| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
19-03-2025 15:15:00 |
3195.5 3195 |
3197.3 3184.35 |
103.9 (3.25%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -54.05 -1.66 % |
20-03-2025 09:15:00 |
3248.9 3194.85 |
3248.9 3184.15 |
| 12.7 0.4 % |
20-03-2025 10:15:00 |
3197.25 3209.95 |
3209.95 3192.6 |
| 6.2 0.19 % |
20-03-2025 11:15:00 |
3204.55 3210.75 |
3224.25 3198.9 |
| 0.85 0.03 % |
20-03-2025 12:15:00 |
3218.2 3219.05 |
3233.2 3218.2 |
| 10.5 0.33 % |
20-03-2025 13:15:00 |
3226 3236.5 |
3238.05 3223.2 |
| -7.15 -0.22 % |
20-03-2025 14:15:00 |
3237.2 3230.05 |
3240 3225.6 |
| 7.25 0.22 % |
20-03-2025 15:15:00 |
3226.75 3234 |
3234 3222.9 |
| -7.25 -0.22 % |
21-03-2025 09:15:00 |
3260 3252.75 |
3260 3215.3 |
| -1.3 -0.04 % |
21-03-2025 10:15:00 |
3248.8 3247.5 |
3255.4 3247.1 |
| 17.55 0.54 % |
21-03-2025 11:15:00 |
3254.95 3272.5 |
3272.5 3254.95 |
| -19.45 -0.59 % |
21-03-2025 12:15:00 |
3268.95 3249.5 |
3268.95 3249.3 |
| -17.1 -0.53 % |
21-03-2025 13:15:00 |
3250.65 3233.55 |
3250.65 3230 |
| -13.85 -0.43 % |
21-03-2025 14:15:00 |
3234.9 3221.05 |
3239 3198.1 |
| 3.05 0.09 % |
21-03-2025 15:15:00 |
3220.45 3223.5 |
3235 3219.2 |
| -2.9 -0.09 % |
24-03-2025 09:15:00 |
3223.1 3220.2 |
3246.2 3201.9 |
| -5.95 -0.18 % |
24-03-2025 10:15:00 |
3224.5 3218.55 |
3224.5 3197.45 |
| 7.5 0.23 % |
24-03-2025 11:15:00 |
3221.1 3228.6 |
3233.8 3216.8 |
| -1.5 -0.05 % |
24-03-2025 12:15:00 |
3230.9 3229.4 |
3235.15 3221.8 |
| 9.65 0.3 % |
24-03-2025 13:15:00 |
3229.95 3239.6 |
3245.05 3229.15 |
| 12.3 0.38 % |
24-03-2025 14:15:00 |
3239.9 3252.2 |
3256 3230.15 |
| 47.5 1.46 % |
24-03-2025 15:15:00 |
3251.4 3298.9 |
3298.9 3251.4 |
| -12.7 -0.39 % |
25-03-2025 09:15:00 |
3275 3262.3 |
3288.65 3249.3 |
| -31.55 -0.97 % |
25-03-2025 10:15:00 |
3252.7 3221.15 |
3252.7 3212.7 |
| -1.95 -0.06 % |
25-03-2025 11:15:00 |
3212.8 3210.85 |
3215.7 3191.45 |
| 5 0.16 % |
25-03-2025 12:15:00 |
3202.2 3207.2 |
3207.2 3195 |
| 9.45 0.29 % |
25-03-2025 13:15:00 |
3207.45 3216.9 |
3216.9 3207.45 |
| 13.2 0.41 % |
25-03-2025 14:15:00 |
3230.75 3243.95 |
3244.6 3230.75 |
| 36.35 1.12 % |
25-03-2025 15:15:00 |
3242.95 3279.3 |
3279.3 3226.45 |
| 20.85 0.65 % |
26-03-2025 09:15:00 |
3203.05 3223.9 |
3250.35 3203.05 |
| 6.05 0.19 % |
26-03-2025 10:15:00 |
3215.95 3222 |
3223.15 3212.2 |
| 4.95 0.15 % |
26-03-2025 11:15:00 |
3211.15 3216.1 |
3216.1 3190.45 |
| 11.1 0.35 % |
26-03-2025 12:15:00 |
3215.2 3226.3 |
3231.9 3210.4 |
| 4.95 0.15 % |
26-03-2025 13:15:00 |
3227.15 3232.1 |
3232.1 3224.3 |
| -4.65 -0.14 % |
26-03-2025 14:15:00 |
3223.8 3219.15 |
3225.35 3212.35 |
| 15.25 0.47 % |
26-03-2025 15:15:00 |
3215.7 3230.95 |
3230.95 3215.7 |
| 13.25 0.42 % |
27-03-2025 09:15:00 |
3166.75 3180 |
3204 3166.75 |
| 9.7 0.31 % |
27-03-2025 10:15:00 |
3170 3179.7 |
3179.7 3154.45 |
| 21.6 0.68 % |
27-03-2025 11:15:00 |
3172.85 3194.45 |
3197.65 3171.95 |
| 27.7 0.87 % |
27-03-2025 12:15:00 |
3194 3221.7 |
3225.9 3194 |
| 11.4 0.35 % |
27-03-2025 13:15:00 |
3222.35 3233.75 |
3236.25 3216.25 |
| 6.7 0.21 % |
27-03-2025 14:15:00 |
3225 3231.7 |
3253 3224.55 |
| -12.85 -0.4 % |
27-03-2025 15:15:00 |
3230 3217.15 |
3238.95 3212.75 |
| -3.05 -0.09 % |
28-03-2025 09:15:00 |
3228.2 3225.15 |
3245 3214.7 |
| 23.75 0.74 % |
28-03-2025 10:15:00 |
3224 3247.75 |
3250 3224 |
| -19.9 -0.61 % |
28-03-2025 11:15:00 |
3247.75 3227.85 |
3249.4 3225.5 |
| -10.3 -0.32 % |
28-03-2025 12:15:00 |
3222 3211.7 |
3222 3208.85 |
| -7.45 -0.23 % |
28-03-2025 13:15:00 |
3211.7 3204.25 |
3225 3204.25 |
| 6.7 0.21 % |
28-03-2025 14:15:00 |
3219.9 3226.6 |
3240 3219.9 |
| 4.45 0.14 % |
28-03-2025 15:15:00 |
3227.7 3232.15 |
3237.35 3227.7 |
| 52.3 1.66 % |
01-04-2025 09:15:00 |
3152.1 3204.4 |
3230 3149.05 |
| -15.15 -0.47 % |
01-04-2025 10:15:00 |
3205.25 3190.1 |
3210 3186 |
| 3.6 0.11 % |
01-04-2025 11:15:00 |
3183.65 3187.25 |
3206.4 3183.65 |
| 14.15 0.44 % |
01-04-2025 12:15:00 |
3180.75 3194.9 |
3195.35 3180.75 |
| -3.2 -0.1 % |
01-04-2025 13:15:00 |
3181.65 3178.45 |
3193.5 3178.45 |
| 0.6 0.02 % |
01-04-2025 14:15:00 |
3183.85 3184.45 |
3186.4 3175 |
| -15.05 -0.47 % |
01-04-2025 15:15:00 |
3185.05 3170 |
3188.85 3170 |
| 4 0.13 % |
02-04-2025 09:15:00 |
3194.05 3198.05 |
3207.15 3171.5 |
| 7.75 0.24 % |
02-04-2025 10:15:00 |
3189 3196.75 |
3196.75 3162.5 |
| 4.55 0.14 % |
02-04-2025 11:15:00 |
3190.55 3195.1 |
3195.1 3188.05 |
| 10.25 0.32 % |
02-04-2025 12:15:00 |
3190.95 3201.2 |
3201.2 3188.75 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -154.55 | Min | 2492.75 2488 |
2505.7 | 2488 | -173 | |
| 107.1 | Max | 3589.95 3564.95 |
3589.95 | 3550 | 590901 | |
| -0.3 | Avergae | 3094.58 3094.28 |
3106.93 | 3082.42 | 1120.34 | |
| 1 | -5.2 -0.16 % |
23-04-2025 15:15:00 Wednesday |
3333 3327.8 |
3335 | 3315.25 | 2489 |
| 2 | 34.2 1.04 % |
23-04-2025 14:15:00 Wednesday |
3300.8 3335 |
3354.45 | 3300.8 | 27523 |
| 3 | 1.05 0.03 % |
23-04-2025 13:15:00 Wednesday |
3299.75 3300.8 |
3300.8 | 3287 | 25 |
| 4 | -8.8 -0.27 % |
23-04-2025 12:15:00 Wednesday |
3300.75 3291.95 |
3300.75 | 3288.15 | 59 |
| 5 | 21.65 0.66 % |
23-04-2025 11:15:00 Wednesday |
3286.6 3308.25 |
3308.25 | 3269.75 | 284 |
| 6 | 2.05 0.06 % |
23-04-2025 10:15:00 Wednesday |
3284.9 3286.95 |
3290 | 3274.95 | 192 |
| 7 | 6.05 0.19 % |
23-04-2025 09:15:00 Wednesday |
3268.85 3274.9 |
3285 | 3245.25 | 245 |
| 8 | -0.65 -0.02 % |
22-04-2025 15:15:00 Tuesday |
3243.7 3243.05 |
3245.3 | 3242.45 | 254 |
| 9 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
3262.6 3262.6 |
3262.6 | 3262.6 | 10 |
| 10 | 0.4 0.01 % |
22-04-2025 13:15:00 Tuesday |
3256.45 3256.85 |
3262.6 | 3241.4 | 99 |
| 11 | -6.55 -0.2 % |
22-04-2025 12:15:00 Tuesday |
3264.3 3257.75 |
3272 | 3257.75 | 142 |
| 12 | 12.85 0.4 % |
22-04-2025 11:15:00 Tuesday |
3240.2 3253.05 |
3253.05 | 3222.05 | 222 |
| 13 | -1.65 -0.05 % |
22-04-2025 10:15:00 Tuesday |
3241.65 3240 |
3244.45 | 3230.45 | 331 |
| 14 | -18.2 -0.56 % |
22-04-2025 09:15:00 Tuesday |
3259.85 3241.65 |
3260 | 3211.3 | 389 |
| 15 | 5.5 0.17 % |
21-04-2025 15:15:00 Monday |
3253.7 3259.2 |
3259.2 | 3253.2 | 6 |
| 16 | 0 0 % |
21-04-2025 14:15:00 Monday |
3255.55 3255.55 |
3255.55 | 3255.55 | 10 |
| 17 | -1.95 -0.06 % |
21-04-2025 13:15:00 Monday |
3258.4 3256.45 |
3261.2 | 3251.65 | 157 |
| 18 | 8.9 0.27 % |
21-04-2025 12:15:00 Monday |
3255.8 3264.7 |
3264.7 | 3252 | 319 |
| 19 | -0.95 -0.03 % |
21-04-2025 11:15:00 Monday |
3256.55 3255.6 |
3261.55 | 3247.55 | 287 |
| 20 | -0.1 0 % |
21-04-2025 10:15:00 Monday |
3267 3266.9 |
3270.2 | 3261.45 | 1715 |
| 21 | 12.45 0.38 % |
21-04-2025 09:15:00 Monday |
3255 3267.45 |
3277.7 | 3235 | 879 |
| 22 | -1.15 -0.04 % |
17-04-2025 15:15:00 Thursday |
3255.4 3254.25 |
3259.75 | 3254.25 | 36 |
| 23 | 22.55 0.7 % |
17-04-2025 14:15:00 Thursday |
3238 3260.55 |
3260.55 | 3238 | 393 |
| 24 | 28.55 0.89 % |
17-04-2025 13:15:00 Thursday |
3213.75 3242.3 |
3242.3 | 3209.2 | 82 |
| 25 | -8.8 -0.27 % |
17-04-2025 12:15:00 Thursday |
3224.45 3215.65 |
3224.45 | 3212 | 141 |
| 26 | 1.7 0.05 % |
17-04-2025 11:15:00 Thursday |
3216.75 3218.45 |
3223 | 3207.4 | 115 |
| 27 | -1 -0.03 % |
17-04-2025 10:15:00 Thursday |
3210.45 3209.45 |
3213.25 | 3206.45 | 80 |
| 28 | -5.05 -0.16 % |
17-04-2025 09:15:00 Thursday |
3215.05 3210 |
3227.2 | 3200.85 | 391 |
| 29 | -0.7 -0.02 % |
16-04-2025 15:15:00 Wednesday |
3217.8 3217.1 |
3232.85 | 3217.1 | 301 |
| 30 | -4.55 -0.14 % |
16-04-2025 14:15:00 Wednesday |
3222 3217.45 |
3224.7 | 3210 | 12832 |
| 31 | 0 0 % |
16-04-2025 13:15:00 Wednesday |
3228.7 3228.7 |
3228.7 | 3214.1 | 53 |
| 32 | 7 0.22 % |
16-04-2025 12:15:00 Wednesday |
3220.85 3227.85 |
3229.45 | 3220.05 | 49 |
| 33 | 4.7 0.15 % |
16-04-2025 11:15:00 Wednesday |
3223.15 3227.85 |
3228.2 | 3204.9 | 137 |
| 34 | -8.65 -0.27 % |
16-04-2025 10:15:00 Wednesday |
3231 3222.35 |
3240.65 | 3222.35 | 176 |
| 35 | 33.3 1.04 % |
16-04-2025 09:15:00 Wednesday |
3209.55 3242.85 |
3261.5 | 3209.1 | 312 |
| 36 | 10.25 0.32 % |
15-04-2025 15:15:00 Tuesday |
3220.65 3230.9 |
3234.1 | 3220.65 | 74 |
| 37 | -1.05 -0.03 % |
15-04-2025 14:15:00 Tuesday |
3219 3217.95 |
3225 | 3202.65 | 157 |
| 38 | 6 0.19 % |
15-04-2025 13:15:00 Tuesday |
3209.6 3215.6 |
3215.6 | 3201 | 111 |
| 39 | 25 0.78 % |
15-04-2025 12:15:00 Tuesday |
3186.8 3211.8 |
3216.3 | 3186.8 | 421 |
| 40 | 9.05 0.29 % |
15-04-2025 11:15:00 Tuesday |
3158.6 3167.65 |
3167.65 | 3158.6 | 50 |
| 41 | -32.05 -1 % |
15-04-2025 10:15:00 Tuesday |
3195.1 3163.05 |
3205.7 | 3163.05 | 85 |
| 42 | 57.7 1.83 % |
15-04-2025 09:15:00 Tuesday |
3146.2 3203.9 |
3222.5 | 3126.55 | 540 |
| 43 | -7.65 -0.24 % |
11-04-2025 15:15:00 Friday |
3127.75 3120.1 |
3131.65 | 3120.1 | 169 |
| 44 | -9.9 -0.32 % |
11-04-2025 14:15:00 Friday |
3136.95 3127.05 |
3136.95 | 3127.05 | 61 |
| 45 | -22.8 -0.72 % |
11-04-2025 13:15:00 Friday |
3156 3133.2 |
3156 | 3133.2 | 13 |
| 46 | -2.2 -0.07 % |
11-04-2025 12:15:00 Friday |
3160.95 3158.75 |
3166.4 | 3157 | 97 |
| 47 | -2.85 -0.09 % |
11-04-2025 11:15:00 Friday |
3157.85 3155 |
3180 | 3149.25 | 120 |
| 48 | 19.75 0.63 % |
11-04-2025 10:15:00 Friday |
3151.25 3171 |
3174.7 | 3151.25 | 399 |
| 49 | 25.45 0.81 % |
11-04-2025 09:15:00 Friday |
3127.05 3152.5 |
3187.6 | 3127.05 | 737 |
| 50 | -17.5 -0.56 % |
09-04-2025 15:15:00 Wednesday |
3129 3111.5 |
3132.5 | 3111.5 | 133 |
| 51 | -14 -0.44 % |
09-04-2025 14:15:00 Wednesday |
3146.35 3132.35 |
3146.4 | 3129.7 | 356 |
| 52 | -44 -1.38 % |
09-04-2025 13:15:00 Wednesday |
3188.45 3144.45 |
3188.45 | 3139.1 | 124 |
| 53 | 6.4 0.2 % |
09-04-2025 12:15:00 Wednesday |
3183.6 3190 |
3194.85 | 3183.6 | 117 |
| 54 | -23.8 -0.74 % |
09-04-2025 11:15:00 Wednesday |
3217.55 3193.75 |
3217.55 | 3193.75 | 32 |
| 55 | 4.75 0.15 % |
09-04-2025 10:15:00 Wednesday |
3213.45 3218.2 |
3231.5 | 3213.45 | 33 |
| 56 | 2.45 0.08 % |
09-04-2025 09:15:00 Wednesday |
3210 3212.45 |
3228.5 | 3195.65 | 191 |
| 57 | 6 0.19 % |
08-04-2025 15:15:00 Tuesday |
3240.5 3246.5 |
3260 | 3240.45 | 109 |
| 58 | 17.95 0.56 % |
08-04-2025 14:15:00 Tuesday |
3227.85 3245.8 |
3250.1 | 3227.85 | 188 |
| 59 | -26.25 -0.81 % |
08-04-2025 13:15:00 Tuesday |
3250 3223.75 |
3250 | 3223.75 | 44 |
| 60 | 22.85 0.71 % |
08-04-2025 12:15:00 Tuesday |
3226.25 3249.1 |
3257.25 | 3224.45 | 420 |
| 61 | 20.25 0.63 % |
08-04-2025 11:15:00 Tuesday |
3201.8 3222.05 |
3234.95 | 3201.05 | 25583 |
| 62 | -16.5 -0.51 % |
08-04-2025 10:15:00 Tuesday |
3214.05 3197.55 |
3217.6 | 3191.7 | 332 |
| 63 | -83 -2.52 % |
08-04-2025 09:15:00 Tuesday |
3289.95 3206.95 |
3289.95 | 3193.05 | 910 |
| 64 | 33.05 1.02 % |
07-04-2025 15:15:00 Monday |
3227.55 3260.6 |
3260.6 | 3220.85 | 74 |
| 65 | 15.9 0.49 % |
07-04-2025 14:15:00 Monday |
3217.2 3233.1 |
3242.15 | 3211.05 | 644 |
| 66 | -17.3 -0.54 % |
07-04-2025 13:15:00 Monday |
3232.5 3215.2 |
3248.75 | 3204.3 | 133 |
| 67 | -23.2 -0.71 % |
07-04-2025 12:15:00 Monday |
3266.9 3243.7 |
3266.9 | 3240.65 | 736 |
| 68 | -9.45 -0.29 % |
07-04-2025 11:15:00 Monday |
3280 3270.55 |
3286.9 | 3269.75 | 289 |
| 69 | 1.4 0.04 % |
07-04-2025 10:15:00 Monday |
3273.5 3274.9 |
3287.95 | 3258.55 | 610 |
| 70 | 40.25 1.25 % |
07-04-2025 09:15:00 Monday |
3228.5 3268.75 |
3307.95 | 3200 | 2341 |
| 71 | 9 0.27 % |
04-04-2025 15:15:00 Friday |
3282.5 3291.5 |
3299.9 | 3277.95 | 378 |
| 72 | 19.95 0.61 % |
04-04-2025 14:15:00 Friday |
3260.35 3280.3 |
3283.65 | 3256.3 | 469 |
| 73 | -2.9 -0.09 % |
04-04-2025 13:15:00 Friday |
3262.9 3260 |
3268.2 | 3257 | 433 |
| 74 | 23 0.71 % |
04-04-2025 12:15:00 Friday |
3250.35 3273.35 |
3278.95 | 3242.35 | 491 |
| 75 | 8.6 0.27 % |
04-04-2025 11:15:00 Friday |
3243.15 3251.75 |
3252.8 | 3239.25 | 272 |
| 76 | 64.65 2.03 % |
04-04-2025 10:15:00 Friday |
3178.55 3243.2 |
3250.3 | 3178.55 | 325 |
| 77 | -64.8 -1.99 % |
04-04-2025 09:15:00 Friday |
3249.8 3185 |
3257.95 | 3185 | 413 |
| 78 | -8.4 -0.26 % |
03-04-2025 15:15:00 Thursday |
3252.8 3244.4 |
3253.15 | 3237.15 | 2611 |
| 79 | 2.5 0.08 % |
03-04-2025 14:15:00 Thursday |
3249.1 3251.6 |
3255.3 | 3242.75 | 3043 |
| 80 | 1.7 0.05 % |
03-04-2025 13:15:00 Thursday |
3248.65 3250.35 |
3250.35 | 3240.25 | 101 |
| 81 | 7.8 0.24 % |
03-04-2025 12:15:00 Thursday |
3237.45 3245.25 |
3247.7 | 3230.05 | 237 |
| 82 | -15.2 -0.47 % |
03-04-2025 11:15:00 Thursday |
3247.95 3232.75 |
3251.15 | 3231.6 | 122 |
| 83 | -1.1 -0.03 % |
03-04-2025 10:15:00 Thursday |
3253.35 3252.25 |
3263.35 | 3233.3 | 145 |
| 84 | 7.55 0.23 % |
03-04-2025 09:15:00 Thursday |
3240.4 3247.95 |
3320 | 3240.4 | 2505 |
| 85 | -1.15 -0.04 % |
02-04-2025 15:15:00 Wednesday |
3210 3208.85 |
3213.7 | 3205.8 | 59 |
| 86 | 1.9 0.06 % |
02-04-2025 14:15:00 Wednesday |
3202.95 3204.85 |
3205.75 | 3199.05 | 23 |
| 87 | -0.9 -0.03 % |
02-04-2025 13:15:00 Wednesday |
3202.5 3201.6 |
3202.5 | 3193.3 | 105 |
| 88 | 10.25 0.32 % |
02-04-2025 12:15:00 Wednesday |
3190.95 3201.2 |
3201.2 | 3188.75 | 112 |
| 89 | 4.55 0.14 % |
02-04-2025 11:15:00 Wednesday |
3190.55 3195.1 |
3195.1 | 3188.05 | 3 |
| 90 | 7.75 0.24 % |
02-04-2025 10:15:00 Wednesday |
3189 3196.75 |
3196.75 | 3162.5 | 287 |
| 91 | 4 0.13 % |
02-04-2025 09:15:00 Wednesday |
3194.05 3198.05 |
3207.15 | 3171.5 | 53 |
| 92 | -15.05 -0.47 % |
01-04-2025 15:15:00 Tuesday |
3185.05 3170 |
3188.85 | 3170 | 187 |
| 93 | 0.6 0.02 % |
01-04-2025 14:15:00 Tuesday |
3183.85 3184.45 |
3186.4 | 3175 | 67 |
| 94 | -3.2 -0.1 % |
01-04-2025 13:15:00 Tuesday |
3181.65 3178.45 |
3193.5 | 3178.45 | 295 |
| 95 | 14.15 0.44 % |
01-04-2025 12:15:00 Tuesday |
3180.75 3194.9 |
3195.35 | 3180.75 | 150 |
| 96 | 3.6 0.11 % |
01-04-2025 11:15:00 Tuesday |
3183.65 3187.25 |
3206.4 | 3183.65 | 295 |
| 97 | -15.15 -0.47 % |
01-04-2025 10:15:00 Tuesday |
3205.25 3190.1 |
3210 | 3186 | 399 |
| 98 | 52.3 1.66 % |
01-04-2025 09:15:00 Tuesday |
3152.1 3204.4 |
3230 | 3149.05 | 288 |
| 99 | 4.45 0.14 % |
28-03-2025 15:15:00 Friday |
3227.7 3232.15 |
3237.35 | 3227.7 | 60 |
| 100 | 6.7 0.21 % |
28-03-2025 14:15:00 Friday |
3219.9 3226.6 |
3240 | 3219.9 | 171 |
| 101 | -7.45 -0.23 % |
28-03-2025 13:15:00 Friday |
3211.7 3204.25 |
3225 | 3204.25 | 211 |
| 102 | -10.3 -0.32 % |
28-03-2025 12:15:00 Friday |
3222 3211.7 |
3222 | 3208.85 | 16 |
| 103 | -19.9 -0.61 % |
28-03-2025 11:15:00 Friday |
3247.75 3227.85 |
3249.4 | 3225.5 | 199 |
| 104 | 23.75 0.74 % |
28-03-2025 10:15:00 Friday |
3224 3247.75 |
3250 | 3224 | 39 |
| 105 | -3.05 -0.09 % |
28-03-2025 09:15:00 Friday |
3228.2 3225.15 |
3245 | 3214.7 | 122 |
| 106 | -12.85 -0.4 % |
27-03-2025 15:15:00 Thursday |
3230 3217.15 |
3238.95 | 3212.75 | 587 |
| 107 | 6.7 0.21 % |
27-03-2025 14:15:00 Thursday |
3225 3231.7 |
3253 | 3224.55 | 388 |
| 108 | 11.4 0.35 % |
27-03-2025 13:15:00 Thursday |
3222.35 3233.75 |
3236.25 | 3216.25 | 427 |
| 109 | 27.7 0.87 % |
27-03-2025 12:15:00 Thursday |
3194 3221.7 |
3225.9 | 3194 | 300 |
| 110 | 21.6 0.68 % |
27-03-2025 11:15:00 Thursday |
3172.85 3194.45 |
3197.65 | 3171.95 | 181 |
| 111 | 9.7 0.31 % |
27-03-2025 10:15:00 Thursday |
3170 3179.7 |
3179.7 | 3154.45 | 349 |
| 112 | 13.25 0.42 % |
27-03-2025 09:15:00 Thursday |
3166.75 3180 |
3204 | 3166.75 | 278 |
| 113 | 15.25 0.47 % |
26-03-2025 15:15:00 Wednesday |
3215.7 3230.95 |
3230.95 | 3215.7 | 43 |
| 114 | -4.65 -0.14 % |
26-03-2025 14:15:00 Wednesday |
3223.8 3219.15 |
3225.35 | 3212.35 | 112 |
| 115 | 4.95 0.15 % |
26-03-2025 13:15:00 Wednesday |
3227.15 3232.1 |
3232.1 | 3224.3 | 12 |
| 116 | 11.1 0.35 % |
26-03-2025 12:15:00 Wednesday |
3215.2 3226.3 |
3231.9 | 3210.4 | 88 |
| 117 | 4.95 0.15 % |
26-03-2025 11:15:00 Wednesday |
3211.15 3216.1 |
3216.1 | 3190.45 | 110 |
| 118 | 6.05 0.19 % |
26-03-2025 10:15:00 Wednesday |
3215.95 3222 |
3223.15 | 3212.2 | 61 |
| 119 | 20.85 0.65 % |
26-03-2025 09:15:00 Wednesday |
3203.05 3223.9 |
3250.35 | 3203.05 | 151 |
| 120 | 36.35 1.12 % |
25-03-2025 15:15:00 Tuesday |
3242.95 3279.3 |
3279.3 | 3226.45 | 837 |
| 121 | 13.2 0.41 % |
25-03-2025 14:15:00 Tuesday |
3230.75 3243.95 |
3244.6 | 3230.75 | 42 |
| 122 | 9.45 0.29 % |
25-03-2025 13:15:00 Tuesday |
3207.45 3216.9 |
3216.9 | 3207.45 | 18 |
| 123 | 5 0.16 % |
25-03-2025 12:15:00 Tuesday |
3202.2 3207.2 |
3207.2 | 3195 | 175 |
| 124 | -1.95 -0.06 % |
25-03-2025 11:15:00 Tuesday |
3212.8 3210.85 |
3215.7 | 3191.45 | 425 |
| 125 | -31.55 -0.97 % |
25-03-2025 10:15:00 Tuesday |
3252.7 3221.15 |
3252.7 | 3212.7 | 87 |
| 126 | -12.7 -0.39 % |
25-03-2025 09:15:00 Tuesday |
3275 3262.3 |
3288.65 | 3249.3 | 294 |
| 127 | 47.5 1.46 % |
24-03-2025 15:15:00 Monday |
3251.4 3298.9 |
3298.9 | 3251.4 | 442 |
| 128 | 12.3 0.38 % |
24-03-2025 14:15:00 Monday |
3239.9 3252.2 |
3256 | 3230.15 | 762 |
| 129 | 9.65 0.3 % |
24-03-2025 13:15:00 Monday |
3229.95 3239.6 |
3245.05 | 3229.15 | 257 |
| 130 | -1.5 -0.05 % |
24-03-2025 12:15:00 Monday |
3230.9 3229.4 |
3235.15 | 3221.8 | 414 |
| 131 | 7.5 0.23 % |
24-03-2025 11:15:00 Monday |
3221.1 3228.6 |
3233.8 | 3216.8 | 227 |
| 132 | -5.95 -0.18 % |
24-03-2025 10:15:00 Monday |
3224.5 3218.55 |
3224.5 | 3197.45 | 387 |
| 133 | -2.9 -0.09 % |
24-03-2025 09:15:00 Monday |
3223.1 3220.2 |
3246.2 | 3201.9 | 558 |
| 134 | 3.05 0.09 % |
21-03-2025 15:15:00 Friday |
3220.45 3223.5 |
3235 | 3219.2 | 724 |
| 135 | -13.85 -0.43 % |
21-03-2025 14:15:00 Friday |
3234.9 3221.05 |
3239 | 3198.1 | 667 |
| 136 | -17.1 -0.53 % |
21-03-2025 13:15:00 Friday |
3250.65 3233.55 |
3250.65 | 3230 | 120 |
| 137 | -19.45 -0.59 % |
21-03-2025 12:15:00 Friday |
3268.95 3249.5 |
3268.95 | 3249.3 | 46 |
| 138 | 17.55 0.54 % |
21-03-2025 11:15:00 Friday |
3254.95 3272.5 |
3272.5 | 3254.95 | 112 |
| 139 | -1.3 -0.04 % |
21-03-2025 10:15:00 Friday |
3248.8 3247.5 |
3255.4 | 3247.1 | 83 |
| 140 | -7.25 -0.22 % |
21-03-2025 09:15:00 Friday |
3260 3252.75 |
3260 | 3215.3 | 180 |
| 141 | 7.25 0.22 % |
20-03-2025 15:15:00 Thursday |
3226.75 3234 |
3234 | 3222.9 | 92 |
| 142 | -7.15 -0.22 % |
20-03-2025 14:15:00 Thursday |
3237.2 3230.05 |
3240 | 3225.6 | 220 |
| 143 | 10.5 0.33 % |
20-03-2025 13:15:00 Thursday |
3226 3236.5 |
3238.05 | 3223.2 | 182 |
| 144 | 0.85 0.03 % |
20-03-2025 12:15:00 Thursday |
3218.2 3219.05 |
3233.2 | 3218.2 | 90 |
| 145 | 6.2 0.19 % |
20-03-2025 11:15:00 Thursday |
3204.55 3210.75 |
3224.25 | 3198.9 | 78 |
| 146 | 12.7 0.4 % |
20-03-2025 10:15:00 Thursday |
3197.25 3209.95 |
3209.95 | 3192.6 | 239 |
| 147 | -54.05 -1.66 % |
20-03-2025 09:15:00 Thursday |
3248.9 3194.85 |
3248.9 | 3184.15 | 748 |
| 148 | -0.5 -0.02 % |
19-03-2025 15:15:00 Wednesday |
3195.5 3195 |
3197.3 | 3184.35 | 65 |
| 149 | 14.45 0.45 % |
19-03-2025 14:15:00 Wednesday |
3178.2 3192.65 |
3192.95 | 3173.6 | 81 |
| 150 | -3.2 -0.1 % |
19-03-2025 13:15:00 Wednesday |
3171.95 3168.75 |
3181.15 | 3168.05 | 187 |
| 151 | -0.05 0 % |
19-03-2025 12:15:00 Wednesday |
3170.5 3170.45 |
3175.5 | 3169.05 | 36 |
| 152 | 21.45 0.68 % |
19-03-2025 11:15:00 Wednesday |
3149.05 3170.5 |
3171.95 | 3149.05 | 139 |
| 153 | 9.5 0.3 % |
19-03-2025 10:15:00 Wednesday |
3128 3137.5 |
3143.25 | 3128 | 116 |
| 154 | -18.65 -0.59 % |
19-03-2025 09:15:00 Wednesday |
3135.6 3116.95 |
3135.6 | 3085 | 263 |
| 155 | -13.45 -0.43 % |
18-03-2025 15:15:00 Tuesday |
3134 3120.55 |
3137.55 | 3120.55 | 145 |
| 156 | 16.7 0.54 % |
18-03-2025 14:15:00 Tuesday |
3120 3136.7 |
3144.2 | 3120 | 332 |
| 157 | 2 0.06 % |
18-03-2025 13:15:00 Tuesday |
3106.45 3108.45 |
3108.45 | 3101.65 | 34 |
| 158 | 1 0.03 % |
18-03-2025 12:15:00 Tuesday |
3092.5 3093.5 |
3094.95 | 3091.15 | 39 |
| 159 | 0 0 % |
18-03-2025 11:15:00 Tuesday |
3081.45 3081.45 |
3081.45 | 3081.45 | 4 |
| 160 | -16.7 -0.54 % |
18-03-2025 10:15:00 Tuesday |
3083.15 3066.45 |
3083.15 | 3066.45 | 56 |
| 161 | 5.3 0.17 % |
18-03-2025 09:15:00 Tuesday |
3072.8 3078.1 |
3082.3 | 3047.9 | 140 |
| 162 | 10.85 0.35 % |
17-03-2025 15:15:00 Monday |
3069.15 3080 |
3080 | 3063.8 | 71 |
| 163 | 7.45 0.24 % |
17-03-2025 14:15:00 Monday |
3059.4 3066.85 |
3066.85 | 3047.35 | 277 |
| 164 | 3.9 0.13 % |
17-03-2025 13:15:00 Monday |
3055.5 3059.4 |
3059.9 | 3055.5 | 6 |
| 165 | -2.45 -0.08 % |
17-03-2025 12:15:00 Monday |
3045.7 3043.25 |
3047.15 | 3043.25 | 393 |
| 166 | 0.4 0.01 % |
17-03-2025 11:15:00 Monday |
3064.3 3064.7 |
3064.7 | 3059.15 | 28 |
| 167 | -8 -0.26 % |
17-03-2025 10:15:00 Monday |
3067.8 3059.8 |
3067.8 | 3043.65 | 194 |
| 168 | 7.6 0.25 % |
17-03-2025 09:15:00 Monday |
3051.7 3059.3 |
3091.95 | 3050 | 247 |
| 169 | 7 0.23 % |
13-03-2025 15:15:00 Thursday |
3055.3 3062.3 |
3062.3 | 3051.85 | 54 |
| 170 | -14 -0.46 % |
13-03-2025 14:15:00 Thursday |
3069.15 3055.15 |
3073.7 | 3055 | 82 |
| 171 | 3.2 0.1 % |
13-03-2025 12:15:00 Thursday |
3073.15 3076.35 |
3076.35 | 3073.15 | 4 |
| 172 | 1.05 0.03 % |
13-03-2025 11:15:00 Thursday |
3065.95 3067 |
3067 | 3061.5 | 55 |
| 173 | -4.5 -0.15 % |
13-03-2025 10:15:00 Thursday |
3079.65 3075.15 |
3079.65 | 3069 | 143 |
| 174 | 32.75 1.08 % |
13-03-2025 09:15:00 Thursday |
3040.3 3073.05 |
3099.1 | 3040.3 | 120 |
| 175 | -3.95 -0.13 % |
12-03-2025 15:15:00 Wednesday |
3095.95 3092 |
3099 | 3090.3 | 92 |
| 176 | 29.5 0.96 % |
12-03-2025 14:15:00 Wednesday |
3071.45 3100.95 |
3101.45 | 3065 | 113 |
| 177 | -15.25 -0.49 % |
12-03-2025 13:15:00 Wednesday |
3081.2 3065.95 |
3082.35 | 3065.95 | 55 |
| 178 | -12.9 -0.42 % |
12-03-2025 12:15:00 Wednesday |
3081.4 3068.5 |
3081.4 | 3068.5 | 267 |
| 179 | -8.2 -0.27 % |
12-03-2025 11:15:00 Wednesday |
3089.6 3081.4 |
3095 | 3072.6 | 85 |
| 180 | 4.2 0.14 % |
12-03-2025 10:15:00 Wednesday |
3070.7 3074.9 |
3074.9 | 3069.25 | 38 |
| 181 | 32 1.05 % |
12-03-2025 09:15:00 Wednesday |
3050 3082 |
3082 | 3038.55 | 233 |
| 182 | 3.35 0.11 % |
11-03-2025 15:15:00 Tuesday |
3060.3 3063.65 |
3063.65 | 3051.75 | 109 |
| 183 | -10.25 -0.33 % |
11-03-2025 14:15:00 Tuesday |
3071.85 3061.6 |
3076.2 | 3061.6 | 156 |
| 184 | -5.45 -0.18 % |
11-03-2025 13:15:00 Tuesday |
3069.5 3064.05 |
3069.55 | 3064.05 | 60 |
| 185 | 1.2 0.04 % |
11-03-2025 12:15:00 Tuesday |
3070.3 3071.5 |
3074.95 | 3062.25 | 46 |
| 186 | -8.85 -0.29 % |
11-03-2025 11:15:00 Tuesday |
3080 3071.15 |
3080 | 3064.35 | 5 |
| 187 | 5.55 0.18 % |
11-03-2025 10:15:00 Tuesday |
3077.45 3083 |
3095.85 | 3077.45 | 276 |
| 188 | 43.1 1.42 % |
11-03-2025 09:15:00 Tuesday |
3040.6 3083.7 |
3083.7 | 3031.2 | 523 |
| 189 | -12.7 -0.41 % |
10-03-2025 15:15:00 Monday |
3072.55 3059.85 |
3074.35 | 3059.5 | 191 |
| 190 | 1.4 0.05 % |
10-03-2025 14:15:00 Monday |
3071.9 3073.3 |
3083.5 | 3071.9 | 82 |
| 191 | 1.4 0.05 % |
10-03-2025 13:15:00 Monday |
3085.95 3087.35 |
3087.35 | 3067 | 656 |
| 192 | -1.8 -0.06 % |
10-03-2025 12:15:00 Monday |
3088.25 3086.45 |
3088.25 | 3079.95 | 50 |
| 193 | -14.35 -0.46 % |
10-03-2025 11:15:00 Monday |
3111 3096.65 |
3111 | 3094.85 | 463 |
| 194 | -1.55 -0.05 % |
10-03-2025 10:15:00 Monday |
3115 3113.45 |
3137.5 | 3105.8 | 395 |
| 195 | 72.95 2.4 % |
10-03-2025 09:15:00 Monday |
3041.9 3114.85 |
3119.4 | 3041.9 | 1221 |
| 196 | 0.25 0.01 % |
07-03-2025 15:15:00 Friday |
3071.7 3071.95 |
3077.8 | 3069.45 | 106 |
| 197 | 3.2 0.1 % |
07-03-2025 14:15:00 Friday |
3071.35 3074.55 |
3081.05 | 3069.45 | 189 |
| 198 | -8 -0.26 % |
07-03-2025 13:15:00 Friday |
3075.7 3067.7 |
3077.6 | 3067.7 | 258 |
| 199 | 3.3 0.11 % |
07-03-2025 12:15:00 Friday |
3072.45 3075.75 |
3077.85 | 3066.1 | 42 |
| 200 | -0.65 -0.02 % |
07-03-2025 11:15:00 Friday |
3069.25 3068.6 |
3077.85 | 3068.1 | 308 |
| 201 | -8.05 -0.26 % |
07-03-2025 10:15:00 Friday |
3084.2 3076.15 |
3084.2 | 3071.5 | 288 |
| 202 | 12.1 0.4 % |
07-03-2025 09:15:00 Friday |
3061.9 3074 |
3086.95 | 3050.35 | 320 |
| 203 | 4 0.13 % |
06-03-2025 15:15:00 Thursday |
3058 3062 |
3065.35 | 3053.6 | 931 |
| 204 | 1.5 0.05 % |
06-03-2025 14:15:00 Thursday |
3058.6 3060.1 |
3070.55 | 3053.65 | 842 |
| 205 | 16 0.53 % |
06-03-2025 13:15:00 Thursday |
3044 3060 |
3063.95 | 3041.75 | 1229 |
| 206 | 37.55 1.25 % |
06-03-2025 12:15:00 Thursday |
3003 3040.55 |
3045 | 3000.6 | 32736 |
| 207 | -14.1 -0.47 % |
06-03-2025 11:15:00 Thursday |
3009 2994.9 |
3011 | 2994.45 | 2066 |
| 208 | 1.95 0.06 % |
06-03-2025 10:15:00 Thursday |
3010 3011.95 |
3021 | 3005.9 | 130 |
| 209 | 0 0 % |
06-03-2025 09:15:00 Thursday |
3010 3010 |
3010 | 2978.75 | 155 |
| 210 | -5.5 -0.18 % |
05-03-2025 15:15:00 Wednesday |
2983.5 2978 |
2988.9 | 2973.9 | 214 |
| 211 | 24 0.81 % |
05-03-2025 14:15:00 Wednesday |
2958.65 2982.65 |
2982.65 | 2958.65 | 114 |
| 212 | -12.55 -0.42 % |
05-03-2025 13:15:00 Wednesday |
2980.75 2968.2 |
2980.75 | 2968.2 | 6 |
| 213 | -9.25 -0.31 % |
05-03-2025 12:15:00 Wednesday |
2979.95 2970.7 |
2979.95 | 2970.7 | 139 |
| 214 | 2.9 0.1 % |
05-03-2025 11:15:00 Wednesday |
2965.25 2968.15 |
2972 | 2964.75 | 65 |
| 215 | -1.85 -0.06 % |
05-03-2025 10:15:00 Wednesday |
2967.25 2965.4 |
2970.4 | 2962.25 | 31 |
| 216 | 32.15 1.1 % |
05-03-2025 09:15:00 Wednesday |
2930.1 2962.25 |
2962.25 | 2920 | 543 |
| 217 | -8 -0.27 % |
04-03-2025 15:15:00 Tuesday |
2930 2922 |
2934.2 | 2922 | 11898 |
| 218 | -7.65 -0.26 % |
04-03-2025 14:15:00 Tuesday |
2937.65 2930 |
2937.65 | 2924.65 | 2578 |
| 219 | 5.35 0.18 % |
04-03-2025 13:15:00 Tuesday |
2932.3 2937.65 |
2937.65 | 2922 | 72 |
| 220 | -21.05 -0.71 % |
04-03-2025 12:15:00 Tuesday |
2947.55 2926.5 |
2950.3 | 2923.05 | 113 |
| 221 | 14.9 0.51 % |
04-03-2025 11:15:00 Tuesday |
2937.35 2952.25 |
2963 | 2923.55 | 628 |
| 222 | -15.3 -0.52 % |
04-03-2025 10:15:00 Tuesday |
2951.05 2935.75 |
2970.9 | 2931.05 | 349 |
| 223 | 14.15 0.48 % |
04-03-2025 09:15:00 Tuesday |
2938.25 2952.4 |
2954.9 | 2924.05 | 285 |
| 224 | 2.4 0.08 % |
03-03-2025 15:15:00 Monday |
2955.45 2957.85 |
2962.6 | 2952.6 | 139 |
| 225 | 2.2 0.07 % |
03-03-2025 14:15:00 Monday |
2975 2977.2 |
2981.75 | 2970.85 | 72 |
| 226 | -0.05 0 % |
03-03-2025 13:15:00 Monday |
2954.05 2954 |
2961 | 2952 | 41 |
| 227 | 10.7 0.36 % |
03-03-2025 12:15:00 Monday |
2939.3 2950 |
2950 | 2934.3 | 54 |
| 228 | -2.9 -0.1 % |
03-03-2025 11:15:00 Monday |
2925.4 2922.5 |
2937.55 | 2922.5 | 65 |
| 229 | 9.7 0.33 % |
03-03-2025 10:15:00 Monday |
2922.3 2932 |
2939.3 | 2922.3 | 107 |
| 230 | -25.55 -0.87 % |
03-03-2025 09:15:00 Monday |
2939.3 2913.75 |
2939.3 | 2891.45 | 523 |
| 231 | -14.3 -0.49 % |
28-02-2025 15:15:00 Friday |
2934.2 2919.9 |
2961.9 | 2919.9 | 3280 |
| 232 | -2.2 -0.07 % |
28-02-2025 14:15:00 Friday |
2935 2932.8 |
2970.55 | 2928.55 | 11571 |
| 233 | -6.8 -0.23 % |
28-02-2025 13:15:00 Friday |
2941.8 2935 |
2948 | 2932.5 | 8482 |
| 234 | -21.3 -0.72 % |
28-02-2025 12:15:00 Friday |
2964 2942.7 |
2965.6 | 2942.1 | 18132 |
| 235 | 24.8 0.84 % |
28-02-2025 11:15:00 Friday |
2939.2 2964 |
2972.2 | 2939.2 | 2870 |
| 236 | -14.4 -0.49 % |
28-02-2025 10:15:00 Friday |
2944.1 2929.7 |
2944.1 | 2927.8 | 249 |
| 237 | -25.3 -0.86 % |
28-02-2025 09:15:00 Friday |
2958.8 2933.5 |
2971.8 | 2918 | 536 |
| 238 | -4.65 -0.16 % |
27-02-2025 15:15:00 Thursday |
2989.55 2984.9 |
2989.95 | 2975.4 | 745 |
| 239 | 2.15 0.07 % |
27-02-2025 14:15:00 Thursday |
2987.35 2989.5 |
2995.6 | 2980.55 | 1588 |
| 240 | 0.4 0.01 % |
27-02-2025 13:15:00 Thursday |
2993.15 2993.55 |
2997.95 | 2991.8 | 176 |
| 241 | -2.65 -0.09 % |
27-02-2025 12:15:00 Thursday |
3001.45 2998.8 |
3001.45 | 2988.15 | 242 |
| 242 | -5.2 -0.17 % |
27-02-2025 11:15:00 Thursday |
2996.8 2991.6 |
2996.8 | 2985.85 | 251 |
| 243 | -12.9 -0.43 % |
27-02-2025 10:15:00 Thursday |
3018.15 3005.25 |
3018.4 | 2994.4 | 193 |
| 244 | -9.6 -0.32 % |
27-02-2025 09:15:00 Thursday |
3031 3021.4 |
3040 | 3000.25 | 496 |
| 245 | 2.25 0.07 % |
25-02-2025 15:15:00 Tuesday |
3029.4 3031.65 |
3031.65 | 3020 | 8767 |
| 246 | -17.2 -0.56 % |
25-02-2025 14:15:00 Tuesday |
3046.65 3029.45 |
3052.4 | 3029.2 | 5610 |
| 247 | 3.5 0.11 % |
25-02-2025 13:15:00 Tuesday |
3045.5 3049 |
3060.4 | 3045.5 | 292 |
| 248 | 14.6 0.48 % |
25-02-2025 12:15:00 Tuesday |
3030 3044.6 |
3044.6 | 3030 | 200 |
| 249 | 0 0 % |
25-02-2025 11:15:00 Tuesday |
3030 3030 |
3033.6 | 3025.35 | 12934 |
| 250 | -1 -0.03 % |
25-02-2025 10:15:00 Tuesday |
3033.5 3032.5 |
3037.55 | 3029.95 | 5168 |
| 251 | 26 0.86 % |
25-02-2025 09:15:00 Tuesday |
3007.5 3033.5 |
3043.05 | 3007.5 | 153 |
| 252 | -14 -0.46 % |
24-02-2025 15:15:00 Monday |
3020 3006 |
3020 | 3005.15 | 1875 |
| 253 | -2.8 -0.09 % |
24-02-2025 14:15:00 Monday |
3030 3027.2 |
3031.4 | 3025.2 | 355 |
| 254 | -5.55 -0.18 % |
24-02-2025 13:15:00 Monday |
3032.6 3027.05 |
3032.6 | 3027.05 | 14 |
| 255 | -11.7 -0.38 % |
24-02-2025 12:15:00 Monday |
3042.55 3030.85 |
3042.55 | 3021.65 | 326 |
| 256 | -5.7 -0.19 % |
24-02-2025 11:15:00 Monday |
3039.55 3033.85 |
3045.9 | 3029.55 | 466 |
| 257 | -1.65 -0.05 % |
24-02-2025 10:15:00 Monday |
3046.4 3044.75 |
3058.5 | 3036.45 | 464 |
| 258 | 27.9 0.92 % |
24-02-2025 09:15:00 Monday |
3028 3055.9 |
3065 | 3028 | 1417 |
| 259 | -8.1 -0.27 % |
21-02-2025 15:15:00 Friday |
3036.1 3028 |
3042.65 | 3028 | 201 |
| 260 | -11.3 -0.37 % |
21-02-2025 14:15:00 Friday |
3050.95 3039.65 |
3050.95 | 3039.65 | 32 |
| 261 | -7.2 -0.24 % |
21-02-2025 13:15:00 Friday |
3052.35 3045.15 |
3052.35 | 3045.15 | 23 |
| 262 | 10.85 0.36 % |
21-02-2025 12:15:00 Friday |
3041.3 3052.15 |
3052.15 | 3033 | 117 |
| 263 | 6.25 0.21 % |
21-02-2025 11:15:00 Friday |
3045 3051.25 |
3051.25 | 3040 | 110 |
| 264 | -11.15 -0.37 % |
21-02-2025 10:15:00 Friday |
3047 3035.85 |
3056.2 | 3031 | 200 |
| 265 | -48.6 -1.57 % |
21-02-2025 09:15:00 Friday |
3095.7 3047.1 |
3104.05 | 3047.1 | 343 |
| 266 | 1.95 0.06 % |
20-02-2025 15:15:00 Thursday |
3094.6 3096.55 |
3096.55 | 3090.7 | 85 |
| 267 | 9.3 0.3 % |
20-02-2025 14:15:00 Thursday |
3085.1 3094.4 |
3111.65 | 3084.75 | 300 |
| 268 | 18.9 0.62 % |
20-02-2025 13:15:00 Thursday |
3070 3088.9 |
3092.9 | 3065.7 | 129 |
| 269 | -10.8 -0.35 % |
20-02-2025 12:15:00 Thursday |
3083.45 3072.65 |
3083.45 | 3070.25 | 168 |
| 270 | 13.1 0.43 % |
20-02-2025 11:15:00 Thursday |
3080.2 3093.3 |
3093.3 | 3075.55 | 242 |
| 271 | -10.25 -0.33 % |
20-02-2025 10:15:00 Thursday |
3094.1 3083.85 |
3094.1 | 3074 | 167 |
| 272 | -7.45 -0.24 % |
20-02-2025 09:15:00 Thursday |
3106.45 3099 |
3115.7 | 3093.35 | 211 |
| 273 | 2.1 0.07 % |
19-02-2025 15:15:00 Wednesday |
3116.4 3118.5 |
3119.8 | 3109.05 | 500 |
| 274 | 15.9 0.51 % |
19-02-2025 14:15:00 Wednesday |
3112.05 3127.95 |
3129.75 | 3108 | 341 |
| 275 | 14 0.45 % |
19-02-2025 13:15:00 Wednesday |
3100.05 3114.05 |
3119.6 | 3100.05 | 87 |
| 276 | 5 0.16 % |
19-02-2025 12:15:00 Wednesday |
3103 3108 |
3115.4 | 3101.2 | 84 |
| 277 | 16.4 0.53 % |
19-02-2025 11:15:00 Wednesday |
3083.2 3099.6 |
3107.5 | 3083.2 | 541 |
| 278 | 10.75 0.35 % |
19-02-2025 10:15:00 Wednesday |
3071.9 3082.65 |
3082.65 | 3063.8 | 506 |
| 279 | 60.95 2.02 % |
19-02-2025 09:15:00 Wednesday |
3010.95 3071.9 |
3072 | 2989.05 | 688 |
| 280 | 7.3 0.24 % |
18-02-2025 15:15:00 Tuesday |
3043.45 3050.75 |
3050.75 | 3043.45 | 13 |
| 281 | 5.15 0.17 % |
18-02-2025 14:15:00 Tuesday |
3034.8 3039.95 |
3048 | 3034.8 | 84 |
| 282 | -15.75 -0.52 % |
18-02-2025 13:15:00 Tuesday |
3046 3030.25 |
3046.55 | 3030.25 | 53 |
| 283 | -8 -0.26 % |
18-02-2025 12:15:00 Tuesday |
3047 3039 |
3047 | 3039 | 12 |
| 284 | -25.5 -0.83 % |
18-02-2025 11:15:00 Tuesday |
3064.5 3039 |
3064.5 | 3027.05 | 150 |
| 285 | 2.2 0.07 % |
18-02-2025 10:15:00 Tuesday |
3051.8 3054 |
3059.95 | 3047.45 | 66 |
| 286 | -34.2 -1.11 % |
18-02-2025 09:15:00 Tuesday |
3089.95 3055.75 |
3089.95 | 3053.1 | 147 |
| 287 | -5.2 -0.17 % |
17-02-2025 15:15:00 Monday |
3075.65 3070.45 |
3080.9 | 3067 | 242 |
| 288 | 6.95 0.23 % |
17-02-2025 14:15:00 Monday |
3071.35 3078.3 |
3081.85 | 3063.05 | 378 |
| 289 | 4.5 0.15 % |
17-02-2025 13:15:00 Monday |
3057.05 3061.55 |
3063 | 3046.75 | 97 |
| 290 | 8 0.26 % |
17-02-2025 12:15:00 Monday |
3046.8 3054.8 |
3070.7 | 3046.8 | 485 |
| 291 | 2.85 0.09 % |
17-02-2025 11:15:00 Monday |
3037 3039.85 |
3050 | 3026.35 | 200 |
| 292 | 18.8 0.62 % |
17-02-2025 10:15:00 Monday |
3025 3043.8 |
3043.8 | 3025 | 61 |
| 293 | 61.5 2.08 % |
17-02-2025 09:15:00 Monday |
2953.6 3015.1 |
3020.1 | 2953.6 | 339 |
| 294 | -4.6 -0.15 % |
14-02-2025 15:15:00 Friday |
3015 3010.4 |
3016.65 | 3002 | 812 |
| 295 | 9.35 0.31 % |
14-02-2025 14:15:00 Friday |
3006 3015.35 |
3029.3 | 3005.6 | 402 |
| 296 | -4.15 -0.14 % |
14-02-2025 13:15:00 Friday |
2998.35 2994.2 |
3007.75 | 2987.3 | 433 |
| 297 | 7.65 0.26 % |
14-02-2025 12:15:00 Friday |
2983.95 2991.6 |
2992.35 | 2982.95 | 227 |
| 298 | -0.85 -0.03 % |
14-02-2025 11:15:00 Friday |
2985.7 2984.85 |
2988.7 | 2977.2 | 224 |
| 299 | -10.85 -0.36 % |
14-02-2025 10:15:00 Friday |
2992 2981.15 |
2994.55 | 2966.3 | 921 |
| 300 | -84.7 -2.75 % |
14-02-2025 09:15:00 Friday |
3075.05 2990.35 |
3075.1 | 2990.35 | 1281 |
| 301 | -10.8 -0.35 % |
13-02-2025 15:15:00 Thursday |
3070.95 3060.15 |
3081.65 | 3060.15 | 201 |
| 302 | -5.75 -0.19 % |
13-02-2025 14:15:00 Thursday |
3076.6 3070.85 |
3084.65 | 3070.85 | 393 |
| 303 | 4.2 0.14 % |
13-02-2025 13:15:00 Thursday |
3080.75 3084.95 |
3086.95 | 3080.75 | 79 |
| 304 | -0.35 -0.01 % |
13-02-2025 12:15:00 Thursday |
3077 3076.65 |
3088.45 | 3069.6 | 232 |
| 305 | 3.35 0.11 % |
13-02-2025 11:15:00 Thursday |
3063.5 3066.85 |
3075.85 | 3062 | 77 |
| 306 | -17.2 -0.56 % |
13-02-2025 10:15:00 Thursday |
3083 3065.8 |
3083 | 3063.1 | 453 |
| 307 | -154.55 -4.77 % |
13-02-2025 09:15:00 Thursday |
3243 3088.45 |
3243 | 3065.5 | 647 |
| 308 | -4.05 -0.13 % |
12-02-2025 15:15:00 Wednesday |
3064.05 3060 |
3076.1 | 3060 | 103 |
| 309 | 10.1 0.33 % |
12-02-2025 14:15:00 Wednesday |
3053.2 3063.3 |
3063.85 | 3037.5 | 227 |
| 310 | -11.6 -0.38 % |
12-02-2025 13:15:00 Wednesday |
3069.1 3057.5 |
3082.75 | 3057.5 | 171 |
| 311 | 1.8 0.06 % |
12-02-2025 12:15:00 Wednesday |
3073.25 3075.05 |
3085.45 | 3058.65 | 242 |
| 312 | 7.8 0.26 % |
12-02-2025 11:15:00 Wednesday |
3055 3062.8 |
3062.8 | 3042.8 | 488 |
| 313 | 15.3 0.5 % |
12-02-2025 10:15:00 Wednesday |
3047.3 3062.6 |
3069.35 | 3043.15 | 598 |
| 314 | -36.95 -1.2 % |
12-02-2025 09:15:00 Wednesday |
3090.05 3053.1 |
3098.6 | 3028.55 | 1025 |
| 315 | -10.55 -0.34 % |
11-02-2025 15:15:00 Tuesday |
3113.05 3102.5 |
3113.05 | 3101.8 | 334 |
| 316 | 9.6 0.31 % |
11-02-2025 14:15:00 Tuesday |
3098.4 3108 |
3111.3 | 3098.4 | 135 |
| 317 | 11.7 0.38 % |
11-02-2025 13:15:00 Tuesday |
3090 3101.7 |
3101.7 | 3086 | 136 |
| 318 | -29.8 -0.96 % |
11-02-2025 12:15:00 Tuesday |
3115 3085.2 |
3115 | 3085.2 | 250 |
| 319 | -8.95 -0.29 % |
11-02-2025 11:15:00 Tuesday |
3132.3 3123.35 |
3138.05 | 3120 | 143 |
| 320 | -10.25 -0.33 % |
11-02-2025 10:15:00 Tuesday |
3144.25 3134 |
3150 | 3134 | 228 |
| 321 | -53.25 -1.67 % |
11-02-2025 09:15:00 Tuesday |
3188.25 3135 |
3188.25 | 3135 | 451 |
| 322 | -4.85 -0.15 % |
10-02-2025 15:15:00 Monday |
3188.85 3184 |
3197.1 | 3184 | 104 |
| 323 | -2.55 -0.08 % |
10-02-2025 14:15:00 Monday |
3191.4 3188.85 |
3205.5 | 3188.8 | 184 |
| 324 | 6.75 0.21 % |
10-02-2025 13:15:00 Monday |
3185 3191.75 |
3191.75 | 3181.35 | 242 |
| 325 | 10.65 0.33 % |
10-02-2025 12:15:00 Monday |
3184.5 3195.15 |
3195.15 | 3179.4 | 140 |
| 326 | -30.9 -0.96 % |
10-02-2025 11:15:00 Monday |
3214.7 3183.8 |
3214.7 | 3183.8 | 345 |
| 327 | -43.85 -1.35 % |
10-02-2025 10:15:00 Monday |
3255.45 3211.6 |
3255.45 | 3211.6 | 555 |
| 328 | -42.85 -1.3 % |
10-02-2025 09:15:00 Monday |
3296.4 3253.55 |
3306.3 | 3240.95 | 1116 |
| 329 | 3.95 0.12 % |
07-02-2025 15:15:00 Friday |
3261 3264.95 |
3264.95 | 3255.1 | 189 |
| 330 | 8.7 0.27 % |
07-02-2025 14:15:00 Friday |
3253.15 3261.85 |
3265.15 | 3244.25 | 456 |
| 331 | -14.5 -0.44 % |
07-02-2025 13:15:00 Friday |
3268.5 3254 |
3272 | 3250.65 | 545 |
| 332 | 9.15 0.28 % |
07-02-2025 12:15:00 Friday |
3252.25 3261.4 |
3272 | 3252.25 | 603 |
| 333 | 1.2 0.04 % |
07-02-2025 11:15:00 Friday |
3249.75 3250.95 |
3268.6 | 3248.3 | 750 |
| 334 | 24.75 0.77 % |
07-02-2025 10:15:00 Friday |
3225 3249.75 |
3260.65 | 3217.55 | 1998 |
| 335 | 52.65 1.67 % |
07-02-2025 09:15:00 Friday |
3160.2 3212.85 |
3220.5 | 3150 | 717 |
| 336 | -4.05 -0.13 % |
06-02-2025 15:15:00 Thursday |
3159.2 3155.15 |
3170.9 | 3155.15 | 9919 |
| 337 | 0.9 0.03 % |
06-02-2025 14:15:00 Thursday |
3159.1 3160 |
3165 | 3148.8 | 7612 |
| 338 | -8.35 -0.26 % |
06-02-2025 13:15:00 Thursday |
3169.55 3161.2 |
3169.55 | 3150.05 | 249 |
| 339 | -20.4 -0.64 % |
06-02-2025 12:15:00 Thursday |
3189.2 3168.8 |
3200 | 3166.15 | 577 |
| 340 | -18.8 -0.59 % |
06-02-2025 11:15:00 Thursday |
3200 3181.2 |
3200 | 3174.35 | 846 |
| 341 | 8 0.25 % |
06-02-2025 10:15:00 Thursday |
3192 3200 |
3200.5 | 3182.1 | 2062 |
| 342 | 36.6 1.16 % |
06-02-2025 09:15:00 Thursday |
3149.95 3186.55 |
3189.5 | 3129.8 | 3870 |
| 343 | -2.7 -0.09 % |
05-02-2025 15:15:00 Wednesday |
3116.95 3114.25 |
3122.3 | 3114.25 | 525 |
| 344 | -16.15 -0.52 % |
05-02-2025 14:15:00 Wednesday |
3133 3116.85 |
3133 | 3109.95 | 348 |
| 345 | 11.45 0.37 % |
05-02-2025 13:15:00 Wednesday |
3116.9 3128.35 |
3128.35 | 3112.55 | 91 |
| 346 | -12.5 -0.4 % |
05-02-2025 12:15:00 Wednesday |
3122.9 3110.4 |
3124.15 | 3110.4 | 108 |
| 347 | -8.85 -0.28 % |
05-02-2025 11:15:00 Wednesday |
3131.15 3122.3 |
3131.15 | 3119.15 | 199 |
| 348 | 20.95 0.67 % |
05-02-2025 10:15:00 Wednesday |
3110.2 3131.15 |
3135 | 3099.75 | 347 |
| 349 | 7 0.23 % |
05-02-2025 09:15:00 Wednesday |
3104.15 3111.15 |
3120.85 | 3069 | 1408 |
| 350 | -0.7 -0.02 % |
04-02-2025 15:15:00 Tuesday |
3102.7 3102 |
3112.9 | 3102 | 172 |
| 351 | 2.05 0.07 % |
04-02-2025 14:15:00 Tuesday |
3100 3102.05 |
3109.35 | 3097.65 | 504 |
| 352 | -2 -0.06 % |
04-02-2025 13:15:00 Tuesday |
3105 3103 |
3107.8 | 3098 | 978 |
| 353 | 6.4 0.21 % |
04-02-2025 12:15:00 Tuesday |
3095 3101.4 |
3101.4 | 3092 | 52 |
| 354 | -8.35 -0.27 % |
04-02-2025 11:15:00 Tuesday |
3110.55 3102.2 |
3134.9 | 3096 | 360 |
| 355 | -13.05 -0.42 % |
04-02-2025 10:15:00 Tuesday |
3123.8 3110.75 |
3124.9 | 3096 | 837 |
| 356 | -24.6 -0.78 % |
04-02-2025 09:15:00 Tuesday |
3150 3125.4 |
3216.95 | 3125.4 | 534 |
| 357 | 1.95 0.06 % |
03-02-2025 15:15:00 Monday |
3172.35 3174.3 |
3178.75 | 3167.75 | 99 |
| 358 | 13.3 0.42 % |
03-02-2025 14:15:00 Monday |
3161.05 3174.35 |
3174.35 | 3159 | 232 |
| 359 | -10 -0.32 % |
03-02-2025 13:15:00 Monday |
3165 3155 |
3173.95 | 3155 | 59 |
| 360 | 6.85 0.22 % |
03-02-2025 12:15:00 Monday |
3164.05 3170.9 |
3170.9 | 3150 | 166 |
| 361 | 8.3 0.26 % |
03-02-2025 11:15:00 Monday |
3161.65 3169.95 |
3177.1 | 3154.5 | 629 |
| 362 | -39.1 -1.22 % |
03-02-2025 10:15:00 Monday |
3204.1 3165 |
3204.1 | 3165 | 276 |
| 363 | 66.2 2.1 % |
03-02-2025 09:15:00 Monday |
3146.25 3212.45 |
3241 | 3126.65 | 595 |
| 364 | 2.1 0.07 % |
01-02-2025 15:15:00 Saturday |
3207.4 3209.5 |
3212 | 3205.4 | 87 |
| 365 | 4.25 0.13 % |
01-02-2025 14:15:00 Saturday |
3204.5 3208.75 |
3211.75 | 3195 | 127 |
| 366 | 0.45 0.01 % |
01-02-2025 13:15:00 Saturday |
3211 3211.45 |
3212.95 | 3201.65 | 42 |
| 367 | -56.15 -1.73 % |
01-02-2025 12:15:00 Saturday |
3246.15 3190 |
3246.15 | 3190 | 118 |
| 368 | -21 -0.64 % |
01-02-2025 11:15:00 Saturday |
3271 3250 |
3271 | 3250 | 114 |
| 369 | -27.95 -0.85 % |
01-02-2025 10:15:00 Saturday |
3302.95 3275 |
3302.95 | 3275 | 130 |
| 370 | 5.2 0.16 % |
01-02-2025 09:15:00 Saturday |
3297.95 3303.15 |
3303.15 | 3280.1 | 157 |
| 371 | 6.75 0.21 % |
31-01-2025 15:15:00 Friday |
3260.05 3266.8 |
3270 | 3252.85 | 1009 |
| 372 | 3 0.09 % |
31-01-2025 14:15:00 Friday |
3257 3260 |
3287.4 | 3252.85 | 273 |
| 373 | -18.2 -0.56 % |
31-01-2025 13:15:00 Friday |
3276.2 3258 |
3276.2 | 3258 | 246 |
| 374 | 4.55 0.14 % |
31-01-2025 12:15:00 Friday |
3270.1 3274.65 |
3289.55 | 3260.3 | 15456 |
| 375 | -4.6 -0.14 % |
31-01-2025 11:15:00 Friday |
3280.15 3275.55 |
3297.85 | 3257.05 | 219 |
| 376 | -30.6 -0.92 % |
31-01-2025 10:15:00 Friday |
3310.75 3280.15 |
3318 | 3275 | 1012 |
| 377 | -6.25 -0.19 % |
31-01-2025 09:15:00 Friday |
3323.2 3316.95 |
3370.05 | 3316.95 | 341 |
| 378 | -4.95 -0.15 % |
30-01-2025 15:15:00 Thursday |
3360 3355.05 |
3361.65 | 3350.4 | 176 |
| 379 | 15.9 0.48 % |
30-01-2025 14:15:00 Thursday |
3339.1 3355 |
3371 | 3339.1 | 138 |
| 380 | -4.4 -0.13 % |
30-01-2025 13:15:00 Thursday |
3347.6 3343.2 |
3362.6 | 3343.2 | 992 |
| 381 | 12.35 0.37 % |
30-01-2025 12:15:00 Thursday |
3350.25 3362.6 |
3368 | 3347.55 | 206 |
| 382 | -11.95 -0.35 % |
30-01-2025 11:15:00 Thursday |
3366.95 3355 |
3366.95 | 3351.05 | 102 |
| 383 | -1.75 -0.05 % |
30-01-2025 10:15:00 Thursday |
3360.05 3358.3 |
3371.7 | 3348.55 | 325 |
| 384 | 5 0.15 % |
30-01-2025 09:15:00 Thursday |
3360 3365 |
3381.95 | 3336 | 350 |
| 385 | 3.05 0.09 % |
29-01-2025 15:15:00 Wednesday |
3352.75 3355.8 |
3363.2 | 3352.75 | 375 |
| 386 | -13.75 -0.41 % |
29-01-2025 14:15:00 Wednesday |
3370 3356.25 |
3375.95 | 3355.35 | 301 |
| 387 | -6.5 -0.19 % |
29-01-2025 13:15:00 Wednesday |
3380.5 3374 |
3381.5 | 3374 | 105 |
| 388 | 7.1 0.21 % |
29-01-2025 12:15:00 Wednesday |
3373.95 3381.05 |
3386.95 | 3373.2 | 158 |
| 389 | 18.65 0.56 % |
29-01-2025 11:15:00 Wednesday |
3356.1 3374.75 |
3374.75 | 3356 | 92 |
| 390 | 14.2 0.42 % |
29-01-2025 10:15:00 Wednesday |
3349 3363.2 |
3365 | 3343.3 | 127 |
| 391 | 34.1 1.03 % |
29-01-2025 09:15:00 Wednesday |
3304.9 3339 |
3352 | 3304.9 | 298 |
| 392 | -25.3 -0.76 % |
28-01-2025 15:15:00 Tuesday |
3313.3 3288 |
3319.85 | 3288 | 165 |
| 393 | -8.6 -0.26 % |
28-01-2025 14:15:00 Tuesday |
3323.7 3315.1 |
3330.15 | 3306.5 | 96 |
| 394 | 11.45 0.35 % |
28-01-2025 13:15:00 Tuesday |
3316 3327.45 |
3333.95 | 3309.95 | 90 |
| 395 | 5.5 0.17 % |
28-01-2025 12:15:00 Tuesday |
3301.15 3306.65 |
3306.65 | 3288.65 | 26 |
| 396 | -13.4 -0.41 % |
28-01-2025 11:15:00 Tuesday |
3296 3282.6 |
3301.3 | 3282.6 | 79 |
| 397 | 31.6 0.96 % |
28-01-2025 10:15:00 Tuesday |
3275.45 3307.05 |
3309.6 | 3255.65 | 3042 |
| 398 | -53.1 -1.6 % |
28-01-2025 09:15:00 Tuesday |
3328 3274.9 |
3346.6 | 3273 | 400 |
| 399 | -6.5 -0.19 % |
27-01-2025 15:15:00 Monday |
3334.8 3328.3 |
3342.75 | 3320 | 670 |
| 400 | -9.75 -0.29 % |
27-01-2025 14:15:00 Monday |
3347.05 3337.3 |
3354 | 3332 | 1141 |
| 401 | 1.85 0.06 % |
27-01-2025 13:15:00 Monday |
3337.65 3339.5 |
3358 | 3336.2 | 652 |
| 402 | -7.55 -0.23 % |
27-01-2025 12:15:00 Monday |
3343.05 3335.5 |
3369.55 | 3334.65 | 599 |
| 403 | -5.6 -0.17 % |
27-01-2025 11:15:00 Monday |
3342 3336.4 |
3349 | 3334 | 1387 |
| 404 | 5 0.15 % |
27-01-2025 10:15:00 Monday |
3332 3337 |
3345 | 3322.6 | 982 |
| 405 | 92 2.84 % |
27-01-2025 09:15:00 Monday |
3240.05 3332.05 |
3360.5 | 3240.05 | 5766 |
| 406 | -8.5 -0.26 % |
24-01-2025 15:15:00 Friday |
3251.5 3243 |
3254.35 | 3238.15 | 341 |
| 407 | -2 -0.06 % |
24-01-2025 14:15:00 Friday |
3246 3244 |
3254.1 | 3239 | 582 |
| 408 | 3.9 0.12 % |
24-01-2025 13:15:00 Friday |
3238.6 3242.5 |
3251.9 | 3231 | 179 |
| 409 | -13.8 -0.43 % |
24-01-2025 12:15:00 Friday |
3245.9 3232.1 |
3245.9 | 3224.65 | 322 |
| 410 | 11.95 0.37 % |
24-01-2025 11:15:00 Friday |
3233.95 3245.9 |
3266 | 3231.2 | 266 |
| 411 | 5.25 0.16 % |
24-01-2025 10:15:00 Friday |
3227.55 3232.8 |
3247.9 | 3215 | 189 |
| 412 | -25.55 -0.78 % |
24-01-2025 09:15:00 Friday |
3255.4 3229.85 |
3263 | 3213.05 | 467 |
| 413 | 4.1 0.13 % |
23-01-2025 15:15:00 Thursday |
3261.2 3265.3 |
3271.2 | 3257.9 | 277 |
| 414 | 4.5 0.14 % |
23-01-2025 14:15:00 Thursday |
3256.85 3261.35 |
3270 | 3256.1 | 328 |
| 415 | -11.8 -0.36 % |
23-01-2025 13:15:00 Thursday |
3261 3249.2 |
3261 | 3247.35 | 116 |
| 416 | 12.5 0.38 % |
23-01-2025 12:15:00 Thursday |
3251.5 3264 |
3270.35 | 3249.75 | 170 |
| 417 | 41.75 1.3 % |
23-01-2025 11:15:00 Thursday |
3218.25 3260 |
3260 | 3217.05 | 202 |
| 418 | 16.05 0.5 % |
23-01-2025 10:15:00 Thursday |
3192.75 3208.8 |
3211.95 | 3183 | 249 |
| 419 | 9.7 0.31 % |
23-01-2025 09:15:00 Thursday |
3180.3 3190 |
3198.3 | 3160.75 | 58 |
| 420 | -2.65 -0.08 % |
22-01-2025 15:15:00 Wednesday |
3167.1 3164.45 |
3168.35 | 3163.65 | 79 |
| 421 | 11.9 0.38 % |
22-01-2025 14:15:00 Wednesday |
3155 3166.9 |
3176 | 3153.3 | 299 |
| 422 | 2.1 0.07 % |
22-01-2025 13:15:00 Wednesday |
3146.9 3149 |
3151.5 | 3124.05 | 116 |
| 423 | -13.65 -0.43 % |
22-01-2025 12:15:00 Wednesday |
3138.65 3125 |
3138.65 | 3124.8 | 125 |
| 424 | -13.85 -0.44 % |
22-01-2025 11:15:00 Wednesday |
3153 3139.15 |
3162.8 | 3139.15 | 205 |
| 425 | 18.8 0.6 % |
22-01-2025 10:15:00 Wednesday |
3137.15 3155.95 |
3165.45 | 3137.15 | 144 |
| 426 | -29.55 -0.93 % |
22-01-2025 09:15:00 Wednesday |
3172.05 3142.5 |
3176 | 3129.65 | 351 |
| 427 | -1.2 -0.04 % |
21-01-2025 15:15:00 Tuesday |
3160.2 3159 |
3160.4 | 3151.25 | 188 |
| 428 | -34.4 -1.08 % |
21-01-2025 14:15:00 Tuesday |
3190.85 3156.45 |
3195.95 | 3155 | 144 |
| 429 | 17.1 0.54 % |
21-01-2025 13:15:00 Tuesday |
3176.4 3193.5 |
3199.3 | 3176.4 | 566 |
| 430 | 11.7 0.37 % |
21-01-2025 12:15:00 Tuesday |
3171.85 3183.55 |
3188.15 | 3169.2 | 223 |
| 431 | 26 0.82 % |
21-01-2025 11:15:00 Tuesday |
3152.25 3178.25 |
3188.15 | 3151.25 | 222 |
| 432 | -1.15 -0.04 % |
21-01-2025 10:15:00 Tuesday |
3150 3148.85 |
3171.75 | 3144.7 | 166 |
| 433 | -20.65 -0.65 % |
21-01-2025 09:15:00 Tuesday |
3170.35 3149.7 |
3192.45 | 3146.85 | 581 |
| 434 | -10.4 -0.33 % |
20-01-2025 15:15:00 Monday |
3171 3160.6 |
3171 | 3160.6 | 194 |
| 435 | -5.6 -0.18 % |
20-01-2025 14:15:00 Monday |
3175.7 3170.1 |
3176.65 | 3167.25 | 83 |
| 436 | 18.95 0.6 % |
20-01-2025 13:15:00 Monday |
3158.05 3177 |
3179 | 3158.05 | 428 |
| 437 | 3.75 0.12 % |
20-01-2025 12:15:00 Monday |
3150 3153.75 |
3153.75 | 3145.5 | 131 |
| 438 | -19.65 -0.62 % |
20-01-2025 11:15:00 Monday |
3161.3 3141.65 |
3161.4 | 3141.65 | 74 |
| 439 | 24.65 0.79 % |
20-01-2025 10:15:00 Monday |
3136.7 3161.35 |
3161.35 | 3134.7 | 100 |
| 440 | -34 -1.07 % |
20-01-2025 09:15:00 Monday |
3174.2 3140.2 |
3186.9 | 3132.85 | 357 |
| 441 | 11.4 0.36 % |
17-01-2025 15:15:00 Friday |
3171.9 3183.3 |
3183.3 | 3171.9 | 158 |
| 442 | -15.8 -0.5 % |
17-01-2025 14:15:00 Friday |
3185.5 3169.7 |
3185.6 | 3168.55 | 52710 |
| 443 | -5.3 -0.17 % |
17-01-2025 13:15:00 Friday |
3182.25 3176.95 |
3187.5 | 3176.15 | 81 |
| 444 | 4.5 0.14 % |
17-01-2025 12:15:00 Friday |
3178.6 3183.1 |
3183.9 | 3178.35 | 194 |
| 445 | 11.85 0.37 % |
17-01-2025 11:15:00 Friday |
3164.85 3176.7 |
3180 | 3162.45 | 65 |
| 446 | -9.1 -0.29 % |
17-01-2025 10:15:00 Friday |
3178.05 3168.95 |
3190 | 3157.35 | 89 |
| 447 | 6.7 0.21 % |
17-01-2025 09:15:00 Friday |
3172.15 3178.85 |
3193.7 | 3152.6 | 229 |
| 448 | 4.4 0.14 % |
16-01-2025 15:15:00 Thursday |
3184.75 3189.15 |
3189.15 | 3178.25 | 80 |
| 449 | -0.5 -0.02 % |
16-01-2025 14:15:00 Thursday |
3175.5 3175 |
3179.1 | 3172.75 | 174 |
| 450 | 19 0.6 % |
16-01-2025 13:15:00 Thursday |
3157.9 3176.9 |
3186.65 | 3157.4 | 323 |
| 451 | -13.15 -0.41 % |
16-01-2025 12:15:00 Thursday |
3176.8 3163.65 |
3176.8 | 3163.45 | 176 |
| 452 | -1.45 -0.05 % |
16-01-2025 11:15:00 Thursday |
3188.95 3187.5 |
3188.95 | 3175.4 | 87 |
| 453 | -14.4 -0.45 % |
16-01-2025 10:15:00 Thursday |
3195.3 3180.9 |
3198.1 | 3177 | 133 |
| 454 | -23 -0.71 % |
16-01-2025 09:15:00 Thursday |
3230.35 3207.35 |
3231.45 | 3195.4 | 371 |
| 455 | 18.5 0.58 % |
15-01-2025 15:15:00 Wednesday |
3212.5 3231 |
3231 | 3209.35 | 241 |
| 456 | 7 0.22 % |
15-01-2025 14:15:00 Wednesday |
3208.95 3215.95 |
3215.95 | 3204.85 | 166 |
| 457 | 2.95 0.09 % |
15-01-2025 13:15:00 Wednesday |
3206 3208.95 |
3214.35 | 3202 | 126 |
| 458 | 7.15 0.22 % |
15-01-2025 12:15:00 Wednesday |
3201.65 3208.8 |
3223.2 | 3201.65 | 415 |
| 459 | -5.95 -0.19 % |
15-01-2025 11:15:00 Wednesday |
3215.95 3210 |
3215.95 | 3200.05 | 94 |
| 460 | 26.25 0.82 % |
15-01-2025 10:15:00 Wednesday |
3185 3211.25 |
3230.3 | 3185 | 168 |
| 461 | -70.8 -2.17 % |
15-01-2025 09:15:00 Wednesday |
3261.05 3190.25 |
3265 | 3184.45 | 342 |
| 462 | 11.8 0.36 % |
14-01-2025 15:15:00 Tuesday |
3249.25 3261.05 |
3263.8 | 3248.55 | 192 |
| 463 | -0.35 -0.01 % |
14-01-2025 14:15:00 Tuesday |
3245.35 3245 |
3247.8 | 3242 | 124 |
| 464 | -9.05 -0.28 % |
14-01-2025 13:15:00 Tuesday |
3258.95 3249.9 |
3258.95 | 3242.4 | 45 |
| 465 | 6.35 0.2 % |
14-01-2025 12:15:00 Tuesday |
3240.85 3247.2 |
3255.4 | 3239.3 | 57 |
| 466 | 4.9 0.15 % |
14-01-2025 11:15:00 Tuesday |
3239.95 3244.85 |
3251.3 | 3239.4 | 199 |
| 467 | 26.75 0.83 % |
14-01-2025 10:15:00 Tuesday |
3217.8 3244.55 |
3249.95 | 3213.95 | 266 |
| 468 | 47.15 1.49 % |
14-01-2025 09:15:00 Tuesday |
3170.65 3217.8 |
3254.75 | 3170.65 | 429 |
| 469 | 11.45 0.35 % |
13-01-2025 15:15:00 Monday |
3232.3 3243.75 |
3247.05 | 3231.05 | 213 |
| 470 | -13.8 -0.43 % |
13-01-2025 14:15:00 Monday |
3243.7 3229.9 |
3244.05 | 3227.25 | 126 |
| 471 | -5.7 -0.18 % |
13-01-2025 13:15:00 Monday |
3242.5 3236.8 |
3249.55 | 3232.8 | 561 |
| 472 | 7.35 0.23 % |
13-01-2025 12:15:00 Monday |
3239.45 3246.8 |
3263.3 | 3239.45 | 168 |
| 473 | -6.5 -0.2 % |
13-01-2025 11:15:00 Monday |
3248.85 3242.35 |
3248.85 | 3232.95 | 428 |
| 474 | -9.05 -0.28 % |
13-01-2025 10:15:00 Monday |
3255.55 3246.5 |
3265.95 | 3246.5 | 655 |
| 475 | 25.7 0.8 % |
13-01-2025 09:15:00 Monday |
3232 3257.7 |
3292.95 | 3232 | 513 |
| 476 | 3.6 0.11 % |
10-01-2025 15:15:00 Friday |
3275.3 3278.9 |
3278.9 | 3265.35 | 257 |
| 477 | -3.3 -0.1 % |
10-01-2025 14:15:00 Friday |
3280 3276.7 |
3283.6 | 3271.5 | 512 |
| 478 | -25 -0.76 % |
10-01-2025 13:15:00 Friday |
3305 3280 |
3305 | 3273.1 | 225 |
| 479 | -6.55 -0.2 % |
10-01-2025 12:15:00 Friday |
3301.55 3295 |
3302.45 | 3289.85 | 212 |
| 480 | -22.05 -0.66 % |
10-01-2025 11:15:00 Friday |
3320.85 3298.8 |
3324.6 | 3291.95 | 66 |
| 481 | 10.65 0.32 % |
10-01-2025 10:15:00 Friday |
3317.05 3327.7 |
3327.7 | 3307.05 | 4237 |
| 482 | 4.9 0.15 % |
10-01-2025 09:15:00 Friday |
3315.1 3320 |
3346.9 | 3305.65 | 1644 |
| 483 | 17.1 0.52 % |
09-01-2025 15:15:00 Thursday |
3319.4 3336.5 |
3336.5 | 3319 | 258 |
| 484 | 1.95 0.06 % |
09-01-2025 14:15:00 Thursday |
3321 3322.95 |
3324.45 | 3305.1 | 569 |
| 485 | -2 -0.06 % |
09-01-2025 13:15:00 Thursday |
3317 3315 |
3317 | 3305.65 | 357 |
| 486 | 5.7 0.17 % |
09-01-2025 12:15:00 Thursday |
3311.35 3317.05 |
3323.95 | 3311.05 | 98 |
| 487 | 7.4 0.22 % |
09-01-2025 11:15:00 Thursday |
3310 3317.4 |
3327.85 | 3302.5 | 107 |
| 488 | 14.2 0.43 % |
09-01-2025 10:15:00 Thursday |
3303.5 3317.7 |
3332.65 | 3303.5 | 329 |
| 489 | 16.2 0.49 % |
09-01-2025 09:15:00 Thursday |
3290.1 3306.3 |
3324 | 3290 | 598 |
| 490 | -3.05 -0.09 % |
08-01-2025 15:15:00 Wednesday |
3325 3321.95 |
3327.45 | 3321.95 | 106 |
| 491 | -1.55 -0.05 % |
08-01-2025 14:15:00 Wednesday |
3333.75 3332.2 |
3337.55 | 3321 | 95 |
| 492 | 2.75 0.08 % |
08-01-2025 13:15:00 Wednesday |
3332.05 3334.8 |
3341.05 | 3325 | 181 |
| 493 | -26.95 -0.8 % |
08-01-2025 12:15:00 Wednesday |
3361.95 3335 |
3361.95 | 3335 | 117 |
| 494 | 14.2 0.42 % |
08-01-2025 11:15:00 Wednesday |
3351.6 3365.8 |
3365.8 | 3334.75 | 235 |
| 495 | -22.75 -0.67 % |
08-01-2025 10:15:00 Wednesday |
3384.4 3361.65 |
3384.4 | 3361.65 | 45 |
| 496 | -38.85 -1.14 % |
08-01-2025 09:15:00 Wednesday |
3421.6 3382.75 |
3421.6 | 3378.6 | 117 |
| 497 | 9.35 0.27 % |
07-01-2025 15:15:00 Tuesday |
3400 3409.35 |
3409.35 | 3394.3 | 68 |
| 498 | -8.8 -0.26 % |
07-01-2025 14:15:00 Tuesday |
3414.75 3405.95 |
3415.9 | 3404.65 | 76 |
| 499 | 0.9 0.03 % |
07-01-2025 13:15:00 Tuesday |
3410.75 3411.65 |
3413.45 | 3408.5 | 26 |
| 500 | 2 0.06 % |
07-01-2025 12:15:00 Tuesday |
3420.9 3422.9 |
3422.9 | 3416 | 135 |
| 501 | -5.8 -0.17 % |
07-01-2025 11:15:00 Tuesday |
3430.85 3425.05 |
3432.55 | 3416.9 | 344 |
| 502 | 24.05 0.71 % |
07-01-2025 10:15:00 Tuesday |
3403.15 3427.2 |
3442.3 | 3403.15 | 899 |
| 503 | 31.7 0.94 % |
07-01-2025 09:15:00 Tuesday |
3370.15 3401.85 |
3405.1 | 3365 | 282 |
| 504 | -2.25 -0.07 % |
06-01-2025 15:15:00 Monday |
3350 3347.75 |
3365.35 | 3347.75 | 359 |
| 505 | -16.65 -0.49 % |
06-01-2025 14:15:00 Monday |
3369.65 3353 |
3376.1 | 3353 | 163 |
| 506 | -10.95 -0.32 % |
06-01-2025 13:15:00 Monday |
3380.15 3369.2 |
3380.15 | 3360.4 | 226 |
| 507 | 2.4 0.07 % |
06-01-2025 12:15:00 Monday |
3372.85 3375.25 |
3385 | 3370.9 | 65 |
| 508 | -2.05 -0.06 % |
06-01-2025 11:15:00 Monday |
3371.5 3369.45 |
3376.8 | 3352.05 | 95 |
| 509 | -18.2 -0.54 % |
06-01-2025 10:15:00 Monday |
3389.4 3371.2 |
3389.4 | 3371.2 | 27 |
| 510 | -45.3 -1.32 % |
06-01-2025 09:15:00 Monday |
3431.75 3386.45 |
3431.75 | 3381.9 | 172 |
| 511 | 2.9 0.09 % |
03-01-2025 15:15:00 Friday |
3400 3402.9 |
3408.2 | 3396.2 | 476 |
| 512 | 3.05 0.09 % |
03-01-2025 14:15:00 Friday |
3402.3 3405.35 |
3414.25 | 3399 | 155 |
| 513 | 20.7 0.61 % |
03-01-2025 13:15:00 Friday |
3389.9 3410.6 |
3415.05 | 3389.9 | 176 |
| 514 | 5.4 0.16 % |
03-01-2025 12:15:00 Friday |
3378.5 3383.9 |
3395 | 3378.5 | 430 |
| 515 | -21.35 -0.63 % |
03-01-2025 11:15:00 Friday |
3405.85 3384.5 |
3410.3 | 3378.5 | 231 |
| 516 | 27.65 0.82 % |
03-01-2025 10:15:00 Friday |
3381.05 3408.7 |
3411.5 | 3381.05 | 979 |
| 517 | -71 -2.05 % |
03-01-2025 09:15:00 Friday |
3460 3389 |
3460 | 3377.7 | 917 |
| 518 | 6.05 0.18 % |
02-01-2025 15:15:00 Thursday |
3436.35 3442.4 |
3450 | 3436.35 | 144 |
| 519 | 14.15 0.42 % |
02-01-2025 14:15:00 Thursday |
3407.35 3421.5 |
3432.4 | 3407.35 | 204 |
| 520 | 6.75 0.2 % |
02-01-2025 13:15:00 Thursday |
3400.65 3407.4 |
3407.4 | 3397.4 | 94 |
| 521 | -5.65 -0.17 % |
02-01-2025 12:15:00 Thursday |
3400.65 3395 |
3400.65 | 3395 | 57 |
| 522 | 7.35 0.22 % |
02-01-2025 11:15:00 Thursday |
3394.6 3401.95 |
3405.85 | 3389.1 | 238 |
| 523 | 24.05 0.71 % |
02-01-2025 10:15:00 Thursday |
3371.95 3396 |
3398.95 | 3366.45 | 335 |
| 524 | -65.55 -1.91 % |
02-01-2025 09:15:00 Thursday |
3435.6 3370.05 |
3436.4 | 3370.05 | 349 |
| 525 | 10 0.29 % |
01-01-2025 15:15:00 Wednesday |
3415 3425 |
3432.9 | 3413.05 | 99 |
| 526 | 20.25 0.6 % |
01-01-2025 14:15:00 Wednesday |
3397.85 3418.1 |
3419.6 | 3390.7 | 772 |
| 527 | 4.35 0.13 % |
01-01-2025 13:15:00 Wednesday |
3401.15 3405.5 |
3407.15 | 3397.05 | 207 |
| 528 | -13 -0.38 % |
01-01-2025 12:15:00 Wednesday |
3407 3394 |
3409.95 | 3394 | 414 |
| 529 | 4.7 0.14 % |
01-01-2025 11:15:00 Wednesday |
3402.95 3407.65 |
3419.1 | 3398.45 | 380 |
| 530 | 8.5 0.25 % |
01-01-2025 10:15:00 Wednesday |
3389.95 3398.45 |
3406 | 3389 | 266 |
| 531 | 26.75 0.8 % |
01-01-2025 09:15:00 Wednesday |
3362 3388.75 |
3388.75 | 3345.2 | 398 |
| 532 | 0.8 0.02 % |
31-12-2024 15:15:00 Tuesday |
3354.75 3355.55 |
3365.35 | 3354.75 | 105 |
| 533 | -3.6 -0.11 % |
31-12-2024 14:15:00 Tuesday |
3364.7 3361.1 |
3368.6 | 3355.95 | 136 |
| 534 | 19.6 0.58 % |
31-12-2024 13:15:00 Tuesday |
3352.75 3372.35 |
3374.25 | 3343.75 | 180 |
| 535 | -8.8 -0.26 % |
31-12-2024 12:15:00 Tuesday |
3368.85 3360.05 |
3373.3 | 3354.65 | 35 |
| 536 | 6.75 0.2 % |
31-12-2024 11:15:00 Tuesday |
3359.75 3366.5 |
3375.15 | 3354.75 | 117 |
| 537 | -0.6 -0.02 % |
31-12-2024 10:15:00 Tuesday |
3362 3361.4 |
3372.4 | 3351.2 | 126 |
| 538 | 0.25 0.01 % |
31-12-2024 09:15:00 Tuesday |
3355 3355.25 |
3390.1 | 3352.35 | 281 |
| 539 | -11.85 -0.35 % |
30-12-2024 15:15:00 Monday |
3364.2 3352.35 |
3376.85 | 3352.35 | 2238 |
| 540 | -1.85 -0.05 % |
30-12-2024 14:15:00 Monday |
3368.3 3366.45 |
3413.8 | 3360 | 2460 |
| 541 | -14.4 -0.43 % |
30-12-2024 13:15:00 Monday |
3383.8 3369.4 |
3383.8 | 3365.7 | 496 |
| 542 | -6.25 -0.18 % |
30-12-2024 12:15:00 Monday |
3392.75 3386.5 |
3393 | 3383.3 | 172 |
| 543 | -11.7 -0.34 % |
30-12-2024 11:15:00 Monday |
3396.85 3385.15 |
3396.85 | 3379.15 | 101 |
| 544 | 16.6 0.49 % |
30-12-2024 10:15:00 Monday |
3383.4 3400 |
3401.55 | 3383.4 | 331 |
| 545 | -19.8 -0.58 % |
30-12-2024 09:15:00 Monday |
3402.85 3383.05 |
3412.3 | 3380.05 | 890 |
| 546 | -4.25 -0.12 % |
27-12-2024 15:15:00 Friday |
3409.25 3405 |
3411.55 | 3405 | 23 |
| 547 | -12 -0.35 % |
27-12-2024 14:15:00 Friday |
3415.15 3403.15 |
3418 | 3398.45 | 55 |
| 548 | 0.15 0 % |
27-12-2024 13:15:00 Friday |
3419.8 3419.95 |
3421.15 | 3414.05 | 154 |
| 549 | -5.8 -0.17 % |
27-12-2024 12:15:00 Friday |
3415.85 3410.05 |
3415.85 | 3410.05 | 6 |
| 550 | 0.45 0.01 % |
27-12-2024 11:15:00 Friday |
3414.6 3415.05 |
3419.95 | 3413 | 233 |
| 551 | 2.9 0.09 % |
27-12-2024 10:15:00 Friday |
3411.7 3414.6 |
3414.6 | 3404 | 49 |
| 552 | 9.9 0.29 % |
27-12-2024 09:15:00 Friday |
3410.05 3419.95 |
3441.5 | 3410.05 | 248 |
| 553 | -8.55 -0.25 % |
26-12-2024 15:15:00 Thursday |
3418.3 3409.75 |
3420.6 | 3409.75 | 246 |
| 554 | 27.3 0.8 % |
26-12-2024 14:15:00 Thursday |
3392.7 3420 |
3429 | 3392.7 | 415 |
| 555 | -10.6 -0.31 % |
26-12-2024 13:15:00 Thursday |
3413.9 3403.3 |
3413.9 | 3394 | 331 |
| 556 | 7.25 0.21 % |
26-12-2024 12:15:00 Thursday |
3400.75 3408 |
3414.95 | 3397.6 | 115 |
| 557 | 5.5 0.16 % |
26-12-2024 11:15:00 Thursday |
3394.45 3399.95 |
3402.6 | 3389.25 | 108 |
| 558 | 3 0.09 % |
26-12-2024 10:15:00 Thursday |
3389.9 3392.9 |
3397 | 3384.75 | 144 |
| 559 | -9.1 -0.27 % |
26-12-2024 09:15:00 Thursday |
3399.45 3390.35 |
3417.55 | 3375.5 | 344 |
| 560 | -7.45 -0.22 % |
24-12-2024 15:15:00 Tuesday |
3403.2 3395.75 |
3403.2 | 3393.95 | 86 |
| 561 | 17.45 0.52 % |
24-12-2024 14:15:00 Tuesday |
3383 3400.45 |
3402.75 | 3363.75 | 516 |
| 562 | -7.8 -0.23 % |
24-12-2024 13:15:00 Tuesday |
3391.2 3383.4 |
3395.3 | 3383.4 | 142 |
| 563 | 2.55 0.08 % |
24-12-2024 12:15:00 Tuesday |
3386.5 3389.05 |
3389.05 | 3384.1 | 36 |
| 564 | -10.55 -0.31 % |
24-12-2024 11:15:00 Tuesday |
3401.05 3390.5 |
3406.7 | 3390.5 | 643 |
| 565 | -7.15 -0.21 % |
24-12-2024 10:15:00 Tuesday |
3405.05 3397.9 |
3410 | 3387.1 | 696 |
| 566 | -16.95 -0.5 % |
24-12-2024 09:15:00 Tuesday |
3422 3405.05 |
3451.75 | 3390 | 318 |
| 567 | 4.4 0.13 % |
23-12-2024 15:15:00 Monday |
3419.1 3423.5 |
3423.5 | 3419.1 | 141 |
| 568 | 25.7 0.76 % |
23-12-2024 14:15:00 Monday |
3401.55 3427.25 |
3427.25 | 3399.35 | 110 |
| 569 | -10.45 -0.31 % |
23-12-2024 13:15:00 Monday |
3412 3401.55 |
3412.4 | 3398 | 105 |
| 570 | -16.5 -0.48 % |
23-12-2024 12:15:00 Monday |
3423.8 3407.3 |
3423.8 | 3406.1 | 24 |
| 571 | -9.55 -0.28 % |
23-12-2024 11:15:00 Monday |
3436.75 3427.2 |
3449.65 | 3427.2 | 1097 |
| 572 | 43 1.26 % |
23-12-2024 10:15:00 Monday |
3401.65 3444.65 |
3444.75 | 3401.65 | 62 |
| 573 | -32.85 -0.96 % |
23-12-2024 09:15:00 Monday |
3430.05 3397.2 |
3470.5 | 3380 | 275 |
| 574 | 10.15 0.3 % |
20-12-2024 15:15:00 Friday |
3433.3 3443.45 |
3443.45 | 3419.25 | 541 |
| 575 | -41.05 -1.18 % |
20-12-2024 14:15:00 Friday |
3475.4 3434.35 |
3475.4 | 3434.35 | 166 |
| 576 | -5.95 -0.17 % |
20-12-2024 13:15:00 Friday |
3471.7 3465.75 |
3482.9 | 3465.75 | 212 |
| 577 | -23.15 -0.66 % |
20-12-2024 12:15:00 Friday |
3488.75 3465.6 |
3495.25 | 3465.6 | 491 |
| 578 | -11.7 -0.33 % |
20-12-2024 11:15:00 Friday |
3500 3488.3 |
3502.95 | 3488.3 | 259 |
| 579 | 16.65 0.48 % |
20-12-2024 10:15:00 Friday |
3485.05 3501.7 |
3501.7 | 3482.95 | 254 |
| 580 | -11.55 -0.33 % |
20-12-2024 09:15:00 Friday |
3509.6 3498.05 |
3515.5 | 3470 | 1428 |
| 581 | -5.5 -0.16 % |
19-12-2024 15:15:00 Thursday |
3470 3464.5 |
3471.95 | 3464.05 | 664 |
| 582 | -12.5 -0.36 % |
19-12-2024 14:15:00 Thursday |
3482.5 3470 |
3483.8 | 3467.2 | 767 |
| 583 | 2.5 0.07 % |
19-12-2024 13:15:00 Thursday |
3480 3482.5 |
3489.9 | 3476.3 | 867 |
| 584 | 18.4 0.53 % |
19-12-2024 12:15:00 Thursday |
3454.45 3472.85 |
3477.25 | 3454.45 | 1412 |
| 585 | 23.7 0.69 % |
19-12-2024 11:15:00 Thursday |
3428.8 3452.5 |
3458 | 3428.8 | 936 |
| 586 | 22.6 0.66 % |
19-12-2024 10:15:00 Thursday |
3410.45 3433.05 |
3436.8 | 3406.4 | 2370 |
| 587 | 107.1 3.23 % |
19-12-2024 09:15:00 Thursday |
3313.25 3420.35 |
3423.85 | 3313.25 | 852 |
| 588 | 0.5 0.01 % |
18-12-2024 15:15:00 Wednesday |
3379.5 3380 |
3384.15 | 3377.95 | 161 |
| 589 | -2.2 -0.07 % |
18-12-2024 14:15:00 Wednesday |
3384.2 3382 |
3390 | 3377.5 | 230 |
| 590 | 6.1 0.18 % |
18-12-2024 13:15:00 Wednesday |
3378.15 3384.25 |
3385.8 | 3375.6 | 144 |
| 591 | -3.3 -0.1 % |
18-12-2024 12:15:00 Wednesday |
3388.05 3384.75 |
3390.75 | 3370 | 213 |
| 592 | -7.55 -0.22 % |
18-12-2024 11:15:00 Wednesday |
3394.55 3387 |
3394.55 | 3375.2 | 152 |
| 593 | 18.45 0.55 % |
18-12-2024 10:15:00 Wednesday |
3380 3398.45 |
3404.3 | 3373.7 | 379 |
| 594 | -19.9 -0.59 % |
18-12-2024 09:15:00 Wednesday |
3399.95 3380.05 |
3416 | 3380.05 | 2249 |
| 595 | 10.95 0.32 % |
17-12-2024 15:15:00 Tuesday |
3377.65 3388.6 |
3388.6 | 3373.3 | 599 |
| 596 | 30.65 0.92 % |
17-12-2024 14:15:00 Tuesday |
3346.95 3377.6 |
3378.4 | 3340 | 229 |
| 597 | -3.15 -0.09 % |
17-12-2024 13:15:00 Tuesday |
3348.15 3345 |
3356.6 | 3345 | 182 |
| 598 | -8.05 -0.24 % |
17-12-2024 12:15:00 Tuesday |
3354.35 3346.3 |
3355.3 | 3343.65 | 605 |
| 599 | -10.35 -0.31 % |
17-12-2024 11:15:00 Tuesday |
3354.35 3344 |
3354.35 | 3344 | 72 |
| 600 | -6.15 -0.18 % |
17-12-2024 10:15:00 Tuesday |
3360.5 3354.35 |
3370.35 | 3354.35 | 16 |
| 601 | -11.3 -0.33 % |
17-12-2024 09:15:00 Tuesday |
3389.95 3378.65 |
3399 | 3359.8 | 390 |
| 602 | 4.95 0.15 % |
16-12-2024 15:15:00 Monday |
3359.95 3364.9 |
3364.9 | 3357.75 | 132 |
| 603 | 2.45 0.07 % |
16-12-2024 14:15:00 Monday |
3358.15 3360.6 |
3366.4 | 3354.85 | 761 |
| 604 | 1.5 0.04 % |
16-12-2024 13:15:00 Monday |
3359.15 3360.65 |
3361.45 | 3351.1 | 105 |
| 605 | 18.7 0.56 % |
16-12-2024 12:15:00 Monday |
3337.35 3356.05 |
3357.65 | 3330 | 232 |
| 606 | 14.85 0.45 % |
16-12-2024 11:15:00 Monday |
3323 3337.85 |
3350 | 3323 | 170 |
| 607 | -16 -0.48 % |
16-12-2024 10:15:00 Monday |
3344 3328 |
3344 | 3324.5 | 718 |
| 608 | -16.3 -0.48 % |
16-12-2024 09:15:00 Monday |
3364.95 3348.65 |
3375.7 | 3332.85 | 858 |
| 609 | -8.45 -0.25 % |
13-12-2024 15:15:00 Friday |
3346.2 3337.75 |
3349.5 | 3337.4 | 287 |
| 610 | 2.35 0.07 % |
13-12-2024 14:15:00 Friday |
3344.2 3346.55 |
3353.95 | 3335 | 533 |
| 611 | -1.95 -0.06 % |
13-12-2024 13:15:00 Friday |
3340.45 3338.5 |
3353.8 | 3338.5 | 102 |
| 612 | 3.5 0.1 % |
13-12-2024 12:15:00 Friday |
3339.9 3343.4 |
3344.8 | 3322.95 | 132 |
| 613 | 13.65 0.41 % |
13-12-2024 11:15:00 Friday |
3316.35 3330 |
3330 | 3312.15 | 190 |
| 614 | 0.5 0.02 % |
13-12-2024 10:15:00 Friday |
3316.15 3316.65 |
3320 | 3292.95 | 355 |
| 615 | 43.95 1.34 % |
13-12-2024 09:15:00 Friday |
3275.05 3319 |
3341 | 3275.05 | 294 |
| 616 | -2.9 -0.09 % |
12-12-2024 15:15:00 Thursday |
3326.65 3323.75 |
3330.6 | 3310.2 | 220 |
| 617 | -23.1 -0.69 % |
12-12-2024 14:15:00 Thursday |
3350.2 3327.1 |
3354.4 | 3327.1 | 797 |
| 618 | 2.8 0.08 % |
12-12-2024 13:15:00 Thursday |
3346.7 3349.5 |
3350.55 | 3341.8 | 802 |
| 619 | -2.05 -0.06 % |
12-12-2024 12:15:00 Thursday |
3349.8 3347.75 |
3355.8 | 3343.9 | 655 |
| 620 | -28.35 -0.84 % |
12-12-2024 11:15:00 Thursday |
3375.75 3347.4 |
3375.75 | 3344.8 | 1095 |
| 621 | 10 0.3 % |
12-12-2024 10:15:00 Thursday |
3366.8 3376.8 |
3382.4 | 3363.05 | 667 |
| 622 | 15.6 0.47 % |
12-12-2024 09:15:00 Thursday |
3350.05 3365.65 |
3392.15 | 3350.05 | 820 |
| 623 | -3.45 -0.1 % |
11-12-2024 15:15:00 Wednesday |
3373.65 3370.2 |
3380 | 3368.8 | 870 |
| 624 | 0.05 0 % |
11-12-2024 14:15:00 Wednesday |
3373.4 3373.45 |
3377.55 | 3372.2 | 119 |
| 625 | -6.3 -0.19 % |
11-12-2024 13:15:00 Wednesday |
3377.2 3370.9 |
3377.2 | 3366.35 | 85 |
| 626 | -13.2 -0.39 % |
11-12-2024 12:15:00 Wednesday |
3384.05 3370.85 |
3386.85 | 3361.8 | 204 |
| 627 | 12.55 0.37 % |
11-12-2024 11:15:00 Wednesday |
3373.65 3386.2 |
3386.2 | 3372.2 | 98 |
| 628 | 3.65 0.11 % |
11-12-2024 10:15:00 Wednesday |
3367 3370.65 |
3378.65 | 3365.35 | 218 |
| 629 | -43.75 -1.29 % |
11-12-2024 09:15:00 Wednesday |
3398.95 3355.2 |
3398.95 | 3330.95 | 246 |
| 630 | -5.1 -0.15 % |
10-12-2024 15:15:00 Tuesday |
3351.2 3346.1 |
3353 | 3345.2 | 268 |
| 631 | 4.25 0.13 % |
10-12-2024 14:15:00 Tuesday |
3346.95 3351.2 |
3352.4 | 3342.9 | 184 |
| 632 | -0.15 0 % |
10-12-2024 13:15:00 Tuesday |
3343.45 3343.3 |
3347.15 | 3331.6 | 172 |
| 633 | 7.55 0.23 % |
10-12-2024 12:15:00 Tuesday |
3335.15 3342.7 |
3343.3 | 3327.55 | 212 |
| 634 | -5.35 -0.16 % |
10-12-2024 11:15:00 Tuesday |
3345.5 3340.15 |
3355.1 | 3340.15 | 322 |
| 635 | -9.05 -0.27 % |
10-12-2024 10:15:00 Tuesday |
3354.1 3345.05 |
3361.65 | 3345.05 | 1512 |
| 636 | 6.7 0.2 % |
10-12-2024 09:15:00 Tuesday |
3350 3356.7 |
3365.95 | 3340.55 | 656 |
| 637 | 17.95 0.54 % |
09-12-2024 15:15:00 Monday |
3332.05 3350 |
3350 | 3325.9 | 407 |
| 638 | -18.45 -0.55 % |
09-12-2024 14:15:00 Monday |
3348.5 3330.05 |
3353.05 | 3330.05 | 311 |
| 639 | -4.95 -0.15 % |
09-12-2024 13:15:00 Monday |
3358 3353.05 |
3358.15 | 3345.1 | 240 |
| 640 | 6.9 0.21 % |
09-12-2024 12:15:00 Monday |
3351.85 3358.75 |
3367.65 | 3347.75 | 231 |
| 641 | 9.95 0.3 % |
09-12-2024 11:15:00 Monday |
3342 3351.95 |
3353 | 3342 | 1057 |
| 642 | 2.25 0.07 % |
09-12-2024 10:15:00 Monday |
3339.6 3341.85 |
3352.6 | 3339.6 | 176 |
| 643 | 14.2 0.43 % |
09-12-2024 09:15:00 Monday |
3328.3 3342.5 |
3357.4 | 3321.55 | 640 |
| 644 | -2.35 -0.07 % |
06-12-2024 15:15:00 Friday |
3330.6 3328.25 |
3338.9 | 3328.25 | 743 |
| 645 | -5.05 -0.15 % |
06-12-2024 14:15:00 Friday |
3335 3329.95 |
3337.9 | 3325.05 | 414 |
| 646 | -2.3 -0.07 % |
06-12-2024 13:15:00 Friday |
3340.2 3337.9 |
3344.7 | 3335.1 | 416 |
| 647 | 3.65 0.11 % |
06-12-2024 12:15:00 Friday |
3337.55 3341.2 |
3341.35 | 3333.5 | 221 |
| 648 | -12.05 -0.36 % |
06-12-2024 11:15:00 Friday |
3350.05 3338 |
3360.4 | 3326.4 | 597 |
| 649 | 2 0.06 % |
06-12-2024 10:15:00 Friday |
3343.25 3345.25 |
3364.3 | 3340.9 | 1227 |
| 650 | -18.8 -0.56 % |
06-12-2024 09:15:00 Friday |
3361.2 3342.4 |
3371 | 3337 | 909 |
| 651 | -3.4 -0.1 % |
05-12-2024 15:15:00 Thursday |
3365 3361.6 |
3367.85 | 3358 | 357 |
| 652 | 10.45 0.31 % |
05-12-2024 14:15:00 Thursday |
3354.55 3365 |
3365 | 3341.8 | 612 |
| 653 | 4.8 0.14 % |
05-12-2024 13:15:00 Thursday |
3345.75 3350.55 |
3354.7 | 3342.9 | 160 |
| 654 | -0.35 -0.01 % |
05-12-2024 12:15:00 Thursday |
3339.25 3338.9 |
3349.75 | 3336.1 | 313 |
| 655 | 6.55 0.2 % |
05-12-2024 11:15:00 Thursday |
3327.4 3333.95 |
3334.25 | 3318.95 | 286 |
| 656 | -31.45 -0.93 % |
05-12-2024 10:15:00 Thursday |
3365.15 3333.7 |
3369 | 3332 | 429 |
| 657 | -86.45 -2.51 % |
05-12-2024 09:15:00 Thursday |
3450 3363.55 |
3450 | 3362.3 | 2406 |
| 658 | -1.5 -0.04 % |
04-12-2024 15:15:00 Wednesday |
3348.35 3346.85 |
3358.45 | 3346.7 | 191 |
| 659 | 2.2 0.07 % |
04-12-2024 14:15:00 Wednesday |
3346 3348.2 |
3357.5 | 3342.65 | 172 |
| 660 | 5.9 0.18 % |
04-12-2024 13:15:00 Wednesday |
3339.75 3345.65 |
3349.15 | 3336.2 | 301 |
| 661 | 9.85 0.29 % |
04-12-2024 12:15:00 Wednesday |
3339 3348.85 |
3348.85 | 3334.85 | 434 |
| 662 | 19.7 0.59 % |
04-12-2024 11:15:00 Wednesday |
3315.8 3335.5 |
3344 | 3309 | 618 |
| 663 | -4.95 -0.15 % |
04-12-2024 10:15:00 Wednesday |
3318.7 3313.75 |
3327.75 | 3296 | 360 |
| 664 | -66.85 -1.97 % |
04-12-2024 09:15:00 Wednesday |
3386.35 3319.5 |
3386.35 | 3314.4 | 186 |
| 665 | -8.7 -0.26 % |
03-12-2024 15:15:00 Tuesday |
3363.5 3354.8 |
3367 | 3354.8 | 228 |
| 666 | -3.45 -0.1 % |
03-12-2024 14:15:00 Tuesday |
3365.45 3362 |
3366.95 | 3350 | 297 |
| 667 | -9.95 -0.29 % |
03-12-2024 13:15:00 Tuesday |
3373.6 3363.65 |
3378.05 | 3363.65 | 131 |
| 668 | -17.05 -0.5 % |
03-12-2024 12:15:00 Tuesday |
3392.05 3375 |
3392.05 | 3375 | 305 |
| 669 | 9.1 0.27 % |
03-12-2024 11:15:00 Tuesday |
3378.65 3387.75 |
3388.95 | 3375 | 432 |
| 670 | 3.9 0.12 % |
03-12-2024 10:15:00 Tuesday |
3376.1 3380 |
3381 | 3368.6 | 643 |
| 671 | 24.3 0.73 % |
03-12-2024 09:15:00 Tuesday |
3351.2 3375.5 |
3387.65 | 3345.2 | 1161 |
| 672 | -8.05 -0.24 % |
02-12-2024 15:15:00 Monday |
3339.25 3331.2 |
3341.85 | 3331.2 | 245 |
| 673 | -8.3 -0.25 % |
02-12-2024 14:15:00 Monday |
3347.35 3339.05 |
3354.5 | 3335.3 | 479 |
| 674 | -11.5 -0.34 % |
02-12-2024 13:15:00 Monday |
3352.45 3340.95 |
3352.5 | 3328.45 | 56 |
| 675 | 18.5 0.56 % |
02-12-2024 12:15:00 Monday |
3329.85 3348.35 |
3350.35 | 3329.85 | 269 |
| 676 | 8.35 0.25 % |
02-12-2024 11:15:00 Monday |
3321.5 3329.85 |
3329.85 | 3310 | 310 |
| 677 | -53 -1.57 % |
02-12-2024 10:15:00 Monday |
3380.5 3327.5 |
3383.05 | 3316.6 | 1465 |
| 678 | 64.1 1.93 % |
02-12-2024 09:15:00 Monday |
3316.9 3381 |
3393.65 | 3306.8 | 2555 |
| 679 | -2.05 -0.06 % |
29-11-2024 15:15:00 Friday |
3319 3316.95 |
3331 | 3316.95 | 735 |
| 680 | 6.25 0.19 % |
29-11-2024 14:15:00 Friday |
3312.75 3319 |
3329.8 | 3307.35 | 1906 |
| 681 | -13.6 -0.41 % |
29-11-2024 13:15:00 Friday |
3321.25 3307.65 |
3322.8 | 3304.35 | 378 |
| 682 | 1.45 0.04 % |
29-11-2024 12:15:00 Friday |
3318.55 3320 |
3328.35 | 3300.05 | 2242 |
| 683 | 13.7 0.42 % |
29-11-2024 11:15:00 Friday |
3298.3 3312 |
3325.55 | 3297.85 | 334 |
| 684 | 52.6 1.62 % |
29-11-2024 10:15:00 Friday |
3248.6 3301.2 |
3305.35 | 3248 | 1449 |
| 685 | 39.75 1.24 % |
29-11-2024 09:15:00 Friday |
3210.95 3250.7 |
3261.35 | 3207.45 | 1405 |
| 686 | 7.55 0.24 % |
28-11-2024 15:15:00 Thursday |
3200.4 3207.95 |
3215 | 3196.95 | 89 |
| 687 | 16.2 0.51 % |
28-11-2024 14:15:00 Thursday |
3187.35 3203.55 |
3209.9 | 3182.5 | 417 |
| 688 | -10 -0.31 % |
28-11-2024 13:15:00 Thursday |
3190 3180 |
3192.65 | 3180 | 47 |
| 689 | -13.25 -0.41 % |
28-11-2024 12:15:00 Thursday |
3201.75 3188.5 |
3201.75 | 3188.5 | 163 |
| 690 | 5.2 0.16 % |
28-11-2024 11:15:00 Thursday |
3198.7 3203.9 |
3216.5 | 3191.55 | 51 |
| 691 | -6.3 -0.2 % |
28-11-2024 10:15:00 Thursday |
3208.05 3201.75 |
3222.55 | 3193.15 | 36 |
| 692 | -4.35 -0.14 % |
28-11-2024 09:15:00 Thursday |
3215.2 3210.85 |
3236.85 | 3196.85 | 267 |
| 693 | -7.8 -0.24 % |
27-11-2024 15:15:00 Wednesday |
3224.35 3216.55 |
3234.65 | 3216.55 | 575 |
| 694 | 50.05 1.58 % |
27-11-2024 14:15:00 Wednesday |
3173.85 3223.9 |
3223.9 | 3173.85 | 503 |
| 695 | -4.65 -0.15 % |
27-11-2024 13:15:00 Wednesday |
3178.45 3173.8 |
3178.45 | 3173.75 | 254 |
| 696 | 2.6 0.08 % |
27-11-2024 12:15:00 Wednesday |
3172.4 3175 |
3188.15 | 3172.4 | 278 |
| 697 | -20.1 -0.63 % |
27-11-2024 11:15:00 Wednesday |
3190.1 3170 |
3199 | 3169.75 | 395 |
| 698 | -23.05 -0.72 % |
27-11-2024 10:15:00 Wednesday |
3216.95 3193.9 |
3219.25 | 3192.85 | 107 |
| 699 | -43.2 -1.33 % |
27-11-2024 09:15:00 Wednesday |
3258.95 3215.75 |
3258.95 | 3195.25 | 147 |
| 700 | -9.25 -0.29 % |
26-11-2024 15:15:00 Tuesday |
3227.25 3218 |
3230.25 | 3218 | 135 |
| 701 | -28.95 -0.89 % |
26-11-2024 14:15:00 Tuesday |
3255 3226.05 |
3261.2 | 3218 | 639 |
| 702 | 6.45 0.2 % |
26-11-2024 13:15:00 Tuesday |
3248.4 3254.85 |
3256.35 | 3246.25 | 129 |
| 703 | -2.95 -0.09 % |
26-11-2024 12:15:00 Tuesday |
3252.75 3249.8 |
3253.7 | 3248.7 | 180 |
| 704 | 6.3 0.19 % |
26-11-2024 11:15:00 Tuesday |
3247.5 3253.8 |
3258.9 | 3247.5 | 68 |
| 705 | 20.1 0.62 % |
26-11-2024 10:15:00 Tuesday |
3227.4 3247.5 |
3255.3 | 3221.6 | 1094 |
| 706 | -25.2 -0.78 % |
26-11-2024 09:15:00 Tuesday |
3245.25 3220.05 |
3274.7 | 3218.6 | 2379 |
| 707 | -10.6 -0.32 % |
25-11-2024 15:15:00 Monday |
3269.1 3258.5 |
3273.8 | 3258.5 | 1045 |
| 708 | 35.85 1.11 % |
25-11-2024 14:15:00 Monday |
3230 3265.85 |
3268.25 | 3226.05 | 1732 |
| 709 | -1.2 -0.04 % |
25-11-2024 13:15:00 Monday |
3224.95 3223.75 |
3235.4 | 3220.65 | 139 |
| 710 | 16.25 0.51 % |
25-11-2024 12:15:00 Monday |
3205 3221.25 |
3222.55 | 3203.4 | 410 |
| 711 | 10.35 0.32 % |
25-11-2024 11:15:00 Monday |
3194.75 3205.1 |
3206.35 | 3186.4 | 184 |
| 712 | 13.1 0.41 % |
25-11-2024 10:15:00 Monday |
3178.6 3191.7 |
3196.25 | 3178.25 | 682 |
| 713 | -51.85 -1.61 % |
25-11-2024 09:15:00 Monday |
3229.95 3178.1 |
3233.7 | 3160.6 | 1695 |
| 714 | 14.4 0.46 % |
22-11-2024 15:15:00 Friday |
3155.6 3170 |
3183.05 | 3155.6 | 135 |
| 715 | -3.25 -0.1 % |
22-11-2024 14:15:00 Friday |
3162.1 3158.85 |
3169.15 | 3155.85 | 301 |
| 716 | -16.45 -0.52 % |
22-11-2024 13:15:00 Friday |
3178.5 3162.05 |
3179.2 | 3155.3 | 376 |
| 717 | 2.5 0.08 % |
22-11-2024 12:15:00 Friday |
3177.55 3180.05 |
3186 | 3170.05 | 413 |
| 718 | 26.1 0.83 % |
22-11-2024 11:15:00 Friday |
3150.4 3176.5 |
3180.05 | 3150.4 | 589 |
| 719 | 17.2 0.55 % |
22-11-2024 10:15:00 Friday |
3137.35 3154.55 |
3157.5 | 3130.6 | 599 |
| 720 | 38.6 1.24 % |
22-11-2024 09:15:00 Friday |
3102 3140.6 |
3141.6 | 3102 | 1541 |
| 721 | -0.5 -0.02 % |
21-11-2024 15:15:00 Thursday |
3105.9 3105.4 |
3105.9 | 3101.5 | 45 |
| 722 | 10.55 0.34 % |
21-11-2024 14:15:00 Thursday |
3096.9 3107.45 |
3107.45 | 3094.95 | 216 |
| 723 | -0.6 -0.02 % |
21-11-2024 13:15:00 Thursday |
3095.55 3094.95 |
3098.75 | 3087.2 | 43 |
| 724 | 6.85 0.22 % |
21-11-2024 12:15:00 Thursday |
3096.45 3103.3 |
3109.85 | 3094.5 | 197 |
| 725 | -22.1 -0.71 % |
21-11-2024 11:15:00 Thursday |
3121.1 3099 |
3125.15 | 3097.3 | 148 |
| 726 | 15.65 0.5 % |
21-11-2024 10:15:00 Thursday |
3108.05 3123.7 |
3125.25 | 3103.9 | 92 |
| 727 | 28.9 0.94 % |
21-11-2024 09:15:00 Thursday |
3075.05 3103.95 |
3119.95 | 3075.05 | 292 |
| 728 | 3.6 0.12 % |
19-11-2024 15:15:00 Tuesday |
3092.75 3096.35 |
3098.1 | 3090.4 | 181 |
| 729 | -17.75 -0.57 % |
19-11-2024 14:15:00 Tuesday |
3111.05 3093.3 |
3125.8 | 3088.85 | 469 |
| 730 | 7.5 0.24 % |
19-11-2024 13:15:00 Tuesday |
3105 3112.5 |
3120.4 | 3100 | 793 |
| 731 | -20.5 -0.66 % |
19-11-2024 12:15:00 Tuesday |
3125.5 3105 |
3131.95 | 3105 | 563 |
| 732 | 13.9 0.45 % |
19-11-2024 11:15:00 Tuesday |
3108.3 3122.2 |
3124 | 3098.7 | 700 |
| 733 | 0.4 0.01 % |
19-11-2024 10:15:00 Tuesday |
3109.3 3109.7 |
3118.65 | 3106.55 | 284 |
| 734 | 7.95 0.26 % |
19-11-2024 09:15:00 Tuesday |
3100.05 3108 |
3130.45 | 3099.25 | 1600 |
| 735 | 5.9 0.19 % |
18-11-2024 15:15:00 Monday |
3104 3109.9 |
3111.65 | 3104 | 62 |
| 736 | -9.25 -0.3 % |
18-11-2024 14:15:00 Monday |
3112.95 3103.7 |
3112.95 | 3100 | 300 |
| 737 | 1.85 0.06 % |
18-11-2024 13:15:00 Monday |
3113.55 3115.4 |
3123.6 | 3110.5 | 171 |
| 738 | -21.15 -0.68 % |
18-11-2024 12:15:00 Monday |
3130.65 3109.5 |
3135 | 3109.5 | 39 |
| 739 | 0.55 0.02 % |
18-11-2024 11:15:00 Monday |
3124.8 3125.35 |
3125.85 | 3114 | 73 |
| 740 | 23.75 0.77 % |
18-11-2024 10:15:00 Monday |
3096 3119.75 |
3120.9 | 3084.35 | 546 |
| 741 | 36.3 1.19 % |
18-11-2024 09:15:00 Monday |
3060.8 3097.1 |
3132.9 | 3060.8 | 607 |
| 742 | 6.55 0.21 % |
14-11-2024 15:15:00 Thursday |
3101 3107.55 |
3120.55 | 3098.9 | 435 |
| 743 | -18.8 -0.6 % |
14-11-2024 14:15:00 Thursday |
3118 3099.2 |
3119 | 3097.9 | 231 |
| 744 | -11.9 -0.38 % |
14-11-2024 13:15:00 Thursday |
3133.8 3121.9 |
3133.8 | 3115 | 10173 |
| 745 | 11.4 0.37 % |
14-11-2024 12:15:00 Thursday |
3121 3132.4 |
3138.35 | 3111.6 | 5629 |
| 746 | 2.7 0.09 % |
14-11-2024 11:15:00 Thursday |
3118.3 3121 |
3133.6 | 3118.3 | 550 |
| 747 | -8.15 -0.26 % |
14-11-2024 10:15:00 Thursday |
3127 3118.85 |
3136.55 | 3118.85 | 533 |
| 748 | -0.05 0 % |
14-11-2024 09:15:00 Thursday |
3130 3129.95 |
3132.4 | 3100 | 327 |
| 749 | 1.2 0.04 % |
13-11-2024 15:15:00 Wednesday |
3118.4 3119.6 |
3126.75 | 3116.75 | 124 |
| 750 | 2.75 0.09 % |
13-11-2024 14:15:00 Wednesday |
3108.9 3111.65 |
3118.6 | 3104.8 | 51 |
| 751 | -2.65 -0.09 % |
13-11-2024 13:15:00 Wednesday |
3114.65 3112 |
3134.6 | 3112 | 141 |
| 752 | 6.25 0.2 % |
13-11-2024 12:15:00 Wednesday |
3113.55 3119.8 |
3119.8 | 3100 | 124 |
| 753 | 4.05 0.13 % |
13-11-2024 11:15:00 Wednesday |
3108.8 3112.85 |
3117.8 | 3098.25 | 659 |
| 754 | -10.65 -0.34 % |
13-11-2024 10:15:00 Wednesday |
3121.75 3111.1 |
3126.15 | 3111.1 | 233 |
| 755 | -31.65 -1 % |
13-11-2024 09:15:00 Wednesday |
3150.05 3118.4 |
3156.35 | 3118.4 | 2026 |
| 756 | -6.3 -0.2 % |
12-11-2024 15:15:00 Tuesday |
3152.9 3146.6 |
3157.05 | 3145 | 549 |
| 757 | -4.35 -0.14 % |
12-11-2024 14:15:00 Tuesday |
3153.2 3148.85 |
3162.55 | 3143.5 | 787 |
| 758 | 0.45 0.01 % |
12-11-2024 13:15:00 Tuesday |
3154.55 3155 |
3171.05 | 3153.6 | 384 |
| 759 | -21.3 -0.67 % |
12-11-2024 12:15:00 Tuesday |
3179.7 3158.4 |
3188.5 | 3158.4 | 502 |
| 760 | -2.75 -0.09 % |
12-11-2024 11:15:00 Tuesday |
3182.15 3179.4 |
3193 | 3173.35 | 1032 |
| 761 | -8.4 -0.26 % |
12-11-2024 10:15:00 Tuesday |
3191.4 3183 |
3191.4 | 3164.5 | 1462 |
| 762 | 58.5 1.87 % |
12-11-2024 09:15:00 Tuesday |
3131 3189.5 |
3197 | 3062.5 | 2343 |
| 763 | -6.85 -0.22 % |
11-11-2024 15:15:00 Monday |
3154.1 3147.25 |
3156.95 | 3147.25 | 108 |
| 764 | -0.4 -0.01 % |
11-11-2024 14:15:00 Monday |
3152.7 3152.3 |
3163.65 | 3145.75 | 188 |
| 765 | -9.4 -0.3 % |
11-11-2024 13:15:00 Monday |
3168.6 3159.2 |
3169.5 | 3159.2 | 25 |
| 766 | 4.5 0.14 % |
11-11-2024 12:15:00 Monday |
3170.7 3175.2 |
3175.95 | 3169.7 | 156 |
| 767 | -11.35 -0.36 % |
11-11-2024 11:15:00 Monday |
3187.7 3176.35 |
3187.7 | 3176.35 | 42 |
| 768 | 12.9 0.41 % |
11-11-2024 10:15:00 Monday |
3171.75 3184.65 |
3192.3 | 3171.75 | 105 |
| 769 | 13.9 0.44 % |
11-11-2024 09:15:00 Monday |
3162.05 3175.95 |
3197.75 | 3162.05 | 439 |
| 770 | -19.65 -0.61 % |
08-11-2024 15:15:00 Friday |
3199.15 3179.5 |
3201.55 | 3179.5 | 318 |
| 771 | -3.1 -0.1 % |
08-11-2024 14:15:00 Friday |
3207.85 3204.75 |
3213 | 3203.15 | 272 |
| 772 | 12.35 0.39 % |
08-11-2024 13:15:00 Friday |
3199.6 3211.95 |
3211.95 | 3194.85 | 166 |
| 773 | 12.35 0.39 % |
08-11-2024 12:15:00 Friday |
3187.25 3199.6 |
3200.7 | 3184.25 | 300 |
| 774 | 16.8 0.53 % |
08-11-2024 11:15:00 Friday |
3167.45 3184.25 |
3184.25 | 3161.65 | 93 |
| 775 | 5.5 0.17 % |
08-11-2024 10:15:00 Friday |
3163.65 3169.15 |
3169.15 | 3155.15 | 28 |
| 776 | 14.45 0.46 % |
08-11-2024 09:15:00 Friday |
3155.65 3170.1 |
3181.5 | 3146.65 | 139 |
| 777 | -8.5 -0.27 % |
07-11-2024 15:15:00 Thursday |
3162.5 3154 |
3164.5 | 3154 | 213 |
| 778 | 5.4 0.17 % |
07-11-2024 14:15:00 Thursday |
3161.35 3166.75 |
3166.75 | 3157.85 | 92 |
| 779 | -0.2 -0.01 % |
07-11-2024 13:15:00 Thursday |
3160 3159.8 |
3165.25 | 3148 | 160 |
| 780 | 1.5 0.05 % |
07-11-2024 12:15:00 Thursday |
3162.1 3163.6 |
3166.15 | 3156.3 | 232 |
| 781 | 4.2 0.13 % |
07-11-2024 11:15:00 Thursday |
3163.35 3167.55 |
3175.85 | 3160.05 | 451 |
| 782 | 2.2 0.07 % |
07-11-2024 10:15:00 Thursday |
3167 3169.2 |
3172.95 | 3154.3 | 277 |
| 783 | -73.3 -2.26 % |
07-11-2024 09:15:00 Thursday |
3240 3166.7 |
3240 | 3163.5 | 712 |
| 784 | 11.5 0.36 % |
06-11-2024 15:15:00 Wednesday |
3210 3221.5 |
3221.5 | 3210 | 955 |
| 785 | -10 -0.31 % |
06-11-2024 14:15:00 Wednesday |
3220 3210 |
3220 | 3202.4 | 441 |
| 786 | 7.25 0.23 % |
06-11-2024 13:15:00 Wednesday |
3214.6 3221.85 |
3224.65 | 3207.15 | 1035 |
| 787 | 15.25 0.48 % |
06-11-2024 12:15:00 Wednesday |
3201.45 3216.7 |
3219.1 | 3198.2 | 260 |
| 788 | -2.75 -0.09 % |
06-11-2024 11:15:00 Wednesday |
3207.15 3204.4 |
3218.2 | 3187.85 | 887 |
| 789 | -16.1 -0.5 % |
06-11-2024 10:15:00 Wednesday |
3226.05 3209.95 |
3238.8 | 3202.65 | 860 |
| 790 | 18.75 0.59 % |
06-11-2024 09:15:00 Wednesday |
3200.75 3219.5 |
3238.9 | 3186.65 | 2132 |
| 791 | -7.15 -0.22 % |
05-11-2024 15:15:00 Tuesday |
3183.25 3176.1 |
3183.25 | 3174.8 | 147 |
| 792 | 19.25 0.61 % |
05-11-2024 14:15:00 Tuesday |
3165.8 3185.05 |
3198.75 | 3165.8 | 638 |
| 793 | 2.5 0.08 % |
05-11-2024 13:15:00 Tuesday |
3165.75 3168.25 |
3180.45 | 3161.95 | 322 |
| 794 | 26.2 0.83 % |
05-11-2024 12:15:00 Tuesday |
3141.05 3167.25 |
3181.5 | 3139.8 | 241 |
| 795 | -21.35 -0.68 % |
05-11-2024 11:15:00 Tuesday |
3160.95 3139.6 |
3164.35 | 3138.75 | 384 |
| 796 | -6.25 -0.2 % |
05-11-2024 10:15:00 Tuesday |
3170 3163.75 |
3170 | 3140.3 | 1084 |
| 797 | -7.05 -0.22 % |
05-11-2024 09:15:00 Tuesday |
3182.05 3175 |
3218.3 | 3173.75 | 787 |
| 798 | -17.45 -0.55 % |
04-11-2024 15:15:00 Monday |
3199.45 3182 |
3207.85 | 3182 | 414 |
| 799 | 15.95 0.5 % |
04-11-2024 14:15:00 Monday |
3178.45 3194.4 |
3207.55 | 3173.75 | 1100 |
| 800 | 1.3 0.04 % |
04-11-2024 13:15:00 Monday |
3172.05 3173.35 |
3180 | 3155 | 609 |
| 801 | -11.45 -0.36 % |
04-11-2024 12:15:00 Monday |
3184.15 3172.7 |
3188.25 | 3170.9 | 419 |
| 802 | 1.8 0.06 % |
04-11-2024 11:15:00 Monday |
3174.2 3176 |
3187.15 | 3156.4 | 1046 |
| 803 | -18.2 -0.57 % |
04-11-2024 10:15:00 Monday |
3192.55 3174.35 |
3192.55 | 3161.25 | 1254 |
| 804 | -16.6 -0.52 % |
04-11-2024 09:15:00 Monday |
3203.3 3186.7 |
3223.55 | 3180.5 | 1546 |
| 805 | -22.4 -0.7 % |
01-11-2024 18:00:00 Friday |
3223 3200.6 |
3223 | 3197.45 | 502 |
| 806 | 0.65 0.02 % |
31-10-2024 15:15:00 Thursday |
3204.35 3205 |
3209.45 | 3193.45 | 769 |
| 807 | -20.05 -0.62 % |
31-10-2024 14:15:00 Thursday |
3219.9 3199.85 |
3222.15 | 3198.75 | 2478 |
| 808 | -2.6 -0.08 % |
31-10-2024 13:15:00 Thursday |
3224 3221.4 |
3228.75 | 3211.35 | 1090 |
| 809 | 2.6 0.08 % |
31-10-2024 12:15:00 Thursday |
3220.85 3223.45 |
3223.45 | 3208.55 | 902 |
| 810 | 18.9 0.59 % |
31-10-2024 11:15:00 Thursday |
3201.25 3220.15 |
3220.15 | 3201.15 | 992 |
| 811 | 20.85 0.66 % |
31-10-2024 10:15:00 Thursday |
3182.7 3203.55 |
3207.45 | 3182.7 | 3687 |
| 812 | 26.45 0.84 % |
31-10-2024 09:15:00 Thursday |
3159.55 3186 |
3201 | 3150.3 | 2960 |
| 813 | 11.2 0.36 % |
30-10-2024 15:15:00 Wednesday |
3134.35 3145.55 |
3148.45 | 3131.3 | 13100 |
| 814 | 4.35 0.14 % |
30-10-2024 14:15:00 Wednesday |
3130 3134.35 |
3141.65 | 3130 | 30127 |
| 815 | -3 -0.1 % |
30-10-2024 13:15:00 Wednesday |
3132.6 3129.6 |
3134.8 | 3124.75 | 49068 |
| 816 | 0.65 0.02 % |
30-10-2024 12:15:00 Wednesday |
3132.05 3132.7 |
3139.6 | 3130 | 8958 |
| 817 | -1.45 -0.05 % |
30-10-2024 11:15:00 Wednesday |
3139.15 3137.7 |
3143.35 | 3133 | 29855 |
| 818 | 8.95 0.29 % |
30-10-2024 10:15:00 Wednesday |
3131.85 3140.8 |
3143.35 | 3129 | 100892 |
| 819 | 1.75 0.06 % |
30-10-2024 09:15:00 Wednesday |
3130.1 3131.85 |
3137.2 | 3087 | 590901 |
| 820 | -15.6 -0.48 % |
29-10-2024 15:15:00 Tuesday |
3225.05 3209.45 |
3227.8 | 3174 | 841 |
| 821 | -14.2 -0.44 % |
29-10-2024 14:15:00 Tuesday |
3240.2 3226 |
3250.45 | 3223 | 578 |
| 822 | -14.15 -0.43 % |
29-10-2024 13:15:00 Tuesday |
3260.05 3245.9 |
3260.05 | 3235 | 654 |
| 823 | -7.05 -0.22 % |
29-10-2024 12:15:00 Tuesday |
3270 3262.95 |
3277 | 3254.65 | 471 |
| 824 | 14.9 0.46 % |
29-10-2024 11:15:00 Tuesday |
3254.65 3269.55 |
3273.85 | 3248.05 | 408 |
| 825 | 31.45 0.98 % |
29-10-2024 10:15:00 Tuesday |
3218.55 3250 |
3270.9 | 3206.95 | 1328 |
| 826 | -84.4 -2.55 % |
29-10-2024 09:15:00 Tuesday |
3309.85 3225.45 |
3309.85 | 3201.6 | 3090 |
| 827 | -20.05 -0.6 % |
28-10-2024 15:15:00 Monday |
3320.05 3300 |
3324.75 | 3300 | 951 |
| 828 | -42.95 -1.28 % |
28-10-2024 14:15:00 Monday |
3363 3320.05 |
3363 | 3320 | 1133 |
| 829 | 16.95 0.51 % |
28-10-2024 13:15:00 Monday |
3352.1 3369.05 |
3372.55 | 3348.1 | 596 |
| 830 | 11.65 0.35 % |
28-10-2024 12:15:00 Monday |
3341.05 3352.7 |
3361 | 3332.8 | 453 |
| 831 | -18.5 -0.55 % |
28-10-2024 11:15:00 Monday |
3359.55 3341.05 |
3359.55 | 3316.95 | 996 |
| 832 | -13.55 -0.4 % |
28-10-2024 10:15:00 Monday |
3384.55 3371 |
3390.9 | 3342.5 | 1272 |
| 833 | -54.65 -1.59 % |
28-10-2024 09:15:00 Monday |
3437.65 3383 |
3496.95 | 3346.8 | 3657 |
| 834 | -18.45 -0.54 % |
25-10-2024 15:15:00 Friday |
3437.25 3418.8 |
3446.5 | 3418.8 | 2784 |
| 835 | 25.85 0.76 % |
25-10-2024 14:15:00 Friday |
3408.7 3434.55 |
3440.9 | 3408.35 | 1854 |
| 836 | 0.15 0 % |
25-10-2024 13:15:00 Friday |
3408 3408.15 |
3425.85 | 3394.3 | 2489 |
| 837 | 5.5 0.16 % |
25-10-2024 12:15:00 Friday |
3409 3414.5 |
3426.1 | 3402.85 | 2304 |
| 838 | 28.05 0.83 % |
25-10-2024 11:15:00 Friday |
3382.25 3410.3 |
3429.25 | 3376.85 | 2028 |
| 839 | 8.95 0.27 % |
25-10-2024 10:15:00 Friday |
3370.05 3379 |
3384.6 | 3340 | 1443 |
| 840 | 44.55 1.34 % |
25-10-2024 09:15:00 Friday |
3320.65 3365.2 |
3388 | 3320.65 | 1523 |
| 841 | -11.75 -0.35 % |
24-10-2024 15:15:00 Thursday |
3327.75 3316 |
3327.75 | 3311 | 117 |
| 842 | 4.65 0.14 % |
24-10-2024 14:15:00 Thursday |
3325.05 3329.7 |
3330.45 | 3316.75 | 99 |
| 843 | 14.55 0.44 % |
24-10-2024 13:15:00 Thursday |
3312.65 3327.2 |
3346.2 | 3312.65 | 365 |
| 844 | 3.55 0.11 % |
24-10-2024 12:15:00 Thursday |
3304 3307.55 |
3320.95 | 3294 | 275 |
| 845 | -19.9 -0.6 % |
24-10-2024 11:15:00 Thursday |
3323.9 3304 |
3329.9 | 3304 | 251 |
| 846 | -10.2 -0.31 % |
24-10-2024 10:15:00 Thursday |
3334 3323.8 |
3344.85 | 3322 | 263 |
| 847 | 26.9 0.81 % |
24-10-2024 09:15:00 Thursday |
3315.05 3341.95 |
3363.45 | 3315.05 | 303 |
| 848 | 15.4 0.46 % |
23-10-2024 15:15:00 Wednesday |
3316.6 3332 |
3332 | 3306.35 | 227 |
| 849 | -32.1 -0.96 % |
23-10-2024 14:15:00 Wednesday |
3351.1 3319 |
3351.1 | 3316.05 | 1010 |
| 850 | -5.3 -0.16 % |
23-10-2024 13:15:00 Wednesday |
3356.25 3350.95 |
3358.8 | 3350.95 | 135 |
| 851 | 3.45 0.1 % |
23-10-2024 12:15:00 Wednesday |
3353.1 3356.55 |
3362.45 | 3353.1 | 71 |
| 852 | -2.65 -0.08 % |
23-10-2024 11:15:00 Wednesday |
3363.6 3360.95 |
3372.6 | 3351.1 | 440 |
| 853 | 3.55 0.11 % |
23-10-2024 10:15:00 Wednesday |
3359.4 3362.95 |
3369.25 | 3353.55 | 93 |
| 854 | 21.25 0.64 % |
23-10-2024 09:15:00 Wednesday |
3335.75 3357 |
3369 | 3330.3 | 158 |
| 855 | 6.15 0.18 % |
22-10-2024 15:15:00 Tuesday |
3333.9 3340.05 |
3344.5 | 3333.9 | 307 |
| 856 | -22.3 -0.66 % |
22-10-2024 14:15:00 Tuesday |
3357.15 3334.85 |
3361.35 | 3329 | 1143 |
| 857 | -0.75 -0.02 % |
22-10-2024 13:15:00 Tuesday |
3357.85 3357.1 |
3365.75 | 3350 | 184 |
| 858 | -4.4 -0.13 % |
22-10-2024 12:15:00 Tuesday |
3360.95 3356.55 |
3361.4 | 3345.7 | 232 |
| 859 | -3.65 -0.11 % |
22-10-2024 11:15:00 Tuesday |
3360.7 3357.05 |
3366.85 | 3351 | 327 |
| 860 | -21.05 -0.62 % |
22-10-2024 10:15:00 Tuesday |
3381 3359.95 |
3381 | 3351 | 434 |
| 861 | -16.95 -0.5 % |
22-10-2024 09:15:00 Tuesday |
3397.95 3381 |
3398.55 | 3358.75 | 845 |
| 862 | -9.85 -0.29 % |
21-10-2024 15:15:00 Monday |
3394.9 3385.05 |
3396.45 | 3385.05 | 39 |
| 863 | -4.7 -0.14 % |
21-10-2024 14:15:00 Monday |
3398.35 3393.65 |
3398.35 | 3381.65 | 87 |
| 864 | -0.95 -0.03 % |
21-10-2024 13:15:00 Monday |
3401.3 3400.35 |
3407.5 | 3393.8 | 133 |
| 865 | -18.7 -0.55 % |
21-10-2024 12:15:00 Monday |
3418.75 3400.05 |
3424 | 3400.05 | 124 |
| 866 | -3.85 -0.11 % |
21-10-2024 11:15:00 Monday |
3423.85 3420 |
3430 | 3420 | 284 |
| 867 | 1.4 0.04 % |
21-10-2024 10:15:00 Monday |
3418.05 3419.45 |
3434.4 | 3418.05 | 190 |
| 868 | -26.7 -0.77 % |
21-10-2024 09:15:00 Monday |
3448 3421.3 |
3452.25 | 3414 | 465 |
| 869 | -8.7 -0.25 % |
18-10-2024 15:15:00 Friday |
3447.1 3438.4 |
3448.55 | 3438.4 | 111 |
| 870 | 1.8 0.05 % |
18-10-2024 14:15:00 Friday |
3448 3449.8 |
3453.8 | 3441.85 | 157 |
| 871 | -3.15 -0.09 % |
18-10-2024 13:15:00 Friday |
3444.15 3441 |
3444.7 | 3441 | 42 |
| 872 | -40.25 -1.16 % |
18-10-2024 12:15:00 Friday |
3470.25 3430 |
3478.5 | 3430 | 157 |
| 873 | 2.45 0.07 % |
18-10-2024 11:15:00 Friday |
3461.8 3464.25 |
3464.25 | 3447.75 | 237 |
| 874 | 16.8 0.49 % |
18-10-2024 10:15:00 Friday |
3444.1 3460.9 |
3479.65 | 3444.1 | 509 |
| 875 | 25.15 0.74 % |
18-10-2024 09:15:00 Friday |
3414.95 3440.1 |
3447.4 | 3390 | 592 |
| 876 | 12.7 0.37 % |
17-10-2024 15:15:00 Thursday |
3400.15 3412.85 |
3412.85 | 3391.5 | 210 |
| 877 | -37.7 -1.1 % |
17-10-2024 14:15:00 Thursday |
3433.5 3395.8 |
3434 | 3385 | 774 |
| 878 | -22.3 -0.65 % |
17-10-2024 13:15:00 Thursday |
3452.3 3430 |
3461.25 | 3430 | 141 |
| 879 | 19.45 0.57 % |
17-10-2024 12:15:00 Thursday |
3439.6 3459.05 |
3459.05 | 3438.35 | 91 |
| 880 | -3 -0.09 % |
17-10-2024 11:15:00 Thursday |
3444 3441 |
3459.45 | 3432.05 | 247 |
| 881 | 1.05 0.03 % |
17-10-2024 10:15:00 Thursday |
3445.25 3446.3 |
3470 | 3430 | 337 |
| 882 | -88.5 -2.51 % |
17-10-2024 09:15:00 Thursday |
3532.5 3444 |
3532.5 | 3440 | 433 |
| 883 | -5.9 -0.17 % |
16-10-2024 15:15:00 Wednesday |
3511.6 3505.7 |
3514.9 | 3505.35 | 143 |
| 884 | 6.55 0.19 % |
16-10-2024 14:15:00 Wednesday |
3507.6 3514.15 |
3519.4 | 3500.3 | 270 |
| 885 | -13.35 -0.38 % |
16-10-2024 13:15:00 Wednesday |
3515.15 3501.8 |
3515.15 | 3501.25 | 163 |
| 886 | 10.1 0.29 % |
16-10-2024 12:15:00 Wednesday |
3497.9 3508 |
3510.7 | 3497.9 | 304 |
| 887 | -10.85 -0.31 % |
16-10-2024 11:15:00 Wednesday |
3513.1 3502.25 |
3515 | 3491.7 | 685 |
| 888 | -1.5 -0.04 % |
16-10-2024 10:15:00 Wednesday |
3520.5 3519 |
3520.6 | 3513.15 | 139 |
| 889 | 19.45 0.56 % |
16-10-2024 09:15:00 Wednesday |
3500.55 3520 |
3525.65 | 3500.55 | 668 |
| 890 | 9.05 0.26 % |
15-10-2024 15:15:00 Tuesday |
3493.4 3502.45 |
3509.95 | 3493.4 | 472 |
| 891 | 6.2 0.18 % |
15-10-2024 14:15:00 Tuesday |
3490.3 3496.5 |
3498.6 | 3482.65 | 972 |
| 892 | -1.75 -0.05 % |
15-10-2024 13:15:00 Tuesday |
3490.9 3489.15 |
3501.75 | 3485.3 | 715 |
| 893 | 0 0 % |
15-10-2024 12:15:00 Tuesday |
3491.6 3491.6 |
3496.15 | 3482.3 | 860 |
| 894 | -1.3 -0.04 % |
15-10-2024 11:15:00 Tuesday |
3493 3491.7 |
3495.7 | 3487.95 | 724 |
| 895 | -2.7 -0.08 % |
15-10-2024 10:15:00 Tuesday |
3495.4 3492.7 |
3512.4 | 3479.4 | 2229 |
| 896 | 0.55 0.02 % |
15-10-2024 09:15:00 Tuesday |
3495 3495.55 |
3529 | 3479.05 | 4792 |
| 897 | 3 0.09 % |
14-10-2024 15:15:00 Monday |
3488.2 3491.2 |
3499.05 | 3487.25 | 415 |
| 898 | 10.8 0.31 % |
14-10-2024 14:15:00 Monday |
3480.7 3491.5 |
3491.5 | 3477.8 | 444 |
| 899 | 21.45 0.62 % |
14-10-2024 13:15:00 Monday |
3458.2 3479.65 |
3479.65 | 3453.5 | 262 |
| 900 | -5.55 -0.16 % |
14-10-2024 12:15:00 Monday |
3460 3454.45 |
3469.7 | 3451.6 | 518 |
| 901 | 5.6 0.16 % |
14-10-2024 11:15:00 Monday |
3464.3 3469.9 |
3477.6 | 3464.3 | 401 |
| 902 | -4.8 -0.14 % |
14-10-2024 10:15:00 Monday |
3464 3459.2 |
3470 | 3446.55 | 665 |
| 903 | -64.6 -1.83 % |
14-10-2024 09:15:00 Monday |
3529.65 3465.05 |
3529.65 | 3465 | 1182 |
| 904 | 9 0.26 % |
11-10-2024 15:15:00 Friday |
3496 3505 |
3505 | 3492.55 | 396 |
| 905 | -22.05 -0.63 % |
11-10-2024 14:15:00 Friday |
3519.4 3497.35 |
3519.4 | 3492.9 | 1692 |
| 906 | 29.35 0.84 % |
11-10-2024 13:15:00 Friday |
3490.6 3519.95 |
3521.5 | 3490.6 | 2964 |
| 907 | 32 0.92 % |
11-10-2024 12:15:00 Friday |
3460 3492 |
3492 | 3460 | 228 |
| 908 | -11.1 -0.32 % |
11-10-2024 11:15:00 Friday |
3470.4 3459.3 |
3472.7 | 3459.05 | 191 |
| 909 | -8.8 -0.25 % |
11-10-2024 10:15:00 Friday |
3479.2 3470.4 |
3482.35 | 3463.75 | 325 |
| 910 | 0.2 0.01 % |
11-10-2024 09:15:00 Friday |
3479.7 3479.9 |
3503.5 | 3444.15 | 1965 |
| 911 | 0.3 0.01 % |
10-10-2024 15:15:00 Thursday |
3442 3442.3 |
3452.4 | 3437.45 | 477 |
| 912 | 34.85 1.02 % |
10-10-2024 14:15:00 Thursday |
3410 3444.85 |
3445.8 | 3410 | 1366 |
| 913 | -43.7 -1.26 % |
10-10-2024 13:15:00 Thursday |
3460.9 3417.2 |
3467 | 3411.7 | 1341 |
| 914 | -50.45 -1.44 % |
10-10-2024 12:15:00 Thursday |
3509.2 3458.75 |
3509.3 | 3446.95 | 1116 |
| 915 | -12.75 -0.36 % |
10-10-2024 11:15:00 Thursday |
3524.95 3512.2 |
3526.55 | 3510.95 | 893 |
| 916 | 18.4 0.52 % |
10-10-2024 10:15:00 Thursday |
3506.55 3524.95 |
3535 | 3502.15 | 756 |
| 917 | -82.95 -2.31 % |
10-10-2024 09:15:00 Thursday |
3589.95 3507 |
3589.95 | 3503.05 | 1530 |
| 918 | 14.95 0.42 % |
09-10-2024 15:15:00 Wednesday |
3550 3564.95 |
3569 | 3550 | 663 |
| 919 | 2.1 0.06 % |
09-10-2024 14:15:00 Wednesday |
3544.45 3546.55 |
3570 | 3540.8 | 1059 |
| 920 | -7.4 -0.21 % |
09-10-2024 13:15:00 Wednesday |
3551 3543.6 |
3551 | 3522.85 | 970 |
| 921 | 0.8 0.02 % |
09-10-2024 12:15:00 Wednesday |
3550.35 3551.15 |
3559.75 | 3546.8 | 198 |
| 922 | 12.75 0.36 % |
09-10-2024 11:15:00 Wednesday |
3543.8 3556.55 |
3563.2 | 3540.6 | 767 |
| 923 | 34.6 0.99 % |
09-10-2024 10:15:00 Wednesday |
3509.95 3544.55 |
3559.35 | 3503.5 | 721 |
| 924 | -24.65 -0.7 % |
09-10-2024 09:15:00 Wednesday |
3530.05 3505.4 |
3589.3 | 3505.4 | 3742 |
| 925 | 18.35 0.52 % |
08-10-2024 15:15:00 Tuesday |
3511.65 3530 |
3535.05 | 3511.65 | 466 |
| 926 | 28.7 0.82 % |
08-10-2024 14:15:00 Tuesday |
3488.2 3516.9 |
3516.9 | 3488.2 | 1204 |
| 927 | 35.4 1.03 % |
08-10-2024 13:15:00 Tuesday |
3452.8 3488.2 |
3488.2 | 3452.8 | 304 |
| 928 | 14.7 0.43 % |
08-10-2024 12:15:00 Tuesday |
3432.85 3447.55 |
3459.25 | 3424.55 | 231 |
| 929 | -15.2 -0.44 % |
08-10-2024 11:15:00 Tuesday |
3448.45 3433.25 |
3448.45 | 3433.25 | 141 |
| 930 | 8.8 0.26 % |
08-10-2024 10:15:00 Tuesday |
3435 3443.8 |
3449.15 | 3428.6 | 130 |
| 931 | -61.9 -1.77 % |
08-10-2024 09:15:00 Tuesday |
3490 3428.1 |
3490 | 3382.75 | 478 |
| 932 | -1.35 -0.04 % |
07-10-2024 15:15:00 Monday |
3401.35 3400 |
3409.6 | 3395.6 | 319 |
| 933 | -4.45 -0.13 % |
07-10-2024 14:15:00 Monday |
3404.4 3399.95 |
3413.2 | 3391.2 | 638 |
| 934 | -4.7 -0.14 % |
07-10-2024 13:15:00 Monday |
3414.85 3410.15 |
3420.5 | 3400.05 | 325 |
| 935 | -41.9 -1.21 % |
07-10-2024 12:15:00 Monday |
3469.95 3428.05 |
3469.95 | 3420.9 | 441 |
| 936 | -4.35 -0.13 % |
07-10-2024 11:15:00 Monday |
3460.45 3456.1 |
3473.5 | 3447.1 | 328 |
| 937 | -9.9 -0.29 % |
07-10-2024 10:15:00 Monday |
3470.5 3460.6 |
3476 | 3436.15 | 1254 |
| 938 | -31.75 -0.91 % |
07-10-2024 09:15:00 Monday |
3496.75 3465 |
3519.6 | 3457.85 | 3614 |
| 939 | -1.55 -0.04 % |
04-10-2024 15:15:00 Friday |
3475 3473.45 |
3484.95 | 3468.05 | 561 |
| 940 | 9.75 0.28 % |
04-10-2024 14:15:00 Friday |
3465.8 3475.55 |
3478.55 | 3452.9 | 532 |
| 941 | -13.45 -0.39 % |
04-10-2024 13:15:00 Friday |
3481.55 3468.1 |
3491.95 | 3450.9 | 1542 |
| 942 | 14.25 0.41 % |
04-10-2024 12:15:00 Friday |
3457.55 3471.8 |
3473.95 | 3440.9 | 694 |
| 943 | 23.95 0.7 % |
04-10-2024 11:15:00 Friday |
3437.1 3461.05 |
3461.85 | 3434.25 | 810 |
| 944 | 19.5 0.57 % |
04-10-2024 10:15:00 Friday |
3420.5 3440 |
3443.8 | 3420 | 1006 |
| 945 | 14 0.41 % |
04-10-2024 09:15:00 Friday |
3406.5 3420.5 |
3428.95 | 3360 | 1086 |
| 946 | -1.8 -0.05 % |
03-10-2024 15:15:00 Thursday |
3388.85 3387.05 |
3399.45 | 3387.05 | 330 |
| 947 | 30.8 0.92 % |
03-10-2024 14:15:00 Thursday |
3358.05 3388.85 |
3391 | 3357.2 | 828 |
| 948 | -35 -1.03 % |
03-10-2024 13:15:00 Thursday |
3394.05 3359.05 |
3394.3 | 3354.6 | 969 |
| 949 | 0.8 0.02 % |
03-10-2024 12:15:00 Thursday |
3388.95 3389.75 |
3394.45 | 3384.1 | 519 |
| 950 | -8.75 -0.26 % |
03-10-2024 11:15:00 Thursday |
3396.45 3387.7 |
3403.35 | 3384.7 | 1877 |
| 951 | 47.55 1.42 % |
03-10-2024 10:15:00 Thursday |
3356.3 3403.85 |
3405.6 | 3347.7 | 2209 |
| 952 | -12.45 -0.37 % |
03-10-2024 09:15:00 Thursday |
3364.95 3352.5 |
3377.85 | 3334.65 | 903 |
| 953 | 0.5 0.01 % |
01-10-2024 15:15:00 Tuesday |
3371 3371.5 |
3373.25 | 3366.95 | 144 |
| 954 | 7.25 0.22 % |
01-10-2024 14:15:00 Tuesday |
3363.75 3371 |
3372.6 | 3360.55 | 400 |
| 955 | 11.25 0.34 % |
01-10-2024 13:15:00 Tuesday |
3350.05 3361.3 |
3371.5 | 3345.05 | 215 |
| 956 | -0.85 -0.03 % |
01-10-2024 12:15:00 Tuesday |
3346.4 3345.55 |
3348.5 | 3335 | 141 |
| 957 | -1.85 -0.06 % |
01-10-2024 11:15:00 Tuesday |
3344.95 3343.1 |
3351.15 | 3338.4 | 454 |
| 958 | -7 -0.21 % |
01-10-2024 10:15:00 Tuesday |
3353.45 3346.45 |
3361.7 | 3330.05 | 518 |
| 959 | -30.85 -0.91 % |
01-10-2024 09:15:00 Tuesday |
3390 3359.15 |
3401.85 | 3349.4 | 846 |
| 960 | 15.8 0.47 % |
30-09-2024 15:15:00 Monday |
3394.95 3410.75 |
3415.45 | 3390.95 | 144 |
| 961 | -39.95 -1.17 % |
30-09-2024 14:15:00 Monday |
3428.85 3388.9 |
3430 | 3388.9 | 111 |
| 962 | -3.8 -0.11 % |
30-09-2024 13:15:00 Monday |
3433.6 3429.8 |
3443.2 | 3422 | 20 |
| 963 | 13.45 0.39 % |
30-09-2024 12:15:00 Monday |
3418 3431.45 |
3436 | 3418 | 72 |
| 964 | 20 0.59 % |
30-09-2024 11:15:00 Monday |
3398.4 3418.4 |
3423.2 | 3398.4 | 151 |
| 965 | -40.35 -1.18 % |
30-09-2024 10:15:00 Monday |
3425.85 3385.5 |
3425.85 | 3379.85 | 475 |
| 966 | -39.7 -1.14 % |
30-09-2024 09:15:00 Monday |
3469.7 3430 |
3500.3 | 3428 | 408 |
| 967 | -40.45 -1.16 % |
27-09-2024 15:15:00 Friday |
3491 3450.55 |
3498.6 | 3444.8 | 270 |
| 968 | 37.7 1.09 % |
27-09-2024 14:15:00 Friday |
3446.95 3484.65 |
3484.95 | 3441.65 | 646 |
| 969 | 18.8 0.55 % |
27-09-2024 13:15:00 Friday |
3417.15 3435.95 |
3441.65 | 3412.8 | 615 |
| 970 | 11.8 0.35 % |
27-09-2024 12:15:00 Friday |
3407.95 3419.75 |
3423 | 3394.9 | 210 |
| 971 | -13.35 -0.39 % |
27-09-2024 11:15:00 Friday |
3418.15 3404.8 |
3440 | 3404.8 | 132 |
| 972 | -1.1 -0.03 % |
27-09-2024 10:15:00 Friday |
3419 3417.9 |
3428.45 | 3406.35 | 193 |
| 973 | 20 0.59 % |
27-09-2024 09:15:00 Friday |
3405.4 3425.4 |
3443 | 3397.6 | 812 |
| 974 | 18.6 0.55 % |
26-09-2024 15:15:00 Thursday |
3411.75 3430.35 |
3430.35 | 3410.95 | 272 |
| 975 | 32 0.95 % |
26-09-2024 14:15:00 Thursday |
3374.9 3406.9 |
3411 | 3368 | 820 |
| 976 | 2.3 0.07 % |
26-09-2024 13:15:00 Thursday |
3370.15 3372.45 |
3376.6 | 3365 | 157 |
| 977 | -14.4 -0.43 % |
26-09-2024 12:15:00 Thursday |
3385.55 3371.15 |
3391.15 | 3370 | 225 |
| 978 | -20.7 -0.61 % |
26-09-2024 11:15:00 Thursday |
3400.7 3380 |
3400.7 | 3380 | 357 |
| 979 | -15.8 -0.46 % |
26-09-2024 10:15:00 Thursday |
3418.35 3402.55 |
3418.4 | 3393.2 | 432 |
| 980 | 8.45 0.25 % |
26-09-2024 09:15:00 Thursday |
3409.75 3418.2 |
3451.45 | 3409.75 | 438 |
| 981 | -21.85 -0.64 % |
25-09-2024 15:15:00 Wednesday |
3431.45 3409.6 |
3442 | 3409.6 | 87 |
| 982 | 15.25 0.45 % |
25-09-2024 14:15:00 Wednesday |
3417.7 3432.95 |
3433.95 | 3413.4 | 242 |
| 983 | -0.35 -0.01 % |
25-09-2024 13:15:00 Wednesday |
3422.5 3422.15 |
3424.45 | 3415.3 | 61 |
| 984 | -2.5 -0.07 % |
25-09-2024 12:15:00 Wednesday |
3425 3422.5 |
3431.9 | 3415.05 | 154 |
| 985 | -10.3 -0.3 % |
25-09-2024 11:15:00 Wednesday |
3436.35 3426.05 |
3443.75 | 3425 | 288 |
| 986 | -33.55 -0.97 % |
25-09-2024 10:15:00 Wednesday |
3473.45 3439.9 |
3481.35 | 3433 | 426 |
| 987 | -1.4 -0.04 % |
25-09-2024 09:15:00 Wednesday |
3474.8 3473.4 |
3484.05 | 3440.3 | 738 |
| 988 | 8.5 0.24 % |
24-09-2024 15:15:00 Tuesday |
3474.95 3483.45 |
3483.45 | 3474.95 | 110 |
| 989 | -30 -0.86 % |
24-09-2024 14:15:00 Tuesday |
3490 3460 |
3490 | 3460 | 39 |
| 990 | 6.65 0.19 % |
24-09-2024 13:15:00 Tuesday |
3483.35 3490 |
3490 | 3477.15 | 70 |
| 991 | 11.75 0.34 % |
24-09-2024 12:15:00 Tuesday |
3469.75 3481.5 |
3482.2 | 3469.75 | 39 |
| 992 | -19.6 -0.56 % |
24-09-2024 11:15:00 Tuesday |
3489 3469.4 |
3490 | 3469.4 | 165 |
| 993 | 16.65 0.48 % |
24-09-2024 10:15:00 Tuesday |
3470.15 3486.8 |
3488.95 | 3470.15 | 79 |
| 994 | -4.2 -0.12 % |
24-09-2024 09:15:00 Tuesday |
3481.45 3477.25 |
3491.4 | 3462.3 | 290 |
| 995 | 2.5 0.07 % |
23-09-2024 15:15:00 Monday |
3456.95 3459.45 |
3460.85 | 3456.7 | 157 |
| 996 | -2.8 -0.08 % |
23-09-2024 14:15:00 Monday |
3457.8 3455 |
3457.8 | 3448 | 208 |
| 997 | 3.7 0.11 % |
23-09-2024 13:15:00 Monday |
3447 3450.7 |
3455 | 3446.25 | 63 |
| 998 | 15 0.44 % |
23-09-2024 12:15:00 Monday |
3431 3446 |
3453.4 | 3426.45 | 222 |
| 999 | -16.45 -0.48 % |
23-09-2024 11:15:00 Monday |
3447.45 3431 |
3456.85 | 3430 | 245 |
| 1000 | 26 0.76 % |
23-09-2024 10:15:00 Monday |
3439.95 3465.95 |
3465.95 | 3439.95 | 378 |
| 1001 | -29 -0.84 % |
23-09-2024 09:15:00 Monday |
3464.95 3435.95 |
3520 | 3425.35 | 980 |
| 1002 | 1.45 0.04 % |
20-09-2024 15:15:00 Friday |
3454.5 3455.95 |
3477.4 | 3453.25 | 855 |
| 1003 | 4.65 0.13 % |
20-09-2024 14:15:00 Friday |
3452.65 3457.3 |
3459.6 | 3420.75 | 934 |
| 1004 | 9.9 0.29 % |
20-09-2024 13:15:00 Friday |
3440.1 3450 |
3450 | 3426.4 | 144 |
| 1005 | 28.3 0.83 % |
20-09-2024 12:15:00 Friday |
3410.6 3438.9 |
3441.7 | 3407.5 | 215 |
| 1006 | -12.25 -0.36 % |
20-09-2024 11:15:00 Friday |
3419.95 3407.7 |
3423 | 3406.95 | 245 |
| 1007 | 39.6 1.17 % |
20-09-2024 10:15:00 Friday |
3378.95 3418.55 |
3418.55 | 3378.95 | 183 |
| 1008 | -35.5 -1.04 % |
20-09-2024 09:15:00 Friday |
3399.75 3364.25 |
3399.75 | 3357.95 | 207 |
| 1009 | 4.4 0.13 % |
19-09-2024 15:15:00 Thursday |
3353.6 3358 |
3358 | 3348.35 | 220 |
| 1010 | 27.8 0.84 % |
19-09-2024 14:15:00 Thursday |
3327.2 3355 |
3355 | 3327.2 | 132 |
| 1011 | 3.85 0.12 % |
19-09-2024 13:15:00 Thursday |
3325.85 3329.7 |
3336.3 | 3321.35 | 236 |
| 1012 | -30.9 -0.92 % |
19-09-2024 12:15:00 Thursday |
3358.25 3327.35 |
3358.25 | 3326.5 | 885 |
| 1013 | -21.45 -0.64 % |
19-09-2024 11:15:00 Thursday |
3369.45 3348 |
3370.55 | 3338.45 | 493 |
| 1014 | 27.8 0.83 % |
19-09-2024 10:15:00 Thursday |
3340.3 3368.1 |
3376.7 | 3336.3 | 398 |
| 1015 | -21.95 -0.65 % |
19-09-2024 09:15:00 Thursday |
3358.95 3337 |
3395.85 | 3337 | 782 |
| 1016 | 1.85 0.06 % |
18-09-2024 15:15:00 Wednesday |
3357.1 3358.95 |
3358.95 | 3350 | 198 |
| 1017 | 3.1 0.09 % |
18-09-2024 14:15:00 Wednesday |
3356.8 3359.9 |
3368.25 | 3347.5 | 680 |
| 1018 | -37.95 -1.12 % |
18-09-2024 13:15:00 Wednesday |
3394 3356.05 |
3394 | 3356.05 | 323 |
| 1019 | -40.6 -1.18 % |
18-09-2024 12:15:00 Wednesday |
3434.4 3393.8 |
3434.4 | 3393.8 | 131 |
| 1020 | -24.2 -0.7 % |
18-09-2024 11:15:00 Wednesday |
3455.6 3431.4 |
3468.7 | 3428.7 | 60 |
| 1021 | 6.85 0.2 % |
18-09-2024 10:15:00 Wednesday |
3458.85 3465.7 |
3465.7 | 3456.8 | 29 |
| 1022 | -19.25 -0.55 % |
18-09-2024 09:15:00 Wednesday |
3477.85 3458.6 |
3477.85 | 3451.5 | 123 |
| 1023 | -2.35 -0.07 % |
17-09-2024 15:15:00 Tuesday |
3453.05 3450.7 |
3456 | 3446.65 | 168 |
| 1024 | -11.5 -0.33 % |
17-09-2024 14:15:00 Tuesday |
3466.55 3455.05 |
3470.7 | 3453.5 | 131 |
| 1025 | 9.8 0.28 % |
17-09-2024 13:15:00 Tuesday |
3458.8 3468.6 |
3470.55 | 3454.35 | 162 |
| 1026 | -1.3 -0.04 % |
17-09-2024 12:15:00 Tuesday |
3454.95 3453.65 |
3456.7 | 3444.35 | 105 |
| 1027 | 2 0.06 % |
17-09-2024 11:15:00 Tuesday |
3453.4 3455.4 |
3460.4 | 3453.4 | 22 |
| 1028 | -2.8 -0.08 % |
17-09-2024 10:15:00 Tuesday |
3450 3447.2 |
3461 | 3447.1 | 1019 |
| 1029 | 3.95 0.11 % |
17-09-2024 09:15:00 Tuesday |
3447.05 3451 |
3470.2 | 3447.05 | 120 |
| 1030 | 19.5 0.57 % |
16-09-2024 15:15:00 Monday |
3449.35 3468.85 |
3470.8 | 3448.7 | 95 |
| 1031 | -7.65 -0.22 % |
16-09-2024 14:15:00 Monday |
3460 3452.35 |
3460 | 3444.65 | 329 |
| 1032 | -1.7 -0.05 % |
16-09-2024 13:15:00 Monday |
3464.6 3462.9 |
3465.6 | 3460 | 563 |
| 1033 | -3.55 -0.1 % |
16-09-2024 12:15:00 Monday |
3466.05 3462.5 |
3483.1 | 3460.8 | 264 |
| 1034 | -2.2 -0.06 % |
16-09-2024 11:15:00 Monday |
3475.55 3473.35 |
3480 | 3468.15 | 348 |
| 1035 | 7.4 0.21 % |
16-09-2024 10:15:00 Monday |
3465 3472.4 |
3479.85 | 3465 | 401 |
| 1036 | 29 0.84 % |
16-09-2024 09:15:00 Monday |
3445.8 3474.8 |
3474.8 | 3435.65 | 794 |
| 1037 | -7.3 -0.21 % |
13-09-2024 15:15:00 Friday |
3452.3 3445 |
3455 | 3445 | 118 |
| 1038 | -32.15 -0.92 % |
13-09-2024 14:15:00 Friday |
3480.6 3448.45 |
3481.55 | 3447.65 | 260 |
| 1039 | 15.85 0.46 % |
13-09-2024 13:15:00 Friday |
3458.35 3474.2 |
3474.2 | 3453.35 | 124 |
| 1040 | 20.35 0.59 % |
13-09-2024 12:15:00 Friday |
3438 3458.35 |
3460 | 3438 | 146 |
| 1041 | -19.2 -0.56 % |
13-09-2024 11:15:00 Friday |
3455.2 3436 |
3455.2 | 3428.65 | 250 |
| 1042 | -1.5 -0.04 % |
13-09-2024 10:15:00 Friday |
3448.75 3447.25 |
3451.05 | 3444.25 | 158 |
| 1043 | -37.6 -1.08 % |
13-09-2024 09:15:00 Friday |
3480.4 3442.8 |
3494.6 | 3440.5 | 205 |
| 1044 | -10.75 -0.31 % |
12-09-2024 15:15:00 Thursday |
3460.75 3450 |
3463.4 | 3450 | 503 |
| 1045 | -1.95 -0.06 % |
12-09-2024 14:15:00 Thursday |
3464.25 3462.3 |
3466.4 | 3451.9 | 482 |
| 1046 | -15.95 -0.46 % |
12-09-2024 13:15:00 Thursday |
3480.25 3464.3 |
3480.25 | 3458.4 | 298 |
| 1047 | 2.05 0.06 % |
12-09-2024 12:15:00 Thursday |
3483 3485.05 |
3499.2 | 3478 | 445 |
| 1048 | -0.6 -0.02 % |
12-09-2024 11:15:00 Thursday |
3483.55 3482.95 |
3487.15 | 3466.7 | 312 |
| 1049 | -0.55 -0.02 % |
12-09-2024 10:15:00 Thursday |
3479.3 3478.75 |
3493.2 | 3475.65 | 528 |
| 1050 | 26.9 0.78 % |
12-09-2024 09:15:00 Thursday |
3450.1 3477 |
3524.9 | 3450.1 | 2368 |
| 1051 | 3.6 0.1 % |
11-09-2024 15:15:00 Wednesday |
3433.85 3437.45 |
3445.05 | 3433.85 | 125 |
| 1052 | -22.3 -0.64 % |
11-09-2024 14:15:00 Wednesday |
3458 3435.7 |
3461.45 | 3428.8 | 147 |
| 1053 | 1.3 0.04 % |
11-09-2024 13:15:00 Wednesday |
3457 3458.3 |
3458.3 | 3445 | 43 |
| 1054 | 0.2 0.01 % |
11-09-2024 12:15:00 Wednesday |
3462.25 3462.45 |
3469.2 | 3457.1 | 34 |
| 1055 | 11.35 0.33 % |
11-09-2024 11:15:00 Wednesday |
3449.2 3460.55 |
3460.55 | 3448.75 | 78 |
| 1056 | -13.15 -0.38 % |
11-09-2024 10:15:00 Wednesday |
3457.2 3444.05 |
3462.5 | 3442.6 | 74 |
| 1057 | 18.1 0.53 % |
11-09-2024 09:15:00 Wednesday |
3440.05 3458.15 |
3460 | 3425 | 468 |
| 1058 | -4.5 -0.13 % |
10-09-2024 15:15:00 Tuesday |
3424.5 3420 |
3429.6 | 3420 | 175 |
| 1059 | -8.25 -0.24 % |
10-09-2024 14:15:00 Tuesday |
3436 3427.75 |
3437.9 | 3420 | 328 |
| 1060 | -0.3 -0.01 % |
10-09-2024 13:15:00 Tuesday |
3430 3429.7 |
3433 | 3424 | 769 |
| 1061 | 12.35 0.36 % |
10-09-2024 12:15:00 Tuesday |
3414.95 3427.3 |
3428.35 | 3414.95 | 63 |
| 1062 | -6.55 -0.19 % |
10-09-2024 11:15:00 Tuesday |
3421.5 3414.95 |
3425.3 | 3414.95 | 408 |
| 1063 | -16.15 -0.47 % |
10-09-2024 10:15:00 Tuesday |
3431.3 3415.15 |
3437.1 | 3406.8 | 721 |
| 1064 | 86.2 2.58 % |
10-09-2024 09:15:00 Tuesday |
3345 3431.2 |
3490.75 | 3345 | 2709 |
| 1065 | -5.55 -0.16 % |
09-09-2024 15:15:00 Monday |
3433.65 3428.1 |
3440 | 3428.1 | 178 |
| 1066 | 27.7 0.81 % |
09-09-2024 14:15:00 Monday |
3407.8 3435.5 |
3435.5 | 3402.8 | 412 |
| 1067 | 2.4 0.07 % |
09-09-2024 13:15:00 Monday |
3399.65 3402.05 |
3410.2 | 3399.65 | 146 |
| 1068 | -13.9 -0.41 % |
09-09-2024 12:15:00 Monday |
3410.55 3396.65 |
3410.55 | 3390.55 | 287 |
| 1069 | -5.05 -0.15 % |
09-09-2024 11:15:00 Monday |
3421.85 3416.8 |
3432.7 | 3410.5 | 569 |
| 1070 | 2.15 0.06 % |
09-09-2024 10:15:00 Monday |
3417.85 3420 |
3429.4 | 3416.15 | 238 |
| 1071 | -2.75 -0.08 % |
09-09-2024 09:15:00 Monday |
3417 3414.25 |
3435.65 | 3363 | 1816 |
| 1072 | -0.35 -0.01 % |
06-09-2024 15:15:00 Friday |
3418.35 3418 |
3427.05 | 3412.55 | 609 |
| 1073 | -4.95 -0.14 % |
06-09-2024 14:15:00 Friday |
3418.85 3413.9 |
3418.85 | 3407.45 | 1094 |
| 1074 | -3.35 -0.1 % |
06-09-2024 13:15:00 Friday |
3416.7 3413.35 |
3425.1 | 3413.35 | 216 |
| 1075 | -4.6 -0.13 % |
06-09-2024 12:15:00 Friday |
3423.1 3418.5 |
3428 | 3409.8 | 96 |
| 1076 | -7.65 -0.22 % |
06-09-2024 11:15:00 Friday |
3430.75 3423.1 |
3433.4 | 3423.1 | 129 |
| 1077 | 1.65 0.05 % |
06-09-2024 10:15:00 Friday |
3419.3 3420.95 |
3433.05 | 3419.3 | 381 |
| 1078 | -19.85 -0.58 % |
06-09-2024 09:15:00 Friday |
3435 3415.15 |
3460.85 | 3414.1 | 462 |
| 1079 | -8.95 -0.26 % |
05-09-2024 15:15:00 Thursday |
3444.35 3435.4 |
3444.35 | 3435.4 | 138 |
| 1080 | -18.85 -0.54 % |
05-09-2024 14:15:00 Thursday |
3462 3443.15 |
3462.8 | 3443.15 | 165 |
| 1081 | 1.55 0.04 % |
05-09-2024 13:15:00 Thursday |
3459.6 3461.15 |
3464.2 | 3458.05 | 53 |
| 1082 | 0.75 0.02 % |
05-09-2024 12:15:00 Thursday |
3463.45 3464.2 |
3464.2 | 3459.45 | 15 |
| 1083 | -1.15 -0.03 % |
05-09-2024 11:15:00 Thursday |
3461.45 3460.3 |
3471.7 | 3452.9 | 219 |
| 1084 | -20.45 -0.59 % |
05-09-2024 10:15:00 Thursday |
3476.95 3456.5 |
3476.95 | 3456.5 | 87 |
| 1085 | 19.95 0.58 % |
05-09-2024 09:15:00 Thursday |
3459.95 3479.9 |
3497.2 | 3441.05 | 481 |
| 1086 | 7.3 0.21 % |
04-09-2024 15:15:00 Wednesday |
3458.7 3466 |
3467.5 | 3457.9 | 221 |
| 1087 | 40.15 1.17 % |
04-09-2024 14:15:00 Wednesday |
3422.55 3462.7 |
3465.05 | 3422.55 | 165 |
| 1088 | -2.95 -0.09 % |
04-09-2024 13:15:00 Wednesday |
3428.65 3425.7 |
3428.65 | 3423.75 | 23 |
| 1089 | -3.3 -0.1 % |
04-09-2024 12:15:00 Wednesday |
3431.95 3428.65 |
3436.4 | 3427 | 113 |
| 1090 | 9.95 0.29 % |
04-09-2024 11:15:00 Wednesday |
3414.05 3424 |
3431.3 | 3412.6 | 256 |
| 1091 | 13 0.38 % |
04-09-2024 10:15:00 Wednesday |
3407.15 3420.15 |
3427.2 | 3395.3 | 319 |
| 1092 | 38.85 1.16 % |
04-09-2024 09:15:00 Wednesday |
3359.35 3398.2 |
3420.2 | 3359.35 | 258 |
| 1093 | 9.5 0.28 % |
03-09-2024 15:15:00 Tuesday |
3420 3429.5 |
3433.9 | 3420 | 170 |
| 1094 | -11.9 -0.35 % |
03-09-2024 14:15:00 Tuesday |
3436.9 3425 |
3436.9 | 3425 | 505 |
| 1095 | 6.15 0.18 % |
03-09-2024 13:15:00 Tuesday |
3437.8 3443.95 |
3444.65 | 3437 | 57 |
| 1096 | -7.85 -0.23 % |
03-09-2024 12:15:00 Tuesday |
3434.45 3426.6 |
3434.45 | 3425.75 | 19 |
| 1097 | -10.5 -0.3 % |
03-09-2024 11:15:00 Tuesday |
3447.5 3437 |
3449 | 3435.3 | 199 |
| 1098 | -2.3 -0.07 % |
03-09-2024 10:15:00 Tuesday |
3462.15 3459.85 |
3470.7 | 3453.5 | 221 |
| 1099 | 42.1 1.23 % |
03-09-2024 09:15:00 Tuesday |
3420 3462.1 |
3491.4 | 3420 | 1293 |
| 1100 | 12.05 0.35 % |
02-09-2024 15:15:00 Monday |
3427.35 3439.4 |
3441.7 | 3422.7 | 228 |
| 1101 | -16.6 -0.48 % |
02-09-2024 14:15:00 Monday |
3439.45 3422.85 |
3440.05 | 3422 | 335 |
| 1102 | -0.9 -0.03 % |
02-09-2024 13:15:00 Monday |
3439 3438.1 |
3444.8 | 3410.3 | 2327 |
| 1103 | -20.85 -0.6 % |
02-09-2024 12:15:00 Monday |
3463.85 3443 |
3466 | 3443 | 481 |
| 1104 | -11.65 -0.34 % |
02-09-2024 11:15:00 Monday |
3470 3458.35 |
3470 | 3447.8 | 604 |
| 1105 | -8.5 -0.24 % |
02-09-2024 10:15:00 Monday |
3481.5 3473 |
3487.15 | 3459.95 | 732 |
| 1106 | -59.65 -1.69 % |
02-09-2024 09:15:00 Monday |
3538.95 3479.3 |
3538.95 | 3470 | 1530 |
| 1107 | 4.75 0.14 % |
30-08-2024 15:15:00 Friday |
3486.45 3491.2 |
3519.15 | 3484.8 | 510 |
| 1108 | -3.8 -0.11 % |
30-08-2024 14:15:00 Friday |
3483.8 3480 |
3492.85 | 3465.05 | 1041 |
| 1109 | -41.5 -1.18 % |
30-08-2024 13:15:00 Friday |
3524.4 3482.9 |
3524.4 | 3482.9 | 905 |
| 1110 | -17.2 -0.49 % |
30-08-2024 12:15:00 Friday |
3537.2 3520 |
3540.8 | 3518.3 | 1274 |
| 1111 | -1.35 -0.04 % |
30-08-2024 11:15:00 Friday |
3538.45 3537.1 |
3574 | 3529.6 | 3704 |
| 1112 | 57.55 1.65 % |
30-08-2024 10:15:00 Friday |
3479.25 3536.8 |
3537.75 | 3479.25 | 3509 |
| 1113 | 38.65 1.12 % |
30-08-2024 09:15:00 Friday |
3445.05 3483.7 |
3492 | 3445.05 | 1861 |
| 1114 | -6 -0.17 % |
29-08-2024 15:15:00 Thursday |
3435.25 3429.25 |
3440.2 | 3428.3 | 293 |
| 1115 | 15.6 0.46 % |
29-08-2024 14:15:00 Thursday |
3418 3433.6 |
3439.8 | 3411 | 551 |
| 1116 | -1.2 -0.04 % |
29-08-2024 13:15:00 Thursday |
3422.65 3421.45 |
3429.25 | 3414.15 | 258 |
| 1117 | 3.55 0.1 % |
29-08-2024 12:15:00 Thursday |
3425.65 3429.2 |
3433.1 | 3422.55 | 458 |
| 1118 | 3.45 0.1 % |
29-08-2024 11:15:00 Thursday |
3420.15 3423.6 |
3432 | 3414.25 | 417 |
| 1119 | -7.25 -0.21 % |
29-08-2024 10:15:00 Thursday |
3418.55 3411.3 |
3430.5 | 3411.3 | 1626 |
| 1120 | -17.4 -0.51 % |
29-08-2024 09:15:00 Thursday |
3437 3419.6 |
3440 | 3413.05 | 1994 |
| 1121 | 17.55 0.51 % |
28-08-2024 15:15:00 Wednesday |
3417.45 3435 |
3435 | 3413.35 | 292 |
| 1122 | -27.7 -0.8 % |
28-08-2024 14:15:00 Wednesday |
3446.75 3419.05 |
3449.6 | 3415.05 | 866 |
| 1123 | 24.55 0.72 % |
28-08-2024 13:15:00 Wednesday |
3421.95 3446.5 |
3450 | 3415.2 | 1760 |
| 1124 | 10 0.29 % |
28-08-2024 12:15:00 Wednesday |
3412 3422 |
3426.4 | 3409.05 | 636 |
| 1125 | 19 0.56 % |
28-08-2024 11:15:00 Wednesday |
3393 3412 |
3412 | 3392 | 730 |
| 1126 | -29.75 -0.87 % |
28-08-2024 10:15:00 Wednesday |
3430.05 3400.3 |
3443 | 3400 | 1526 |
| 1127 | 64.45 1.92 % |
28-08-2024 09:15:00 Wednesday |
3365.35 3429.8 |
3445 | 3356.05 | 8381 |
| 1128 | -1.7 -0.05 % |
27-08-2024 15:15:00 Tuesday |
3368.35 3366.65 |
3374.2 | 3357.75 | 128 |
| 1129 | 16.55 0.49 % |
27-08-2024 14:15:00 Tuesday |
3345.5 3362.05 |
3363.25 | 3342.05 | 96 |
| 1130 | 1.7 0.05 % |
27-08-2024 13:15:00 Tuesday |
3349.9 3351.6 |
3369.05 | 3349.9 | 126 |
| 1131 | 3.5 0.1 % |
27-08-2024 12:15:00 Tuesday |
3346.45 3349.95 |
3349.95 | 3342.7 | 66 |
| 1132 | -8.25 -0.25 % |
27-08-2024 11:15:00 Tuesday |
3348.65 3340.4 |
3348.65 | 3327.45 | 1116 |
| 1133 | 3.55 0.11 % |
27-08-2024 10:15:00 Tuesday |
3345.35 3348.9 |
3350.15 | 3342.1 | 23 |
| 1134 | 3.75 0.11 % |
27-08-2024 09:15:00 Tuesday |
3345 3348.75 |
3353.05 | 3340.25 | 46 |
| 1135 | 3 0.09 % |
26-08-2024 15:15:00 Monday |
3342 3345 |
3345.75 | 3336.65 | 978 |
| 1136 | 3.8 0.11 % |
26-08-2024 14:15:00 Monday |
3332.65 3336.45 |
3344.85 | 3326.95 | 2680 |
| 1137 | -9.5 -0.28 % |
26-08-2024 13:15:00 Monday |
3339.6 3330.1 |
3339.6 | 3321.45 | 731 |
| 1138 | -7.4 -0.22 % |
26-08-2024 12:15:00 Monday |
3347.05 3339.65 |
3349 | 3337.85 | 500 |
| 1139 | -10.05 -0.3 % |
26-08-2024 11:15:00 Monday |
3355.7 3345.65 |
3363.4 | 3341.65 | 145 |
| 1140 | -3.3 -0.1 % |
26-08-2024 10:15:00 Monday |
3364.9 3361.6 |
3375 | 3353.8 | 403 |
| 1141 | 99.95 3.06 % |
26-08-2024 09:15:00 Monday |
3269.65 3369.6 |
3374 | 3269.65 | 1169 |
| 1142 | -4.5 -0.13 % |
23-08-2024 15:15:00 Friday |
3349.5 3345 |
3356.6 | 3343.2 | 148 |
| 1143 | -3.05 -0.09 % |
23-08-2024 14:15:00 Friday |
3351.9 3348.85 |
3356.95 | 3345 | 146 |
| 1144 | 8.95 0.27 % |
23-08-2024 13:15:00 Friday |
3348.05 3357 |
3357.05 | 3339.9 | 288 |
| 1145 | 0.85 0.03 % |
23-08-2024 12:15:00 Friday |
3355.35 3356.2 |
3356.2 | 3343.5 | 135 |
| 1146 | -11.75 -0.35 % |
23-08-2024 11:15:00 Friday |
3375 3363.25 |
3389.4 | 3351.65 | 180 |
| 1147 | 14.75 0.44 % |
23-08-2024 10:15:00 Friday |
3355.25 3370 |
3370.4 | 3355.25 | 92 |
| 1148 | -9.95 -0.3 % |
23-08-2024 09:15:00 Friday |
3370.05 3360.1 |
3377.25 | 3360 | 68 |
| 1149 | -10.35 -0.31 % |
22-08-2024 15:15:00 Thursday |
3366.6 3356.25 |
3369.2 | 3356.2 | 294 |
| 1150 | 2.35 0.07 % |
22-08-2024 14:15:00 Thursday |
3359.9 3362.25 |
3367 | 3345.6 | 8335 |
| 1151 | 5.75 0.17 % |
22-08-2024 13:15:00 Thursday |
3355 3360.75 |
3365 | 3350.95 | 110 |
| 1152 | -9.75 -0.29 % |
22-08-2024 12:15:00 Thursday |
3360 3350.25 |
3360 | 3350.25 | 26 |
| 1153 | -3.5 -0.1 % |
22-08-2024 11:15:00 Thursday |
3345.25 3341.75 |
3345.25 | 3334.05 | 49 |
| 1154 | -0.65 -0.02 % |
22-08-2024 10:15:00 Thursday |
3343.8 3343.15 |
3357.8 | 3339.6 | 317 |
| 1155 | -8.7 -0.26 % |
22-08-2024 09:15:00 Thursday |
3339 3330.3 |
3364.3 | 3283.55 | 145 |
| 1156 | -2.45 -0.07 % |
21-08-2024 15:15:00 Wednesday |
3350.2 3347.75 |
3351.85 | 3347.75 | 25 |
| 1157 | 3.2 0.1 % |
21-08-2024 14:15:00 Wednesday |
3348.9 3352.1 |
3352.1 | 3348.7 | 77 |
| 1158 | -1.7 -0.05 % |
21-08-2024 13:15:00 Wednesday |
3356.1 3354.4 |
3360 | 3349.55 | 33 |
| 1159 | -3.3 -0.1 % |
21-08-2024 12:15:00 Wednesday |
3354.95 3351.65 |
3354.95 | 3347.75 | 36 |
| 1160 | 9 0.27 % |
21-08-2024 11:15:00 Wednesday |
3346 3355 |
3355 | 3338.4 | 53 |
| 1161 | -7.8 -0.23 % |
21-08-2024 10:15:00 Wednesday |
3353.85 3346.05 |
3361.35 | 3346.05 | 103 |
| 1162 | 4.95 0.15 % |
21-08-2024 09:15:00 Wednesday |
3355 3359.95 |
3372.55 | 3348.85 | 442 |
| 1163 | -3.9 -0.12 % |
20-08-2024 15:15:00 Tuesday |
3362.4 3358.5 |
3364.7 | 3358.5 | 65 |
| 1164 | 0.85 0.03 % |
20-08-2024 14:15:00 Tuesday |
3358.65 3359.5 |
3366.9 | 3358.5 | 161 |
| 1165 | 17.55 0.52 % |
20-08-2024 13:15:00 Tuesday |
3354.7 3372.25 |
3372.25 | 3354.7 | 106 |
| 1166 | 2.8 0.08 % |
20-08-2024 12:15:00 Tuesday |
3352.2 3355 |
3355 | 3347.6 | 65 |
| 1167 | -5.25 -0.16 % |
20-08-2024 11:15:00 Tuesday |
3352.65 3347.4 |
3352.65 | 3346 | 63 |
| 1168 | -1.55 -0.05 % |
20-08-2024 10:15:00 Tuesday |
3349.55 3348 |
3353 | 3348 | 56 |
| 1169 | 9.6 0.29 % |
20-08-2024 09:15:00 Tuesday |
3355.15 3364.75 |
3364.75 | 3348 | 77 |
| 1170 | -11.45 -0.34 % |
19-08-2024 15:15:00 Monday |
3353.25 3341.8 |
3357.6 | 3341.8 | 137 |
| 1171 | 7 0.21 % |
19-08-2024 14:15:00 Monday |
3345.15 3352.15 |
3352.15 | 3336.75 | 101 |
| 1172 | 7 0.21 % |
19-08-2024 13:15:00 Monday |
3337.6 3344.6 |
3344.6 | 3335 | 156 |
| 1173 | -19.45 -0.58 % |
19-08-2024 12:15:00 Monday |
3364.15 3344.7 |
3367.25 | 3344.7 | 123 |
| 1174 | 16.9 0.51 % |
19-08-2024 11:15:00 Monday |
3338.35 3355.25 |
3365.7 | 3338.35 | 313 |
| 1175 | -12.9 -0.38 % |
19-08-2024 10:15:00 Monday |
3353.25 3340.35 |
3355.5 | 3340.1 | 179 |
| 1176 | -19 -0.56 % |
19-08-2024 09:15:00 Monday |
3370 3351 |
3370 | 3331.9 | 320 |
| 1177 | -7.2 -0.22 % |
16-08-2024 15:15:00 Friday |
3346.7 3339.5 |
3353.9 | 3339.5 | 417 |
| 1178 | 40.5 1.22 % |
16-08-2024 14:15:00 Friday |
3307.35 3347.85 |
3353.5 | 3303.4 | 726 |
| 1179 | -2.35 -0.07 % |
16-08-2024 13:15:00 Friday |
3312.5 3310.15 |
3315.15 | 3303.2 | 259 |
| 1180 | 10.2 0.31 % |
16-08-2024 12:15:00 Friday |
3298.3 3308.5 |
3314.7 | 3296.2 | 255 |
| 1181 | 0.05 0 % |
16-08-2024 11:15:00 Friday |
3308.7 3308.75 |
3308.85 | 3294.85 | 350 |
| 1182 | -11.8 -0.36 % |
16-08-2024 10:15:00 Friday |
3316.75 3304.95 |
3319.45 | 3303.05 | 475 |
| 1183 | -69.25 -2.05 % |
16-08-2024 09:15:00 Friday |
3382.65 3313.4 |
3382.65 | 3310.35 | 636 |
| 1184 | -2.45 -0.07 % |
14-08-2024 15:15:00 Wednesday |
3344 3341.55 |
3361.65 | 3341.55 | 254 |
| 1185 | 36.05 1.09 % |
14-08-2024 14:15:00 Wednesday |
3308.95 3345 |
3350 | 3305.5 | 823 |
| 1186 | 26.55 0.81 % |
14-08-2024 13:15:00 Wednesday |
3279.55 3306.1 |
3306.1 | 3264.85 | 240 |
| 1187 | -1.65 -0.05 % |
14-08-2024 12:15:00 Wednesday |
3288.05 3286.4 |
3294.8 | 3283.45 | 122 |
| 1188 | -8 -0.24 % |
14-08-2024 11:15:00 Wednesday |
3305 3297 |
3307.15 | 3287.15 | 233 |
| 1189 | -1.05 -0.03 % |
14-08-2024 10:15:00 Wednesday |
3311.05 3310 |
3324.7 | 3306.05 | 347 |
| 1190 | -79.75 -2.35 % |
14-08-2024 09:15:00 Wednesday |
3394.75 3315 |
3394.75 | 3311.6 | 452 |
| 1191 | -3.55 -0.11 % |
13-08-2024 15:15:00 Tuesday |
3362.85 3359.3 |
3366.15 | 3351 | 761 |
| 1192 | -0.55 -0.02 % |
13-08-2024 14:15:00 Tuesday |
3365.05 3364.5 |
3370.6 | 3358 | 510 |
| 1193 | -1.65 -0.05 % |
13-08-2024 13:15:00 Tuesday |
3365.2 3363.55 |
3370.7 | 3343.15 | 1031 |
| 1194 | -6.25 -0.19 % |
13-08-2024 12:15:00 Tuesday |
3368.55 3362.3 |
3384 | 3357 | 1573 |
| 1195 | 15.85 0.47 % |
13-08-2024 11:15:00 Tuesday |
3349.15 3365 |
3365 | 3339.1 | 475 |
| 1196 | 12.4 0.37 % |
13-08-2024 10:15:00 Tuesday |
3331.4 3343.8 |
3350 | 3325.5 | 360 |
| 1197 | 5.2 0.16 % |
13-08-2024 09:15:00 Tuesday |
3330.65 3335.85 |
3343 | 3314.8 | 989 |
| 1198 | -10.95 -0.33 % |
12-08-2024 15:15:00 Monday |
3341.5 3330.55 |
3348.45 | 3330.55 | 414 |
| 1199 | -2.6 -0.08 % |
12-08-2024 14:15:00 Monday |
3334.1 3331.5 |
3337.2 | 3320.85 | 410 |
| 1200 | 4.95 0.15 % |
12-08-2024 13:15:00 Monday |
3330.5 3335.45 |
3338.25 | 3330.5 | 27 |
| 1201 | -7.3 -0.22 % |
12-08-2024 12:15:00 Monday |
3337 3329.7 |
3338.15 | 3323.5 | 281 |
| 1202 | 15.75 0.47 % |
12-08-2024 11:15:00 Monday |
3331 3346.75 |
3355.75 | 3331 | 408 |
| 1203 | -0.1 0 % |
12-08-2024 10:15:00 Monday |
3328.1 3328 |
3336.1 | 3323.7 | 429 |
| 1204 | -14.1 -0.42 % |
12-08-2024 09:15:00 Monday |
3347.95 3333.85 |
3361.5 | 3309.65 | 903 |
| 1205 | -15.8 -0.47 % |
09-08-2024 15:15:00 Friday |
3339 3323.2 |
3342.5 | 3321.55 | 48 |
| 1206 | 32.35 0.98 % |
09-08-2024 14:15:00 Friday |
3308.75 3341.1 |
3341.1 | 3308.75 | 393 |
| 1207 | -7.2 -0.22 % |
09-08-2024 13:15:00 Friday |
3316.15 3308.95 |
3318.8 | 3300 | 416 |
| 1208 | 2.75 0.08 % |
09-08-2024 12:15:00 Friday |
3331.95 3334.7 |
3334.7 | 3325 | 218 |
| 1209 | 3.45 0.1 % |
09-08-2024 11:15:00 Friday |
3328.45 3331.9 |
3331.9 | 3315.9 | 100 |
| 1210 | -18.9 -0.56 % |
09-08-2024 10:15:00 Friday |
3354.75 3335.85 |
3359.8 | 3332 | 195 |
| 1211 | -5.35 -0.16 % |
09-08-2024 09:15:00 Friday |
3349.35 3344 |
3364.75 | 3340 | 345 |
| 1212 | 8.15 0.24 % |
08-08-2024 15:15:00 Thursday |
3331.1 3339.25 |
3339.25 | 3322.15 | 372 |
| 1213 | -9.9 -0.3 % |
08-08-2024 14:15:00 Thursday |
3341 3331.1 |
3348.35 | 3331.1 | 202 |
| 1214 | -8.4 -0.25 % |
08-08-2024 13:15:00 Thursday |
3342.4 3334 |
3345.25 | 3333.45 | 389 |
| 1215 | -5.05 -0.15 % |
08-08-2024 12:15:00 Thursday |
3340.65 3335.6 |
3351 | 3326.95 | 480 |
| 1216 | -11.85 -0.35 % |
08-08-2024 11:15:00 Thursday |
3348.3 3336.45 |
3355.05 | 3334.85 | 943 |
| 1217 | 15.55 0.47 % |
08-08-2024 10:15:00 Thursday |
3335.45 3351 |
3370 | 3332.05 | 1053 |
| 1218 | 3.75 0.11 % |
08-08-2024 09:15:00 Thursday |
3330 3333.75 |
3347.85 | 3304.8 | 1162 |
| 1219 | -4.55 -0.14 % |
07-08-2024 15:15:00 Wednesday |
3324.55 3320 |
3328 | 3313 | 778 |
| 1220 | 5.65 0.17 % |
07-08-2024 14:15:00 Wednesday |
3318.9 3324.55 |
3329.55 | 3304.45 | 837 |
| 1221 | 18.45 0.56 % |
07-08-2024 13:15:00 Wednesday |
3299.95 3318.4 |
3319.3 | 3293.7 | 882 |
| 1222 | 19.95 0.61 % |
07-08-2024 12:15:00 Wednesday |
3280 3299.95 |
3303 | 3260.4 | 1053 |
| 1223 | 11.1 0.34 % |
07-08-2024 11:15:00 Wednesday |
3265.15 3276.25 |
3280.1 | 3265.15 | 641 |
| 1224 | 1.2 0.04 % |
07-08-2024 10:15:00 Wednesday |
3255.85 3257.05 |
3260 | 3241.15 | 294 |
| 1225 | 11.8 0.36 % |
07-08-2024 09:15:00 Wednesday |
3240 3251.8 |
3270.6 | 3234.8 | 2710 |
| 1226 | 1.45 0.05 % |
06-08-2024 15:15:00 Tuesday |
3212.35 3213.8 |
3228.3 | 3207.65 | 412 |
| 1227 | -34.05 -1.05 % |
06-08-2024 14:15:00 Tuesday |
3248.75 3214.7 |
3295 | 3214.7 | 1734 |
| 1228 | 6.75 0.21 % |
06-08-2024 13:15:00 Tuesday |
3242 3248.75 |
3256 | 3242 | 554 |
| 1229 | 11.05 0.34 % |
06-08-2024 12:15:00 Tuesday |
3237.75 3248.8 |
3261.55 | 3237.75 | 525 |
| 1230 | 14 0.43 % |
06-08-2024 11:15:00 Tuesday |
3223.95 3237.95 |
3242.85 | 3223.95 | 291 |
| 1231 | -6.65 -0.21 % |
06-08-2024 10:15:00 Tuesday |
3224.25 3217.6 |
3227.85 | 3191.3 | 484 |
| 1232 | 49.2 1.55 % |
06-08-2024 09:15:00 Tuesday |
3175 3224.2 |
3224.2 | 3175 | 911 |
| 1233 | 9.85 0.31 % |
05-08-2024 15:15:00 Monday |
3161 3170.85 |
3170.85 | 3160.6 | 278 |
| 1234 | -17.7 -0.56 % |
05-08-2024 14:15:00 Monday |
3184.3 3166.6 |
3187.55 | 3163.55 | 600 |
| 1235 | -5.4 -0.17 % |
05-08-2024 13:15:00 Monday |
3189.7 3184.3 |
3190.65 | 3184.3 | 1474 |
| 1236 | -3.45 -0.11 % |
05-08-2024 12:15:00 Monday |
3186.55 3183.1 |
3190 | 3172.4 | 353 |
| 1237 | -7.65 -0.24 % |
05-08-2024 11:15:00 Monday |
3194.4 3186.75 |
3194.4 | 3158.6 | 1536 |
| 1238 | -21.95 -0.68 % |
05-08-2024 10:15:00 Monday |
3222.75 3200.8 |
3223.65 | 3191.1 | 610 |
| 1239 | 19.4 0.61 % |
05-08-2024 09:15:00 Monday |
3199.95 3219.35 |
3227.35 | 3178 | 1389 |
| 1240 | -1.25 -0.04 % |
02-08-2024 15:15:00 Friday |
3222.25 3221 |
3235 | 3221 | 521 |
| 1241 | -41.35 -1.27 % |
02-08-2024 14:15:00 Friday |
3265 3223.65 |
3270.9 | 3219 | 1152 |
| 1242 | 27.2 0.84 % |
02-08-2024 13:15:00 Friday |
3233 3260.2 |
3266 | 3233 | 2954 |
| 1243 | 36.1 1.13 % |
02-08-2024 12:15:00 Friday |
3201.25 3237.35 |
3237.35 | 3201.25 | 668 |
| 1244 | -2.9 -0.09 % |
02-08-2024 11:15:00 Friday |
3200.25 3197.35 |
3204.25 | 3197 | 132 |
| 1245 | -9.25 -0.29 % |
02-08-2024 10:15:00 Friday |
3213.6 3204.35 |
3215.7 | 3195.3 | 549 |
| 1246 | 53.7 1.7 % |
02-08-2024 09:15:00 Friday |
3160.1 3213.8 |
3233.4 | 3160.1 | 1897 |
| 1247 | 34.9 1.09 % |
01-08-2024 15:15:00 Thursday |
3190 3224.9 |
3248.35 | 3187 | 1377 |
| 1248 | 6 0.19 % |
01-08-2024 14:15:00 Thursday |
3181.55 3187.55 |
3188.3 | 3165 | 329 |
| 1249 | -10.1 -0.32 % |
01-08-2024 13:15:00 Thursday |
3190.95 3180.85 |
3194.4 | 3178 | 248 |
| 1250 | -2.65 -0.08 % |
01-08-2024 12:15:00 Thursday |
3194.6 3191.95 |
3195 | 3184.4 | 743 |
| 1251 | 7.8 0.24 % |
01-08-2024 11:15:00 Thursday |
3186.35 3194.15 |
3198.6 | 3186.35 | 315 |
| 1252 | -11.15 -0.35 % |
01-08-2024 10:15:00 Thursday |
3202.35 3191.2 |
3210 | 3184.4 | 1031 |
| 1253 | 22.25 0.7 % |
01-08-2024 09:15:00 Thursday |
3169.7 3191.95 |
3203.6 | 3166 | 1172 |
| 1254 | -3.9 -0.12 % |
31-07-2024 15:15:00 Wednesday |
3173.9 3170 |
3174.65 | 3167.75 | 635 |
| 1255 | -2.35 -0.07 % |
31-07-2024 14:15:00 Wednesday |
3174.95 3172.6 |
3177.5 | 3169.7 | 515 |
| 1256 | 2.9 0.09 % |
31-07-2024 13:15:00 Wednesday |
3172.1 3175 |
3175.4 | 3155 | 1149 |
| 1257 | -5.5 -0.17 % |
31-07-2024 12:15:00 Wednesday |
3180 3174.5 |
3187.8 | 3161.75 | 854 |
| 1258 | -7.55 -0.24 % |
31-07-2024 11:15:00 Wednesday |
3188.05 3180.5 |
3210.25 | 3180.5 | 4047 |
| 1259 | 25.65 0.81 % |
31-07-2024 10:15:00 Wednesday |
3161.05 3186.7 |
3190 | 3158.05 | 2523 |
| 1260 | 14.3 0.45 % |
31-07-2024 09:15:00 Wednesday |
3145.25 3159.55 |
3163.7 | 3120.55 | 1399 |
| 1261 | 7.35 0.24 % |
30-07-2024 15:15:00 Tuesday |
3111.2 3118.55 |
3120.55 | 3108.2 | 291 |
| 1262 | -15.65 -0.5 % |
30-07-2024 14:15:00 Tuesday |
3127.05 3111.4 |
3127.05 | 3105.25 | 526 |
| 1263 | -10.6 -0.34 % |
30-07-2024 13:15:00 Tuesday |
3140.6 3130 |
3143.5 | 3122.3 | 490 |
| 1264 | -23.45 -0.74 % |
30-07-2024 12:15:00 Tuesday |
3166.2 3142.75 |
3171 | 3132 | 385 |
| 1265 | -7.05 -0.22 % |
30-07-2024 11:15:00 Tuesday |
3181.05 3174 |
3182.3 | 3172.4 | 94 |
| 1266 | -2.25 -0.07 % |
30-07-2024 10:15:00 Tuesday |
3191.65 3189.4 |
3198.95 | 3179.4 | 133 |
| 1267 | -28.85 -0.9 % |
30-07-2024 09:15:00 Tuesday |
3220 3191.15 |
3241.55 | 3177.3 | 396 |
| 1268 | -18.2 -0.57 % |
29-07-2024 15:15:00 Monday |
3200.5 3182.3 |
3201.5 | 3182.3 | 951 |
| 1269 | -22.45 -0.7 % |
29-07-2024 14:15:00 Monday |
3220.75 3198.3 |
3221.25 | 3192.25 | 1315 |
| 1270 | 7.8 0.24 % |
29-07-2024 13:15:00 Monday |
3207.05 3214.85 |
3217.7 | 3197.4 | 705 |
| 1271 | 31.1 0.98 % |
29-07-2024 12:15:00 Monday |
3185 3216.1 |
3220.6 | 3185 | 485 |
| 1272 | 26.55 0.84 % |
29-07-2024 11:15:00 Monday |
3145.7 3172.25 |
3173.75 | 3145.7 | 158 |
| 1273 | -30.4 -0.96 % |
29-07-2024 10:15:00 Monday |
3174 3143.6 |
3174 | 3137.95 | 552 |
| 1274 | -38.7 -1.21 % |
29-07-2024 09:15:00 Monday |
3207.95 3169.25 |
3208.2 | 3158.45 | 1741 |
| 1275 | 36.35 1.15 % |
26-07-2024 15:15:00 Friday |
3149.65 3186 |
3256.2 | 3149.65 | 2463 |
| 1276 | 19.1 0.61 % |
26-07-2024 14:15:00 Friday |
3127.6 3146.7 |
3161.1 | 3127.55 | 836 |
| 1277 | -18.5 -0.59 % |
26-07-2024 13:15:00 Friday |
3142.3 3123.8 |
3148.25 | 3112.65 | 1551 |
| 1278 | 4.35 0.14 % |
26-07-2024 12:15:00 Friday |
3141.7 3146.05 |
3148.4 | 3134.9 | 542 |
| 1279 | -7.1 -0.23 % |
26-07-2024 11:15:00 Friday |
3149 3141.9 |
3155.6 | 3139.6 | 778 |
| 1280 | 27.05 0.87 % |
26-07-2024 10:15:00 Friday |
3119.45 3146.5 |
3149.4 | 3119.45 | 1198 |
| 1281 | 29.8 0.96 % |
26-07-2024 09:15:00 Friday |
3091 3120.8 |
3127.75 | 3088.45 | 1120 |
| 1282 | 5.1 0.17 % |
25-07-2024 15:15:00 Thursday |
3082.9 3088 |
3089.25 | 3078.2 | 204 |
| 1283 | -7.65 -0.25 % |
25-07-2024 14:15:00 Thursday |
3091.05 3083.4 |
3101.25 | 3073.6 | 766 |
| 1284 | -1.25 -0.04 % |
25-07-2024 13:15:00 Thursday |
3089.9 3088.65 |
3097.35 | 3085.9 | 135 |
| 1285 | -0.45 -0.01 % |
25-07-2024 12:15:00 Thursday |
3090.35 3089.9 |
3099.5 | 3088 | 739 |
| 1286 | 5.65 0.18 % |
25-07-2024 11:15:00 Thursday |
3092.35 3098 |
3117.4 | 3087.15 | 978 |
| 1287 | -12.35 -0.4 % |
25-07-2024 10:15:00 Thursday |
3101.7 3089.35 |
3102.35 | 3077.05 | 933 |
| 1288 | 3.7 0.12 % |
25-07-2024 09:15:00 Thursday |
3100 3103.7 |
3157.6 | 3092.9 | 1742 |
| 1289 | -23.8 -0.76 % |
24-07-2024 15:15:00 Wednesday |
3148.65 3124.85 |
3150 | 3124.85 | 1307 |
| 1290 | 6 0.19 % |
24-07-2024 14:15:00 Wednesday |
3138.8 3144.8 |
3185.25 | 3137.15 | 1156 |
| 1291 | 52.45 1.7 % |
24-07-2024 13:15:00 Wednesday |
3083.2 3135.65 |
3153.7 | 3082.15 | 2656 |
| 1292 | 35.6 1.17 % |
24-07-2024 12:15:00 Wednesday |
3048.25 3083.85 |
3090 | 3035.6 | 814 |
| 1293 | 2.2 0.07 % |
24-07-2024 11:15:00 Wednesday |
3043.95 3046.15 |
3053.8 | 3040 | 948 |
| 1294 | -9.65 -0.32 % |
24-07-2024 10:15:00 Wednesday |
3051 3041.35 |
3058.05 | 3030.6 | 2175 |
| 1295 | -110.3 -3.49 % |
24-07-2024 09:15:00 Wednesday |
3158.95 3048.65 |
3158.95 | 3003.3 | 6859 |
| 1296 | 15.65 0.5 % |
23-07-2024 15:15:00 Tuesday |
3140.35 3156 |
3169.6 | 3136.6 | 2463 |
| 1297 | 89.55 2.94 % |
23-07-2024 14:15:00 Tuesday |
3049.45 3139 |
3139 | 3047.1 | 2441 |
| 1298 | 13.55 0.45 % |
23-07-2024 13:15:00 Tuesday |
3038.45 3052 |
3052 | 3029.35 | 765 |
| 1299 | -5.9 -0.19 % |
23-07-2024 12:15:00 Tuesday |
3052.25 3046.35 |
3052.85 | 2998 | 2989 |
| 1300 | 17.25 0.57 % |
23-07-2024 11:15:00 Tuesday |
3042.25 3059.5 |
3066.8 | 3040 | 1068 |
| 1301 | -9.7 -0.32 % |
23-07-2024 10:15:00 Tuesday |
3063.65 3053.95 |
3073.55 | 3043.5 | 1186 |
| 1302 | 22 0.72 % |
23-07-2024 09:15:00 Tuesday |
3044.05 3066.05 |
3087.6 | 3028.8 | 3473 |
| 1303 | -11 -0.36 % |
22-07-2024 15:15:00 Monday |
3031 3020 |
3033.15 | 3020 | 332 |
| 1304 | -2.9 -0.1 % |
22-07-2024 14:15:00 Monday |
3032.05 3029.15 |
3038.9 | 3024.3 | 516 |
| 1305 | 12.85 0.43 % |
22-07-2024 13:15:00 Monday |
3021.25 3034.1 |
3043.65 | 3021.25 | 406 |
| 1306 | 8.7 0.29 % |
22-07-2024 12:15:00 Monday |
3011.65 3020.35 |
3036.2 | 3001.05 | 1100 |
| 1307 | -21.4 -0.71 % |
22-07-2024 11:15:00 Monday |
3028.9 3007.5 |
3028.9 | 3005.95 | 273 |
| 1308 | 17.95 0.6 % |
22-07-2024 10:15:00 Monday |
3016.15 3034.1 |
3044.15 | 3009.8 | 989 |
| 1309 | 68.6 2.33 % |
22-07-2024 09:15:00 Monday |
2947.55 3016.15 |
3017.15 | 2906.9 | 1183 |
| 1310 | -6.3 -0.21 % |
19-07-2024 15:15:00 Friday |
2945.4 2939.1 |
2950.95 | 2937.65 | 194 |
| 1311 | 3.05 0.1 % |
19-07-2024 14:15:00 Friday |
2944.7 2947.75 |
2950.85 | 2937.15 | 298 |
| 1312 | -16.1 -0.54 % |
19-07-2024 13:15:00 Friday |
2961.1 2945 |
2961.1 | 2943.1 | 205 |
| 1313 | -1.5 -0.05 % |
19-07-2024 12:15:00 Friday |
2971.25 2969.75 |
2978 | 2969.05 | 41 |
| 1314 | -10.3 -0.35 % |
19-07-2024 11:15:00 Friday |
2985 2974.7 |
2987.4 | 2962 | 294 |
| 1315 | -5.3 -0.18 % |
19-07-2024 10:15:00 Friday |
2997.3 2992 |
3010 | 2988.9 | 159 |
| 1316 | -82.7 -2.69 % |
19-07-2024 09:15:00 Friday |
3079 2996.3 |
3079 | 2989.7 | 347 |
| 1317 | -12.35 -0.4 % |
18-07-2024 15:15:00 Thursday |
3059.95 3047.6 |
3068.95 | 3047.6 | 542 |
| 1318 | 45.55 1.51 % |
18-07-2024 14:15:00 Thursday |
3014.6 3060.15 |
3065 | 3014.6 | 1519 |
| 1319 | 10.55 0.35 % |
18-07-2024 13:15:00 Thursday |
3002.95 3013.5 |
3019.7 | 2998.95 | 193 |
| 1320 | 22.05 0.74 % |
18-07-2024 12:15:00 Thursday |
2981.5 3003.55 |
3003.55 | 2978.65 | 256 |
| 1321 | -6.6 -0.22 % |
18-07-2024 11:15:00 Thursday |
2970.7 2964.1 |
2970.7 | 2953.35 | 78 |
| 1322 | -21.5 -0.72 % |
18-07-2024 10:15:00 Thursday |
2995.75 2974.25 |
2995.75 | 2971.3 | 94 |
| 1323 | -7.4 -0.25 % |
18-07-2024 09:15:00 Thursday |
2999.95 2992.55 |
2999.95 | 2969.3 | 291 |
| 1324 | 9.9 0.33 % |
16-07-2024 15:15:00 Tuesday |
2966 2975.9 |
2975.9 | 2964.4 | 361 |
| 1325 | -5.15 -0.17 % |
16-07-2024 14:15:00 Tuesday |
2975.15 2970 |
2987.55 | 2970 | 170 |
| 1326 | 17.05 0.58 % |
16-07-2024 13:15:00 Tuesday |
2953.6 2970.65 |
2976.45 | 2953.6 | 540 |
| 1327 | -5.55 -0.19 % |
16-07-2024 12:15:00 Tuesday |
2985.45 2979.9 |
2985.45 | 2961.9 | 906 |
| 1328 | -11.05 -0.37 % |
16-07-2024 11:15:00 Tuesday |
2998.5 2987.45 |
2998.5 | 2984.45 | 191 |
| 1329 | 6.65 0.22 % |
16-07-2024 10:15:00 Tuesday |
2992.3 2998.95 |
3003.4 | 2990 | 170 |
| 1330 | 55 1.87 % |
16-07-2024 09:15:00 Tuesday |
2947 3002 |
3002 | 2947 | 1266 |
| 1331 | -1.75 -0.06 % |
15-07-2024 15:15:00 Monday |
2951.45 2949.7 |
2954.35 | 2948.55 | 277 |
| 1332 | 4.8 0.16 % |
15-07-2024 14:15:00 Monday |
2950.35 2955.15 |
2956.85 | 2948.05 | 164 |
| 1333 | -0.85 -0.03 % |
15-07-2024 13:15:00 Monday |
2951.95 2951.1 |
2953.45 | 2947.35 | 315 |
| 1334 | 6.4 0.22 % |
15-07-2024 12:15:00 Monday |
2946.1 2952.5 |
2959.1 | 2945 | 121 |
| 1335 | -11.3 -0.38 % |
15-07-2024 11:15:00 Monday |
2957.9 2946.6 |
2964.6 | 2946.6 | 198 |
| 1336 | -9.5 -0.32 % |
15-07-2024 10:15:00 Monday |
2967.45 2957.95 |
2977.4 | 2952.1 | 603 |
| 1337 | 52.95 1.81 % |
15-07-2024 09:15:00 Monday |
2921 2973.95 |
2974 | 2921 | 916 |
| 1338 | -4.1 -0.14 % |
12-07-2024 15:15:00 Friday |
2947 2942.9 |
2953.6 | 2942.9 | 194 |
| 1339 | 2.5 0.08 % |
12-07-2024 14:15:00 Friday |
2945.35 2947.85 |
2950.45 | 2943.05 | 95 |
| 1340 | -10.1 -0.34 % |
12-07-2024 13:15:00 Friday |
2952.4 2942.3 |
2955 | 2942.3 | 37 |
| 1341 | 3.55 0.12 % |
12-07-2024 12:15:00 Friday |
2941.3 2944.85 |
2950.55 | 2939.6 | 42 |
| 1342 | -1.85 -0.06 % |
12-07-2024 11:15:00 Friday |
2945 2943.15 |
2945 | 2930.45 | 218 |
| 1343 | 15.6 0.53 % |
12-07-2024 10:15:00 Friday |
2940.9 2956.5 |
2956.5 | 2939.05 | 72 |
| 1344 | -20.3 -0.69 % |
12-07-2024 09:15:00 Friday |
2960 2939.7 |
2976.2 | 2937.65 | 294 |
| 1345 | -7.4 -0.25 % |
11-07-2024 15:15:00 Thursday |
2957.1 2949.7 |
2963 | 2949.7 | 338 |
| 1346 | 17.45 0.59 % |
11-07-2024 14:15:00 Thursday |
2941.35 2958.8 |
2976.5 | 2933.65 | 925 |
| 1347 | 21.25 0.73 % |
11-07-2024 13:15:00 Thursday |
2923 2944.25 |
2946.85 | 2922.2 | 156 |
| 1348 | -8.35 -0.28 % |
11-07-2024 12:15:00 Thursday |
2934.25 2925.9 |
2934.25 | 2922.05 | 334 |
| 1349 | -3.1 -0.11 % |
11-07-2024 11:15:00 Thursday |
2933.35 2930.25 |
2942.5 | 2924.65 | 246 |
| 1350 | -1.4 -0.05 % |
11-07-2024 10:15:00 Thursday |
2931.25 2929.85 |
2944.9 | 2929.65 | 381 |
| 1351 | -4.05 -0.14 % |
11-07-2024 09:15:00 Thursday |
2943.1 2939.05 |
2958.35 | 2938.95 | 648 |
| 1352 | -4.55 -0.15 % |
10-07-2024 15:15:00 Wednesday |
2950.55 2946 |
2956.5 | 2943.95 | 582 |
| 1353 | 12.35 0.42 % |
10-07-2024 14:15:00 Wednesday |
2937.65 2950 |
2958 | 2937.35 | 1099 |
| 1354 | -3.9 -0.13 % |
10-07-2024 13:15:00 Wednesday |
2932.2 2928.3 |
2939.2 | 2928.3 | 134 |
| 1355 | 10.2 0.35 % |
10-07-2024 12:15:00 Wednesday |
2922.5 2932.7 |
2939.65 | 2920.75 | 327 |
| 1356 | 12.85 0.44 % |
10-07-2024 11:15:00 Wednesday |
2912.1 2924.95 |
2929.85 | 2907 | 428 |
| 1357 | -18.3 -0.62 % |
10-07-2024 10:15:00 Wednesday |
2933.3 2915 |
2935.15 | 2901.3 | 1663 |
| 1358 | -6.1 -0.21 % |
10-07-2024 09:15:00 Wednesday |
2936.1 2930 |
2965 | 2927.4 | 1975 |
| 1359 | -7.7 -0.26 % |
09-07-2024 15:15:00 Tuesday |
2937.05 2929.35 |
2938.65 | 2929.35 | 197 |
| 1360 | 18.8 0.64 % |
09-07-2024 14:15:00 Tuesday |
2918.3 2937.1 |
2937.5 | 2911 | 769 |
| 1361 | 14 0.48 % |
09-07-2024 13:15:00 Tuesday |
2903.75 2917.75 |
2920.15 | 2902.85 | 190 |
| 1362 | 11.2 0.39 % |
09-07-2024 12:15:00 Tuesday |
2892.9 2904.1 |
2907.8 | 2892.9 | 101 |
| 1363 | -2.1 -0.07 % |
09-07-2024 11:15:00 Tuesday |
2900.35 2898.25 |
2900.35 | 2888.6 | 179 |
| 1364 | -0.55 -0.02 % |
09-07-2024 10:15:00 Tuesday |
2898.5 2897.95 |
2912.95 | 2889.6 | 220 |
| 1365 | -4.4 -0.15 % |
09-07-2024 09:15:00 Tuesday |
2898.95 2894.55 |
2904 | 2878.35 | 216 |
| 1366 | 16.8 0.59 % |
08-07-2024 15:15:00 Monday |
2863.2 2880 |
2895 | 2863.2 | 78 |
| 1367 | 2.65 0.09 % |
08-07-2024 14:15:00 Monday |
2861.75 2864.4 |
2864.65 | 2857.5 | 77 |
| 1368 | -7.9 -0.28 % |
08-07-2024 13:15:00 Monday |
2855 2847.1 |
2858.5 | 2847.1 | 71 |
| 1369 | -9.55 -0.33 % |
08-07-2024 12:15:00 Monday |
2871.5 2861.95 |
2871.5 | 2857.2 | 34 |
| 1370 | -8.05 -0.28 % |
08-07-2024 11:15:00 Monday |
2873.65 2865.6 |
2873.65 | 2865.6 | 137 |
| 1371 | -3.95 -0.14 % |
08-07-2024 10:15:00 Monday |
2881.5 2877.55 |
2887 | 2877.3 | 90 |
| 1372 | 18 0.63 % |
08-07-2024 09:15:00 Monday |
2862.65 2880.65 |
2916.65 | 2862.65 | 311 |
| 1373 | -11.4 -0.39 % |
05-07-2024 15:15:00 Friday |
2891.4 2880 |
2894.2 | 2880 | 336 |
| 1374 | -1.4 -0.05 % |
05-07-2024 14:15:00 Friday |
2893.05 2891.65 |
2895.35 | 2886.05 | 384 |
| 1375 | -3.55 -0.12 % |
05-07-2024 13:15:00 Friday |
2898.25 2894.7 |
2900 | 2892.65 | 319 |
| 1376 | -5.9 -0.2 % |
05-07-2024 12:15:00 Friday |
2904 2898.1 |
2910.25 | 2883.05 | 2244 |
| 1377 | 8.75 0.3 % |
05-07-2024 11:15:00 Friday |
2913 2921.75 |
2924.35 | 2907.2 | 2329 |
| 1378 | 20.75 0.72 % |
05-07-2024 10:15:00 Friday |
2889.65 2910.4 |
2910.4 | 2888.05 | 2430 |
| 1379 | 16.3 0.57 % |
05-07-2024 09:15:00 Friday |
2870 2886.3 |
2923.2 | 2870 | 3768 |
| 1380 | -3.75 -0.13 % |
04-07-2024 15:15:00 Thursday |
2869.55 2865.8 |
2870.45 | 2865.8 | 195 |
| 1381 | 5.65 0.2 % |
04-07-2024 14:15:00 Thursday |
2864.1 2869.75 |
2879 | 2858.05 | 1018 |
| 1382 | 19 0.67 % |
04-07-2024 13:15:00 Thursday |
2850 2869 |
2869 | 2847.85 | 1009 |
| 1383 | 21.25 0.75 % |
04-07-2024 12:15:00 Thursday |
2828.65 2849.9 |
2852 | 2826.35 | 466 |
| 1384 | -1.85 -0.07 % |
04-07-2024 11:15:00 Thursday |
2836.05 2834.2 |
2849.25 | 2828.65 | 771 |
| 1385 | 24.35 0.87 % |
04-07-2024 10:15:00 Thursday |
2809.5 2833.85 |
2834.1 | 2798.25 | 844 |
| 1386 | -26.05 -0.92 % |
04-07-2024 09:15:00 Thursday |
2840.05 2814 |
2851.2 | 2814 | 784 |
| 1387 | -1.45 -0.05 % |
03-07-2024 15:15:00 Wednesday |
2841.45 2840 |
2841.45 | 2836.75 | 278 |
| 1388 | 15.65 0.55 % |
03-07-2024 14:15:00 Wednesday |
2826.9 2842.55 |
2842.55 | 2817.9 | 618 |
| 1389 | 4.95 0.18 % |
03-07-2024 13:15:00 Wednesday |
2824.1 2829.05 |
2834.95 | 2824.1 | 260 |
| 1390 | 3.9 0.14 % |
03-07-2024 12:15:00 Wednesday |
2820.25 2824.15 |
2829.8 | 2819.05 | 161 |
| 1391 | -4.05 -0.14 % |
03-07-2024 11:15:00 Wednesday |
2827.65 2823.6 |
2830.5 | 2818.05 | 586 |
| 1392 | -11.35 -0.4 % |
03-07-2024 10:15:00 Wednesday |
2837.95 2826.6 |
2840 | 2825 | 382 |
| 1393 | 7 0.25 % |
03-07-2024 09:15:00 Wednesday |
2828.5 2835.5 |
2850.05 | 2828.1 | 1683 |
| 1394 | 2.05 0.07 % |
02-07-2024 15:15:00 Tuesday |
2817.55 2819.6 |
2825.85 | 2817.55 | 148 |
| 1395 | -13.9 -0.49 % |
02-07-2024 14:15:00 Tuesday |
2831.5 2817.6 |
2831.5 | 2816.9 | 311 |
| 1396 | 10 0.36 % |
02-07-2024 13:15:00 Tuesday |
2815.6 2825.6 |
2833.55 | 2815.6 | 559 |
| 1397 | 11.85 0.42 % |
02-07-2024 12:15:00 Tuesday |
2808.15 2820 |
2820 | 2808.15 | 138 |
| 1398 | 12.3 0.44 % |
02-07-2024 11:15:00 Tuesday |
2804.9 2817.2 |
2820 | 2804.9 | 84 |
| 1399 | 4.15 0.15 % |
02-07-2024 10:15:00 Tuesday |
2799.1 2803.25 |
2822.55 | 2788 | 360 |
| 1400 | 15.95 0.57 % |
02-07-2024 09:15:00 Tuesday |
2781.55 2797.5 |
2821.65 | 2781.55 | 402 |
| 1401 | -6.85 -0.25 % |
01-07-2024 15:15:00 Monday |
2781.55 2774.7 |
2784.6 | 2774.5 | 130 |
| 1402 | 20.1 0.73 % |
01-07-2024 14:15:00 Monday |
2763.1 2783.2 |
2784.95 | 2760.35 | 160 |
| 1403 | -7.2 -0.26 % |
01-07-2024 13:15:00 Monday |
2773.4 2766.2 |
2773.4 | 2762.75 | 337 |
| 1404 | -13.55 -0.49 % |
01-07-2024 12:15:00 Monday |
2783.45 2769.9 |
2783.45 | 2769.9 | 53 |
| 1405 | -14.4 -0.52 % |
01-07-2024 11:15:00 Monday |
2794.7 2780.3 |
2794.7 | 2780.3 | 655 |
| 1406 | -14.1 -0.5 % |
01-07-2024 10:15:00 Monday |
2807.55 2793.45 |
2813.45 | 2793.4 | 85 |
| 1407 | 8.7 0.31 % |
01-07-2024 09:15:00 Monday |
2793.05 2801.75 |
2817.05 | 2793.05 | 259 |
| 1408 | -3.6 -0.13 % |
28-06-2024 15:15:00 Friday |
2795.1 2791.5 |
2799.15 | 2786 | 178 |
| 1409 | -12.15 -0.43 % |
28-06-2024 14:15:00 Friday |
2799.45 2787.3 |
2799.45 | 2784.05 | 327 |
| 1410 | 0.7 0.03 % |
28-06-2024 13:15:00 Friday |
2797.2 2797.9 |
2800 | 2789.6 | 91 |
| 1411 | -3.25 -0.12 % |
28-06-2024 12:15:00 Friday |
2793.5 2790.25 |
2796.95 | 2790.25 | 227 |
| 1412 | -12.25 -0.44 % |
28-06-2024 11:15:00 Friday |
2806.85 2794.6 |
2807.25 | 2790 | 327 |
| 1413 | -18.55 -0.66 % |
28-06-2024 10:15:00 Friday |
2824.05 2805.5 |
2825 | 2800.65 | 201 |
| 1414 | 36.75 1.32 % |
28-06-2024 09:15:00 Friday |
2788.1 2824.85 |
2830.15 | 2784.6 | 1022 |
| 1415 | 15.55 0.56 % |
27-06-2024 15:15:00 Thursday |
2773.45 2789 |
2789 | 2768.8 | 213 |
| 1416 | 2.9 0.1 % |
27-06-2024 14:15:00 Thursday |
2766.1 2769 |
2776.7 | 2755 | 650 |
| 1417 | -2.15 -0.08 % |
27-06-2024 13:15:00 Thursday |
2770.95 2768.8 |
2777.95 | 2764.9 | 644 |
| 1418 | -20.05 -0.72 % |
27-06-2024 12:15:00 Thursday |
2795.05 2775 |
2795.05 | 2774.25 | 171 |
| 1419 | -4.15 -0.15 % |
27-06-2024 11:15:00 Thursday |
2792.15 2788 |
2792.3 | 2784.4 | 150 |
| 1420 | -0.85 -0.03 % |
27-06-2024 10:15:00 Thursday |
2793.5 2792.65 |
2800.5 | 2784 | 589 |
| 1421 | -10 -0.36 % |
27-06-2024 09:15:00 Thursday |
2810 2800 |
2810 | 2780 | 494 |
| 1422 | -3.35 -0.12 % |
26-06-2024 15:15:00 Wednesday |
2797.8 2794.45 |
2798.8 | 2789.65 | 158 |
| 1423 | -8.45 -0.3 % |
26-06-2024 14:15:00 Wednesday |
2806.55 2798.1 |
2806.55 | 2780.55 | 320 |
| 1424 | -0.9 -0.03 % |
26-06-2024 13:15:00 Wednesday |
2807.15 2806.25 |
2810.5 | 2803.7 | 104 |
| 1425 | -3.25 -0.12 % |
26-06-2024 12:15:00 Wednesday |
2811 2807.75 |
2815.7 | 2805.55 | 128 |
| 1426 | -14.55 -0.51 % |
26-06-2024 11:15:00 Wednesday |
2825.55 2811 |
2829 | 2811 | 102 |
| 1427 | 13.4 0.48 % |
26-06-2024 10:15:00 Wednesday |
2814.05 2827.45 |
2827.45 | 2814.05 | 26 |
| 1428 | -73.3 -2.54 % |
26-06-2024 09:15:00 Wednesday |
2887 2813.7 |
2887 | 2813.7 | 136 |
| 1429 | -6.2 -0.22 % |
25-06-2024 15:15:00 Tuesday |
2831.2 2825 |
2831.25 | 2825 | 60 |
| 1430 | 10.2 0.36 % |
25-06-2024 14:15:00 Tuesday |
2822 2832.2 |
2833.1 | 2816.35 | 534 |
| 1431 | 7 0.25 % |
25-06-2024 13:15:00 Tuesday |
2821.85 2828.85 |
2829.15 | 2821.85 | 31 |
| 1432 | 10 0.35 % |
25-06-2024 12:15:00 Tuesday |
2817.15 2827.15 |
2827.15 | 2815 | 97 |
| 1433 | -7.95 -0.28 % |
25-06-2024 11:15:00 Tuesday |
2824.55 2816.6 |
2830.65 | 2816.6 | 337 |
| 1434 | 1.4 0.05 % |
25-06-2024 10:15:00 Tuesday |
2828.8 2830.2 |
2837.65 | 2823.25 | 205 |
| 1435 | -24.8 -0.87 % |
25-06-2024 09:15:00 Tuesday |
2852.3 2827.5 |
2852.75 | 2824.3 | 243 |
| 1436 | -8.45 -0.3 % |
24-06-2024 15:15:00 Monday |
2840.7 2832.25 |
2840.7 | 2831.05 | 250 |
| 1437 | 2.1 0.07 % |
24-06-2024 14:15:00 Monday |
2839.85 2841.95 |
2853.35 | 2833.65 | 218 |
| 1438 | -13 -0.46 % |
24-06-2024 13:15:00 Monday |
2852.45 2839.45 |
2852.45 | 2837.85 | 94 |
| 1439 | -23.7 -0.82 % |
24-06-2024 12:15:00 Monday |
2876.15 2852.45 |
2877.55 | 2849.7 | 192 |
| 1440 | 36 1.26 % |
24-06-2024 11:15:00 Monday |
2846.5 2882.5 |
2888.3 | 2846.5 | 246 |
| 1441 | 11.5 0.41 % |
24-06-2024 10:15:00 Monday |
2833.5 2845 |
2845 | 2831.15 | 145 |
| 1442 | -6.65 -0.23 % |
24-06-2024 09:15:00 Monday |
2837 2830.35 |
2842.75 | 2814.35 | 257 |
| 1443 | -0.9 -0.03 % |
21-06-2024 15:15:00 Friday |
2826.5 2825.6 |
2833.9 | 2819 | 212 |
| 1444 | -28.95 -1.01 % |
21-06-2024 14:15:00 Friday |
2857 2828.05 |
2865.95 | 2820.25 | 530 |
| 1445 | -7.6 -0.27 % |
21-06-2024 13:15:00 Friday |
2861.65 2854.05 |
2875.35 | 2854.05 | 251 |
| 1446 | -21.8 -0.76 % |
21-06-2024 12:15:00 Friday |
2881.85 2860.05 |
2881.85 | 2854.55 | 270 |
| 1447 | -6.85 -0.24 % |
21-06-2024 11:15:00 Friday |
2883.1 2876.25 |
2891.95 | 2871.5 | 417 |
| 1448 | -15.3 -0.53 % |
21-06-2024 10:15:00 Friday |
2895.5 2880.2 |
2902.8 | 2868.95 | 353 |
| 1449 | 33.2 1.16 % |
21-06-2024 09:15:00 Friday |
2861.9 2895.1 |
2895.1 | 2847.75 | 723 |
| 1450 | -5.65 -0.2 % |
20-06-2024 15:15:00 Thursday |
2858.4 2852.75 |
2865.85 | 2852.75 | 109 |
| 1451 | 14.9 0.52 % |
20-06-2024 14:15:00 Thursday |
2841.8 2856.7 |
2856.7 | 2841.8 | 206 |
| 1452 | -14.85 -0.52 % |
20-06-2024 13:15:00 Thursday |
2853.85 2839 |
2853.85 | 2839 | 269 |
| 1453 | -17.6 -0.61 % |
20-06-2024 12:15:00 Thursday |
2869.6 2852 |
2873.7 | 2852 | 298 |
| 1454 | 18.6 0.65 % |
20-06-2024 11:15:00 Thursday |
2850 2868.6 |
2869.85 | 2850 | 105 |
| 1455 | -11.15 -0.39 % |
20-06-2024 10:15:00 Thursday |
2862.15 2851 |
2863.15 | 2848.5 | 331 |
| 1456 | -45.65 -1.57 % |
20-06-2024 09:15:00 Thursday |
2908.45 2862.8 |
2908.45 | 2854.05 | 333 |
| 1457 | 1.8 0.06 % |
19-06-2024 15:15:00 Wednesday |
2881.7 2883.5 |
2888.5 | 2881.3 | 246 |
| 1458 | -5.4 -0.19 % |
19-06-2024 14:15:00 Wednesday |
2886.9 2881.5 |
2894.75 | 2877.9 | 389 |
| 1459 | -6.1 -0.21 % |
19-06-2024 13:15:00 Wednesday |
2892.9 2886.8 |
2893.5 | 2885.75 | 189 |
| 1460 | 16.9 0.59 % |
19-06-2024 12:15:00 Wednesday |
2873.3 2890.2 |
2891.8 | 2873.15 | 265 |
| 1461 | -25.4 -0.87 % |
19-06-2024 11:15:00 Wednesday |
2905.6 2880.2 |
2905.6 | 2871.05 | 534 |
| 1462 | -0.05 0 % |
19-06-2024 10:15:00 Wednesday |
2901.35 2901.3 |
2919 | 2886.45 | 786 |
| 1463 | -10.45 -0.36 % |
19-06-2024 09:15:00 Wednesday |
2910 2899.55 |
2977 | 2883.2 | 6032 |
| 1464 | 12.5 0.43 % |
18-06-2024 15:15:00 Tuesday |
2882.5 2895 |
2895.35 | 2882.5 | 309 |
| 1465 | -1.25 -0.04 % |
18-06-2024 14:15:00 Tuesday |
2883.15 2881.9 |
2892.7 | 2875.95 | 696 |
| 1466 | 20 0.7 % |
18-06-2024 13:15:00 Tuesday |
2867.1 2887.1 |
2887.25 | 2865.7 | 462 |
| 1467 | -3.85 -0.13 % |
18-06-2024 12:15:00 Tuesday |
2870.3 2866.45 |
2874.9 | 2863.15 | 201 |
| 1468 | -2.9 -0.1 % |
18-06-2024 11:15:00 Tuesday |
2873 2870.1 |
2874 | 2859.2 | 333 |
| 1469 | -1.15 -0.04 % |
18-06-2024 10:15:00 Tuesday |
2872.15 2871 |
2875.9 | 2864 | 656 |
| 1470 | -60.8 -2.07 % |
18-06-2024 09:15:00 Tuesday |
2932.95 2872.15 |
2932.95 | 2863.5 | 1171 |
| 1471 | -17.95 -0.62 % |
14-06-2024 15:15:00 Friday |
2887.95 2870 |
2887.95 | 2870 | 66 |
| 1472 | 1.6 0.06 % |
14-06-2024 14:15:00 Friday |
2887 2888.6 |
2891.15 | 2882.65 | 49 |
| 1473 | -6.5 -0.22 % |
14-06-2024 13:15:00 Friday |
2890.6 2884.1 |
2894 | 2875 | 58 |
| 1474 | -12.95 -0.45 % |
14-06-2024 12:15:00 Friday |
2904.95 2892 |
2904.95 | 2887 | 93 |
| 1475 | -10.75 -0.37 % |
14-06-2024 11:15:00 Friday |
2915.35 2904.6 |
2915.35 | 2897.9 | 112 |
| 1476 | 19.25 0.66 % |
14-06-2024 10:15:00 Friday |
2900 2919.25 |
2919.25 | 2895.5 | 253 |
| 1477 | 25.3 0.88 % |
14-06-2024 09:15:00 Friday |
2874.7 2900 |
2900 | 2874.7 | 562 |
| 1478 | 0.05 0 % |
13-06-2024 15:15:00 Thursday |
2874.95 2875 |
2877.7 | 2870.05 | 286 |
| 1479 | 4 0.14 % |
13-06-2024 14:15:00 Thursday |
2870.9 2874.9 |
2878 | 2861.65 | 518 |
| 1480 | 1.8 0.06 % |
13-06-2024 13:15:00 Thursday |
2868.2 2870 |
2872.05 | 2866.25 | 221 |
| 1481 | 4.65 0.16 % |
13-06-2024 12:15:00 Thursday |
2863 2867.65 |
2871.75 | 2862 | 165 |
| 1482 | -3.1 -0.11 % |
13-06-2024 11:15:00 Thursday |
2866.1 2863 |
2869.35 | 2859.4 | 450 |
| 1483 | 24.45 0.86 % |
13-06-2024 10:15:00 Thursday |
2852.8 2877.25 |
2878 | 2852.8 | 852 |
| 1484 | 51.05 1.82 % |
13-06-2024 09:15:00 Thursday |
2800.05 2851.1 |
2912.45 | 2800.05 | 3098 |
| 1485 | -3.55 -0.12 % |
12-06-2024 15:15:00 Wednesday |
2894.55 2891 |
2897.95 | 2880.3 | 121 |
| 1486 | 19 0.66 % |
12-06-2024 14:15:00 Wednesday |
2875 2894 |
2900.5 | 2874.4 | 315 |
| 1487 | 19.35 0.68 % |
12-06-2024 13:15:00 Wednesday |
2858.3 2877.65 |
2885 | 2858.3 | 734 |
| 1488 | -9.4 -0.33 % |
12-06-2024 12:15:00 Wednesday |
2868.5 2859.1 |
2870.4 | 2857.15 | 273 |
| 1489 | -6.75 -0.23 % |
12-06-2024 11:15:00 Wednesday |
2876.15 2869.4 |
2886.9 | 2869.4 | 151 |
| 1490 | -2.75 -0.1 % |
12-06-2024 10:15:00 Wednesday |
2872.7 2869.95 |
2875.3 | 2861.25 | 440 |
| 1491 | 6.3 0.22 % |
12-06-2024 09:15:00 Wednesday |
2866.4 2872.7 |
2919.95 | 2856.2 | 1567 |
| 1492 | 0.75 0.03 % |
11-06-2024 15:15:00 Tuesday |
2846.45 2847.2 |
2853.25 | 2845.75 | 480 |
| 1493 | -12.35 -0.43 % |
11-06-2024 14:15:00 Tuesday |
2865 2852.65 |
2872.35 | 2850 | 626 |
| 1494 | -16.75 -0.58 % |
11-06-2024 13:15:00 Tuesday |
2888.1 2871.35 |
2890.7 | 2866 | 1563 |
| 1495 | -3.5 -0.12 % |
11-06-2024 12:15:00 Tuesday |
2892 2888.5 |
2901.6 | 2888.05 | 574 |
| 1496 | -1.2 -0.04 % |
11-06-2024 11:15:00 Tuesday |
2896.25 2895.05 |
2904.6 | 2888.5 | 1363 |
| 1497 | 15.3 0.53 % |
11-06-2024 10:15:00 Tuesday |
2876.4 2891.7 |
2897.45 | 2876.4 | 1228 |
| 1498 | -6.55 -0.23 % |
11-06-2024 09:15:00 Tuesday |
2880 2873.45 |
2902.6 | 2869.15 | 1974 |
| 1499 | -1.05 -0.04 % |
10-06-2024 15:15:00 Monday |
2867.3 2866.25 |
2867.5 | 2858.35 | 95 |
| 1500 | 18.9 0.66 % |
10-06-2024 14:15:00 Monday |
2848.5 2867.4 |
2870 | 2844 | 520 |
| 1501 | -3.7 -0.13 % |
10-06-2024 13:15:00 Monday |
2854.85 2851.15 |
2854.85 | 2847.45 | 43 |
| 1502 | 0.8 0.03 % |
10-06-2024 12:15:00 Monday |
2855.45 2856.25 |
2857.75 | 2850 | 100 |
| 1503 | 0.2 0.01 % |
10-06-2024 11:15:00 Monday |
2853.8 2854 |
2861.3 | 2849.25 | 310 |
| 1504 | 7.7 0.27 % |
10-06-2024 10:15:00 Monday |
2845.65 2853.35 |
2853.55 | 2843 | 661 |
| 1505 | -2.25 -0.08 % |
10-06-2024 09:15:00 Monday |
2844.7 2842.45 |
2863.5 | 2833.25 | 1143 |
| 1506 | -6.55 -0.23 % |
07-06-2024 15:15:00 Friday |
2845.2 2838.65 |
2847.95 | 2833.2 | 209 |
| 1507 | 16.3 0.58 % |
07-06-2024 14:15:00 Friday |
2829 2845.3 |
2862 | 2825.5 | 751 |
| 1508 | 38.9 1.39 % |
07-06-2024 13:15:00 Friday |
2795.9 2834.8 |
2846 | 2795.9 | 861 |
| 1509 | 11.6 0.42 % |
07-06-2024 12:15:00 Friday |
2774.45 2786.05 |
2786.75 | 2774.45 | 20 |
| 1510 | -9.8 -0.35 % |
07-06-2024 11:15:00 Friday |
2779.8 2770 |
2798.3 | 2768.75 | 112 |
| 1511 | 13.45 0.49 % |
07-06-2024 10:15:00 Friday |
2765 2778.45 |
2778.45 | 2759.95 | 101 |
| 1512 | 0.8 0.03 % |
07-06-2024 09:15:00 Friday |
2771.65 2772.45 |
2795 | 2764.65 | 154 |
| 1513 | 0 0 % |
06-06-2024 15:15:00 Thursday |
2779.25 2779.25 |
2784.35 | 2779.25 | 162 |
| 1514 | 5.1 0.18 % |
06-06-2024 14:15:00 Thursday |
2774.1 2779.2 |
2783.65 | 2773 | 108 |
| 1515 | 1.3 0.05 % |
06-06-2024 13:15:00 Thursday |
2781.25 2782.55 |
2789 | 2781.05 | 675 |
| 1516 | 7.35 0.26 % |
06-06-2024 12:15:00 Thursday |
2773.7 2781.05 |
2786.8 | 2773.7 | 301 |
| 1517 | -9.8 -0.35 % |
06-06-2024 11:15:00 Thursday |
2789 2779.2 |
2790.65 | 2766.05 | 231 |
| 1518 | 22.2 0.8 % |
06-06-2024 10:15:00 Thursday |
2772.8 2795 |
2802.95 | 2772.8 | 14184 |
| 1519 | -57.35 -2.02 % |
06-06-2024 09:15:00 Thursday |
2834.35 2777 |
2834.35 | 2750 | 1044 |
| 1520 | -7.45 -0.27 % |
05-06-2024 15:15:00 Wednesday |
2779.45 2772 |
2783.25 | 2769.25 | 610 |
| 1521 | 13.1 0.47 % |
05-06-2024 14:15:00 Wednesday |
2769.3 2782.4 |
2792.8 | 2765 | 1196 |
| 1522 | 8.4 0.3 % |
05-06-2024 13:15:00 Wednesday |
2772.45 2780.85 |
2789.1 | 2768 | 771 |
| 1523 | -14.65 -0.53 % |
05-06-2024 12:15:00 Wednesday |
2782.9 2768.25 |
2791.95 | 2767 | 1023 |
| 1524 | 26.5 0.96 % |
05-06-2024 11:15:00 Wednesday |
2750 2776.5 |
2779.95 | 2746.95 | 1522 |
| 1525 | 14.45 0.53 % |
05-06-2024 10:15:00 Wednesday |
2740.55 2755 |
2799.75 | 2740.55 | 3933 |
| 1526 | 28.2 1.04 % |
05-06-2024 09:15:00 Wednesday |
2720.05 2748.25 |
2754 | 2688 | 4595 |
| 1527 | -6.25 -0.23 % |
04-06-2024 15:15:00 Tuesday |
2701.85 2695.6 |
2704.95 | 2680.9 | 808 |
| 1528 | 10.7 0.4 % |
04-06-2024 14:15:00 Tuesday |
2697 2707.7 |
2710.7 | 2676.8 | 1028 |
| 1529 | 12 0.45 % |
04-06-2024 13:15:00 Tuesday |
2682 2694 |
2706 | 2675.3 | 278 |
| 1530 | 57.65 2.21 % |
04-06-2024 12:15:00 Tuesday |
2613.1 2670.75 |
2686.95 | 2576.4 | 644 |
| 1531 | -29.35 -1.11 % |
04-06-2024 11:15:00 Tuesday |
2651.85 2622.5 |
2689.9 | 2613.7 | 379 |
| 1532 | -55.35 -2.04 % |
04-06-2024 10:15:00 Tuesday |
2716 2660.65 |
2718.45 | 2657.9 | 774 |
| 1533 | 29.65 1.1 % |
04-06-2024 09:15:00 Tuesday |
2684.6 2714.25 |
2714.25 | 2648.85 | 905 |
| 1534 | 9.45 0.35 % |
03-06-2024 15:15:00 Monday |
2675.15 2684.6 |
2685.8 | 2674.15 | 434 |
| 1535 | -10.5 -0.39 % |
03-06-2024 14:15:00 Monday |
2684.95 2674.45 |
2684.95 | 2668.9 | 1028 |
| 1536 | -12 -0.45 % |
03-06-2024 13:15:00 Monday |
2692 2680 |
2698.25 | 2680 | 795 |
| 1537 | -1.85 -0.07 % |
03-06-2024 12:15:00 Monday |
2697.45 2695.6 |
2701 | 2690 | 460 |
| 1538 | 1.1 0.04 % |
03-06-2024 11:15:00 Monday |
2700 2701.1 |
2705.95 | 2693.3 | 827 |
| 1539 | -3.2 -0.12 % |
03-06-2024 10:15:00 Monday |
2703.05 2699.85 |
2710 | 2688.25 | 988 |
| 1540 | -21.6 -0.79 % |
03-06-2024 09:15:00 Monday |
2724.9 2703.3 |
2730.2 | 2692.1 | 1979 |
| 1541 | 1 0.04 % |
31-05-2024 15:15:00 Friday |
2692.35 2693.35 |
2720 | 2691.35 | 986 |
| 1542 | 28.4 1.07 % |
31-05-2024 14:15:00 Friday |
2666 2694.4 |
2694.4 | 2650.9 | 1135 |
| 1543 | 8.5 0.32 % |
31-05-2024 13:15:00 Friday |
2662.05 2670.55 |
2670.55 | 2658.15 | 302 |
| 1544 | -3.9 -0.15 % |
31-05-2024 12:15:00 Friday |
2668.7 2664.8 |
2674.3 | 2662 | 126 |
| 1545 | -22.4 -0.83 % |
31-05-2024 11:15:00 Friday |
2691.1 2668.7 |
2699.65 | 2668.7 | 249 |
| 1546 | 27.55 1.03 % |
31-05-2024 10:15:00 Friday |
2665.7 2693.25 |
2697 | 2665.7 | 1092 |
| 1547 | -0.05 0 % |
31-05-2024 09:15:00 Friday |
2659.05 2659 |
2665.15 | 2648.85 | 1099 |
| 1548 | 3.9 0.15 % |
30-05-2024 15:15:00 Thursday |
2659.65 2663.55 |
2664.1 | 2650.7 | 279 |
| 1549 | -25.6 -0.95 % |
30-05-2024 14:15:00 Thursday |
2684.5 2658.9 |
2684.55 | 2654.65 | 1513 |
| 1550 | 2.1 0.08 % |
30-05-2024 13:15:00 Thursday |
2677.55 2679.65 |
2690.75 | 2674.15 | 128 |
| 1551 | -2.6 -0.1 % |
30-05-2024 12:15:00 Thursday |
2680.15 2677.55 |
2689.15 | 2676 | 393 |
| 1552 | 11.35 0.42 % |
30-05-2024 11:15:00 Thursday |
2671.7 2683.05 |
2683.8 | 2665.8 | 324 |
| 1553 | -9.35 -0.35 % |
30-05-2024 10:15:00 Thursday |
2675.15 2665.8 |
2683.8 | 2665.8 | 715 |
| 1554 | -41.15 -1.51 % |
30-05-2024 09:15:00 Thursday |
2718.95 2677.8 |
2735 | 2673 | 1089 |
| 1555 | 15.85 0.58 % |
29-05-2024 15:15:00 Wednesday |
2710.1 2725.95 |
2727.4 | 2710.05 | 1367 |
| 1556 | -21 -0.77 % |
29-05-2024 14:15:00 Wednesday |
2730 2709 |
2730 | 2706.5 | 1124 |
| 1557 | 7.95 0.29 % |
29-05-2024 13:15:00 Wednesday |
2722 2729.95 |
2734.95 | 2715 | 1785 |
| 1558 | 37.45 1.4 % |
29-05-2024 12:15:00 Wednesday |
2683.05 2720.5 |
2720.5 | 2682 | 2224 |
| 1559 | 23.65 0.89 % |
29-05-2024 11:15:00 Wednesday |
2660.35 2684 |
2694 | 2660.35 | 534 |
| 1560 | -3.1 -0.12 % |
29-05-2024 10:15:00 Wednesday |
2653.2 2650.1 |
2659.2 | 2650.1 | 267 |
| 1561 | -24.65 -0.92 % |
29-05-2024 09:15:00 Wednesday |
2682 2657.35 |
2684.65 | 2647.1 | 1044 |
| 1562 | 0.45 0.02 % |
28-05-2024 15:15:00 Tuesday |
2669.5 2669.95 |
2673.7 | 2663.8 | 212 |
| 1563 | 10.85 0.41 % |
28-05-2024 14:15:00 Tuesday |
2658.1 2668.95 |
2671 | 2653.15 | 158 |
| 1564 | -3.75 -0.14 % |
28-05-2024 13:15:00 Tuesday |
2657.95 2654.2 |
2657.95 | 2632.45 | 156 |
| 1565 | 1.55 0.06 % |
28-05-2024 12:15:00 Tuesday |
2649.75 2651.3 |
2651.3 | 2640.05 | 95 |
| 1566 | -4.05 -0.15 % |
28-05-2024 11:15:00 Tuesday |
2650 2645.95 |
2650 | 2640 | 48 |
| 1567 | -1.55 -0.06 % |
28-05-2024 10:15:00 Tuesday |
2651.55 2650 |
2655.9 | 2645.05 | 185 |
| 1568 | 12.2 0.46 % |
28-05-2024 09:15:00 Tuesday |
2652.05 2664.25 |
2671.45 | 2635.15 | 307 |
| 1569 | -10.05 -0.38 % |
27-05-2024 15:15:00 Monday |
2655 2644.95 |
2660 | 2642 | 442 |
| 1570 | -11.7 -0.44 % |
27-05-2024 14:15:00 Monday |
2665 2653.3 |
2668.4 | 2648 | 2046 |
| 1571 | -5.45 -0.2 % |
27-05-2024 13:15:00 Monday |
2673.95 2668.5 |
2687 | 2665.55 | 557 |
| 1572 | -11.8 -0.44 % |
27-05-2024 12:15:00 Monday |
2685 2673.2 |
2685 | 2664.3 | 1054 |
| 1573 | -2.75 -0.1 % |
27-05-2024 11:15:00 Monday |
2688.3 2685.55 |
2695.75 | 2679.85 | 1020 |
| 1574 | -14.8 -0.55 % |
27-05-2024 10:15:00 Monday |
2702.1 2687.3 |
2707.2 | 2676.65 | 1764 |
| 1575 | -131.8 -4.64 % |
27-05-2024 09:15:00 Monday |
2839.9 2708.1 |
2839.9 | 2689.15 | 14011 |
| 1576 | -4.95 -0.19 % |
24-05-2024 15:15:00 Friday |
2614.05 2609.1 |
2618.45 | 2601.05 | 403 |
| 1577 | -12.6 -0.48 % |
24-05-2024 14:15:00 Friday |
2626.55 2613.95 |
2627.3 | 2609.5 | 383 |
| 1578 | -7.3 -0.28 % |
24-05-2024 13:15:00 Friday |
2633.9 2626.6 |
2636.5 | 2624.5 | 282 |
| 1579 | -17.3 -0.65 % |
24-05-2024 12:15:00 Friday |
2650.9 2633.6 |
2650.9 | 2630 | 150 |
| 1580 | -10.25 -0.39 % |
24-05-2024 11:15:00 Friday |
2658.4 2648.15 |
2663.05 | 2645.5 | 675 |
| 1581 | -0.4 -0.02 % |
24-05-2024 10:15:00 Friday |
2657.8 2657.4 |
2661.95 | 2647.1 | 338 |
| 1582 | -45.25 -1.68 % |
24-05-2024 09:15:00 Friday |
2700 2654.75 |
2702.1 | 2638.45 | 1432 |
| 1583 | -8.5 -0.32 % |
23-05-2024 15:15:00 Thursday |
2694.15 2685.65 |
2694.25 | 2685.65 | 356 |
| 1584 | 15.8 0.59 % |
23-05-2024 14:15:00 Thursday |
2675.65 2691.45 |
2695.85 | 2673.65 | 514 |
| 1585 | 5.8 0.22 % |
23-05-2024 13:15:00 Thursday |
2677.55 2683.35 |
2688 | 2672.4 | 438 |
| 1586 | -3.75 -0.14 % |
23-05-2024 12:15:00 Thursday |
2691 2687.25 |
2691.95 | 2679.8 | 111 |
| 1587 | 6.05 0.23 % |
23-05-2024 11:15:00 Thursday |
2678 2684.05 |
2688.85 | 2675.9 | 199 |
| 1588 | 4.3 0.16 % |
23-05-2024 10:15:00 Thursday |
2675.1 2679.4 |
2679.4 | 2661 | 231 |
| 1589 | 10.4 0.39 % |
23-05-2024 09:15:00 Thursday |
2665 2675.4 |
2686.9 | 2660.5 | 587 |
| 1590 | -0.25 -0.01 % |
22-05-2024 15:15:00 Wednesday |
2665.25 2665 |
2671.3 | 2664.95 | 139 |
| 1591 | 10.25 0.39 % |
22-05-2024 14:15:00 Wednesday |
2654.75 2665 |
2665.2 | 2647.75 | 237 |
| 1592 | -11.25 -0.42 % |
22-05-2024 13:15:00 Wednesday |
2666 2654.75 |
2666 | 2650 | 252 |
| 1593 | 0.55 0.02 % |
22-05-2024 12:15:00 Wednesday |
2673.05 2673.6 |
2678.5 | 2673.05 | 114 |
| 1594 | 0.2 0.01 % |
22-05-2024 11:15:00 Wednesday |
2675.8 2676 |
2680.6 | 2666.05 | 291 |
| 1595 | -1.4 -0.05 % |
22-05-2024 10:15:00 Wednesday |
2679.4 2678 |
2680.8 | 2668.1 | 153 |
| 1596 | -17.25 -0.64 % |
22-05-2024 09:15:00 Wednesday |
2700 2682.75 |
2707.5 | 2680.65 | 610 |
| 1597 | 12.65 0.47 % |
21-05-2024 15:15:00 Tuesday |
2677.35 2690 |
2690 | 2677.35 | 111 |
| 1598 | -3.5 -0.13 % |
21-05-2024 14:15:00 Tuesday |
2685 2681.5 |
2689.8 | 2671.1 | 221 |
| 1599 | 20.05 0.75 % |
21-05-2024 13:15:00 Tuesday |
2661.75 2681.8 |
2682.5 | 2659.85 | 348 |
| 1600 | -0.65 -0.02 % |
21-05-2024 12:15:00 Tuesday |
2660 2659.35 |
2660.85 | 2656.1 | 185 |
| 1601 | -0.75 -0.03 % |
21-05-2024 11:15:00 Tuesday |
2661.6 2660.85 |
2663 | 2656.9 | 113 |
| 1602 | -2.5 -0.09 % |
21-05-2024 10:15:00 Tuesday |
2678.75 2676.25 |
2678.75 | 2667 | 405 |
| 1603 | -26.55 -0.98 % |
21-05-2024 09:15:00 Tuesday |
2705 2678.45 |
2705 | 2652.15 | 414 |
| 1604 | -9.85 -0.36 % |
18-05-2024 12:15:00 Saturday |
2708.55 2698.7 |
2711.95 | 2698.7 | 73 |
| 1605 | -3.25 -0.12 % |
18-05-2024 11:15:00 Saturday |
2708.2 2704.95 |
2708.6 | 2704.95 | -173 |
| 1606 | 9.65 0.36 % |
18-05-2024 09:15:00 Saturday |
2701.1 2710.75 |
2710.75 | 2693.7 | 232 |
| 1607 | -8.05 -0.3 % |
17-05-2024 15:15:00 Friday |
2697.95 2689.9 |
2700 | 2689.9 | 197 |
| 1608 | 7.6 0.28 % |
17-05-2024 14:15:00 Friday |
2692.4 2700 |
2700 | 2685 | 207 |
| 1609 | -2.05 -0.08 % |
17-05-2024 13:15:00 Friday |
2695.6 2693.55 |
2700.55 | 2693.35 | 122 |
| 1610 | 5.1 0.19 % |
17-05-2024 12:15:00 Friday |
2694.3 2699.4 |
2699.4 | 2693.25 | 649 |
| 1611 | -10.2 -0.38 % |
17-05-2024 11:15:00 Friday |
2706.6 2696.4 |
2709.95 | 2692.65 | 440 |
| 1612 | 14.6 0.54 % |
17-05-2024 10:15:00 Friday |
2695.4 2710 |
2714.95 | 2685.55 | 440 |
| 1613 | -61 -2.21 % |
17-05-2024 09:15:00 Friday |
2757.8 2696.8 |
2757.8 | 2695.6 | 687 |
| 1614 | 12.55 0.47 % |
16-05-2024 15:15:00 Thursday |
2694.85 2707.4 |
2719.95 | 2694.85 | 628 |
| 1615 | 16.7 0.62 % |
16-05-2024 14:15:00 Thursday |
2678.15 2694.85 |
2699.9 | 2668.3 | 1100 |
| 1616 | -13.15 -0.49 % |
16-05-2024 13:15:00 Thursday |
2682.4 2669.25 |
2685.15 | 2667.05 | 271 |
| 1617 | -3.55 -0.13 % |
16-05-2024 12:15:00 Thursday |
2687.35 2683.8 |
2695.7 | 2683.8 | 205 |
| 1618 | 13.45 0.5 % |
16-05-2024 11:15:00 Thursday |
2677.55 2691 |
2697.25 | 2675.7 | 737 |
| 1619 | 16.3 0.61 % |
16-05-2024 10:15:00 Thursday |
2665.4 2681.7 |
2681.7 | 2665.4 | 637 |
| 1620 | 26.5 1 % |
16-05-2024 09:15:00 Thursday |
2640.75 2667.25 |
2669 | 2637.5 | 578 |
| 1621 | -2.8 -0.11 % |
15-05-2024 15:15:00 Wednesday |
2653.3 2650.5 |
2653.3 | 2646.65 | 249 |
| 1622 | 1.7 0.06 % |
15-05-2024 14:15:00 Wednesday |
2649.95 2651.65 |
2657 | 2640 | 254 |
| 1623 | 5.65 0.21 % |
15-05-2024 13:15:00 Wednesday |
2646.35 2652 |
2653.3 | 2643.75 | 91 |
| 1624 | 14.4 0.55 % |
15-05-2024 12:15:00 Wednesday |
2628.85 2643.25 |
2647 | 2628.85 | 33 |
| 1625 | 0.85 0.03 % |
15-05-2024 11:15:00 Wednesday |
2631.3 2632.15 |
2632.15 | 2629.05 | 13 |
| 1626 | 1.3 0.05 % |
15-05-2024 10:15:00 Wednesday |
2623.5 2624.8 |
2624.8 | 2620 | 101 |
| 1627 | -8.95 -0.34 % |
15-05-2024 09:15:00 Wednesday |
2640.4 2631.45 |
2646.3 | 2629.5 | 259 |
| 1628 | -0.9 -0.03 % |
14-05-2024 15:15:00 Tuesday |
2630.7 2629.8 |
2635.1 | 2628.25 | 93 |
| 1629 | -5.15 -0.2 % |
14-05-2024 14:15:00 Tuesday |
2634.7 2629.55 |
2634.7 | 2626.2 | 52 |
| 1630 | 0.7 0.03 % |
14-05-2024 13:15:00 Tuesday |
2626.7 2627.4 |
2630 | 2623.3 | 45 |
| 1631 | 15.05 0.58 % |
14-05-2024 12:15:00 Tuesday |
2607.1 2622.15 |
2625.85 | 2604.85 | 178 |
| 1632 | 0.4 0.02 % |
14-05-2024 11:15:00 Tuesday |
2609.1 2609.5 |
2610.8 | 2602.15 | 162 |
| 1633 | -12 -0.46 % |
14-05-2024 10:15:00 Tuesday |
2616.75 2604.75 |
2616.75 | 2604.75 | 69 |
| 1634 | 9.55 0.37 % |
14-05-2024 09:15:00 Tuesday |
2603.65 2613.2 |
2613.2 | 2583.95 | 270 |
| 1635 | -1.6 -0.06 % |
13-05-2024 15:15:00 Monday |
2605.25 2603.65 |
2609.2 | 2603.05 | 445 |
| 1636 | -2.25 -0.09 % |
13-05-2024 14:15:00 Monday |
2609.5 2607.25 |
2616.25 | 2593.7 | 562 |
| 1637 | -1.3 -0.05 % |
13-05-2024 13:15:00 Monday |
2612 2610.7 |
2612 | 2594.85 | 209 |
| 1638 | 12.55 0.48 % |
13-05-2024 12:15:00 Monday |
2598.25 2610.8 |
2610.8 | 2597 | 204 |
| 1639 | 3.85 0.15 % |
13-05-2024 11:15:00 Monday |
2600.2 2604.05 |
2605 | 2595.5 | 138 |
| 1640 | 17 0.66 % |
13-05-2024 10:15:00 Monday |
2579.1 2596.1 |
2601.45 | 2579.1 | 164 |
| 1641 | -34.15 -1.31 % |
13-05-2024 09:15:00 Monday |
2614.95 2580.8 |
2617.15 | 2573.4 | 710 |
| 1642 | 17 0.65 % |
10-05-2024 15:15:00 Friday |
2597.95 2614.95 |
2614.95 | 2597.95 | 265 |
| 1643 | 0.7 0.03 % |
10-05-2024 14:15:00 Friday |
2585 2585.7 |
2593 | 2570.45 | 287 |
| 1644 | 10.9 0.42 % |
10-05-2024 13:15:00 Friday |
2574.1 2585 |
2592.2 | 2569.65 | 200 |
| 1645 | -7.45 -0.29 % |
10-05-2024 12:15:00 Friday |
2588.35 2580.9 |
2592 | 2575.15 | 245 |
| 1646 | 1.05 0.04 % |
10-05-2024 11:15:00 Friday |
2588.6 2589.65 |
2591 | 2583 | 328 |
| 1647 | 32.55 1.27 % |
10-05-2024 10:15:00 Friday |
2558.5 2591.05 |
2591.05 | 2558.5 | 237 |
| 1648 | 25.7 1.02 % |
10-05-2024 09:15:00 Friday |
2529.5 2555.2 |
2560.2 | 2529.5 | 135 |
| 1649 | -2.9 -0.11 % |
09-05-2024 15:15:00 Thursday |
2522.9 2520 |
2526.55 | 2513.05 | 1382 |
| 1650 | -16.3 -0.64 % |
09-05-2024 14:15:00 Thursday |
2537.3 2521 |
2542 | 2521 | 948 |
| 1651 | -14.9 -0.58 % |
09-05-2024 13:15:00 Thursday |
2552.2 2537.3 |
2559 | 2534.55 | 762 |
| 1652 | -21.35 -0.83 % |
09-05-2024 12:15:00 Thursday |
2578.4 2557.05 |
2578.9 | 2555 | 413 |
| 1653 | 1.7 0.07 % |
09-05-2024 11:15:00 Thursday |
2578.3 2580 |
2582.8 | 2570 | 387 |
| 1654 | -6.5 -0.25 % |
09-05-2024 10:15:00 Thursday |
2581.1 2574.6 |
2582.8 | 2565.95 | 313 |
| 1655 | -17.55 -0.68 % |
09-05-2024 09:15:00 Thursday |
2592.55 2575 |
2599.85 | 2565.95 | 720 |
| 1656 | -4.65 -0.18 % |
08-05-2024 15:15:00 Wednesday |
2588.05 2583.4 |
2588.95 | 2583.4 | 67 |
| 1657 | 9.4 0.36 % |
08-05-2024 14:15:00 Wednesday |
2577.7 2587.1 |
2590.5 | 2577.7 | 182 |
| 1658 | -27.2 -1.04 % |
08-05-2024 13:15:00 Wednesday |
2609 2581.8 |
2609 | 2581.8 | 114 |
| 1659 | 9.85 0.38 % |
08-05-2024 12:15:00 Wednesday |
2594 2603.85 |
2604 | 2594 | 91 |
| 1660 | -3.85 -0.15 % |
08-05-2024 11:15:00 Wednesday |
2600.6 2596.75 |
2602.35 | 2592.9 | 184 |
| 1661 | -13.85 -0.53 % |
08-05-2024 10:15:00 Wednesday |
2616.25 2602.4 |
2616.25 | 2576.25 | 464 |
| 1662 | 91.5 3.63 % |
08-05-2024 09:15:00 Wednesday |
2517.9 2609.4 |
2624.55 | 2517.9 | 238 |
| 1663 | -7.1 -0.27 % |
07-05-2024 15:15:00 Tuesday |
2617.65 2610.55 |
2626.8 | 2608.2 | 507 |
| 1664 | -4.4 -0.17 % |
07-05-2024 14:15:00 Tuesday |
2624.05 2619.65 |
2624.05 | 2615.55 | 286 |
| 1665 | 10.35 0.39 % |
07-05-2024 13:15:00 Tuesday |
2622.9 2633.25 |
2633.9 | 2619.15 | 49 |
| 1666 | -17.9 -0.68 % |
07-05-2024 12:15:00 Tuesday |
2635.1 2617.2 |
2635.1 | 2612.5 | 457 |
| 1667 | -35.05 -1.32 % |
07-05-2024 11:15:00 Tuesday |
2661.05 2626 |
2663.45 | 2626 | 705 |
| 1668 | -36.85 -1.36 % |
07-05-2024 10:15:00 Tuesday |
2704.8 2667.95 |
2704.8 | 2667.95 | 37 |
| 1669 | -16.25 -0.6 % |
07-05-2024 09:15:00 Tuesday |
2716.3 2700.05 |
2726.35 | 2698.9 | 338 |
| 1670 | 6.15 0.23 % |
06-05-2024 15:15:00 Monday |
2714.3 2720.45 |
2728 | 2714.3 | 563 |
| 1671 | 10.3 0.38 % |
06-05-2024 14:15:00 Monday |
2709.75 2720.05 |
2720.05 | 2696.8 | 665 |
| 1672 | -1.3 -0.05 % |
06-05-2024 13:15:00 Monday |
2709.1 2707.8 |
2709.1 | 2700.05 | 181 |
| 1673 | -1.75 -0.06 % |
06-05-2024 12:15:00 Monday |
2721.6 2719.85 |
2721.6 | 2716.85 | 101 |
| 1674 | 3.95 0.15 % |
06-05-2024 11:15:00 Monday |
2712.9 2716.85 |
2725 | 2712.9 | 140 |
| 1675 | 4.15 0.15 % |
06-05-2024 10:15:00 Monday |
2710.85 2715 |
2728 | 2707.25 | 151 |
| 1676 | -56.95 -2.05 % |
06-05-2024 09:15:00 Monday |
2774.5 2717.55 |
2774.5 | 2700.2 | 1500 |
| 1677 | -17.95 -0.66 % |
03-05-2024 15:15:00 Friday |
2738.1 2720.15 |
2740.05 | 2720.15 | 411 |
| 1678 | -1.8 -0.07 % |
03-05-2024 14:15:00 Friday |
2740.95 2739.15 |
2743.8 | 2725 | 913 |
| 1679 | 5.6 0.2 % |
03-05-2024 13:15:00 Friday |
2735.4 2741 |
2745 | 2730.3 | 621 |
| 1680 | 11.7 0.43 % |
03-05-2024 12:15:00 Friday |
2723.5 2735.2 |
2745 | 2720 | 484 |
| 1681 | -34.8 -1.26 % |
03-05-2024 11:15:00 Friday |
2758.1 2723.3 |
2765.5 | 2720.65 | 942 |
| 1682 | 1.9 0.07 % |
03-05-2024 10:15:00 Friday |
2764.55 2766.45 |
2782 | 2755.1 | 4551 |
| 1683 | 82.1 3.06 % |
03-05-2024 09:15:00 Friday |
2683 2765.1 |
2777.95 | 2683 | 4574 |
| 1684 | 1.15 0.04 % |
02-05-2024 15:15:00 Thursday |
2672.6 2673.75 |
2675.7 | 2672.6 | 56 |
| 1685 | -6.85 -0.26 % |
02-05-2024 14:15:00 Thursday |
2677.05 2670.2 |
2678.45 | 2670.2 | 100 |
| 1686 | 15.25 0.57 % |
02-05-2024 13:15:00 Thursday |
2670.1 2685.35 |
2685.35 | 2670.1 | 99 |
| 1687 | -5.1 -0.19 % |
02-05-2024 12:15:00 Thursday |
2683.9 2678.8 |
2687.25 | 2678.8 | 147 |
| 1688 | -0.9 -0.03 % |
02-05-2024 11:15:00 Thursday |
2677.5 2676.6 |
2681.2 | 2673.3 | 261 |
| 1689 | 9.2 0.35 % |
02-05-2024 10:15:00 Thursday |
2662 2671.2 |
2672 | 2661 | 57 |
| 1690 | 18.7 0.71 % |
02-05-2024 09:15:00 Thursday |
2650.4 2669.1 |
2669.1 | 2641.05 | 297 |
| 1691 | -2.65 -0.1 % |
30-04-2024 15:15:00 Tuesday |
2643.75 2641.1 |
2656.3 | 2637.1 | 175 |
| 1692 | -41.85 -1.56 % |
30-04-2024 14:15:00 Tuesday |
2680.85 2639 |
2680.85 | 2634.8 | 601 |
| 1693 | -1.35 -0.05 % |
30-04-2024 13:15:00 Tuesday |
2681.95 2680.6 |
2688.1 | 2675.25 | 30 |
| 1694 | 3.55 0.13 % |
30-04-2024 12:15:00 Tuesday |
2676.95 2680.5 |
2680.5 | 2670.3 | 105 |
| 1695 | -3.55 -0.13 % |
30-04-2024 11:15:00 Tuesday |
2688.15 2684.6 |
2688.15 | 2678 | 119 |
| 1696 | -4.6 -0.17 % |
30-04-2024 10:15:00 Tuesday |
2693.6 2689 |
2694.3 | 2683.25 | 326 |
| 1697 | 8.1 0.3 % |
30-04-2024 09:15:00 Tuesday |
2687.9 2696 |
2710 | 2678.05 | 1101 |
| 1698 | -0.45 -0.02 % |
29-04-2024 15:15:00 Monday |
2694.65 2694.2 |
2697.15 | 2690.45 | 219 |
| 1699 | 31.35 1.18 % |
29-04-2024 14:15:00 Monday |
2659.75 2691.1 |
2695.25 | 2656.35 | 609 |
| 1700 | -9.6 -0.36 % |
29-04-2024 13:15:00 Monday |
2675 2665.4 |
2675 | 2663.9 | 46 |
| 1701 | -0.8 -0.03 % |
29-04-2024 12:15:00 Monday |
2691.05 2690.25 |
2691.05 | 2688.2 | 84 |
| 1702 | -0.3 -0.01 % |
29-04-2024 11:15:00 Monday |
2692.2 2691.9 |
2694.75 | 2688.4 | 67 |
| 1703 | 1.6 0.06 % |
29-04-2024 10:15:00 Monday |
2686.25 2687.85 |
2687.85 | 2682.1 | 18 |
| 1704 | -62.1 -2.26 % |
29-04-2024 09:15:00 Monday |
2743.75 2681.65 |
2743.75 | 2676.4 | 320 |
| 1705 | -0.35 -0.01 % |
26-04-2024 15:15:00 Friday |
2691.6 2691.25 |
2691.6 | 2683.65 | 95 |
| 1706 | -1.95 -0.07 % |
26-04-2024 14:15:00 Friday |
2693.85 2691.9 |
2706.4 | 2686.65 | 107 |
| 1707 | -13.2 -0.49 % |
26-04-2024 13:15:00 Friday |
2707.05 2693.85 |
2710.35 | 2693.85 | 52 |
| 1708 | -13.35 -0.49 % |
26-04-2024 12:15:00 Friday |
2721.4 2708.05 |
2728.8 | 2698.65 | 1012 |
| 1709 | 12.85 0.47 % |
26-04-2024 11:15:00 Friday |
2710.95 2723.8 |
2725 | 2710.95 | 603 |
| 1710 | -1.2 -0.04 % |
26-04-2024 10:15:00 Friday |
2712 2710.8 |
2730.4 | 2708.35 | 861 |
| 1711 | -2.7 -0.1 % |
26-04-2024 09:15:00 Friday |
2711.35 2708.65 |
2713.55 | 2700.2 | 1513 |
| 1712 | -4.9 -0.18 % |
25-04-2024 15:15:00 Thursday |
2691.55 2686.65 |
2699.5 | 2681.6 | 53 |
| 1713 | -6.05 -0.22 % |
25-04-2024 14:15:00 Thursday |
2697.7 2691.65 |
2700 | 2689.45 | 194 |
| 1714 | 6.35 0.24 % |
25-04-2024 13:15:00 Thursday |
2682 2688.35 |
2692 | 2679.5 | 48 |
| 1715 | 5.2 0.19 % |
25-04-2024 12:15:00 Thursday |
2678.95 2684.15 |
2684.15 | 2678.95 | 40 |
| 1716 | 1.6 0.06 % |
25-04-2024 11:15:00 Thursday |
2679.2 2680.8 |
2690.65 | 2679.2 | 67 |
| 1717 | -5.2 -0.19 % |
25-04-2024 10:15:00 Thursday |
2689.05 2683.85 |
2691.1 | 2670.9 | 78 |
| 1718 | -2.1 -0.08 % |
25-04-2024 09:15:00 Thursday |
2690 2687.9 |
2692.55 | 2675.8 | 656 |
| 1719 | -7.6 -0.28 % |
24-04-2024 15:15:00 Wednesday |
2688.2 2680.6 |
2689.25 | 2680.6 | 177 |
| 1720 | -5.5 -0.2 % |
24-04-2024 14:15:00 Wednesday |
2689.6 2684.1 |
2696.55 | 2683.8 | 277 |
| 1721 | 10.1 0.38 % |
24-04-2024 13:15:00 Wednesday |
2688.85 2698.95 |
2698.95 | 2680.75 | 404 |
| 1722 | 33.8 1.27 % |
24-04-2024 12:15:00 Wednesday |
2659.1 2692.9 |
2695 | 2659.1 | 600 |
| 1723 | 6.25 0.24 % |
24-04-2024 11:15:00 Wednesday |
2653.65 2659.9 |
2659.9 | 2650.4 | 18 |
| 1724 | 0.7 0.03 % |
24-04-2024 10:15:00 Wednesday |
2657.5 2658.2 |
2661.7 | 2657.25 | 377 |
| 1725 | 9.95 0.38 % |
24-04-2024 09:15:00 Wednesday |
2649.95 2659.9 |
2673.95 | 2649.45 | 2515 |
| 1726 | -4.15 -0.16 % |
23-04-2024 15:15:00 Tuesday |
2637.3 2633.15 |
2638.3 | 2633.15 | 210 |
| 1727 | -6.55 -0.25 % |
23-04-2024 14:15:00 Tuesday |
2644 2637.45 |
2644 | 2632.95 | 293 |
| 1728 | 3.35 0.13 % |
23-04-2024 13:15:00 Tuesday |
2636.65 2640 |
2643.8 | 2633.75 | 73 |
| 1729 | -0.45 -0.02 % |
23-04-2024 12:15:00 Tuesday |
2636.2 2635.75 |
2641.55 | 2622.35 | 233 |
| 1730 | 9.95 0.38 % |
23-04-2024 11:15:00 Tuesday |
2628 2637.95 |
2642.5 | 2628 | 264 |
| 1731 | 13.6 0.52 % |
23-04-2024 10:15:00 Tuesday |
2612.9 2626.5 |
2626.5 | 2611.55 | 217 |
| 1732 | 4 0.15 % |
23-04-2024 09:15:00 Tuesday |
2610 2614 |
2615 | 2588 | 122 |
| 1733 | -0.95 -0.04 % |
22-04-2024 15:15:00 Monday |
2588.55 2587.6 |
2593.8 | 2587.6 | 180 |
| 1734 | -13 -0.5 % |
22-04-2024 14:15:00 Monday |
2605.2 2592.2 |
2605.2 | 2588.8 | 161 |
| 1735 | 6.95 0.27 % |
22-04-2024 13:15:00 Monday |
2594.6 2601.55 |
2608.15 | 2590.35 | 87 |
| 1736 | -13.85 -0.53 % |
22-04-2024 12:15:00 Monday |
2613.8 2599.95 |
2614.65 | 2599.95 | 43 |
| 1737 | 2 0.08 % |
22-04-2024 11:15:00 Monday |
2610 2612 |
2616.55 | 2608.35 | 302 |
| 1738 | 27.85 1.08 % |
22-04-2024 10:15:00 Monday |
2583.8 2611.65 |
2615 | 2582.95 | 1384 |
| 1739 | 44.45 1.75 % |
22-04-2024 09:15:00 Monday |
2537.15 2581.6 |
2605.45 | 2537.15 | 2190 |
| 1740 | 2.6 0.1 % |
19-04-2024 15:15:00 Friday |
2538.45 2541.05 |
2543.15 | 2537.35 | 156 |
| 1741 | -8.75 -0.34 % |
19-04-2024 14:15:00 Friday |
2548.05 2539.3 |
2559 | 2525.1 | 158 |
| 1742 | 8.25 0.33 % |
19-04-2024 13:15:00 Friday |
2535.55 2543.8 |
2546.35 | 2533.75 | 237 |
| 1743 | -5.5 -0.22 % |
19-04-2024 12:15:00 Friday |
2541.05 2535.55 |
2547 | 2532.8 | 94 |
| 1744 | 19.25 0.76 % |
19-04-2024 11:15:00 Friday |
2530.3 2549.55 |
2554.15 | 2530.3 | 186 |
| 1745 | -13.75 -0.54 % |
19-04-2024 10:15:00 Friday |
2540.75 2527 |
2545.15 | 2525 | 149 |
| 1746 | -7.7 -0.3 % |
19-04-2024 09:15:00 Friday |
2546.15 2538.45 |
2547.15 | 2526.3 | 613 |
| 1747 | 33.2 1.3 % |
18-04-2024 15:15:00 Thursday |
2547.4 2580.6 |
2580.6 | 2545.9 | 252 |
| 1748 | -20.95 -0.82 % |
18-04-2024 14:15:00 Thursday |
2561.95 2541 |
2561.95 | 2538.55 | 360 |
| 1749 | -5.05 -0.2 % |
18-04-2024 13:15:00 Thursday |
2570.5 2565.45 |
2575 | 2561.25 | 94 |
| 1750 | -5.3 -0.21 % |
18-04-2024 12:15:00 Thursday |
2577.8 2572.5 |
2579.3 | 2572.5 | 64 |
| 1751 | 6 0.23 % |
18-04-2024 11:15:00 Thursday |
2569 2575 |
2577.25 | 2566.45 | 350 |
| 1752 | 29.35 1.16 % |
18-04-2024 10:15:00 Thursday |
2535.45 2564.8 |
2566.95 | 2533.35 | 434 |
| 1753 | -14.25 -0.56 % |
18-04-2024 09:15:00 Thursday |
2547.6 2533.35 |
2569.85 | 2533.35 | 482 |
| 1754 | -8.8 -0.35 % |
16-04-2024 15:15:00 Tuesday |
2540.25 2531.45 |
2542.2 | 2531.45 | 121 |
| 1755 | 0 0 % |
16-04-2024 14:15:00 Tuesday |
2537.1 2537.1 |
2538 | 2527.85 | 518 |
| 1756 | 2 0.08 % |
16-04-2024 13:15:00 Tuesday |
2539.05 2541.05 |
2541.05 | 2539.05 | 7 |
| 1757 | -6.95 -0.27 % |
16-04-2024 12:15:00 Tuesday |
2542.5 2535.55 |
2542.5 | 2534.2 | 72 |
| 1758 | 3.75 0.15 % |
16-04-2024 11:15:00 Tuesday |
2531.7 2535.45 |
2535.45 | 2528.85 | 45 |
| 1759 | 17 0.68 % |
16-04-2024 10:15:00 Tuesday |
2512.45 2529.45 |
2532 | 2508.65 | 370 |
| 1760 | 7.65 0.3 % |
16-04-2024 09:15:00 Tuesday |
2512.35 2520 |
2539.8 | 2512.35 | 469 |
| 1761 | 0.9 0.04 % |
15-04-2024 15:15:00 Monday |
2519.1 2520 |
2525.8 | 2519.1 | 195 |
| 1762 | -18.4 -0.73 % |
15-04-2024 14:15:00 Monday |
2536.95 2518.55 |
2542.95 | 2515 | 675 |
| 1763 | -17.3 -0.68 % |
15-04-2024 13:15:00 Monday |
2553.6 2536.3 |
2557.4 | 2536.3 | 252 |
| 1764 | -1.05 -0.04 % |
15-04-2024 12:15:00 Monday |
2553 2551.95 |
2562.5 | 2550 | 57 |
| 1765 | -4.6 -0.18 % |
15-04-2024 11:15:00 Monday |
2555.4 2550.8 |
2559.75 | 2550.05 | 201 |
| 1766 | -12.9 -0.5 % |
15-04-2024 10:15:00 Monday |
2563.85 2550.95 |
2565.85 | 2550.95 | 145 |
| 1767 | 39.05 1.55 % |
15-04-2024 09:15:00 Monday |
2524.9 2563.95 |
2573.4 | 2524.9 | 438 |
| 1768 | 3.7 0.14 % |
12-04-2024 15:15:00 Friday |
2576.3 2580 |
2584.7 | 2572.9 | 221 |
| 1769 | 1.35 0.05 % |
12-04-2024 14:15:00 Friday |
2576.7 2578.05 |
2584.2 | 2573.15 | 272 |
| 1770 | -2.45 -0.09 % |
12-04-2024 13:15:00 Friday |
2581.5 2579.05 |
2583.85 | 2573.1 | 16 |
| 1771 | -13.45 -0.52 % |
12-04-2024 12:15:00 Friday |
2594.9 2581.45 |
2595.15 | 2578.7 | 145 |
| 1772 | -4.5 -0.17 % |
12-04-2024 11:15:00 Friday |
2592.5 2588 |
2592.5 | 2587.45 | 26 |
| 1773 | -3.75 -0.14 % |
12-04-2024 10:15:00 Friday |
2593.8 2590.05 |
2594.55 | 2585 | 265 |
| 1774 | 39.95 1.56 % |
12-04-2024 09:15:00 Friday |
2555.6 2595.55 |
2595.9 | 2555.6 | 328 |
| 1775 | -1 -0.04 % |
10-04-2024 15:15:00 Wednesday |
2576.45 2575.45 |
2584.1 | 2575.45 | 374 |
| 1776 | 3.3 0.13 % |
10-04-2024 14:15:00 Wednesday |
2573.15 2576.45 |
2578.25 | 2573.15 | 428 |
| 1777 | 16.65 0.65 % |
10-04-2024 13:15:00 Wednesday |
2559.85 2576.5 |
2577 | 2558.1 | 240 |
| 1778 | -23.8 -0.92 % |
10-04-2024 12:15:00 Wednesday |
2582.95 2559.15 |
2582.95 | 2556 | 251 |
| 1779 | -2.35 -0.09 % |
10-04-2024 11:15:00 Wednesday |
2578.45 2576.1 |
2582.9 | 2574.95 | 99 |
| 1780 | 4.55 0.18 % |
10-04-2024 10:15:00 Wednesday |
2578.65 2583.2 |
2586.7 | 2574.25 | 265 |
| 1781 | -9.3 -0.36 % |
10-04-2024 09:15:00 Wednesday |
2585.25 2575.95 |
2588.25 | 2567.55 | 533 |
| 1782 | 9.35 0.36 % |
09-04-2024 15:15:00 Tuesday |
2575.9 2585.25 |
2585.25 | 2575.8 | 256 |
| 1783 | 11 0.43 % |
09-04-2024 14:15:00 Tuesday |
2565 2576 |
2579.4 | 2565 | 1461 |
| 1784 | -18.25 -0.71 % |
09-04-2024 13:15:00 Tuesday |
2583.6 2565.35 |
2583.6 | 2565.35 | 3264 |
| 1785 | -6.45 -0.25 % |
09-04-2024 12:15:00 Tuesday |
2586.6 2580.15 |
2586.6 | 2572.3 | 316 |
| 1786 | 3.2 0.12 % |
09-04-2024 11:15:00 Tuesday |
2579.3 2582.5 |
2587.1 | 2578.45 | 302 |
| 1787 | -8.15 -0.31 % |
09-04-2024 10:15:00 Tuesday |
2587.45 2579.3 |
2589.25 | 2572.2 | 418 |
| 1788 | -20.9 -0.8 % |
09-04-2024 09:15:00 Tuesday |
2606.2 2585.3 |
2609.15 | 2581.75 | 805 |
| 1789 | 5.9 0.23 % |
08-04-2024 15:15:00 Monday |
2597.05 2602.95 |
2603.65 | 2591 | 379 |
| 1790 | -17.1 -0.65 % |
08-04-2024 14:15:00 Monday |
2615 2597.9 |
2615 | 2597.2 | 311 |
| 1791 | -13.85 -0.53 % |
08-04-2024 13:15:00 Monday |
2619 2605.15 |
2619 | 2602.65 | 445 |
| 1792 | -1.5 -0.06 % |
08-04-2024 12:15:00 Monday |
2619.5 2618 |
2625.2 | 2614 | 1121 |
| 1793 | 9 0.35 % |
08-04-2024 11:15:00 Monday |
2607.35 2616.35 |
2619 | 2599.85 | 759 |
| 1794 | -10 -0.38 % |
08-04-2024 10:15:00 Monday |
2615 2605 |
2620 | 2605 | 1542 |
| 1795 | 23.2 0.9 % |
08-04-2024 09:15:00 Monday |
2587.35 2610.55 |
2615.05 | 2540.05 | 1835 |
| 1796 | 7.3 0.28 % |
05-04-2024 15:15:00 Friday |
2575.55 2582.85 |
2582.85 | 2573.5 | 336 |
| 1797 | -2.15 -0.08 % |
05-04-2024 14:15:00 Friday |
2579.75 2577.6 |
2581.2 | 2570.65 | 494 |
| 1798 | -3.65 -0.14 % |
05-04-2024 13:15:00 Friday |
2579.4 2575.75 |
2585.95 | 2572.05 | 435 |
| 1799 | 2.6 0.1 % |
05-04-2024 12:15:00 Friday |
2581.4 2584 |
2587.45 | 2578.6 | 308 |
| 1800 | -3.05 -0.12 % |
05-04-2024 11:15:00 Friday |
2580.85 2577.8 |
2584.95 | 2574 | 265 |
| 1801 | -6.2 -0.24 % |
05-04-2024 10:15:00 Friday |
2586.25 2580.05 |
2593.15 | 2566.55 | 1377 |
| 1802 | 38.85 1.52 % |
05-04-2024 09:15:00 Friday |
2551 2589.85 |
2618.9 | 2549 | 5338 |
| 1803 | 14.65 0.58 % |
04-04-2024 15:15:00 Thursday |
2537.35 2552 |
2552 | 2535.6 | 893 |
| 1804 | -7.3 -0.29 % |
04-04-2024 14:15:00 Thursday |
2540.4 2533.1 |
2543.45 | 2530 | 570 |
| 1805 | -10.15 -0.4 % |
04-04-2024 13:15:00 Thursday |
2546.05 2535.9 |
2553.65 | 2528.2 | 1185 |
| 1806 | 13.25 0.52 % |
04-04-2024 12:15:00 Thursday |
2530.65 2543.9 |
2545.55 | 2528.55 | 218 |
| 1807 | -13.55 -0.53 % |
04-04-2024 11:15:00 Thursday |
2544.45 2530.9 |
2549.9 | 2528 | 1110 |
| 1808 | -15.55 -0.61 % |
04-04-2024 10:15:00 Thursday |
2560 2544.45 |
2567.85 | 2540 | 1486 |
| 1809 | -38.75 -1.49 % |
04-04-2024 09:15:00 Thursday |
2602 2563.25 |
2602 | 2557.25 | 1808 |
| 1810 | -4.25 -0.16 % |
03-04-2024 15:15:00 Wednesday |
2590.25 2586 |
2592 | 2585 | 464 |
| 1811 | -10.65 -0.41 % |
03-04-2024 14:15:00 Wednesday |
2600.9 2590.25 |
2600.9 | 2587 | 1252 |
| 1812 | -5.95 -0.23 % |
03-04-2024 13:15:00 Wednesday |
2602.55 2596.6 |
2609 | 2596.6 | 729 |
| 1813 | -6.15 -0.24 % |
03-04-2024 12:15:00 Wednesday |
2608.75 2602.6 |
2610.3 | 2598.5 | 706 |
| 1814 | -24.25 -0.92 % |
03-04-2024 11:15:00 Wednesday |
2626.6 2602.35 |
2626.6 | 2600.5 | 556 |
| 1815 | -4.6 -0.17 % |
03-04-2024 10:15:00 Wednesday |
2634.4 2629.8 |
2636.7 | 2622.1 | 240 |
| 1816 | -13.25 -0.5 % |
03-04-2024 09:15:00 Wednesday |
2650.1 2636.85 |
2650.1 | 2627.2 | 1160 |
| 1817 | -1.9 -0.07 % |
02-04-2024 15:15:00 Tuesday |
2673.9 2672 |
2675 | 2664.25 | 300 |
| 1818 | 2.65 0.1 % |
02-04-2024 14:15:00 Tuesday |
2663.55 2666.2 |
2673.15 | 2660.05 | 489 |
| 1819 | 9.2 0.35 % |
02-04-2024 13:15:00 Tuesday |
2659.4 2668.6 |
2676.2 | 2659.4 | 84 |
| 1820 | 2.35 0.09 % |
02-04-2024 12:15:00 Tuesday |
2650.55 2652.9 |
2655.8 | 2643.65 | 398 |
| 1821 | -11.45 -0.43 % |
02-04-2024 11:15:00 Tuesday |
2665 2653.55 |
2671.25 | 2653.5 | 108 |
| 1822 | 0.6 0.02 % |
02-04-2024 10:15:00 Tuesday |
2666.3 2666.9 |
2675.8 | 2666.3 | 237 |
| 1823 | -21.35 -0.8 % |
02-04-2024 09:15:00 Tuesday |
2683.7 2662.35 |
2683.7 | 2655.2 | 1053 |
| 1824 | -5.3 -0.2 % |
01-04-2024 15:15:00 Monday |
2677 2671.7 |
2680.15 | 2669.3 | 822 |
| 1825 | 0.35 0.01 % |
01-04-2024 14:15:00 Monday |
2672.05 2672.4 |
2678 | 2672.05 | 127 |
| 1826 | -3.55 -0.13 % |
01-04-2024 13:15:00 Monday |
2676.5 2672.95 |
2677 | 2670.2 | 211 |
| 1827 | -2.3 -0.09 % |
01-04-2024 12:15:00 Monday |
2673.5 2671.2 |
2680 | 2670.05 | 540 |
| 1828 | 24.15 0.91 % |
01-04-2024 11:15:00 Monday |
2645.95 2670.1 |
2674 | 2645.95 | 1229 |
| 1829 | 2.6 0.1 % |
01-04-2024 10:15:00 Monday |
2643.35 2645.95 |
2648.75 | 2641.85 | 1230 |
| 1830 | 25.95 0.99 % |
01-04-2024 09:15:00 Monday |
2619.5 2645.45 |
2648 | 2613.55 | 984 |
| 1831 | -88.65 -3.41 % |
28-03-2024 15:15:00 Thursday |
2601.65 2513 |
2602.75 | 2510 | 366 |
| 1832 | 19.6 0.76 % |
28-03-2024 14:15:00 Thursday |
2586.6 2606.2 |
2609.4 | 2584.6 | 1502 |
| 1833 | -10.2 -0.39 % |
28-03-2024 13:15:00 Thursday |
2597.95 2587.75 |
2601 | 2583.7 | 889 |
| 1834 | 17.45 0.68 % |
28-03-2024 12:15:00 Thursday |
2580 2597.45 |
2597.45 | 2574.05 | 1053 |
| 1835 | 19.1 0.75 % |
28-03-2024 11:15:00 Thursday |
2557.2 2576.3 |
2584.45 | 2557.2 | 759 |
| 1836 | 3.35 0.13 % |
28-03-2024 10:15:00 Thursday |
2551.7 2555.05 |
2557.2 | 2536.6 | 213 |
| 1837 | -37.6 -1.45 % |
28-03-2024 09:15:00 Thursday |
2589.3 2551.7 |
2589.3 | 2524.05 | 1005 |
| 1838 | -18.95 -0.74 % |
27-03-2024 15:15:00 Wednesday |
2568.95 2550 |
2568.95 | 2550 | 247 |
| 1839 | -31.55 -1.21 % |
27-03-2024 14:15:00 Wednesday |
2598.15 2566.6 |
2598.15 | 2566.6 | 160 |
| 1840 | 10.95 0.42 % |
27-03-2024 13:15:00 Wednesday |
2585 2595.95 |
2598.9 | 2584.1 | 189 |
| 1841 | 8.6 0.33 % |
27-03-2024 12:15:00 Wednesday |
2576.4 2585 |
2585.45 | 2575.8 | 287 |
| 1842 | 1.55 0.06 % |
27-03-2024 11:15:00 Wednesday |
2572.65 2574.2 |
2576.4 | 2572.65 | 87 |
| 1843 | 17.45 0.68 % |
27-03-2024 10:15:00 Wednesday |
2554 2571.45 |
2571.45 | 2549.3 | 556 |
| 1844 | -38.2 -1.47 % |
27-03-2024 09:15:00 Wednesday |
2594.95 2556.75 |
2594.95 | 2544.85 | 765 |
| 1845 | 4 0.16 % |
26-03-2024 15:15:00 Tuesday |
2565.05 2569.05 |
2573.45 | 2562.75 | 314 |
| 1846 | 1.6 0.06 % |
26-03-2024 14:15:00 Tuesday |
2569.85 2571.45 |
2579.25 | 2568.85 | 281 |
| 1847 | -7.85 -0.3 % |
26-03-2024 13:15:00 Tuesday |
2581.55 2573.7 |
2585.8 | 2571.7 | 114 |
| 1848 | -19.05 -0.73 % |
26-03-2024 12:15:00 Tuesday |
2603.45 2584.4 |
2604.95 | 2567.5 | 904 |
| 1849 | 30.95 1.2 % |
26-03-2024 11:15:00 Tuesday |
2575.45 2606.4 |
2609 | 2575.45 | 1365 |
| 1850 | 19.5 0.76 % |
26-03-2024 10:15:00 Tuesday |
2553.05 2572.55 |
2572.55 | 2553.05 | 237 |
| 1851 | -40.65 -1.57 % |
26-03-2024 09:15:00 Tuesday |
2593.7 2553.05 |
2593.7 | 2548.1 | 553 |
| 1852 | -8.4 -0.33 % |
22-03-2024 15:15:00 Friday |
2559.95 2551.55 |
2569.55 | 2551.55 | 223 |
| 1853 | 11.95 0.47 % |
22-03-2024 14:15:00 Friday |
2550 2561.95 |
2562.9 | 2550 | 314 |
| 1854 | 0.75 0.03 % |
22-03-2024 13:15:00 Friday |
2541.5 2542.25 |
2554.05 | 2541.5 | 127 |
| 1855 | 0.65 0.03 % |
22-03-2024 12:15:00 Friday |
2537.75 2538.4 |
2543.95 | 2535.85 | 194 |
| 1856 | -4.3 -0.17 % |
22-03-2024 11:15:00 Friday |
2539.4 2535.1 |
2549.2 | 2535.1 | 200 |
| 1857 | -1.05 -0.04 % |
22-03-2024 10:15:00 Friday |
2536.05 2535 |
2544.6 | 2535 | 482 |
| 1858 | -7.05 -0.28 % |
22-03-2024 09:15:00 Friday |
2550.05 2543 |
2558.95 | 2533.2 | 324 |
| 1859 | 1.75 0.07 % |
21-03-2024 15:15:00 Thursday |
2559.3 2561.05 |
2561.05 | 2550.1 | 298 |
| 1860 | 35.9 1.42 % |
21-03-2024 14:15:00 Thursday |
2525.45 2561.35 |
2561.35 | 2525 | 439 |
| 1861 | -14.55 -0.57 % |
21-03-2024 13:15:00 Thursday |
2540 2525.45 |
2540 | 2524.6 | 240 |
| 1862 | 7.25 0.29 % |
21-03-2024 12:15:00 Thursday |
2532.75 2540 |
2545 | 2532.75 | 236 |
| 1863 | -12 -0.47 % |
21-03-2024 11:15:00 Thursday |
2545 2533 |
2545 | 2533 | 274 |
| 1864 | 16.45 0.65 % |
21-03-2024 10:15:00 Thursday |
2528.55 2545 |
2545 | 2524.25 | 224 |
| 1865 | 6 0.24 % |
21-03-2024 09:15:00 Thursday |
2525.45 2531.45 |
2531.55 | 2502.55 | 939 |
| 1866 | -0.55 -0.02 % |
20-03-2024 15:15:00 Wednesday |
2516.1 2515.55 |
2523.1 | 2515.55 | 83 |
| 1867 | -1.9 -0.08 % |
20-03-2024 14:15:00 Wednesday |
2517.05 2515.15 |
2518.15 | 2515.15 | 230 |
| 1868 | -12.2 -0.48 % |
20-03-2024 13:15:00 Wednesday |
2527.95 2515.75 |
2527.95 | 2514.55 | 17 |
| 1869 | -0.1 0 % |
20-03-2024 12:15:00 Wednesday |
2526.15 2526.05 |
2526.25 | 2521.1 | 70 |
| 1870 | 17.3 0.69 % |
20-03-2024 11:15:00 Wednesday |
2505.25 2522.55 |
2525.95 | 2505.25 | 69 |
| 1871 | 1.4 0.06 % |
20-03-2024 10:15:00 Wednesday |
2504.2 2505.6 |
2505.7 | 2495.45 | 264 |
| 1872 | -39.7 -1.56 % |
20-03-2024 09:15:00 Wednesday |
2549.55 2509.85 |
2549.55 | 2491 | 701 |
| 1873 | 20.55 0.82 % |
19-03-2024 15:15:00 Tuesday |
2492.75 2513.3 |
2516.4 | 2492.75 | 142 |
| 1874 | -15.55 -0.62 % |
19-03-2024 14:15:00 Tuesday |
2503.55 2488 |
2509.2 | 2488 | 823 |
| 1875 | -8 -0.32 % |
19-03-2024 13:15:00 Tuesday |
2519.1 2511.1 |
2523.15 | 2503.45 | 257 |
| 1876 | 14.35 0.57 % |
19-03-2024 12:15:00 Tuesday |
2503.55 2517.9 |
2517.9 | 2502.55 | 169 |
| 1877 | -12.1 -0.48 % |
19-03-2024 11:15:00 Tuesday |
2512.1 2500 |
2516.2 | 2497.55 | 184 |
| 1878 | -9.45 -0.38 % |
19-03-2024 10:15:00 Tuesday |
2516.5 2507.05 |
2518.15 | 2506.1 | 362 |
| 1879 | -49.85 -1.94 % |
19-03-2024 09:15:00 Tuesday |
2567.85 2518 |
2573.05 | 2504.2 | 1002 |
| 1880 | -10.7 -0.42 % |
18-03-2024 15:15:00 Monday |
2574.65 2563.95 |
2574.85 | 2562.05 | 230 |
| 1881 | 13.45 0.53 % |
18-03-2024 14:15:00 Monday |
2559 2572.45 |
2574 | 2559 | 338 |
| 1882 | -16.8 -0.65 % |
18-03-2024 13:15:00 Monday |
2565.15 2548.35 |
2566.65 | 2545.1 | 446 |
| 1883 | -19.35 -0.75 % |
18-03-2024 12:15:00 Monday |
2580.75 2561.4 |
2584.8 | 2561.4 | 647 |
| 1884 | -5 -0.19 % |
18-03-2024 11:15:00 Monday |
2576.85 2571.85 |
2583.2 | 2565.65 | 377 |
| 1885 | 20.95 0.82 % |
18-03-2024 10:15:00 Monday |
2561.4 2582.35 |
2589.9 | 2561.4 | 442 |
| 1886 | -39.5 -1.52 % |
18-03-2024 09:15:00 Monday |
2600.1 2560.6 |
2600.1 | 2556.15 | 1453 |
| 1887 | 16.8 0.65 % |
15-03-2024 15:15:00 Friday |
2579.85 2596.65 |
2614.6 | 2575.1 | 8613 |
| 1888 | -7.05 -0.27 % |
15-03-2024 14:15:00 Friday |
2589 2581.95 |
2601.05 | 2578.45 | 6117 |
| 1889 | -1.35 -0.05 % |
15-03-2024 13:15:00 Friday |
2592.95 2591.6 |
2611.35 | 2588.65 | 731 |
| 1890 | -4.65 -0.18 % |
15-03-2024 12:15:00 Friday |
2598.3 2593.65 |
2598.3 | 2577.9 | 1032 |
| 1891 | -14.1 -0.54 % |
15-03-2024 11:15:00 Friday |
2612 2597.9 |
2616.55 | 2593 | 686 |
| 1892 | -2.05 -0.08 % |
15-03-2024 10:15:00 Friday |
2614.05 2612 |
2620.2 | 2592 | 2394 |
| 1893 | -86.9 -3.22 % |
15-03-2024 09:15:00 Friday |
2702.9 2616 |
2709.8 | 2612.15 | 2564 |
| 1894 | 5.1 0.19 % |
14-03-2024 15:15:00 Thursday |
2697.7 2702.8 |
2702.8 | 2692.75 | 169 |
| 1895 | 22.75 0.85 % |
14-03-2024 14:15:00 Thursday |
2670.05 2692.8 |
2701.5 | 2670.05 | 212 |
| 1896 | -22.2 -0.82 % |
14-03-2024 13:15:00 Thursday |
2694.4 2672.2 |
2694.4 | 2672.2 | 153 |
| 1897 | -18.2 -0.67 % |
14-03-2024 12:15:00 Thursday |
2707.65 2689.45 |
2723.05 | 2655.1 | 4783 |
| 1898 | -11.75 -0.43 % |
14-03-2024 11:15:00 Thursday |
2719.2 2707.45 |
2726.8 | 2707.45 | 439 |
| 1899 | 8.35 0.31 % |
14-03-2024 10:15:00 Thursday |
2706.1 2714.45 |
2725.9 | 2706.1 | 572 |
| 1900 | 89.1 3.41 % |
14-03-2024 09:15:00 Thursday |
2612.25 2701.35 |
2705.6 | 2612.25 | 883 |
| 1901 | 6.55 0.25 % |
13-03-2024 15:15:00 Wednesday |
2659 2665.55 |
2666.25 | 2650.35 | 604 |
| 1902 | -2.4 -0.09 % |
13-03-2024 14:15:00 Wednesday |
2665.65 2663.25 |
2675 | 2640.3 | 1727 |
| 1903 | 6.6 0.25 % |
13-03-2024 13:15:00 Wednesday |
2659.25 2665.85 |
2674.85 | 2646.4 | 350 |
| 1904 | 7.5 0.28 % |
13-03-2024 12:15:00 Wednesday |
2647.5 2655 |
2673.35 | 2645 | 2096 |
| 1905 | -21.15 -0.79 % |
13-03-2024 11:15:00 Wednesday |
2663 2641.85 |
2675 | 2639.45 | 1230 |
| 1906 | -16.45 -0.62 % |
13-03-2024 10:15:00 Wednesday |
2671.05 2654.6 |
2672 | 2654.6 | 1745 |
| 1907 | 45.6 1.74 % |
13-03-2024 09:15:00 Wednesday |
2621.65 2667.25 |
2691.4 | 2621.65 | 1031 |
| 1908 | 2.45 0.09 % |
12-03-2024 15:15:00 Tuesday |
2670.7 2673.15 |
2680.35 | 2669.4 | 64 |
| 1909 | -7.55 -0.28 % |
12-03-2024 14:15:00 Tuesday |
2683 2675.45 |
2683 | 2661 | 531 |
| 1910 | 6.05 0.23 % |
12-03-2024 13:15:00 Tuesday |
2673.45 2679.5 |
2679.85 | 2673.45 | 54 |
| 1911 | -0.65 -0.02 % |
12-03-2024 12:15:00 Tuesday |
2673.6 2672.95 |
2673.6 | 2671.3 | 33 |
| 1912 | -2.6 -0.1 % |
12-03-2024 11:15:00 Tuesday |
2673.8 2671.2 |
2674.6 | 2657.2 | 109 |
| 1913 | -12.15 -0.45 % |
12-03-2024 10:15:00 Tuesday |
2684.5 2672.35 |
2684.5 | 2670.4 | 237 |
| 1914 | 18.7 0.7 % |
12-03-2024 09:15:00 Tuesday |
2664.45 2683.15 |
2704.9 | 2664.45 | 354 |