.85 |
2219.8 | 2207.65 | 24254 |
| 1682 | 6.7 0.3 % |
03-05-2024 11:15:00 Friday |
2207 2213.7 |
2213.75 | 2206 | 47064 |
| 1683 | -9.5 -0.43 % |
03-05-2024 10:15:00 Friday |
2215.5 2206 |
2218.75 | 2204 | 11416 |
| 1684 | -12.25 -0.55 % |
03-05-2024 09:15:00 Friday |
2230 2217.75 |
2235.55 | 2213.35 | 10666 |
| 1685 | 4.7 0.21 % |
02-05-2024 15:15:00 Thursday |
2224.75 2229.45 |
2230 | 2221.55 | 6186 |
| 1686 | -0.95 -0.04 % |
02-05-2024 14:15:00 Thursday |
2226.05 2225.1 |
2232.5 | 2223 | 15806 |
| 1687 | -10.15 -0.45 % |
02-05-2024 13:15:00 Thursday |
2237.05 2226.9 |
2239.2 | 2226.6 | 10384 |
| 1688 | -2.1 -0.09 % |
02-05-2024 12:15:00 Thursday |
2239.7 2237.6 |
2241.8 | 2236 | 7636 |
| 1689 | 1.35 0.06 % |
02-05-2024 11:15:00 Thursday |
2237.65 2239 |
2240 | 2232.7 | 9698 |
| 1690 | -4 -0.18 % |
02-05-2024 10:15:00 Thursday |
2242 2238 |
2243.2 | 2235.85 | 9867 |
| 1691 | 32.05 1.45 % |
02-05-2024 09:15:00 Thursday |
2209.95 2242 |
2243.3 | 2209.95 | 24233 |
| 1692 | -0.35 -0.02 % |
30-04-2024 15:15:00 Tuesday |
2232 2231.65 |
2235 | 2229 | 5466 |
| 1693 | -4.7 -0.21 % |
30-04-2024 14:15:00 Tuesday |
2236 2231.3 |
2237 | 2227.9 | 42364 |
| 1694 | -2 -0.09 % |
30-04-2024 13:15:00 Tuesday |
2238 2236 |
2238 | 2234.45 | 10006 |
| 1695 | 2.1 0.09 % |
30-04-2024 12:15:00 Tuesday |
2235.8 2237.9 |
2239.95 | 2234.5 | 30237 |
| 1696 | 0.85 0.04 % |
30-04-2024 11:15:00 Tuesday |
2234.9 2235.75 |
2237 | 2234.1 | 35111 |
| 1697 | 0 0 % |
30-04-2024 10:15:00 Tuesday |
2235.95 2235.95 |
2236.95 | 2231.15 | 10778 |
| 1698 | 1.25 0.06 % |
30-04-2024 09:15:00 Tuesday |
2234.35 2235.6 |
2237 | 2225 | 19293 |
| 1699 | 2.5 0.11 % |
29-04-2024 15:15:00 Monday |
2225.5 2228 |
2228.05 | 2224.65 | 3028 |
| 1700 | 2.7 0.12 % |
29-04-2024 14:15:00 Monday |
2224.65 2227.35 |
2230 | 2221.3 | 29458 |
| 1701 | -2.1 -0.09 % |
29-04-2024 13:15:00 Monday |
2227.85 2225.75 |
2230 | 2224.5 | 19625 |
| 1702 | -0.1 0 % |
29-04-2024 12:15:00 Monday |
2227 2226.9 |
2227.9 | 2224.05 | 31637 |
| 1703 | -1.3 -0.06 % |
29-04-2024 11:15:00 Monday |
2228.3 2227 |
2229.75 | 2224.5 | 9113 |
| 1704 | 6.6 0.3 % |
29-04-2024 10:15:00 Monday |
2221.7 2228.3 |
2230 | 2221.7 | 4360 |
| 1705 | -27.6 -1.23 % |
29-04-2024 09:15:00 Monday |
2250.6 2223 |
2250.6 | 2220 | 6473 |
| 1706 | 5 0.22 % |
26-04-2024 15:15:00 Friday |
2222.95 2227.95 |
2228 | 2218.3 | 9349 |
| 1707 | -8.55 -0.38 % |
26-04-2024 14:15:00 Friday |
2231.05 2222.5 |
2231.15 | 2217.7 | 52181 |
| 1708 | -4.5 -0.2 % |
26-04-2024 13:15:00 Friday |
2235.4 2230.9 |
2235.95 | 2223.1 | 46499 |
| 1709 | -4 -0.18 % |
26-04-2024 12:15:00 Friday |
2239 2235 |
2241.7 | 2230.5 | 48177 |
| 1710 | -5.2 -0.23 % |
26-04-2024 11:15:00 Friday |
2245.2 2240 |
2246 | 2238 | 5389 |
| 1711 | 0.55 0.02 % |
26-04-2024 10:15:00 Friday |
2244.6 2245.15 |
2254.85 | 2239 | 13704 |
| 1712 | 9.15 0.41 % |
26-04-2024 09:15:00 Friday |
2235.75 2244.9 |
2250 | 2227.7 | 31893 |
| 1713 | 5.3 0.24 % |
25-04-2024 15:15:00 Thursday |
2230.45 2235.75 |
2235.8 | 2228.9 | 3790 |
| 1714 | -5 -0.22 % |
25-04-2024 14:15:00 Thursday |
2235 2230 |
2237.15 | 2228.8 | 5932 |
| 1715 | 7.75 0.35 % |
25-04-2024 13:15:00 Thursday |
2228 2235.75 |
2238.95 | 2227.4 | 4569 |
| 1716 | 0.9 0.04 % |
25-04-2024 12:15:00 Thursday |
2227.1 2228 |
2231.7 | 2220.45 | 5933 |
| 1717 | 6.3 0.28 % |
25-04-2024 11:15:00 Thursday |
2221.05 2227.35 |
2228.95 | 2218.15 | 5516 |
| 1718 | -4.3 -0.19 % |
25-04-2024 10:15:00 Thursday |
2223.8 2219.5 |
2228.1 | 2215.25 | 9565 |
| 1719 | -21.75 -0.97 % |
25-04-2024 09:15:00 Thursday |
2246.75 2225 |
2246.75 | 2218 | 23267 |
| 1720 | -2 -0.09 % |
24-04-2024 15:15:00 Wednesday |
2262 2260 |
2262 | 2256.55 | 6701 |
| 1721 | 3.5 0.15 % |
24-04-2024 14:15:00 Wednesday |
2258.5 2262 |
2265 | 2256.5 | 10549 |
| 1722 | 4.7 0.21 % |
24-04-2024 13:15:00 Wednesday |
2253.8 2258.5 |
2258.6 | 2251.55 | 7056 |
| 1723 | -0.55 -0.02 % |
24-04-2024 12:15:00 Wednesday |
2254.25 2253.7 |
2260 | 2249.3 | 31679 |
| 1724 | 2.5 0.11 % |
24-04-2024 11:15:00 Wednesday |
2250.75 2253.25 |
2255 | 2245 | 11556 |
| 1725 | -7.35 -0.33 % |
24-04-2024 10:15:00 Wednesday |
2259.25 2251.9 |
2260 | 2250.5 | 13088 |
| 1726 | -7.85 -0.35 % |
24-04-2024 09:15:00 Wednesday |
2267.35 2259.5 |
2268.65 | 2250 | 22281 |
| 1727 | -0.75 -0.03 % |
23-04-2024 15:15:00 Tuesday |
2263.75 2263 |
2264.95 | 2258.2 | 4609 |
| 1728 | -6.2 -0.27 % |
23-04-2024 14:15:00 Tuesday |
2269.7 2263.5 |
2271.25 | 2261 | 13266 |
| 1729 | -0.55 -0.02 % |
23-04-2024 13:15:00 Tuesday |
2270 2269.45 |
2270.45 | 2266 | 7891 |
| 1730 | 1.55 0.07 % |
23-04-2024 12:15:00 Tuesday |
2269.8 2271.35 |
2273.75 | 2267 | 12945 |
| 1731 | 5.4 0.24 % |
23-04-2024 11:15:00 Tuesday |
2263.15 2268.55 |
2269.8 | 2262.55 | 11303 |
| 1732 | 4.45 0.2 % |
23-04-2024 10:15:00 Tuesday |
2259.05 2263.5 |
2264 | 2255 | 11583 |
| 1733 | 7.7 0.34 % |
23-04-2024 09:15:00 Tuesday |
2250.45 2258.15 |
2262 | 2248.7 | 20470 |
| 1734 | 3.2 0.14 % |
22-04-2024 15:15:00 Monday |
2242.7 2245.9 |
2245.9 | 2240 | 3817 |
| 1735 | -2.45 -0.11 % |
22-04-2024 14:15:00 Monday |
2245.4 2242.95 |
2245.55 | 2240 | 7059 |
| 1736 | 2.55 0.11 % |
22-04-2024 13:15:00 Monday |
2242.85 2245.4 |
2245.9 | 2240.6 | 4583 |
| 1737 | 0.85 0.04 % |
22-04-2024 12:15:00 Monday |
2242 2242.85 |
2244.1 | 2240 | 3970 |
| 1738 | 3.4 0.15 % |
22-04-2024 11:15:00 Monday |
2237.65 2241.05 |
2244 | 2237.4 | 5482 |
| 1739 | 6.95 0.31 % |
22-04-2024 10:15:00 Monday |
2230.9 2237.85 |
2239.3 | 2230.3 | 6690 |
| 1740 | -15.75 -0.7 % |
22-04-2024 09:15:00 Monday |
2245.8 2230.05 |
2252.9 | 2229 | 23077 |
| 1741 | -3.85 -0.17 % |
19-04-2024 15:15:00 Friday |
2234.2 2230.35 |
2235.8 | 2225.2 | 8427 |
| 1742 | -3.75 -0.17 % |
19-04-2024 14:15:00 Friday |
2237.05 2233.3 |
2242.75 | 2227.9 | 88178 |
| 1743 | 1.65 0.07 % |
19-04-2024 13:15:00 Friday |
2235.4 2237.05 |
2244.35 | 2227.65 | 39085 |
| 1744 | 8.05 0.36 % |
19-04-2024 12:15:00 Friday |
2227.8 2235.85 |
2239.5 | 2227.8 | 11995 |
| 1745 | 7.05 0.32 % |
19-04-2024 11:15:00 Friday |
2220 2227.05 |
2229.1 | 2217.15 | 7384 |
| 1746 | -9.4 -0.42 % |
19-04-2024 10:15:00 Friday |
2228.5 2219.1 |
2230.4 | 2219.1 | 15086 |
| 1747 | 5.15 0.23 % |
19-04-2024 09:15:00 Friday |
2223.4 2228.55 |
2234.55 | 2195.7 | 31966 |
| 1748 | 5 0.23 % |
18-04-2024 15:15:00 Thursday |
2213.65 2218.65 |
2219 | 2210.1 | 5146 |
| 1749 | -13.65 -0.61 % |
18-04-2024 14:15:00 Thursday |
2228.4 2214.75 |
2229.7 | 2211.15 | 33586 |
| 1750 | -2.85 -0.13 % |
18-04-2024 13:15:00 Thursday |
2231.85 2229 |
2233 | 2210.2 | 15767 |
| 1751 | 0.95 0.04 % |
18-04-2024 12:15:00 Thursday |
2231 2231.95 |
2233.7 | 2229 | 5616 |
| 1752 | 3.05 0.14 % |
18-04-2024 11:15:00 Thursday |
2227.95 2231 |
2232.4 | 2222.5 | 9149 |
| 1753 | 10.05 0.45 % |
18-04-2024 10:15:00 Thursday |
2217.9 2227.95 |
2229.1 | 2216.15 | 10219 |
| 1754 | -13.15 -0.59 % |
18-04-2024 09:15:00 Thursday |
2230.95 2217.8 |
2237.85 | 2216.15 | 31991 |
| 1755 | 13 0.59 % |
16-04-2024 15:15:00 Tuesday |
2218 2231 |
2232 | 2215.5 | 6288 |
| 1756 | 3.5 0.16 % |
16-04-2024 14:15:00 Tuesday |
2214.5 2218 |
2219.65 | 2211 | 9102 |
| 1757 | 4.05 0.18 % |
16-04-2024 13:15:00 Tuesday |
2210.95 2215 |
2216.15 | 2205 | 11720 |
| 1758 | -8 -0.36 % |
16-04-2024 12:15:00 Tuesday |
2218 2210 |
2218 | 2207.8 | 6178 |
| 1759 | 16.95 0.77 % |
16-04-2024 11:15:00 Tuesday |
2201 2217.95 |
2218.7 | 2199.95 | 12844 |
| 1760 | 10.25 0.47 % |
16-04-2024 10:15:00 Tuesday |
2189.75 2200 |
2200 | 2187.45 | 9973 |
| 1761 | 5.7 0.26 % |
16-04-2024 09:15:00 Tuesday |
2185.25 2190.95 |
2195 | 2170.25 | 30725 |
| 1762 | 0 0 % |
15-04-2024 15:15:00 Monday |
2195 2195 |
2196.95 | 2192.05 | 7687 |
| 1763 | -1 -0.05 % |
15-04-2024 14:15:00 Monday |
2195.85 2194.85 |
2197 | 2193.55 | 14865 |
| 1764 | 2.4 0.11 % |
15-04-2024 13:15:00 Monday |
2193.5 2195.9 |
2197.45 | 2192 | 12040 |
| 1765 | -1.45 -0.07 % |
15-04-2024 12:15:00 Monday |
2194.85 2193.4 |
2196.1 | 2190.15 | 43263 |
| 1766 | 0.6 0.03 % |
15-04-2024 11:15:00 Monday |
2194.6 2195.2 |
2195.9 | 2191.6 | 46935 |
| 1767 | -1.5 -0.07 % |
15-04-2024 10:15:00 Monday |
2195.95 2194.45 |
2198.65 | 2193.05 | 34282 |
| 1768 | -33.8 -1.52 % |
15-04-2024 09:15:00 Monday |
2229.75 2195.95 |
2229.75 | 2191 | 252591 |
| 1769 | 1 0.04 % |
12-04-2024 15:15:00 Friday |
2232 2233 |
2234.9 | 2228.85 | 16453 |
| 1770 | -8 -0.36 % |
12-04-2024 14:15:00 Friday |
2240 2232 |
2242.5 | 2231 | 79936 |
| 1771 | -0.6 -0.03 % |
12-04-2024 13:15:00 Friday |
2241 2240.4 |
2244.3 | 2238.6 | 67976 |
| 1772 | -7.4 -0.33 % |
12-04-2024 12:15:00 Friday |
2248.4 2241 |
2248.4 | 2238 | 29115 |
| 1773 | 3.35 0.15 % |
12-04-2024 11:15:00 Friday |
2245.05 2248.4 |
2250 | 2245.05 | 7990 |
| 1774 | 3.75 0.17 % |
12-04-2024 10:15:00 Friday |
2242.8 2246.55 |
2248.75 | 2241.5 | 12408 |
| 1775 | -13.95 -0.62 % |
12-04-2024 09:15:00 Friday |
2256.7 2242.75 |
2264.5 | 2240.15 | 36267 |
| 1776 | 0.9 0.04 % |
10-04-2024 15:15:00 Wednesday |
2260.75 2261.65 |
2261.65 | 2259.5 | 5114 |
| 1777 | -1.25 -0.06 % |
10-04-2024 14:15:00 Wednesday |
2262 2260.75 |
2267.4 | 2259 | 88550 |
| 1778 | 1.2 0.05 % |
10-04-2024 13:15:00 Wednesday |
2260.8 2262 |
2266.5 | 2260.1 | 8108 |
| 1779 | -3.2 -0.14 % |
10-04-2024 12:15:00 Wednesday |
2264 2260.8 |
2265.35 | 2260.1 | 25418 |
| 1780 | 2.6 0.11 % |
10-04-2024 11:15:00 Wednesday |
2261.45 2264.05 |
2265.7 | 2260 | 20021 |
| 1781 | -4.95 -0.22 % |
10-04-2024 10:15:00 Wednesday |
2265 2260.05 |
2266.15 | 2260 | 9062 |
| 1782 | -9 -0.4 % |
10-04-2024 09:15:00 Wednesday |
2274 2265 |
2274 | 2262.05 | 19417 |
| 1783 | 3 0.13 % |
09-04-2024 15:15:00 Tuesday |
2263.5 2266.5 |
2267 | 2262.1 | 2590 |
| 1784 | -0.3 -0.01 % |
09-04-2024 14:15:00 Tuesday |
2264.75 2264.45 |
2267.95 | 2262 | 6429 |
| 1785 | -2.3 -0.1 % |
09-04-2024 13:15:00 Tuesday |
2267.3 2265 |
2268.45 | 2263 | 5323 |
| 1786 | 6.85 0.3 % |
09-04-2024 12:15:00 Tuesday |
2260.35 2267.2 |
2268.35 | 2256 | 9311 |
| 1787 | -7 -0.31 % |
09-04-2024 11:15:00 Tuesday |
2267.4 2260.4 |
2268 | 2259.3 | 12098 |
| 1788 | -4.65 -0.2 % |
09-04-2024 10:15:00 Tuesday |
2272.15 2267.5 |
2273.15 | 2266 | 8380 |
| 1789 | 3 0.13 % |
09-04-2024 09:15:00 Tuesday |
2270 2273 |
2274.5 | 2263.75 | 12365 |
| 1790 | 0.25 0.01 % |
08-04-2024 15:15:00 Monday |
2269.8 2270.05 |
2270.05 | 2268.15 | 3290 |
| 1791 | -1.45 -0.06 % |
08-04-2024 14:15:00 Monday |
2271.2 2269.75 |
2272.6 | 2267.7 | 7237 |
| 1792 | -2.4 -0.11 % |
08-04-2024 13:15:00 Monday |
2274.7 2272.3 |
2274.9 | 2270.1 | 6361 |
| 1793 | -4.15 -0.18 % |
08-04-2024 12:15:00 Monday |
2278.65 2274.5 |
2279.95 | 2272 | 7845 |
| 1794 | 5.4 0.24 % |
08-04-2024 11:15:00 Monday |
2273.3 2278.7 |
2279.95 | 2270.65 | 6225 |
| 1795 | -9.7 -0.42 % |
08-04-2024 10:15:00 Monday |
2283 2273.3 |
2283.65 | 2272 | 8332 |
| 1796 | -0.6 -0.03 % |
08-04-2024 09:15:00 Monday |
2283.6 2283 |
2288.55 | 2268.05 | 24514 |
| 1797 | 0.3 0.01 % |
05-04-2024 15:15:00 Friday |
2267.55 2267.85 |
2269.7 | 2266 | 6722 |
| 1798 | -0.35 -0.02 % |
05-04-2024 14:15:00 Friday |
2269.05 2268.7 |
2271.35 | 2265 | 53381 |
| 1799 | -10.15 -0.45 % |
05-04-2024 13:15:00 Friday |
2278.25 2268.1 |
2280.2 | 2267.6 | 8759 |
| 1800 | 9.55 0.42 % |
05-04-2024 12:15:00 Friday |
2270 2279.55 |
2279.75 | 2268.35 | 28406 |
| 1801 | -3.7 -0.16 % |
05-04-2024 11:15:00 Friday |
2274.45 2270.75 |
2274.45 | 2269 | 28068 |
| 1802 | 3.4 0.15 % |
05-04-2024 10:15:00 Friday |
2271.05 2274.45 |
2274.65 | 2266.45 | 23922 |
| 1803 | 4.05 0.18 % |
05-04-2024 09:15:00 Friday |
2267 2271.05 |
2276 | 2259 | 19732 |
| 1804 | 2.35 0.1 % |
04-04-2024 15:15:00 Thursday |
2266.1 2268.45 |
2269.55 | 2263 | 5885 |
| 1805 | -6.75 -0.3 % |
04-04-2024 14:15:00 Thursday |
2272.9 2266.15 |
2274.15 | 2262.2 | 14051 |
| 1806 | 0.9 0.04 % |
04-04-2024 13:15:00 Thursday |
2272.1 2273 |
2281.55 | 2271.4 | 9193 |
| 1807 | 2.4 0.11 % |
04-04-2024 12:15:00 Thursday |
2269.05 2271.45 |
2278.85 | 2266.45 | 10696 |
| 1808 | 5.15 0.23 % |
04-04-2024 11:15:00 Thursday |
2264.5 2269.65 |
2269.95 | 2257 | 18001 |
| 1809 | 10.2 0.45 % |
04-04-2024 10:15:00 Thursday |
2254.25 2264.45 |
2265 | 2250.3 | 15903 |
| 1810 | -21.05 -0.93 % |
04-04-2024 09:15:00 Thursday |
2274.95 2253.9 |
2274.95 | 2253.4 | 22716 |
| 1811 | 1 0.04 % |
03-04-2024 15:15:00 Wednesday |
2265.95 2266.95 |
2267.1 | 2264.5 | 1984 |
| 1812 | -7.7 -0.34 % |
03-04-2024 14:15:00 Wednesday |
2273.65 2265.95 |
2273.7 | 2264.2 | 5211 |
| 1813 | -2.55 -0.11 % |
03-04-2024 13:15:00 Wednesday |
2275.8 2273.25 |
2278 | 2270.3 | 3393 |
| 1814 | 1 0.04 % |
03-04-2024 12:15:00 Wednesday |
2275 2276 |
2279.15 | 2273 | 15317 |
| 1815 | 0.7 0.03 % |
03-04-2024 11:15:00 Wednesday |
2271.5 2272.2 |
2275 | 2270.55 | 2598 |
| 1816 | 2.2 0.1 % |
03-04-2024 10:15:00 Wednesday |
2268 2270.2 |
2272.35 | 2266.1 | 5404 |
| 1817 | -16.9 -0.74 % |
03-04-2024 09:15:00 Wednesday |
2285.7 2268.8 |
2285.7 | 2261.75 | 8811 |
| 1818 | 1.15 0.05 % |
02-04-2024 15:15:00 Tuesday |
2286.7 2287.85 |
2288.35 | 2285 | 4009 |
| 1819 | 5.45 0.24 % |
02-04-2024 14:15:00 Tuesday |
2281.85 2287.3 |
2288.1 | 2281.85 | 8752 |
| 1820 | -5.9 -0.26 % |
02-04-2024 13:15:00 Tuesday |
2290.1 2284.2 |
2290.1 | 2280.5 | 13042 |
| 1821 | 5.8 0.25 % |
02-04-2024 12:15:00 Tuesday |
2284.2 2290 |
2292.55 | 2282.4 | 43890 |
| 1822 | 2.3 0.1 % |
02-04-2024 11:15:00 Tuesday |
2281.9 2284.2 |
2285.9 | 2279 | 4900 |
| 1823 | -7.05 -0.31 % |
02-04-2024 10:15:00 Tuesday |
2288.5 2281.45 |
2288.7 | 2277 | 28595 |
| 1824 | -0.45 -0.02 % |
02-04-2024 09:15:00 Tuesday |
2288.8 2288.35 |
2295 | 2283 | 15601 |
| 1825 | 1 0.04 % |
01-04-2024 15:15:00 Monday |
2287 2288 |
2288 | 2285.2 | 2908 |
| 1826 | 5.35 0.23 % |
01-04-2024 14:15:00 Monday |
2282.25 2287.6 |
2288.4 | 2280 | 6041 |
| 1827 | -2.85 -0.12 % |
01-04-2024 13:15:00 Monday |
2285.1 2282.25 |
2287.95 | 2281 | 4070 |
| 1828 | -4.4 -0.19 % |
01-04-2024 12:15:00 Monday |
2288.5 2284.1 |
2289.95 | 2282.2 | 4931 |
| 1829 | 1.8 0.08 % |
01-04-2024 11:15:00 Monday |
2286.7 2288.5 |
2294.85 | 2282.5 | 8727 |
| 1830 | 1.6 0.07 % |
01-04-2024 10:15:00 Monday |
2285.05 2286.65 |
2287 | 2278.5 | 17982 |
| 1831 | 18.35 0.81 % |
01-04-2024 09:15:00 Monday |
2268 2286.35 |
2288 | 2261.8 | 27698 |
| 1832 | 2.1 0.09 % |
28-03-2024 15:15:00 Thursday |
2260.85 2262.95 |
2269.65 | 2255 | 14980 |
| 1833 | -18.65 -0.82 % |
28-03-2024 14:15:00 Thursday |
2279.2 2260.55 |
2287.85 | 2257.9 | 64225 |
| 1834 | 9.15 0.4 % |
28-03-2024 13:15:00 Thursday |
2271.85 2281 |
2281.8 | 2271.85 | 39082 |
| 1835 | 6.55 0.29 % |
28-03-2024 12:15:00 Thursday |
2265.45 2272 |
2276 | 2265.25 | 34246 |
| 1836 | 10.85 0.48 % |
28-03-2024 11:15:00 Thursday |
2255.65 2266.5 |
2267.35 | 2252.35 | 21218 |
| 1837 | 4.95 0.22 % |
28-03-2024 10:15:00 Thursday |
2249.45 2254.4 |
2258 | 2246.15 | 14776 |
| 1838 | 7.6 0.34 % |
28-03-2024 09:15:00 Thursday |
2240.65 2248.25 |
2255 | 2240.1 | 23001 |
| 1839 | -3.75 -0.17 % |
27-03-2024 15:15:00 Wednesday |
2239.65 2235.9 |
2245.15 | 2235.9 | 9347 |
| 1840 | -5.3 -0.24 % |
27-03-2024 14:15:00 Wednesday |
2245.3 2240 |
2248.9 | 2235.9 | 28316 |
| 1841 | 2.7 0.12 % |
27-03-2024 13:15:00 Wednesday |
2241.2 2243.9 |
2246 | 2236 | 19507 |
| 1842 | -7.85 -0.35 % |
27-03-2024 12:15:00 Wednesday |
2247.9 2240.05 |
2247.95 | 2240 | 19318 |
| 1843 | -2.6 -0.12 % |
27-03-2024 11:15:00 Wednesday |
2250.85 2248.25 |
2254.35 | 2245.5 | 9968 |
| 1844 | -5.1 -0.23 % |
27-03-2024 10:15:00 Wednesday |
2257.1 2252 |
2258 | 2247.5 | 12554 |
| 1845 | 12.05 0.54 % |
27-03-2024 09:15:00 Wednesday |
2245.05 2257.1 |
2262.15 | 2243.4 | 23033 |
| 1846 | 6.8 0.3 % |
26-03-2024 15:15:00 Tuesday |
2238.2 2245 |
2245 | 2237.45 | 2639 |
| 1847 | -10.65 -0.47 % |
26-03-2024 14:15:00 Tuesday |
2250 2239.35 |
2250.75 | 2238 | 29625 |
| 1848 | -2.9 -0.13 % |
26-03-2024 13:15:00 Tuesday |
2252.9 2250 |
2255.25 | 2246.35 | 2434 |
| 1849 | 7.3 0.32 % |
26-03-2024 12:15:00 Tuesday |
2247.2 2254.5 |
2259.35 | 2247 | 3387 |
| 1850 | 6.35 0.28 % |
26-03-2024 11:15:00 Tuesday |
2242 2248.35 |
2251 | 2241.35 | 6527 |
| 1851 | -0.15 -0.01 % |
26-03-2024 10:15:00 Tuesday |
2242.15 2242 |
2247.3 | 2234.7 | 6892 |
| 1852 | 15.05 0.68 % |
26-03-2024 09:15:00 Tuesday |
2228.95 2244 |
2249.65 | 2228.95 | 20848 |
| 1853 | 5.05 0.22 % |
22-03-2024 15:15:00 Friday |
2256.9 2261.95 |
2262.8 | 2253.9 | 7918 |
| 1854 | 8.25 0.37 % |
22-03-2024 14:15:00 Friday |
2247.9 2256.15 |
2264.9 | 2247.6 | 80427 |
| 1855 | -4.2 -0.19 % |
22-03-2024 13:15:00 Friday |
2252.15 2247.95 |
2253.85 | 2246.1 | 33082 |
| 1856 | -9.95 -0.44 % |
22-03-2024 12:15:00 Friday |
2260.95 2251 |
2262 | 2250.4 | 45193 |
| 1857 | 12 0.53 % |
22-03-2024 11:15:00 Friday |
2249 2261 |
2265.35 | 2249 | 12056 |
| 1858 | 2 0.09 % |
22-03-2024 10:15:00 Friday |
2247 2249 |
2258.75 | 2244.05 | 52116 |
| 1859 | 3.85 0.17 % |
22-03-2024 09:15:00 Friday |
2241.95 2245.8 |
2258 | 2230.85 | 34166 |
| 1860 | 9.15 0.41 % |
21-03-2024 15:15:00 Thursday |
2239.8 2248.95 |
2250 | 2239.8 | 3670 |
| 1861 | -4.25 -0.19 % |
21-03-2024 14:15:00 Thursday |
2244.25 2240 |
2249 | 2238.1 | 21396 |
| 1862 | -10.55 -0.47 % |
21-03-2024 13:15:00 Thursday |
2255.05 2244.5 |
2255.95 | 2240.75 | 24493 |
| 1863 | 5.85 0.26 % |
21-03-2024 12:15:00 Thursday |
2250 2255.85 |
2258.55 | 2248.95 | 32021 |
| 1864 | 0.15 0.01 % |
21-03-2024 11:15:00 Thursday |
2249.85 2250 |
2252 | 2244.9 | 101107 |
| 1865 | 2.15 0.1 % |
21-03-2024 10:15:00 Thursday |
2248.05 2250.2 |
2255.1 | 2244 | 6174 |
| 1866 | 9.75 0.44 % |
21-03-2024 09:15:00 Thursday |
2239.35 2249.1 |
2249.95 | 2237 | 14804 |
| 1867 | 3.05 0.14 % |
20-03-2024 15:15:00 Wednesday |
2240.95 2244 |
2244.95 | 2240.5 | 5368 |
| 1868 | -11 -0.49 % |
20-03-2024 14:15:00 Wednesday |
2251.95 2240.95 |
2253 | 2240.25 | 33984 |
| 1869 | 0 0 % |
20-03-2024 13:15:00 Wednesday |
2251.95 2251.95 |
2256 | 2247.1 | 5350 |
| 1870 | 0.55 0.02 % |
20-03-2024 12:15:00 Wednesday |
2249.85 2250.4 |
2255 | 2246.1 | 7991 |
| 1871 | -7.95 -0.35 % |
20-03-2024 11:15:00 Wednesday |
2256.95 2249 |
2257.15 | 2248.55 | 6254 |
| 1872 | 4.1 0.18 % |
20-03-2024 10:15:00 Wednesday |
2252.9 2257 |
2260 | 2240 | 13758 |
| 1873 | -0.75 -0.03 % |
20-03-2024 09:15:00 Wednesday |
2253.7 2252.95 |
2265.85 | 2250.05 | 18919 |
| 1874 | 5 0.22 % |
19-03-2024 15:15:00 Tuesday |
2266.9 2271.9 |
2275.65 | 2265.15 | 11417 |
| 1875 | 16.85 0.75 % |
19-03-2024 14:15:00 Tuesday |
2250 2266.85 |
2269 | 2246.9 | 30647 |
| 1876 | -19.55 -0.86 % |
19-03-2024 13:15:00 Tuesday |
2269.55 2250 |
2270.7 | 2250 | 21124 |
| 1877 | 2.45 0.11 % |
19-03-2024 12:15:00 Tuesday |
2268.1 2270.55 |
2271.85 | 2262 | 16806 |
| 1878 | 2.7 0.12 % |
19-03-2024 11:15:00 Tuesday |
2264.8 2267.5 |
2269.8 | 2261.85 | 39886 |
| 1879 | -9.05 -0.4 % |
19-03-2024 10:15:00 Tuesday |
2273.85 2264.8 |
2274.7 | 2258.05 | 28949 |
| 1880 | -11.45 -0.5 % |
19-03-2024 09:15:00 Tuesday |
2285 2273.55 |
2304.6 | 2272.5 | 20989 |
| 1881 | -0.1 0 % |
18-03-2024 15:15:00 Monday |
2299.8 2299.7 |
2300.3 | 2296.9 | 7167 |
| 1882 | -3.4 -0.15 % |
18-03-2024 14:15:00 Monday |
2303.2 2299.8 |
2307.3 | 2298.65 | 16576 |
| 1883 | -3.7 -0.16 % |
18-03-2024 13:15:00 Monday |
2306.85 2303.15 |
2308 | 2303.15 | 28341 |
| 1884 | 0.8 0.03 % |
18-03-2024 12:15:00 Monday |
2306 2306.8 |
2309.75 | 2304 | 14876 |
| 1885 | 1 0.04 % |
18-03-2024 11:15:00 Monday |
2305 2306 |
2309.45 | 2304 | 4351 |
| 1886 | 0.6 0.03 % |
18-03-2024 10:15:00 Monday |
2304 2304.6 |
2310.7 | 2302 | 8992 |
| 1887 | -14.5 -0.63 % |
18-03-2024 09:15:00 Monday |
2318.5 2304 |
2323.25 | 2302 | 17338 |
| 1888 | -1.7 -0.07 % |
15-03-2024 15:15:00 Friday |
2330 2328.3 |
2333.65 | 2320 | 18367 |
| 1889 | 9.85 0.42 % |
15-03-2024 14:15:00 Friday |
2320.15 2330 |
2331.95 | 2317.45 | 136146 |
| 1890 | -2.45 -0.11 % |
15-03-2024 13:15:00 Friday |
2322.6 2320.15 |
2323.15 | 2316 | 37216 |
| 1891 | 0.05 0 % |
15-03-2024 12:15:00 Friday |
2321.45 2321.5 |
2324 | 2320 | 42913 |
| 1892 | 1.5 0.06 % |
15-03-2024 11:15:00 Friday |
2320.5 2322 |
2324.4 | 2319 | 5222 |
| 1893 | -5 -0.22 % |
15-03-2024 10:15:00 Friday |
2324 2319 |
2324.95 | 2317.3 | 7477 |
| 1894 | -12.55 -0.54 % |
15-03-2024 09:15:00 Friday |
2335.95 2323.4 |
2338.1 | 2319 | 13816 |
| 1895 | 0.85 0.04 % |
14-03-2024 15:15:00 Thursday |
2334.15 2335 |
2335.9 | 2332.45 | 5023 |
| 1896 | -6.7 -0.29 % |
14-03-2024 14:15:00 Thursday |
2339.95 2333.25 |
2341 | 2332.45 | 5785 |
| 1897 | 4.05 0.17 % |
14-03-2024 13:15:00 Thursday |
2335.95 2340 |
2341.35 | 2334.3 | 10842 |
| 1898 | 0.4 0.02 % |
14-03-2024 12:15:00 Thursday |
2334.65 2335.05 |
2339.9 | 2332 | 23690 |
| 1899 | 8.25 0.35 % |
14-03-2024 11:15:00 Thursday |
2326.25 2334.5 |
2337.25 | 2325.35 | 12012 |
| 1900 | -4.75 -0.2 % |
14-03-2024 10:15:00 Thursday |
2331.25 2326.5 |
2331.25 | 2315.85 | 7410 |
| 1901 | 11.25 0.48 % |
14-03-2024 09:15:00 Thursday |
2320 2331.25 |
2333 | 2300 | 17721 |
| 1902 | 8.6 0.37 % |
13-03-2024 15:15:00 Wednesday |
2310.3 2318.9 |
2319.2 | 2309 | 5642 |
| 1903 | 2.25 0.1 % |
13-03-2024 14:15:00 Wednesday |
2307.75 2310 |
2320.5 | 2305 | 21032 |
| 1904 | -21.6 -0.93 % |
13-03-2024 13:15:00 Wednesday |
2328.6 2307 |
2329.5 | 2306.05 | 21720 |
| 1905 | -6.1 -0.26 % |
13-03-2024 12:15:00 Wednesday |
2335.05 2328.95 |
2335.3 | 2324 | 18939 |
| 1906 | -22.3 -0.95 % |
13-03-2024 11:15:00 Wednesday |
2357.3 2335 |
2360 | 2335 | 86687 |
| 1907 | -1.95 -0.08 % |
13-03-2024 10:15:00 Wednesday |
2359.8 2357.85 |
2363 | 2356.65 | 7578 |
| 1908 | -18 -0.76 % |
13-03-2024 09:15:00 Wednesday |
2377.8 2359.8 |
2377.8 | 2354.2 | 18961 |
| 1909 | 3.85 0.16 % |
12-03-2024 15:15:00 Tuesday |
2376.95 2380.8 |
2380.8 | 2376.95 | 1438 |
| 1910 | 4.65 0.2 % |
12-03-2024 14:15:00 Tuesday |
2373 2377.65 |
2379 | 2367 | 1822 |
| 1911 | -3.6 -0.15 % |
12-03-2024 13:15:00 Tuesday |
2375 2371.4 |
2376.5 | 2371.4 | 713 |
| 1912 | -0.7 -0.03 % |
12-03-2024 12:15:00 Tuesday |
2375.95 2375.25 |
2384.2 | 2373.25 | 1122 |
| 1913 | -1.3 -0.05 % |
12-03-2024 11:15:00 Tuesday |
2379 2377.7 |
2383.6 | 2371 | 1551 |
| 1914 | 9.6 0.41 % |
12-03-2024 10:15:00 Tuesday |
2367.4 2377 |
2378.5 | 2366 | 2301 |
| 1915 | -17.2 -0.72 % |
12-03-2024 09:15:00 Tuesday |
2384.6 2367.4 |
2384.6 | 2361.3 | 9082 |