| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
12-05-2025 13:15:00 |
8981 9015 |
9015 8971.2 |
148.55 (1.65%) |
Pass
Back Test
|
|
|
09-05-2025 13:15:00 |
8650.5 8627.1 |
8654.6 8605.05 |
-12.1 (-0.14%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -7 -0.08 % |
12-05-2025 14:15:00 |
9018 9011 |
9029 9007.2 |
| -3 -0.03 % |
12-05-2025 15:15:00 |
9012 9009 |
9028.45 9003.2 |
| 85.15 0.95 % |
13-05-2025 09:15:00 |
9000.75 9085.9 |
9096.8 8996.8 |
| 32.45 0.36 % |
13-05-2025 10:15:00 |
9084.5 9116.95 |
9138 9040 |
| 1.4 0.02 % |
13-05-2025 11:15:00 |
9124.6 9126 |
9163.55 9102.4 |
| -34.25 -0.38 % |
13-05-2025 12:15:00 |
9121 9086.75 |
9130.7 9070 |
| -24.45 -0.27 % |
13-05-2025 13:15:00 |
9086.8 9062.35 |
9086.8 9051.6 |
| -23.75 -0.26 % |
13-05-2025 14:15:00 |
9055 9031.25 |
9081.75 9031 |
| 10.6 0.12 % |
13-05-2025 15:15:00 |
9031.4 9042 |
9059.95 9029 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -434 | Min | 6386.6 6387.2 |
6401.55 | 6300.65 | -1654 | |
| 367.3 | Max | 9709.75 9367.9 |
9709.75 | 9342.55 | 281149 | |
| -0.4 | Avergae | 7396.72 7396.33 |
7424.87 | 7368.31 | 6711.62 | |
| 1 | 10.6 0.12 % |
13-05-2025 15:15:00 Tuesday |
9031.4 9042 |
9059.95 | 9029 | 4464 |
| 2 | -23.75 -0.26 % |
13-05-2025 14:15:00 Tuesday |
9055 9031.25 |
9081.75 | 9031 | 9172 |
| 3 | -24.45 -0.27 % |
13-05-2025 13:15:00 Tuesday |
9086.8 9062.35 |
9086.8 | 9051.6 | 2337 |
| 4 | -34.25 -0.38 % |
13-05-2025 12:15:00 Tuesday |
9121 9086.75 |
9130.7 | 9070 | 2974 |
| 5 | 1.4 0.02 % |
13-05-2025 11:15:00 Tuesday |
9124.6 9126 |
9163.55 | 9102.4 | 3818 |
| 6 | 32.45 0.36 % |
13-05-2025 10:15:00 Tuesday |
9084.5 9116.95 |
9138 | 9040 | 7299 |
| 7 | 85.15 0.95 % |
13-05-2025 09:15:00 Tuesday |
9000.75 9085.9 |
9096.8 | 8996.8 | 11567 |
| 8 | -3 -0.03 % |
12-05-2025 15:15:00 Monday |
9012 9009 |
9028.45 | 9003.2 | 2236 |
| 9 | -7 -0.08 % |
12-05-2025 14:15:00 Monday |
9018 9011 |
9029 | 9007.2 | 2098 |
| 10 | 34 0.38 % |
12-05-2025 13:15:00 Monday |
8981 9015 |
9015 | 8971.2 | 1349 |
| 11 | -3.15 -0.04 % |
12-05-2025 12:15:00 Monday |
8977.5 8974.35 |
8991 | 8944.6 | 2194 |
| 12 | 30.3 0.34 % |
12-05-2025 11:15:00 Monday |
8941.85 8972.15 |
8980 | 8929 | 1701 |
| 13 | -5.45 -0.06 % |
12-05-2025 10:15:00 Monday |
8947.3 8941.85 |
8947.6 | 8911 | 2249 |
| 14 | 69 0.78 % |
12-05-2025 09:15:00 Monday |
8876.5 8945.5 |
9005.95 | 8833.95 | 9479 |
| 15 | 21 0.24 % |
09-05-2025 15:15:00 Friday |
8635 8656 |
8669.95 | 8634.95 | 2266 |
| 16 | 0.8 0.01 % |
09-05-2025 14:15:00 Friday |
8630.6 8631.4 |
8645.55 | 8615 | 2093 |
| 17 | -23.4 -0.27 % |
09-05-2025 13:15:00 Friday |
8650.5 8627.1 |
8654.6 | 8605.05 | 1980 |
| 18 | -29.05 -0.33 % |
09-05-2025 12:15:00 Friday |
8677.25 8648.2 |
8678.85 | 8640.9 | 1616 |
| 19 | 0.5 0.01 % |
09-05-2025 11:15:00 Friday |
8669.5 8670 |
8692.35 | 8636.25 | 2762 |
| 20 | -60.7 -0.69 % |
09-05-2025 10:15:00 Friday |
8734 8673.3 |
8736 | 8651.85 | 1423 |
| 21 | 79.7 0.92 % |
09-05-2025 09:15:00 Friday |
8650 8729.7 |
8779.8 | 8650 | 10771 |
| 22 | -60.25 -0.68 % |
08-05-2025 15:15:00 Thursday |
8849.3 8789.05 |
8851.45 | 8780 | 2331 |
| 23 | -55.5 -0.62 % |
08-05-2025 14:15:00 Thursday |
8898.85 8843.35 |
8920 | 8830 | 2452 |
| 24 | -14.85 -0.17 % |
08-05-2025 13:15:00 Thursday |
8911.5 8896.65 |
8923.6 | 8886.05 | 1599 |
| 25 | -34.25 -0.38 % |
08-05-2025 12:15:00 Thursday |
8949.25 8915 |
8950.4 | 8905 | 1787 |
| 26 | -66.15 -0.73 % |
08-05-2025 11:15:00 Thursday |
9012.15 8946 |
9012.15 | 8930.75 | 2902 |
| 27 | 22.7 0.25 % |
08-05-2025 10:15:00 Thursday |
8992.6 9015.3 |
9030.95 | 8992 | 1535 |
| 28 | 26 0.29 % |
08-05-2025 09:15:00 Thursday |
8974 9000 |
9073 | 8973.95 | 7629 |
| 29 | -6.1 -0.07 % |
07-05-2025 15:15:00 Wednesday |
8981.1 8975 |
8995 | 8948.05 | 2261 |
| 30 | 46.25 0.52 % |
07-05-2025 14:15:00 Wednesday |
8939.7 8985.95 |
8994.5 | 8920.2 | 4484 |
| 31 | 46.7 0.52 % |
07-05-2025 13:15:00 Wednesday |
8903.3 8950 |
8955.2 | 8896.55 | 2163 |
| 32 | 14.8 0.17 % |
07-05-2025 12:15:00 Wednesday |
8890.2 8905 |
8939 | 8887.05 | 2592 |
| 33 | -8.1 -0.09 % |
07-05-2025 11:15:00 Wednesday |
8894 8885.9 |
8933.2 | 8868.65 | 3061 |
| 34 | 61.45 0.7 % |
07-05-2025 10:15:00 Wednesday |
8828.55 8890 |
8892.35 | 8800 | 2325 |
| 35 | 164.95 1.9 % |
07-05-2025 09:15:00 Wednesday |
8670.05 8835 |
8900 | 8670.05 | 12397 |
| 36 | -28.15 -0.32 % |
06-05-2025 15:15:00 Tuesday |
8810 8781.85 |
8812.25 | 8780 | 3220 |
| 37 | -10.55 -0.12 % |
06-05-2025 14:15:00 Tuesday |
8829.95 8819.4 |
8848 | 8771.85 | 10764 |
| 38 | 39.5 0.45 % |
06-05-2025 13:15:00 Tuesday |
8788 8827.5 |
8833 | 8784.65 | 6283 |
| 39 | 18.5 0.21 % |
06-05-2025 12:15:00 Tuesday |
8769.5 8788 |
8794.5 | 8760 | 3760 |
| 40 | -18 -0.2 % |
06-05-2025 11:15:00 Tuesday |
8785 8767 |
8802.8 | 8751 | 4947 |
| 41 | 10.5 0.12 % |
06-05-2025 10:15:00 Tuesday |
8780 8790.5 |
8799.95 | 8751.05 | 7561 |
| 42 | -114.35 -1.28 % |
06-05-2025 09:15:00 Tuesday |
8900.25 8785.9 |
8975.8 | 8778 | 15389 |
| 43 | 10.85 0.12 % |
05-05-2025 15:15:00 Monday |
8929.15 8940 |
8949.6 | 8923.45 | 1731 |
| 44 | -19.95 -0.22 % |
05-05-2025 14:15:00 Monday |
8946.05 8926.1 |
8972.85 | 8914.3 | 3504 |
| 45 | 36.55 0.41 % |
05-05-2025 13:15:00 Monday |
8917.95 8954.5 |
8963.95 | 8904.75 | 3818 |
| 46 | -17.05 -0.19 % |
05-05-2025 12:15:00 Monday |
8935 8917.95 |
8936.7 | 8901.35 | 9160 |
| 47 | -51.5 -0.57 % |
05-05-2025 11:15:00 Monday |
8990 8938.5 |
8994.25 | 8905 | 6827 |
| 48 | 24.95 0.28 % |
05-05-2025 10:15:00 Monday |
8965.05 8990 |
9032 | 8965.05 | 6300 |
| 49 | 18.7 0.21 % |
05-05-2025 09:15:00 Monday |
8938.2 8956.9 |
8968.45 | 8866.55 | 13159 |
| 50 | -0.9 -0.01 % |
02-05-2025 15:15:00 Friday |
8870 8869.1 |
8872.9 | 8850.05 | 5836 |
| 51 | 11.85 0.13 % |
02-05-2025 14:15:00 Friday |
8861.05 8872.9 |
8915 | 8851 | 18574 |
| 52 | 104 1.19 % |
02-05-2025 13:15:00 Friday |
8755 8859 |
8883.2 | 8752.3 | 17615 |
| 53 | 91.85 1.06 % |
02-05-2025 12:15:00 Friday |
8660 8751.85 |
8771 | 8645.2 | 11572 |
| 54 | 11.75 0.14 % |
02-05-2025 11:15:00 Friday |
8657 8668.75 |
8709.95 | 8647.15 | 7915 |
| 55 | -38.15 -0.44 % |
02-05-2025 10:15:00 Friday |
8680.65 8642.5 |
8684.85 | 8619 | 6055 |
| 56 | 83.35 0.97 % |
02-05-2025 09:15:00 Friday |
8592 8675.35 |
8694.05 | 8573.05 | 25387 |
| 57 | -15.45 -0.18 % |
30-04-2025 15:15:00 Wednesday |
8633.5 8618.05 |
8638 | 8601 | 7256 |
| 58 | -13.75 -0.16 % |
30-04-2025 14:15:00 Wednesday |
8649.75 8636 |
8668.85 | 8629 | 14239 |
| 59 | 31.6 0.37 % |
30-04-2025 13:15:00 Wednesday |
8617.9 8649.5 |
8678.55 | 8610 | 11477 |
| 60 | 32.9 0.38 % |
30-04-2025 12:15:00 Wednesday |
8585 8617.9 |
8633 | 8582.25 | 8428 |
| 61 | -26.7 -0.31 % |
30-04-2025 11:15:00 Wednesday |
8607.7 8581 |
8627 | 8577 | 13394 |
| 62 | -14.95 -0.17 % |
30-04-2025 10:15:00 Wednesday |
8616 8601.05 |
8640.5 | 8580.05 | 47883 |
| 63 | -434 -4.8 % |
30-04-2025 09:15:00 Wednesday |
9050 8616 |
9050 | 8560 | 67829 |
| 64 | -3.05 -0.03 % |
29-04-2025 15:15:00 Tuesday |
9099 9095.95 |
9111 | 9089 | 3147 |
| 65 | -0.1 0 % |
29-04-2025 14:15:00 Tuesday |
9100.05 9099.95 |
9109.15 | 9035 | 4706 |
| 66 | 43.7 0.48 % |
29-04-2025 13:15:00 Tuesday |
9051.05 9094.75 |
9128 | 9047 | 3137 |
| 67 | 30 0.33 % |
29-04-2025 12:15:00 Tuesday |
9027 9057 |
9072.95 | 9010 | 2455 |
| 68 | -5.15 -0.06 % |
29-04-2025 11:15:00 Tuesday |
9033.95 9028.8 |
9047.35 | 9012.75 | 1516 |
| 69 | 1.1 0.01 % |
29-04-2025 10:15:00 Tuesday |
9018.4 9019.5 |
9022.1 | 9017.1 | 41 |
| 70 | -125.8 -1.37 % |
29-04-2025 09:15:00 Tuesday |
9149.7 9023.9 |
9149.7 | 8960.8 | 13584 |
| 71 | 4.15 0.05 % |
28-04-2025 15:15:00 Monday |
9100 9104.15 |
9104.15 | 9100 | 191 |
| 72 | -4.2 -0.05 % |
28-04-2025 14:15:00 Monday |
9074.25 9070.05 |
9074.9 | 9070.05 | 21 |
| 73 | -7.55 -0.08 % |
28-04-2025 13:15:00 Monday |
9077.9 9070.35 |
9077.9 | 9070.35 | 45 |
| 74 | 15.95 0.18 % |
28-04-2025 12:15:00 Monday |
9031.05 9047 |
9047 | 9028 | 29 |
| 75 | 0.75 0.01 % |
28-04-2025 11:15:00 Monday |
9030.7 9031.45 |
9031.45 | 9025.35 | 84 |
| 76 | 4.2 0.05 % |
28-04-2025 10:15:00 Monday |
9095.8 9100 |
9100 | 9095.8 | 10 |
| 77 | 14.95 0.16 % |
28-04-2025 09:15:00 Monday |
9080 9094.95 |
9125.65 | 9021 | 10792 |
| 78 | -27.15 -0.3 % |
25-04-2025 15:15:00 Friday |
9115.15 9088 |
9116.05 | 9074.95 | 2133 |
| 79 | -25.35 -0.28 % |
25-04-2025 14:15:00 Friday |
9140.5 9115.15 |
9165.45 | 9111.4 | 5812 |
| 80 | 4.4 0.05 % |
25-04-2025 13:15:00 Friday |
9135.5 9139.9 |
9170 | 9118.3 | 2392 |
| 81 | 51.6 0.57 % |
25-04-2025 12:15:00 Friday |
9079.95 9131.55 |
9136.25 | 9066 | 3906 |
| 82 | 21.05 0.23 % |
25-04-2025 11:15:00 Friday |
9057.95 9079 |
9089.8 | 9011.2 | 3953 |
| 83 | -16.1 -0.18 % |
25-04-2025 10:15:00 Friday |
9074.1 9058 |
9089 | 8995 | 6688 |
| 84 | -258.5 -2.77 % |
25-04-2025 09:15:00 Friday |
9325 9066.5 |
9349 | 9005.75 | 20093 |
| 85 | -14 -0.15 % |
24-04-2025 15:15:00 Thursday |
9299 9285 |
9305 | 9285 | 8502 |
| 86 | 5 0.05 % |
24-04-2025 14:15:00 Thursday |
9295 9300 |
9313.9 | 9281 | 8850 |
| 87 | 4 0.04 % |
24-04-2025 13:15:00 Thursday |
9292 9296 |
9317.1 | 9285.85 | 19380 |
| 88 | 5 0.05 % |
24-04-2025 12:15:00 Thursday |
9285 9290 |
9329.9 | 9277.25 | 9173 |
| 89 | -27.55 -0.3 % |
24-04-2025 11:15:00 Thursday |
9311.9 9284.35 |
9318.95 | 9275.05 | 7078 |
| 90 | -40.35 -0.43 % |
24-04-2025 10:15:00 Thursday |
9357.2 9316.85 |
9390 | 9305.75 | 10510 |
| 91 | -348.65 -3.59 % |
24-04-2025 09:15:00 Thursday |
9709.75 9361.1 |
9709.75 | 9331.2 | 48253 |
| 92 | -29.95 -0.32 % |
23-04-2025 15:15:00 Wednesday |
9330 9300.05 |
9340 | 9300.05 | 3429 |
| 93 | 41.05 0.44 % |
23-04-2025 14:15:00 Wednesday |
9288.95 9330 |
9340 | 9283.1 | 4861 |
| 94 | 91.95 1 % |
23-04-2025 13:15:00 Wednesday |
9193.95 9285.9 |
9310.8 | 9193.95 | 5856 |
| 95 | 13.25 0.14 % |
23-04-2025 12:15:00 Wednesday |
9175 9188.25 |
9197.9 | 9148.85 | 11822 |
| 96 | -38.85 -0.42 % |
23-04-2025 11:15:00 Wednesday |
9218.85 9180 |
9238 | 9163 | 1747 |
| 97 | 8.45 0.09 % |
23-04-2025 10:15:00 Wednesday |
9202.55 9211 |
9218.3 | 9154.15 | 4917 |
| 98 | -69.55 -0.75 % |
23-04-2025 09:15:00 Wednesday |
9275.55 9206 |
9306 | 9189.9 | 11342 |
| 99 | -5.8 -0.06 % |
22-04-2025 15:15:00 Tuesday |
9261.1 9255.3 |
9261.1 | 9255.25 | 82 |
| 100 | 0 0 % |
22-04-2025 14:15:00 Tuesday |
9287 9287 |
9287 | 9283.7 | 129 |
| 101 | -21 -0.23 % |
22-04-2025 13:15:00 Tuesday |
9308 9287 |
9327.6 | 9270.75 | 10850 |
| 102 | -65 -0.69 % |
22-04-2025 12:15:00 Tuesday |
9373 9308 |
9379.4 | 9308 | 2649 |
| 103 | 13.75 0.15 % |
22-04-2025 11:15:00 Tuesday |
9354.15 9367.9 |
9388.2 | 9342.55 | 3157 |
| 104 | -11.25 -0.12 % |
22-04-2025 10:15:00 Tuesday |
9360 9348.75 |
9391.15 | 9330.1 | 4254 |
| 105 | 86.45 0.93 % |
22-04-2025 09:15:00 Tuesday |
9270.55 9357 |
9388 | 9270.55 | 10230 |
| 106 | -0.45 0 % |
21-04-2025 15:15:00 Monday |
9264.6 9264.15 |
9270 | 9264.15 | 181 |
| 107 | 3.8 0.04 % |
21-04-2025 14:15:00 Monday |
9280.4 9284.2 |
9284.2 | 9280.4 | 145 |
| 108 | -18.2 -0.2 % |
21-04-2025 13:15:00 Monday |
9304.5 9286.3 |
9314.3 | 9265 | 6099 |
| 109 | 65.6 0.71 % |
21-04-2025 12:15:00 Monday |
9240 9305.6 |
9309 | 9233 | 6949 |
| 110 | 6.25 0.07 % |
21-04-2025 11:15:00 Monday |
9229.65 9235.9 |
9249 | 9212.2 | 3153 |
| 111 | 33.2 0.36 % |
21-04-2025 10:15:00 Monday |
9193.95 9227.15 |
9242 | 9186.2 | 4875 |
| 112 | 29.5 0.32 % |
21-04-2025 09:15:00 Monday |
9170 9199.5 |
9229 | 9146 | 7188 |
| 113 | 11.65 0.13 % |
17-04-2025 15:15:00 Thursday |
9162.35 9174 |
9190 | 9159 | 3168 |
| 114 | 29.5 0.32 % |
17-04-2025 14:15:00 Thursday |
9135 9164.5 |
9169 | 9119.8 | 7783 |
| 115 | 35.1 0.39 % |
17-04-2025 13:15:00 Thursday |
9102.4 9137.5 |
9151 | 9086.45 | 2992 |
| 116 | 56.55 0.62 % |
17-04-2025 12:15:00 Thursday |
9051 9107.55 |
9110.5 | 9049.1 | 12613 |
| 117 | 36 0.4 % |
17-04-2025 11:15:00 Thursday |
9020 9056 |
9068.05 | 8999.35 | 3115 |
| 118 | 17 0.19 % |
17-04-2025 10:15:00 Thursday |
8992.05 9009.05 |
9028.85 | 8977.05 | 1774 |
| 119 | -11.3 -0.13 % |
17-04-2025 09:15:00 Thursday |
9000.05 8988.75 |
9053.95 | 8953.95 | 5250 |
| 120 | 14.05 0.16 % |
16-04-2025 15:15:00 Wednesday |
9054.15 9068.2 |
9068.2 | 9045 | 3658 |
| 121 | -10 -0.11 % |
16-04-2025 14:15:00 Wednesday |
9065 9055 |
9065.85 | 9045.2 | 14710 |
| 122 | 80 0.89 % |
16-04-2025 13:15:00 Wednesday |
8985 9065 |
9072.75 | 8964.9 | 8302 |
| 123 | -45.5 -0.5 % |
16-04-2025 12:15:00 Wednesday |
9035.5 8990 |
9050 | 8984 | 15485 |
| 124 | -23.45 -0.26 % |
16-04-2025 11:15:00 Wednesday |
9056 9032.55 |
9089.65 | 9032.55 | 1541 |
| 125 | -79 -0.86 % |
16-04-2025 10:15:00 Wednesday |
9135 9056 |
9135 | 9040 | 3102 |
| 126 | -44.05 -0.48 % |
16-04-2025 09:15:00 Wednesday |
9179.8 9135.75 |
9179.8 | 9061 | 6852 |
| 127 | -7 -0.08 % |
15-04-2025 15:15:00 Tuesday |
9140 9133 |
9143 | 9133 | 211 |
| 128 | 2.5 0.03 % |
15-04-2025 14:15:00 Tuesday |
9133.6 9136.1 |
9143 | 9120 | 2070 |
| 129 | -17.1 -0.19 % |
15-04-2025 13:15:00 Tuesday |
9150.7 9133.6 |
9160.5 | 9133.6 | 2513 |
| 130 | -13.75 -0.15 % |
15-04-2025 12:15:00 Tuesday |
9160 9146.25 |
9163.95 | 9144.7 | 2699 |
| 131 | 36.2 0.4 % |
15-04-2025 11:15:00 Tuesday |
9123.8 9160 |
9174.85 | 9123.8 | 2592 |
| 132 | 33.85 0.37 % |
15-04-2025 10:15:00 Tuesday |
9090 9123.85 |
9164.75 | 9081.3 | 8234 |
| 133 | -108.9 -1.18 % |
15-04-2025 09:15:00 Tuesday |
9200 9091.1 |
9260 | 9072.1 | 16407 |
| 134 | -25.4 -0.28 % |
11-04-2025 15:15:00 Friday |
8931.75 8906.35 |
8931.8 | 8898.85 | 1642 |
| 135 | 11.25 0.13 % |
11-04-2025 14:15:00 Friday |
8920.5 8931.75 |
8940.5 | 8896.9 | 3468 |
| 136 | -42.7 -0.48 % |
11-04-2025 13:15:00 Friday |
8960 8917.3 |
8969.75 | 8910 | 3862 |
| 137 | 3.25 0.04 % |
11-04-2025 12:15:00 Friday |
8958.05 8961.3 |
8973.6 | 8935 | 6421 |
| 138 | 42.75 0.48 % |
11-04-2025 11:15:00 Friday |
8923.2 8965.95 |
8970 | 8923.2 | 18404 |
| 139 | 15.25 0.17 % |
11-04-2025 10:15:00 Friday |
8899.15 8914.4 |
8929.95 | 8844.15 | 2681 |
| 140 | -14.35 -0.16 % |
11-04-2025 09:15:00 Friday |
8899.95 8885.6 |
8919 | 8818.65 | 7486 |
| 141 | 26 0.3 % |
09-04-2025 15:15:00 Wednesday |
8722 8748 |
8756.35 | 8715.35 | 1235 |
| 142 | 7 0.08 % |
09-04-2025 14:15:00 Wednesday |
8713 8720 |
8722 | 8674 | 1096 |
| 143 | 9.2 0.11 % |
09-04-2025 13:15:00 Wednesday |
8700.85 8710.05 |
8710.05 | 8685 | 539 |
| 144 | 56.6 0.65 % |
09-04-2025 12:15:00 Wednesday |
8650.4 8707 |
8719.4 | 8650.4 | 2321 |
| 145 | -3.95 -0.05 % |
09-04-2025 11:15:00 Wednesday |
8650 8646.05 |
8683.55 | 8630.05 | 1140 |
| 146 | -97.65 -1.12 % |
09-04-2025 10:15:00 Wednesday |
8748.65 8651 |
8755.75 | 8635.45 | 3510 |
| 147 | -39.55 -0.45 % |
09-04-2025 09:15:00 Wednesday |
8789.85 8750.3 |
8841.2 | 8738.05 | 6912 |
| 148 | 30.65 0.35 % |
08-04-2025 15:15:00 Tuesday |
8811.5 8842.15 |
8847 | 8811.5 | 1796 |
| 149 | -24.25 -0.27 % |
08-04-2025 14:15:00 Tuesday |
8836.3 8812.05 |
8873.05 | 8810.05 | 10079 |
| 150 | -29.25 -0.33 % |
08-04-2025 13:15:00 Tuesday |
8855 8825.75 |
8864.85 | 8803 | 9522 |
| 151 | 54.6 0.62 % |
08-04-2025 12:15:00 Tuesday |
8800 8854.6 |
8856.5 | 8781.6 | 7499 |
| 152 | 28.55 0.33 % |
08-04-2025 11:15:00 Tuesday |
8771.45 8800 |
8803.15 | 8736.7 | 4903 |
| 153 | 13.75 0.16 % |
08-04-2025 10:15:00 Tuesday |
8754.25 8768 |
8800 | 8696.85 | 5983 |
| 154 | 65.8 0.76 % |
08-04-2025 09:15:00 Tuesday |
8687.95 8753.75 |
8817.1 | 8655 | 14129 |
| 155 | 13.4 0.16 % |
07-04-2025 15:15:00 Monday |
8573 8586.4 |
8600 | 8558.9 | 2466 |
| 156 | 90.35 1.06 % |
07-04-2025 14:15:00 Monday |
8484.15 8574.5 |
8579.2 | 8466.45 | 5118 |
| 157 | 86 1.02 % |
07-04-2025 13:15:00 Monday |
8391.05 8477.05 |
8494.95 | 8358 | 5005 |
| 158 | 10.6 0.13 % |
07-04-2025 12:15:00 Monday |
8383 8393.6 |
8413.55 | 8320.45 | 7857 |
| 159 | -43.95 -0.52 % |
07-04-2025 11:15:00 Monday |
8430 8386.05 |
8454.8 | 8381.85 | 5010 |
| 160 | 52.4 0.63 % |
07-04-2025 10:15:00 Monday |
8379.65 8432.05 |
8471 | 8362.25 | 11129 |
| 161 | 275.5 3.4 % |
07-04-2025 09:15:00 Monday |
8102.05 8377.55 |
8562.4 | 8102.05 | 35615 |
| 162 | 12 0.14 % |
04-04-2025 15:15:00 Friday |
8723 8735 |
8740.2 | 8703.25 | 2682 |
| 163 | 11.25 0.13 % |
04-04-2025 14:15:00 Friday |
8711.75 8723 |
8733.65 | 8698.55 | 6235 |
| 164 | -42.5 -0.49 % |
04-04-2025 13:15:00 Friday |
8757.5 8715 |
8785 | 8700.25 | 7816 |
| 165 | 23.95 0.27 % |
04-04-2025 12:15:00 Friday |
8738 8761.95 |
8796.7 | 8732 | 5037 |
| 166 | -27.7 -0.32 % |
04-04-2025 11:15:00 Friday |
8765.7 8738 |
8795.75 | 8718 | 6053 |
| 167 | 99.7 1.15 % |
04-04-2025 10:15:00 Friday |
8664.6 8764.3 |
8774 | 8652.35 | 9236 |
| 168 | 40.2 0.47 % |
04-04-2025 09:15:00 Friday |
8621.05 8661.25 |
8717.7 | 8588 | 24552 |
| 169 | -32.5 -0.38 % |
03-04-2025 15:15:00 Thursday |
8603 8570.5 |
8607.55 | 8570.5 | 1388 |
| 170 | 6.3 0.07 % |
03-04-2025 14:15:00 Thursday |
8597.15 8603.45 |
8611.85 | 8570 | 3773 |
| 171 | 25 0.29 % |
03-04-2025 13:15:00 Thursday |
8575 8600 |
8628 | 8575 | 2936 |
| 172 | 103 1.22 % |
03-04-2025 12:15:00 Thursday |
8475 8578 |
8595.75 | 8462.95 | 2247 |
| 173 | -17.7 -0.21 % |
03-04-2025 11:15:00 Thursday |
8497.7 8480 |
8515.45 | 8469.45 | 2716 |
| 174 | -193.65 -2.23 % |
03-04-2025 10:15:00 Thursday |
8684.1 8490.45 |
8702.45 | 8485.85 | 11428 |
| 175 | 25.5 0.29 % |
03-04-2025 09:15:00 Thursday |
8669.2 8694.7 |
8768.75 | 8605.8 | 6752 |
| 176 | -43 -0.5 % |
02-04-2025 15:15:00 Wednesday |
8669.7 8626.7 |
8672.35 | 8613.1 | 1390 |
| 177 | -12.9 -0.15 % |
02-04-2025 14:15:00 Wednesday |
8682.25 8669.35 |
8706 | 8666.45 | 2268 |
| 178 | -3.9 -0.04 % |
02-04-2025 13:15:00 Wednesday |
8680 8676.1 |
8698.05 | 8662.7 | 408 |
| 179 | -10.4 -0.12 % |
02-04-2025 12:15:00 Wednesday |
8692.9 8682.5 |
8711.8 | 8669.1 | 1029 |
| 180 | 24.3 0.28 % |
02-04-2025 11:15:00 Wednesday |
8670.7 8695 |
8695 | 8643.15 | 3487 |
| 181 | -14.95 -0.17 % |
02-04-2025 10:15:00 Wednesday |
8685.65 8670.7 |
8703.4 | 8651.1 | 7692 |
| 182 | -4.4 -0.05 % |
02-04-2025 09:15:00 Wednesday |
8696.9 8692.5 |
8766 | 8668.15 | 6380 |
| 183 | 9.95 0.11 % |
01-04-2025 15:15:00 Tuesday |
8696 8705.95 |
8722 | 8689 | 2907 |
| 184 | -7.25 -0.08 % |
01-04-2025 14:15:00 Tuesday |
8697.85 8690.6 |
8711.8 | 8672 | 5549 |
| 185 | -25.75 -0.3 % |
01-04-2025 13:15:00 Tuesday |
8718.8 8693.05 |
8735 | 8693.05 | 3591 |
| 186 | 7.1 0.08 % |
01-04-2025 12:15:00 Tuesday |
8711.3 8718.4 |
8748.25 | 8705.45 | 5829 |
| 187 | -9.65 -0.11 % |
01-04-2025 11:15:00 Tuesday |
8720.85 8711.2 |
8737.8 | 8680 | 5870 |
| 188 | -173.9 -1.95 % |
01-04-2025 10:15:00 Tuesday |
8898.65 8724.75 |
8909.6 | 8702.9 | 7320 |
| 189 | 97.95 1.11 % |
01-04-2025 09:15:00 Tuesday |
8800 8897.95 |
8925.95 | 8786 | 13431 |
| 190 | -17.4 -0.19 % |
28-03-2025 15:15:00 Friday |
8950.75 8933.35 |
8955.95 | 8925 | 1111 |
| 191 | 24.1 0.27 % |
28-03-2025 14:15:00 Friday |
8934.45 8958.55 |
9000 | 8931.45 | 1756 |
| 192 | 16.3 0.18 % |
28-03-2025 13:15:00 Friday |
8920.95 8937.25 |
8943.6 | 8895 | 2391 |
| 193 | -38.4 -0.43 % |
28-03-2025 12:15:00 Friday |
8957.7 8919.3 |
8957.7 | 8902 | 1086 |
| 194 | 79.75 0.9 % |
28-03-2025 11:15:00 Friday |
8885.1 8964.85 |
8969 | 8875 | 3008 |
| 195 | 15 0.17 % |
28-03-2025 10:15:00 Friday |
8870 8885 |
8950.9 | 8860 | 2729 |
| 196 | -129.95 -1.44 % |
28-03-2025 09:15:00 Friday |
8999.95 8870 |
9014.1 | 8870 | 4535 |
| 197 | -17.05 -0.19 % |
27-03-2025 15:15:00 Thursday |
9009.55 8992.5 |
9035.95 | 8858.55 | 4223 |
| 198 | -7.3 -0.08 % |
27-03-2025 14:15:00 Thursday |
9013.2 9005.9 |
9052 | 8980.15 | 9877 |
| 199 | 42.45 0.47 % |
27-03-2025 13:15:00 Thursday |
8977.55 9020 |
9028 | 8975.75 | 2354 |
| 200 | 11.7 0.13 % |
27-03-2025 12:15:00 Thursday |
8970.9 8982.6 |
8982.6 | 8942.45 | 2463 |
| 201 | -9.4 -0.1 % |
27-03-2025 11:15:00 Thursday |
8980.45 8971.05 |
8996.5 | 8945.05 | 2104 |
| 202 | 87.5 0.98 % |
27-03-2025 10:15:00 Thursday |
8890.1 8977.6 |
8980 | 8884.7 | 5718 |
| 203 | 21.25 0.24 % |
27-03-2025 09:15:00 Thursday |
8864.95 8886.2 |
8903.95 | 8825.05 | 5492 |
| 204 | 7.4 0.08 % |
26-03-2025 15:15:00 Wednesday |
8866.25 8873.65 |
8874.95 | 8853 | 2634 |
| 205 | -39.8 -0.45 % |
26-03-2025 14:15:00 Wednesday |
8906 8866.2 |
8913.65 | 8857.2 | 6911 |
| 206 | -27 -0.3 % |
26-03-2025 13:15:00 Wednesday |
8933.05 8906.05 |
8940 | 8902.9 | 3645 |
| 207 | -35.25 -0.39 % |
26-03-2025 12:15:00 Wednesday |
8968.25 8933 |
8974 | 8928.35 | 3509 |
| 208 | -28.7 -0.32 % |
26-03-2025 11:15:00 Wednesday |
8995.05 8966.35 |
9003.45 | 8947.55 | 2721 |
| 209 | -5.7 -0.06 % |
26-03-2025 10:15:00 Wednesday |
9001.45 8995.75 |
9029.95 | 8977.3 | 3425 |
| 210 | -98.6 -1.08 % |
26-03-2025 09:15:00 Wednesday |
9100.05 9001.45 |
9125.55 | 8959.5 | 7641 |
| 211 | -19.65 -0.22 % |
25-03-2025 15:15:00 Tuesday |
9065.05 9045.4 |
9074.95 | 9045.4 | 3681 |
| 212 | 41.1 0.46 % |
25-03-2025 14:15:00 Tuesday |
9024.05 9065.15 |
9083.7 | 9021.3 | 15293 |
| 213 | 19.85 0.22 % |
25-03-2025 13:15:00 Tuesday |
9006.85 9026.7 |
9067.95 | 8980 | 8216 |
| 214 | -55.05 -0.61 % |
25-03-2025 12:15:00 Tuesday |
9065.05 9010 |
9065.05 | 8983.35 | 4960 |
| 215 | -40.35 -0.44 % |
25-03-2025 11:15:00 Tuesday |
9113.4 9073.05 |
9131.15 | 9005.2 | 6826 |
| 216 | -23.4 -0.26 % |
25-03-2025 10:15:00 Tuesday |
9138.55 9115.15 |
9153.4 | 9095 | 8605 |
| 217 | 7.6 0.08 % |
25-03-2025 09:15:00 Tuesday |
9130.95 9138.55 |
9258.95 | 9078.85 | 16375 |
| 218 | -12.55 -0.14 % |
24-03-2025 15:15:00 Monday |
9102 9089.45 |
9114.25 | 9073.7 | 4543 |
| 219 | 6.85 0.08 % |
24-03-2025 14:15:00 Monday |
9098.15 9105 |
9106.2 | 9056.25 | 8363 |
| 220 | 8.85 0.1 % |
24-03-2025 13:15:00 Monday |
9089.05 9097.9 |
9106.95 | 9073 | 4885 |
| 221 | 10.85 0.12 % |
24-03-2025 12:15:00 Monday |
9078.4 9089.25 |
9101 | 9056.95 | 4263 |
| 222 | 56.4 0.63 % |
24-03-2025 11:15:00 Monday |
9022 9078.4 |
9105.25 | 9016.25 | 8157 |
| 223 | 40.2 0.45 % |
24-03-2025 10:15:00 Monday |
8980 9020.2 |
9041 | 8971.4 | 8517 |
| 224 | -40 -0.44 % |
24-03-2025 09:15:00 Monday |
9020 8980 |
9090.5 | 8925.05 | 14638 |
| 225 | -17.6 -0.2 % |
21-03-2025 15:15:00 Friday |
8925 8907.4 |
8935.2 | 8902.9 | 6141 |
| 226 | 6.8 0.08 % |
21-03-2025 14:15:00 Friday |
8918.2 8925 |
8947 | 8891.1 | 6219 |
| 227 | -27.6 -0.31 % |
21-03-2025 13:15:00 Friday |
8943.65 8916.05 |
8962.4 | 8909.75 | 3540 |
| 228 | -17 -0.19 % |
21-03-2025 12:15:00 Friday |
8958.45 8941.45 |
8988.9 | 8939 | 4794 |
| 229 | 69 0.78 % |
21-03-2025 11:15:00 Friday |
8890 8959 |
8963 | 8883.05 | 5542 |
| 230 | 32.05 0.36 % |
21-03-2025 10:15:00 Friday |
8860.95 8893 |
8928 | 8832.05 | 7648 |
| 231 | -106.95 -1.19 % |
21-03-2025 09:15:00 Friday |
8960.05 8853.1 |
9070 | 8850.35 | 36610 |
| 232 | 7.1 0.08 % |
20-03-2025 15:15:00 Thursday |
8680.05 8687.15 |
8688.4 | 8660 | 1688 |
| 233 | 24.3 0.28 % |
20-03-2025 14:15:00 Thursday |
8659.7 8684 |
8694 | 8659.7 | 3623 |
| 234 | 23 0.27 % |
20-03-2025 13:15:00 Thursday |
8644.9 8667.9 |
8667.9 | 8636 | 1335 |
| 235 | 11.35 0.13 % |
20-03-2025 12:15:00 Thursday |
8630.65 8642 |
8652.3 | 8612.2 | 2154 |
| 236 | 43.1 0.5 % |
20-03-2025 11:15:00 Thursday |
8585 8628.1 |
8630 | 8585 | 7137 |
| 237 | -8.7 -0.1 % |
20-03-2025 10:15:00 Thursday |
8598.7 8590 |
8641.7 | 8542.45 | 5598 |
| 238 | -116.5 -1.34 % |
20-03-2025 09:15:00 Thursday |
8711.05 8594.55 |
8769.4 | 8587.55 | 9909 |
| 239 | -39.45 -0.45 % |
19-03-2025 15:15:00 Wednesday |
8735 8695.55 |
8738.95 | 8695.55 | 994 |
| 240 | -13.2 -0.15 % |
19-03-2025 14:15:00 Wednesday |
8748.2 8735 |
8785 | 8727.9 | 2283 |
| 241 | -4.05 -0.05 % |
19-03-2025 13:15:00 Wednesday |
8757.5 8753.45 |
8760 | 8743.7 | 1531 |
| 242 | -33 -0.38 % |
19-03-2025 12:15:00 Wednesday |
8785 8752 |
8800 | 8752 | 1072 |
| 243 | -31.05 -0.35 % |
19-03-2025 11:15:00 Wednesday |
8818 8786.95 |
8818 | 8773.15 | 1435 |
| 244 | -28 -0.32 % |
19-03-2025 10:15:00 Wednesday |
8841 8813 |
8878 | 8810 | 3992 |
| 245 | 145.05 1.67 % |
19-03-2025 09:15:00 Wednesday |
8691.25 8836.3 |
8873.6 | 8690 | 10548 |
| 246 | 3.55 0.04 % |
18-03-2025 15:15:00 Tuesday |
8691.45 8695 |
8698 | 8675.15 | 1716 |
| 247 | 35.05 0.41 % |
18-03-2025 14:15:00 Tuesday |
8654.05 8689.1 |
8698 | 8635.1 | 4639 |
| 248 | -8.4 -0.1 % |
18-03-2025 13:15:00 Tuesday |
8663.95 8655.55 |
8668.35 | 8644.1 | 1377 |
| 249 | 63.05 0.73 % |
18-03-2025 12:15:00 Tuesday |
8597.6 8660.65 |
8670 | 8583.05 | 3493 |
| 250 | 24.5 0.29 % |
18-03-2025 11:15:00 Tuesday |
8564.65 8589.15 |
8615.1 | 8554.15 | 1019 |
| 251 | -3.8 -0.04 % |
18-03-2025 10:15:00 Tuesday |
8568.7 8564.9 |
8584.8 | 8554.95 | 2500 |
| 252 | -56.55 -0.66 % |
18-03-2025 09:15:00 Tuesday |
8625 8568.45 |
8632.6 | 8498.6 | 5909 |
| 253 | -3.8 -0.04 % |
17-03-2025 15:15:00 Monday |
8582.75 8578.95 |
8586 | 8570 | 1579 |
| 254 | -8.9 -0.1 % |
17-03-2025 14:15:00 Monday |
8589.75 8580.85 |
8601 | 8565.6 | 1504 |
| 255 | 42.4 0.5 % |
17-03-2025 13:15:00 Monday |
8550.85 8593.25 |
8601.2 | 8544.9 | 1138 |
| 256 | -28 -0.33 % |
17-03-2025 12:15:00 Monday |
8573.05 8545.05 |
8590.1 | 8531.4 | 9661 |
| 257 | 49.15 0.58 % |
17-03-2025 11:15:00 Monday |
8530.85 8580 |
8604.4 | 8525.75 | 1801 |
| 258 | -28.15 -0.33 % |
17-03-2025 10:15:00 Monday |
8559 8530.85 |
8559 | 8496.2 | 2367 |
| 259 | 154.65 1.84 % |
17-03-2025 09:15:00 Monday |
8411.95 8566.6 |
8625.25 | 8400 | 4621 |
| 260 | -12.7 -0.15 % |
13-03-2025 15:15:00 Thursday |
8422.7 8410 |
8428 | 8405.05 | 1543 |
| 261 | 0.45 0.01 % |
13-03-2025 14:15:00 Thursday |
8422.25 8422.7 |
8427.35 | 8403.6 | 1470 |
| 262 | 24.45 0.29 % |
13-03-2025 13:15:00 Thursday |
8405.9 8430.35 |
8430.35 | 8375 | 281149 |
| 263 | -73.1 -0.86 % |
13-03-2025 12:15:00 Thursday |
8479 8405.9 |
8480 | 8395 | 1776 |
| 264 | -3 -0.04 % |
13-03-2025 11:15:00 Thursday |
8482 8479 |
8492 | 8427.1 | 4060 |
| 265 | -64.95 -0.76 % |
13-03-2025 10:15:00 Thursday |
8544.9 8479.95 |
8555 | 8458.65 | 4382 |
| 266 | 20.7 0.24 % |
13-03-2025 09:15:00 Thursday |
8518.95 8539.65 |
8560 | 8488.05 | 7826 |
| 267 | 43.2 0.51 % |
12-03-2025 15:15:00 Wednesday |
8476.8 8520 |
8525 | 8476.4 | 3794 |
| 268 | 19.65 0.23 % |
12-03-2025 14:15:00 Wednesday |
8455.55 8475.2 |
8491.15 | 8443.55 | 3097 |
| 269 | 51.4 0.61 % |
12-03-2025 13:15:00 Wednesday |
8406.15 8457.55 |
8478 | 8405 | 6188 |
| 270 | 12.75 0.15 % |
12-03-2025 12:15:00 Wednesday |
8393.2 8405.95 |
8405.95 | 8371 | 1955 |
| 271 | 8.85 0.11 % |
12-03-2025 11:15:00 Wednesday |
8390.65 8399.5 |
8399.5 | 8350 | 3330 |
| 272 | 79.35 0.95 % |
12-03-2025 10:15:00 Wednesday |
8312.65 8392 |
8398.2 | 8303.35 | 4762 |
| 273 | -25.9 -0.31 % |
12-03-2025 09:15:00 Wednesday |
8342 8316.1 |
8383.45 | 8276.75 | 4109 |
| 274 | 6.4 0.08 % |
11-03-2025 15:15:00 Tuesday |
8335.35 8341.75 |
8350.35 | 8334.35 | 1642 |
| 275 | -7.95 -0.1 % |
11-03-2025 14:15:00 Tuesday |
8350 8342.05 |
8375.4 | 8325.85 | 7101 |
| 276 | 38.3 0.46 % |
11-03-2025 13:15:00 Tuesday |
8304.7 8343 |
8352 | 8304.7 | 1332 |
| 277 | 40.35 0.49 % |
11-03-2025 12:15:00 Tuesday |
8267.6 8307.95 |
8309.95 | 8258 | 2381 |
| 278 | -22.85 -0.28 % |
11-03-2025 11:15:00 Tuesday |
8294.75 8271.9 |
8302.1 | 8251 | 1476 |
| 279 | -14.5 -0.17 % |
11-03-2025 10:15:00 Tuesday |
8308 8293.5 |
8313.05 | 8251.6 | 2748 |
| 280 | -9.8 -0.12 % |
11-03-2025 09:15:00 Tuesday |
8315 8305.2 |
8338.15 | 8211 | 10372 |
| 281 | -20.55 -0.25 % |
10-03-2025 15:15:00 Monday |
8342.2 8321.65 |
8350.85 | 8321.65 | 1476 |
| 282 | -56.35 -0.67 % |
10-03-2025 14:15:00 Monday |
8397.5 8341.15 |
8399.05 | 8333.6 | 5102 |
| 283 | -68.55 -0.81 % |
10-03-2025 13:15:00 Monday |
8465 8396.45 |
8467 | 8396.45 | 2308 |
| 284 | -56.45 -0.66 % |
10-03-2025 12:15:00 Monday |
8518.85 8462.4 |
8530.35 | 8462.4 | 2352 |
| 285 | -13.3 -0.16 % |
10-03-2025 11:15:00 Monday |
8532.3 8519 |
8548.4 | 8516.35 | 2072 |
| 286 | 14.65 0.17 % |
10-03-2025 10:15:00 Monday |
8512.95 8527.6 |
8579.15 | 8507.4 | 5814 |
| 287 | 93.05 1.11 % |
10-03-2025 09:15:00 Monday |
8419.95 8513 |
8637.65 | 8419.95 | 13493 |
| 288 | 0.55 0.01 % |
07-03-2025 15:15:00 Friday |
8402.25 8402.8 |
8411.5 | 8397 | 500 |
| 289 | -54 -0.64 % |
07-03-2025 14:15:00 Friday |
8450.5 8396.5 |
8460.25 | 8395.85 | 1565 |
| 290 | 28.35 0.34 % |
07-03-2025 13:15:00 Friday |
8425.65 8454 |
8454.5 | 8422.8 | 894 |
| 291 | 14.15 0.17 % |
07-03-2025 12:15:00 Friday |
8404.5 8418.65 |
8445.4 | 8398 | 895 |
| 292 | -37.95 -0.45 % |
07-03-2025 11:15:00 Friday |
8437.95 8400 |
8470.85 | 8400 | 2641 |
| 293 | 19.8 0.24 % |
07-03-2025 10:15:00 Friday |
8418.2 8438 |
8438 | 8400 | 1404 |
| 294 | 11.95 0.14 % |
07-03-2025 09:15:00 Friday |
8410.85 8422.8 |
8436.9 | 8368 | 6644 |
| 295 | -28.75 -0.34 % |
06-03-2025 15:15:00 Thursday |
8416.65 8387.9 |
8424.15 | 8369.5 | 1287 |
| 296 | 14.4 0.17 % |
06-03-2025 14:15:00 Thursday |
8401.65 8416.05 |
8452 | 8400.25 | 3425 |
| 297 | 40.75 0.49 % |
06-03-2025 13:15:00 Thursday |
8359.15 8399.9 |
8409.1 | 8345.25 | 1833 |
| 298 | -30.9 -0.37 % |
06-03-2025 12:15:00 Thursday |
8390 8359.1 |
8418 | 8358.65 | 1740 |
| 299 | -53.35 -0.63 % |
06-03-2025 11:15:00 Thursday |
8445.3 8391.95 |
8445.3 | 8378 | 2087 |
| 300 | 82.3 0.98 % |
06-03-2025 10:15:00 Thursday |
8363.2 8445.5 |
8460 | 8361.3 | 6099 |
| 301 | -3.2 -0.04 % |
06-03-2025 09:15:00 Thursday |
8361 8357.8 |
8392 | 8275 | 11544 |
| 302 | -8.05 -0.1 % |
05-03-2025 15:15:00 Wednesday |
8297 8288.95 |
8300 | 8279.75 | 2891 |
| 303 | -24.3 -0.29 % |
05-03-2025 14:15:00 Wednesday |
8319.3 8295 |
8338.25 | 8290 | 15794 |
| 304 | -37.65 -0.45 % |
05-03-2025 13:15:00 Wednesday |
8349.95 8312.3 |
8367.6 | 8290.4 | 5393 |
| 305 | -52.75 -0.63 % |
05-03-2025 12:15:00 Wednesday |
8404.55 8351.8 |
8404.55 | 8336.3 | 3091 |
| 306 | 30.7 0.37 % |
05-03-2025 11:15:00 Wednesday |
8367.3 8398 |
8436.85 | 8362.85 | 2450 |
| 307 | 21.95 0.26 % |
05-03-2025 10:15:00 Wednesday |
8349.4 8371.35 |
8415 | 8332.1 | 4604 |
| 308 | -170.6 -2 % |
05-03-2025 09:15:00 Wednesday |
8520 8349.4 |
8520 | 8220.95 | 27700 |
| 309 | -9.6 -0.11 % |
04-03-2025 15:15:00 Tuesday |
8587.15 8577.55 |
8594.9 | 8558.85 | 742 |
| 310 | -2.9 -0.03 % |
04-03-2025 14:15:00 Tuesday |
8590 8587.1 |
8612 | 8574.8 | 2012 |
| 311 | 18.95 0.22 % |
04-03-2025 13:15:00 Tuesday |
8569.3 8588.25 |
8595 | 8543.45 | 1733 |
| 312 | 39.25 0.46 % |
04-03-2025 12:15:00 Tuesday |
8535 8574.25 |
8588.55 | 8535 | 2366 |
| 313 | -17.8 -0.21 % |
04-03-2025 11:15:00 Tuesday |
8552.7 8534.9 |
8552.7 | 8517 | 2820 |
| 314 | -3.25 -0.04 % |
04-03-2025 10:15:00 Tuesday |
8562.45 8559.2 |
8576 | 8540.5 | 1754 |
| 315 | -45.5 -0.53 % |
04-03-2025 09:15:00 Tuesday |
8599.95 8554.45 |
8602.8 | 8522.4 | 6494 |
| 316 | 13.75 0.16 % |
03-03-2025 15:15:00 Monday |
8627.65 8641.4 |
8650 | 8619 | 2189 |
| 317 | 31.95 0.37 % |
03-03-2025 14:15:00 Monday |
8591.45 8623.4 |
8629.7 | 8588.15 | 6440 |
| 318 | -37.55 -0.44 % |
03-03-2025 13:15:00 Monday |
8627.55 8590 |
8641.25 | 8580.6 | 18403 |
| 319 | 73.3 0.86 % |
03-03-2025 12:15:00 Monday |
8548.6 8621.9 |
8632.75 | 8540.85 | 10154 |
| 320 | 32.65 0.38 % |
03-03-2025 11:15:00 Monday |
8509.1 8541.75 |
8545 | 8482.2 | 5896 |
| 321 | 27.25 0.32 % |
03-03-2025 10:15:00 Monday |
8481.85 8509.1 |
8544.05 | 8470.05 | 7643 |
| 322 | -50.05 -0.59 % |
03-03-2025 09:15:00 Monday |
8530.3 8480.25 |
8570.9 | 8440 | 10145 |
| 323 | 20.95 0.25 % |
28-02-2025 15:15:00 Friday |
8529.55 8550.5 |
8556.5 | 8516.2 | 982 |
| 324 | -31.55 -0.37 % |
28-02-2025 14:15:00 Friday |
8554.5 8522.95 |
8607.9 | 8519 | 3885 |
| 325 | 17 0.2 % |
28-02-2025 13:15:00 Friday |
8536.6 8553.6 |
8555.75 | 8514.8 | 1192 |
| 326 | -100.7 -1.17 % |
28-02-2025 12:15:00 Friday |
8631.95 8531.25 |
8649.8 | 8513.9 | 3922 |
| 327 | 30.2 0.35 % |
28-02-2025 11:15:00 Friday |
8599.8 8630 |
8630 | 8596 | 1526 |
| 328 | 11.65 0.14 % |
28-02-2025 10:15:00 Friday |
8589.75 8601.4 |
8609.65 | 8579 | 1629 |
| 329 | -101.45 -1.17 % |
28-02-2025 09:15:00 Friday |
8689.65 8588.2 |
8689.65 | 8549.6 | 6372 |
| 330 | -32.6 -0.37 % |
27-02-2025 15:15:00 Thursday |
8702.6 8670 |
8710.25 | 8658.9 | 3012 |
| 331 | -16.95 -0.19 % |
27-02-2025 14:15:00 Thursday |
8718.95 8702 |
8723.6 | 8696.15 | 5725 |
| 332 | 0.85 0.01 % |
27-02-2025 13:15:00 Thursday |
8717.15 8718 |
8725 | 8702.5 | 3013 |
| 333 | 21.15 0.24 % |
27-02-2025 12:15:00 Thursday |
8696 8717.15 |
8725 | 8675 | 13252 |
| 334 | 6.4 0.07 % |
27-02-2025 11:15:00 Thursday |
8690 8696.4 |
8715 | 8681 | 5006 |
| 335 | 0.35 0 % |
27-02-2025 10:15:00 Thursday |
8686.7 8687.05 |
8736 | 8666.45 | 9011 |
| 336 | 157.65 1.85 % |
27-02-2025 09:15:00 Thursday |
8525 8682.65 |
8727 | 8525 | 26175 |
| 337 | -16.05 -0.19 % |
25-02-2025 15:15:00 Tuesday |
8488.25 8472.2 |
8499.9 | 8465.6 | 2730 |
| 338 | 2.75 0.03 % |
25-02-2025 14:15:00 Tuesday |
8486.25 8489 |
8525.95 | 8476.7 | 9702 |
| 339 | -0.1 0 % |
25-02-2025 13:15:00 Tuesday |
8480.75 8480.65 |
8493.85 | 8455.45 | 812 |
| 340 | -24.6 -0.29 % |
25-02-2025 12:15:00 Tuesday |
8501.35 8476.75 |
8509 | 8462.3 | 2607 |
| 341 | 4.05 0.05 % |
25-02-2025 11:15:00 Tuesday |
8497.3 8501.35 |
8515 | 8467.15 | 8667 |
| 342 | 33.7 0.4 % |
25-02-2025 10:15:00 Tuesday |
8465.9 8499.6 |
8511.6 | 8451.2 | 6846 |
| 343 | 111.05 1.33 % |
25-02-2025 09:15:00 Tuesday |
8354.9 8465.95 |
8490 | 8343.75 | 7148 |
| 344 | -10.2 -0.12 % |
24-02-2025 15:15:00 Monday |
8360.35 8350.15 |
8360.9 | 8342.5 | 520 |
| 345 | -3.8 -0.05 % |
24-02-2025 14:15:00 Monday |
8359.15 8355.35 |
8391.45 | 8349.65 | 1903 |
| 346 | -6.8 -0.08 % |
24-02-2025 13:15:00 Monday |
8362.75 8355.95 |
8380 | 8342.95 | 789 |
| 347 | 6.25 0.07 % |
24-02-2025 12:15:00 Monday |
8368.15 8374.4 |
8386.8 | 8361.65 | 1194 |
| 348 | 12.85 0.15 % |
24-02-2025 11:15:00 Monday |
8357.15 8370 |
8397.3 | 8356.1 | 2813 |
| 349 | -17.75 -0.21 % |
24-02-2025 10:15:00 Monday |
8377.8 8360.05 |
8382 | 8331.75 | 954 |
| 350 | 77.45 0.93 % |
24-02-2025 09:15:00 Monday |
8300.2 8377.65 |
8396.25 | 8300.2 | 3047 |
| 351 | -11.45 -0.14 % |
21-02-2025 15:15:00 Friday |
8401.5 8390.05 |
8409 | 8384.5 | 866 |
| 352 | 29.2 0.35 % |
21-02-2025 14:15:00 Friday |
8379 8408.2 |
8409.95 | 8371.7 | 3470 |
| 353 | -1.8 -0.02 % |
21-02-2025 13:15:00 Friday |
8379.65 8377.85 |
8385 | 8351.55 | 1676 |
| 354 | 5.65 0.07 % |
21-02-2025 12:15:00 Friday |
8374 8379.65 |
8395 | 8367.6 | 1047 |
| 355 | 12.2 0.15 % |
21-02-2025 11:15:00 Friday |
8356.85 8369.05 |
8390 | 8350.3 | 1215 |
| 356 | 61.95 0.75 % |
21-02-2025 10:15:00 Friday |
8291.05 8353 |
8360.05 | 8290 | 1849 |
| 357 | -50.25 -0.6 % |
21-02-2025 09:15:00 Friday |
8350.25 8300 |
8418.15 | 8292.25 | 3740 |
| 358 | -30.45 -0.36 % |
20-02-2025 15:15:00 Thursday |
8411.3 8380.85 |
8411.3 | 8380.85 | 2011 |
| 359 | 4.85 0.06 % |
20-02-2025 14:15:00 Thursday |
8400 8404.85 |
8413.7 | 8395 | 2705 |
| 360 | 10.75 0.13 % |
20-02-2025 13:15:00 Thursday |
8389.45 8400.2 |
8413.1 | 8387.65 | 1408 |
| 361 | 6.1 0.07 % |
20-02-2025 12:15:00 Thursday |
8379 8385.1 |
8407 | 8375 | 2035 |
| 362 | -17 -0.2 % |
20-02-2025 11:15:00 Thursday |
8402.05 8385.05 |
8402.05 | 8374.55 | 1880 |
| 363 | 24.3 0.29 % |
20-02-2025 10:15:00 Thursday |
8376.75 8401.05 |
8404.1 | 8369.25 | 3373 |
| 364 | 66.7 0.8 % |
20-02-2025 09:15:00 Thursday |
8312.05 8378.75 |
8448.9 | 8312.05 | 8746 |
| 365 | -20.25 -0.24 % |
19-02-2025 15:15:00 Wednesday |
8438.5 8418.25 |
8448.75 | 8418.25 | 463 |
| 366 | -45.7 -0.54 % |
19-02-2025 14:15:00 Wednesday |
8483.75 8438.05 |
8483.8 | 8401.55 | 3018 |
| 367 | -10.25 -0.12 % |
19-02-2025 13:15:00 Wednesday |
8490.3 8480.05 |
8497.3 | 8465 | 1127 |
| 368 | -3.4 -0.04 % |
19-02-2025 12:15:00 Wednesday |
8484.55 8481.15 |
8490 | 8462 | 1320 |
| 369 | 17.2 0.2 % |
19-02-2025 11:15:00 Wednesday |
8468 8485.2 |
8495.05 | 8448.35 | 1805 |
| 370 | 9.55 0.11 % |
19-02-2025 10:15:00 Wednesday |
8455.8 8465.35 |
8484.6 | 8429.75 | 1195 |
| 371 | -4.75 -0.06 % |
19-02-2025 09:15:00 Wednesday |
8464 8459.25 |
8525.8 | 8420.2 | 2561 |
| 372 | -19.3 -0.23 % |
18-02-2025 15:15:00 Tuesday |
8468.25 8448.95 |
8468.25 | 8432.2 | 781 |
| 373 | 25.5 0.3 % |
18-02-2025 14:15:00 Tuesday |
8437.5 8463 |
8478 | 8432.5 | 2582 |
| 374 | -7.35 -0.09 % |
18-02-2025 13:15:00 Tuesday |
8441.4 8434.05 |
8455 | 8428.55 | 1653 |
| 375 | 11 0.13 % |
18-02-2025 12:15:00 Tuesday |
8420 8431 |
8441.65 | 8413 | 995 |
| 376 | 52.3 0.63 % |
18-02-2025 11:15:00 Tuesday |
8365.95 8418.25 |
8418.25 | 8361 | 3952 |
| 377 | -78.2 -0.93 % |
18-02-2025 10:15:00 Tuesday |
8445.25 8367.05 |
8448.6 | 8361.45 | 5188 |
| 378 | 17.4 0.21 % |
18-02-2025 09:15:00 Tuesday |
8425.05 8442.45 |
8470 | 8369.15 | 3055 |
| 379 | -3.6 -0.04 % |
17-02-2025 15:15:00 Monday |
8426 8422.4 |
8437.7 | 8410.5 | 2805 |
| 380 | 9.45 0.11 % |
17-02-2025 14:15:00 Monday |
8421.55 8431 |
8438.05 | 8406 | 1395 |
| 381 | -9.85 -0.12 % |
17-02-2025 13:15:00 Monday |
8431.9 8422.05 |
8474.05 | 8419.65 | 2732 |
| 382 | 25.6 0.3 % |
17-02-2025 12:15:00 Monday |
8406 8431.6 |
8444 | 8382 | 1468 |
| 383 | -8.35 -0.1 % |
17-02-2025 11:15:00 Monday |
8431.8 8423.45 |
8452 | 8392.75 | 2277 |
| 384 | 36.7 0.44 % |
17-02-2025 10:15:00 Monday |
8399.45 8436.15 |
8485 | 8397.5 | 5440 |
| 385 | 77.95 0.94 % |
17-02-2025 09:15:00 Monday |
8325 8402.95 |
8442.95 | 8242.05 | 7517 |
| 386 | -13.3 -0.16 % |
14-02-2025 15:15:00 Friday |
8386.3 8373 |
8394 | 8365.75 | 1545 |
| 387 | 81.55 0.98 % |
14-02-2025 14:15:00 Friday |
8310.45 8392 |
8405 | 8305.5 | 3921 |
| 388 | 17.6 0.21 % |
14-02-2025 13:15:00 Friday |
8295 8312.6 |
8313.55 | 8281.4 | 2977 |
| 389 | -45.25 -0.54 % |
14-02-2025 12:15:00 Friday |
8348.55 8303.3 |
8350 | 8280.05 | 3872 |
| 390 | -26.55 -0.32 % |
14-02-2025 11:15:00 Friday |
8371.3 8344.75 |
8409.95 | 8336 | 3354 |
| 391 | -46.6 -0.55 % |
14-02-2025 10:15:00 Friday |
8422 8375.4 |
8432.45 | 8329.3 | 5428 |
| 392 | -7.95 -0.09 % |
14-02-2025 09:15:00 Friday |
8429.95 8422 |
8459.15 | 8391.35 | 6937 |
| 393 | -6.4 -0.08 % |
13-02-2025 15:15:00 Thursday |
8411.25 8404.85 |
8424.75 | 8386.95 | 1948 |
| 394 | 31.3 0.37 % |
13-02-2025 14:15:00 Thursday |
8380 8411.3 |
8425 | 8364.65 | 3731 |
| 395 | -41 -0.49 % |
13-02-2025 13:15:00 Thursday |
8426 8385 |
8437.45 | 8373 | 5235 |
| 396 | -32.1 -0.38 % |
13-02-2025 12:15:00 Thursday |
8461.95 8429.85 |
8483.95 | 8425 | 12624 |
| 397 | 16.9 0.2 % |
13-02-2025 11:15:00 Thursday |
8443.95 8460.85 |
8497 | 8435 | 8841 |
| 398 | 43.1 0.51 % |
13-02-2025 10:15:00 Thursday |
8400.85 8443.95 |
8463.9 | 8400.85 | 7879 |
| 399 | 186.05 2.26 % |
13-02-2025 09:15:00 Thursday |
8214.95 8401 |
8412.3 | 8214.95 | 11174 |
| 400 | -20.6 -0.25 % |
12-02-2025 15:15:00 Wednesday |
8215.45 8194.85 |
8229 | 8194.85 | 2944 |
| 401 | 12.5 0.15 % |
12-02-2025 14:15:00 Wednesday |
8200 8212.5 |
8230.1 | 8180 | 2103 |
| 402 | -34.85 -0.42 % |
12-02-2025 13:15:00 Wednesday |
8235.65 8200.8 |
8280.3 | 8170 | 3927 |
| 403 | 12.8 0.16 % |
12-02-2025 12:15:00 Wednesday |
8223.2 8236 |
8251.6 | 8182.85 | 2598 |
| 404 | 63.25 0.78 % |
12-02-2025 11:15:00 Wednesday |
8160.05 8223.3 |
8229.6 | 8129.7 | 3613 |
| 405 | 135.25 1.68 % |
12-02-2025 10:15:00 Wednesday |
8028.75 8164 |
8173.95 | 8027.2 | 5837 |
| 406 | -200.5 -2.44 % |
12-02-2025 09:15:00 Wednesday |
8228.8 8028.3 |
8228.8 | 8028.3 | 7782 |
| 407 | 2.5 0.03 % |
11-02-2025 15:15:00 Tuesday |
8182.5 8185 |
8196.2 | 8180.15 | 1372 |
| 408 | 12.15 0.15 % |
11-02-2025 14:15:00 Tuesday |
8169.95 8182.1 |
8208.85 | 8156.25 | 4931 |
| 409 | 18.55 0.23 % |
11-02-2025 13:15:00 Tuesday |
8151.45 8170 |
8170 | 8140.75 | 5479 |
| 410 | -61 -0.74 % |
11-02-2025 12:15:00 Tuesday |
8216.4 8155.4 |
8225.7 | 8151.65 | 2983 |
| 411 | -4.8 -0.06 % |
11-02-2025 11:15:00 Tuesday |
8226 8221.2 |
8238.15 | 8198.85 | 2858 |
| 412 | -7.75 -0.09 % |
11-02-2025 10:15:00 Tuesday |
8233.75 8226 |
8258.05 | 8220 | 3067 |
| 413 | -49.7 -0.6 % |
11-02-2025 09:15:00 Tuesday |
8288.55 8238.85 |
8350 | 8236.15 | 8097 |
| 414 | 5.3 0.06 % |
10-02-2025 15:15:00 Monday |
8283.25 8288.55 |
8300 | 8275.7 | 1182 |
| 415 | 25.15 0.3 % |
10-02-2025 14:15:00 Monday |
8264.2 8289.35 |
8299 | 8255 | 3239 |
| 416 | 24.25 0.29 % |
10-02-2025 13:15:00 Monday |
8240 8264.25 |
8272.5 | 8220 | 1650 |
| 417 | -26.95 -0.33 % |
10-02-2025 12:15:00 Monday |
8269.8 8242.85 |
8272.4 | 8228 | 814 |
| 418 | -80.2 -0.96 % |
10-02-2025 11:15:00 Monday |
8343.65 8263.45 |
8343.65 | 8238.75 | 4007 |
| 419 | -14.4 -0.17 % |
10-02-2025 10:15:00 Monday |
8351.45 8337.05 |
8352.65 | 8323.05 | 3718 |
| 420 | -114.75 -1.35 % |
10-02-2025 09:15:00 Monday |
8470.35 8355.6 |
8481.6 | 8337.7 | 8626 |
| 421 | -28.4 -0.34 % |
07-02-2025 15:15:00 Friday |
8473.7 8445.3 |
8487.55 | 8444.6 | 1457 |
| 422 | 8 0.09 % |
07-02-2025 14:15:00 Friday |
8470 8478 |
8486.55 | 8436.9 | 3121 |
| 423 | -48.9 -0.57 % |
07-02-2025 13:15:00 Friday |
8516.75 8467.85 |
8545 | 8461.15 | 10914 |
| 424 | 56 0.66 % |
07-02-2025 12:15:00 Friday |
8460.9 8516.9 |
8516.9 | 8458 | 5211 |
| 425 | -62.45 -0.73 % |
07-02-2025 11:15:00 Friday |
8523.35 8460.9 |
8523.35 | 8449.1 | 5671 |
| 426 | -1.3 -0.02 % |
07-02-2025 10:15:00 Friday |
8527.05 8525.75 |
8527.05 | 8384.15 | 14474 |
| 427 | -79.2 -0.92 % |
07-02-2025 09:15:00 Friday |
8600 8520.8 |
8600 | 8460 | 12407 |
| 428 | 10.35 0.12 % |
06-02-2025 15:15:00 Thursday |
8502.55 8512.9 |
8520 | 8497.5 | 4092 |
| 429 | -22.8 -0.27 % |
06-02-2025 14:15:00 Thursday |
8527 8504.2 |
8559.95 | 8489 | 6423 |
| 430 | 26.65 0.31 % |
06-02-2025 13:15:00 Thursday |
8495.95 8522.6 |
8525 | 8480.9 | 5515 |
| 431 | -2.1 -0.02 % |
06-02-2025 12:15:00 Thursday |
8492.75 8490.65 |
8494.4 | 8460.3 | 4167 |
| 432 | -74.75 -0.87 % |
06-02-2025 11:15:00 Thursday |
8564.75 8490 |
8569.9 | 8480 | 5338 |
| 433 | 8.4 0.1 % |
06-02-2025 10:15:00 Thursday |
8555.55 8563.95 |
8593.35 | 8552.15 | 4767 |
| 434 | 49.85 0.59 % |
06-02-2025 09:15:00 Thursday |
8510.15 8560 |
8655.2 | 8510.15 | 11959 |
| 435 | -3.8 -0.04 % |
05-02-2025 15:15:00 Wednesday |
8507.65 8503.85 |
8520 | 8497.45 | 2099 |
| 436 | -2.7 -0.03 % |
05-02-2025 14:15:00 Wednesday |
8505 8502.3 |
8522.95 | 8498.05 | 3865 |
| 437 | 8.55 0.1 % |
05-02-2025 13:15:00 Wednesday |
8497.5 8506.05 |
8515.4 | 8490.05 | 3228 |
| 438 | -16.75 -0.2 % |
05-02-2025 12:15:00 Wednesday |
8509.4 8492.65 |
8522.4 | 8477.55 | 3809 |
| 439 | 37.25 0.44 % |
05-02-2025 11:15:00 Wednesday |
8470 8507.25 |
8533.2 | 8455 | 4976 |
| 440 | -14.95 -0.18 % |
05-02-2025 10:15:00 Wednesday |
8484.95 8470 |
8508.75 | 8455.4 | 5850 |
| 441 | 8.65 0.1 % |
05-02-2025 09:15:00 Wednesday |
8480.1 8488.75 |
8587 | 8445.45 | 19839 |
| 442 | -38.05 -0.45 % |
04-02-2025 15:15:00 Tuesday |
8474.6 8436.55 |
8479.3 | 8436.55 | 2067 |
| 443 | 49.35 0.59 % |
04-02-2025 14:15:00 Tuesday |
8421.25 8470.6 |
8492.95 | 8421.25 | 12536 |
| 444 | 59.9 0.72 % |
04-02-2025 13:15:00 Tuesday |
8362.1 8422 |
8477.95 | 8362.1 | 8862 |
| 445 | 12.65 0.15 % |
04-02-2025 12:15:00 Tuesday |
8349.45 8362.1 |
8391.05 | 8324.75 | 1897 |
| 446 | 1.15 0.01 % |
04-02-2025 11:15:00 Tuesday |
8347 8348.15 |
8385 | 8333.4 | 3465 |
| 447 | -61.05 -0.73 % |
04-02-2025 10:15:00 Tuesday |
8411.05 8350 |
8447.5 | 8301.45 | 5646 |
| 448 | -11.4 -0.14 % |
04-02-2025 09:15:00 Tuesday |
8425 8413.6 |
8457 | 8367.65 | 14793 |
| 449 | -31.85 -0.38 % |
03-02-2025 15:15:00 Monday |
8435.9 8404.05 |
8440 | 8402.3 | 11065 |
| 450 | 75.55 0.9 % |
03-02-2025 14:15:00 Monday |
8355.15 8430.7 |
8437.4 | 8343.05 | 35173 |
| 451 | 29.05 0.35 % |
03-02-2025 13:15:00 Monday |
8325 8354.05 |
8360 | 8303.75 | 26381 |
| 452 | 61.8 0.75 % |
03-02-2025 12:15:00 Monday |
8263.2 8325 |
8333 | 8236 | 26415 |
| 453 | 61.55 0.75 % |
03-02-2025 11:15:00 Monday |
8206 8267.55 |
8273.6 | 8180 | 23976 |
| 454 | 201.6 2.52 % |
03-02-2025 10:15:00 Monday |
8004.25 8205.85 |
8224 | 7998 | 24467 |
| 455 | 130.8 1.66 % |
03-02-2025 09:15:00 Monday |
7880.2 8011 |
8094 | 7880.2 | 22783 |
| 456 | 10.05 0.13 % |
01-02-2025 15:15:00 Saturday |
7999.95 8010 |
8025 | 7987.25 | 3937 |
| 457 | -56.05 -0.7 % |
01-02-2025 14:15:00 Saturday |
8056 7999.95 |
8099 | 7981.05 | 8482 |
| 458 | 164.55 2.09 % |
01-02-2025 13:15:00 Saturday |
7880.3 8044.85 |
8108.45 | 7869.7 | 28765 |
| 459 | 44.3 0.56 % |
01-02-2025 12:15:00 Saturday |
7854.15 7898.45 |
7909.5 | 7817.85 | 10071 |
| 460 | -60 -0.76 % |
01-02-2025 11:15:00 Saturday |
7900 7840 |
7909.55 | 7782.5 | 7867 |
| 461 | 15.4 0.2 % |
01-02-2025 10:15:00 Saturday |
7884.6 7900 |
7900 | 7850 | 3452 |
| 462 | -26.8 -0.34 % |
01-02-2025 09:15:00 Saturday |
7914.95 7888.15 |
7959.2 | 7858.65 | 7778 |
| 463 | 3.6 0.05 % |
31-01-2025 15:15:00 Friday |
7885 7888.6 |
7898.75 | 7878.9 | 1699 |
| 464 | 42.1 0.54 % |
31-01-2025 14:15:00 Friday |
7843 7885.1 |
7894.5 | 7840 | 11203 |
| 465 | -66.15 -0.84 % |
31-01-2025 13:15:00 Friday |
7909.15 7843 |
7909.75 | 7843 | 1877 |
| 466 | 31.55 0.4 % |
31-01-2025 12:15:00 Friday |
7869.45 7901 |
7915 | 7857.1 | 1507 |
| 467 | -59.45 -0.75 % |
31-01-2025 11:15:00 Friday |
7925.7 7866.25 |
7938.85 | 7845 | 3136 |
| 468 | 25.9 0.33 % |
31-01-2025 10:15:00 Friday |
7899.9 7925.8 |
7979.95 | 7890.35 | 4801 |
| 469 | -35.25 -0.44 % |
31-01-2025 09:15:00 Friday |
7939.65 7904.4 |
7950 | 7789.3 | 12246 |
| 470 | 44.85 0.57 % |
30-01-2025 15:15:00 Thursday |
7896 7940.85 |
7952.7 | 7890 | 4975 |
| 471 | -3.95 -0.05 % |
30-01-2025 14:15:00 Thursday |
7899.95 7896 |
7903.3 | 7890 | 4453 |
| 472 | -19.45 -0.25 % |
30-01-2025 13:15:00 Thursday |
7918.1 7898.65 |
7929.95 | 7880 | 3402 |
| 473 | -80 -1 % |
30-01-2025 12:15:00 Thursday |
8000 7920 |
8004.7 | 7915 | 5000 |
| 474 | 20 0.25 % |
30-01-2025 11:15:00 Thursday |
7980 8000 |
8022 | 7958.5 | 11506 |
| 475 | 11.9 0.15 % |
30-01-2025 10:15:00 Thursday |
7967.35 7979.25 |
8001.5 | 7936.3 | 10870 |
| 476 | 116.55 1.48 % |
30-01-2025 09:15:00 Thursday |
7850 7966.55 |
8249.95 | 7846.75 | 89127 |
| 477 | 7.15 0.09 % |
29-01-2025 15:15:00 Wednesday |
7749.05 7756.2 |
7770.75 | 7744 | 1463 |
| 478 | -21.5 -0.28 % |
29-01-2025 14:15:00 Wednesday |
7776.35 7754.85 |
7776.35 | 7731.1 | 4619 |
| 479 | 9 0.12 % |
29-01-2025 13:15:00 Wednesday |
7765 7774 |
7786.2 | 7758.55 | 2635 |
| 480 | 21.3 0.27 % |
29-01-2025 12:15:00 Wednesday |
7746.4 7767.7 |
7775 | 7724.5 | 4856 |
| 481 | 15.8 0.2 % |
29-01-2025 11:15:00 Wednesday |
7733 7748.8 |
7752 | 7678.1 | 4672 |
| 482 | 21.7 0.28 % |
29-01-2025 10:15:00 Wednesday |
7716.4 7738.1 |
7747.7 | 7684 | 4877 |
| 483 | 47.65 0.62 % |
29-01-2025 09:15:00 Wednesday |
7673.85 7721.5 |
7727 | 7570 | 8555 |
| 484 | -5.3 -0.07 % |
28-01-2025 15:15:00 Tuesday |
7618.5 7613.2 |
7618.5 | 7600.05 | 2186 |
| 485 | -2.6 -0.03 % |
28-01-2025 14:15:00 Tuesday |
7620 7617.4 |
7704 | 7590 | 19710 |
| 486 | 14.05 0.18 % |
28-01-2025 13:15:00 Tuesday |
7605.95 7620 |
7647.1 | 7566 | 12096 |
| 487 | 88.55 1.18 % |
28-01-2025 12:15:00 Tuesday |
7516.75 7605.3 |
7613.75 | 7516.75 | 11170 |
| 488 | 93 1.25 % |
28-01-2025 11:15:00 Tuesday |
7425 7518 |
7518 | 7410.55 | 7937 |
| 489 | 25 0.34 % |
28-01-2025 10:15:00 Tuesday |
7400 7425 |
7426.45 | 7375 | 3544 |
| 490 | 44.95 0.61 % |
28-01-2025 09:15:00 Tuesday |
7355 7399.95 |
7428.45 | 7350 | 7070 |
| 491 | -23.1 -0.32 % |
27-01-2025 15:15:00 Monday |
7295.4 7272.3 |
7310.75 | 7272.2 | 4299 |
| 492 | 31.6 0.44 % |
27-01-2025 14:15:00 Monday |
7263.7 7295.3 |
7300 | 7263.7 | 3839 |
| 493 | -84.8 -1.15 % |
27-01-2025 13:15:00 Monday |
7352.45 7267.65 |
7352.45 | 7256.05 | 3352 |
| 494 | -27.4 -0.37 % |
27-01-2025 12:15:00 Monday |
7377.75 7350.35 |
7400 | 7320 | 3724 |
| 495 | 3.9 0.05 % |
27-01-2025 11:15:00 Monday |
7365.1 7369 |
7399.95 | 7336 | 7768 |
| 496 | -62.3 -0.84 % |
27-01-2025 10:15:00 Monday |
7427.85 7365.55 |
7442 | 7352.35 | 7332 |
| 497 | 67.3 0.91 % |
27-01-2025 09:15:00 Monday |
7360.3 7427.6 |
7470.3 | 7348.45 | 9494 |
| 498 | -6.25 -0.08 % |
24-01-2025 15:15:00 Friday |
7434.25 7428 |
7447.95 | 7428 | 1622 |
| 499 | -7.2 -0.1 % |
24-01-2025 14:15:00 Friday |
7441.8 7434.6 |
7460 | 7421 | 4801 |
| 500 | -38.05 -0.51 % |
24-01-2025 13:15:00 Friday |
7478.05 7440 |
7478.05 | 7439.4 | 2512 |
| 501 | -4.95 -0.07 % |
24-01-2025 12:15:00 Friday |
7487.9 7482.95 |
7504 | 7440.1 | 4419 |
| 502 | 25.25 0.34 % |
24-01-2025 11:15:00 Friday |
7465.65 7490.9 |
7504.3 | 7449.1 | 4843 |
| 503 | 99.8 1.36 % |
24-01-2025 10:15:00 Friday |
7362.5 7462.3 |
7467.5 | 7341 | 3120 |
| 504 | -74.1 -1 % |
24-01-2025 09:15:00 Friday |
7439.1 7365 |
7474.45 | 7358.45 | 4542 |
| 505 | -1.9 -0.03 % |
23-01-2025 15:15:00 Thursday |
7441 7439.1 |
7450 | 7435 | 478 |
| 506 | -60.05 -0.8 % |
23-01-2025 14:15:00 Thursday |
7507 7446.95 |
7509.95 | 7440 | 1171 |
| 507 | 30.8 0.41 % |
23-01-2025 13:15:00 Thursday |
7472.3 7503.1 |
7522 | 7472.3 | 2211 |
| 508 | 25 0.34 % |
23-01-2025 12:15:00 Thursday |
7450 7475 |
7485.65 | 7445.7 | 1121 |
| 509 | 4.25 0.06 % |
23-01-2025 11:15:00 Thursday |
7442.45 7446.7 |
7472 | 7432.3 | 1087 |
| 510 | 32.3 0.44 % |
23-01-2025 10:15:00 Thursday |
7409.05 7441.35 |
7470.15 | 7409.05 | 960 |
| 511 | 34.3 0.47 % |
23-01-2025 09:15:00 Thursday |
7374.95 7409.25 |
7458 | 7335.85 | 1488 |
| 512 | -12.85 -0.17 % |
22-01-2025 15:15:00 Wednesday |
7404.1 7391.25 |
7405 | 7382.2 | 1051 |
| 513 | 110.55 1.51 % |
22-01-2025 14:15:00 Wednesday |
7302.1 7412.65 |
7422.3 | 7301.55 | 2848 |
| 514 | 1.85 0.03 % |
22-01-2025 13:15:00 Wednesday |
7306.15 7308 |
7330.9 | 7300.8 | 1025 |
| 515 | 10.05 0.14 % |
22-01-2025 12:15:00 Wednesday |
7295 7305.05 |
7305.05 | 7262.6 | 627 |
| 516 | -11.15 -0.15 % |
22-01-2025 11:15:00 Wednesday |
7303.8 7292.65 |
7317 | 7288.35 | 571 |
| 517 | 11.05 0.15 % |
22-01-2025 10:15:00 Wednesday |
7290 7301.05 |
7320 | 7284.4 | 870 |
| 518 | -21.6 -0.3 % |
22-01-2025 09:15:00 Wednesday |
7310.65 7289.05 |
7341.9 | 7260.45 | 3492 |
| 519 | 7 0.1 % |
21-01-2025 15:15:00 Tuesday |
7294.25 7301.25 |
7307 | 7282.05 | 1847 |
| 520 | -70 -0.95 % |
21-01-2025 14:15:00 Tuesday |
7365 7295 |
7365.6 | 7278.5 | 15739 |
| 521 | -7.55 -0.1 % |
21-01-2025 13:15:00 Tuesday |
7375 7367.45 |
7394.25 | 7336.1 | 1826 |
| 522 | -24.8 -0.33 % |
21-01-2025 12:15:00 Tuesday |
7407.25 7382.45 |
7407.6 | 7343.2 | 10853 |
| 523 | 61.65 0.84 % |
21-01-2025 11:15:00 Tuesday |
7345.95 7407.6 |
7474.4 | 7337.4 | 19091 |
| 524 | -30.75 -0.42 % |
21-01-2025 10:15:00 Tuesday |
7378 7347.25 |
7381.05 | 7330.5 | 4033 |
| 525 | -57.9 -0.78 % |
21-01-2025 09:15:00 Tuesday |
7437.9 7380 |
7484.75 | 7378.6 | 10340 |
| 526 | -3.5 -0.05 % |
20-01-2025 15:15:00 Monday |
7433.65 7430.15 |
7439.15 | 7423.5 | 1420 |
| 527 | 4.95 0.07 % |
20-01-2025 14:15:00 Monday |
7423 7427.95 |
7465 | 7398.5 | 2975 |
| 528 | -25.05 -0.34 % |
20-01-2025 13:15:00 Monday |
7446.9 7421.85 |
7451.5 | 7419 | 2080 |
| 529 | -15.1 -0.2 % |
20-01-2025 12:15:00 Monday |
7462 7446.9 |
7465 | 7428.9 | 2454 |
| 530 | 102.85 1.4 % |
20-01-2025 11:15:00 Monday |
7359.15 7462 |
7462 | 7359.15 | 4578 |
| 531 | 135 1.87 % |
20-01-2025 10:15:00 Monday |
7232.45 7367.45 |
7380.5 | 7230.2 | 5563 |
| 532 | 45.4 0.63 % |
20-01-2025 09:15:00 Monday |
7182.1 7227.5 |
7241.5 | 7182.1 | 2556 |
| 533 | 1 0.01 % |
17-01-2025 15:15:00 Friday |
7184 7185 |
7186.4 | 7175.3 | 890 |
| 534 | 3.2 0.04 % |
17-01-2025 14:15:00 Friday |
7180 7183.2 |
7190.9 | 7175.65 | 1660 |
| 535 | -26.7 -0.37 % |
17-01-2025 13:15:00 Friday |
7211.6 7184.9 |
7212.6 | 7181.05 | 1142 |
| 536 | -20.5 -0.28 % |
17-01-2025 12:15:00 Friday |
7231.25 7210.75 |
7245 | 7202.8 | 1044 |
| 537 | 28.45 0.4 % |
17-01-2025 11:15:00 Friday |
7199.55 7228 |
7249 | 7182.4 | 1672 |
| 538 | -35.8 -0.49 % |
17-01-2025 10:15:00 Friday |
7238.05 7202.25 |
7280.9 | 7200 | 5603 |
| 539 | -6.95 -0.1 % |
17-01-2025 09:15:00 Friday |
7249.25 7242.3 |
7282 | 7155.1 | 7425 |
| 540 | -19.75 -0.27 % |
16-01-2025 15:15:00 Thursday |
7269.15 7249.4 |
7269.15 | 7243.65 | 362 |
| 541 | -15 -0.21 % |
16-01-2025 14:15:00 Thursday |
7284.15 7269.15 |
7287.95 | 7243.8 | 1233 |
| 542 | 25.7 0.35 % |
16-01-2025 13:15:00 Thursday |
7258 7283.7 |
7285 | 7254.6 | 2675 |
| 543 | 2.4 0.03 % |
16-01-2025 12:15:00 Thursday |
7254.25 7256.65 |
7280 | 7252.55 | 643 |
| 544 | 28.2 0.39 % |
16-01-2025 11:15:00 Thursday |
7226.05 7254.25 |
7262.7 | 7225.85 | 537 |
| 545 | 4.6 0.06 % |
16-01-2025 10:15:00 Thursday |
7227.4 7232 |
7239.6 | 7211 | 1210 |
| 546 | 45.8 0.64 % |
16-01-2025 09:15:00 Thursday |
7190.4 7236.2 |
7282.7 | 7190.4 | 3352 |
| 547 | -4.7 -0.07 % |
15-01-2025 15:15:00 Wednesday |
7174.75 7170.05 |
7181.6 | 7166.9 | 616 |
| 548 | 12.9 0.18 % |
15-01-2025 14:15:00 Wednesday |
7166.45 7179.35 |
7183 | 7162 | 1013 |
| 549 | -4.5 -0.06 % |
15-01-2025 13:15:00 Wednesday |
7169.05 7164.55 |
7183 | 7154.6 | 539 |
| 550 | 10.15 0.14 % |
15-01-2025 12:15:00 Wednesday |
7167 7177.15 |
7184.95 | 7154.45 | 879 |
| 551 | -8.35 -0.12 % |
15-01-2025 11:15:00 Wednesday |
7187.45 7179.1 |
7187.45 | 7151 | 1255 |
| 552 | 42.65 0.6 % |
15-01-2025 10:15:00 Wednesday |
7139.75 7182.4 |
7196.7 | 7109.95 | 2124 |
| 553 | -201.75 -2.75 % |
15-01-2025 09:15:00 Wednesday |
7334.35 7132.6 |
7340.5 | 7123.7 | 3452 |
| 554 | 8.75 0.12 % |
14-01-2025 15:15:00 Tuesday |
7332 7340.75 |
7346.25 | 7326.25 | 1218 |
| 555 | -14 -0.19 % |
14-01-2025 14:15:00 Tuesday |
7344.05 7330.05 |
7357.65 | 7325 | 6409 |
| 556 | -15.9 -0.22 % |
14-01-2025 13:15:00 Tuesday |
7364 7348.1 |
7382.2 | 7348.1 | 2753 |
| 557 | -0.75 -0.01 % |
14-01-2025 12:15:00 Tuesday |
7362.9 7362.15 |
7386.9 | 7341.4 | 3821 |
| 558 | 21.55 0.29 % |
14-01-2025 11:15:00 Tuesday |
7343.3 7364.85 |
7383.35 | 7325.85 | 2991 |
| 559 | 40.15 0.55 % |
14-01-2025 10:15:00 Tuesday |
7306.1 7346.25 |
7363.6 | 7291.85 | 4225 |
| 560 | 106.5 1.48 % |
14-01-2025 09:15:00 Tuesday |
7199.95 7306.45 |
7349.05 | 7195 | 9404 |
| 561 | -4.7 -0.07 % |
13-01-2025 15:15:00 Monday |
7162.65 7157.95 |
7163.5 | 7144.3 | 549 |
| 562 | -11.8 -0.16 % |
13-01-2025 14:15:00 Monday |
7170 7158.2 |
7189.95 | 7131.3 | 1858 |
| 563 | -20.35 -0.28 % |
13-01-2025 13:15:00 Monday |
7188.1 7167.75 |
7202 | 7164 | 1361 |
| 564 | 14.25 0.2 % |
13-01-2025 12:15:00 Monday |
7180 7194.25 |
7200 | 7171.45 | 318 |
| 565 | -28.2 -0.39 % |
13-01-2025 11:15:00 Monday |
7212.8 7184.6 |
7220.85 | 7184 | 904 |
| 566 | 4 0.06 % |
13-01-2025 10:15:00 Monday |
7216 7220 |
7252 | 7206.45 | 2262 |
| 567 | -10 -0.14 % |
13-01-2025 09:15:00 Monday |
7220.05 7210.05 |
7230 | 7160 | 2352 |
| 568 | -48.7 -0.67 % |
10-01-2025 15:15:00 Friday |
7288.7 7240 |
7297.95 | 7215.3 | 2954 |
| 569 | 10.5 0.14 % |
10-01-2025 14:15:00 Friday |
7275.5 7286 |
7297.65 | 7270.7 | 2242 |
| 570 | -8.25 -0.11 % |
10-01-2025 13:15:00 Friday |
7282.8 7274.55 |
7306.2 | 7273.35 | 2625 |
| 571 | -34.6 -0.47 % |
10-01-2025 12:15:00 Friday |
7312.75 7278.15 |
7333.9 | 7275.6 | 2390 |
| 572 | -13.25 -0.18 % |
10-01-2025 11:15:00 Friday |
7328.2 7314.95 |
7367.4 | 7298 | 3298 |
| 573 | 37.55 0.51 % |
10-01-2025 10:15:00 Friday |
7293.15 7330.7 |
7342 | 7270.75 | 7100 |
| 574 | 15.85 0.22 % |
10-01-2025 09:15:00 Friday |
7270.15 7286 |
7315.5 | 7243.1 | 8674 |
| 575 | 23.85 0.33 % |
09-01-2025 15:15:00 Thursday |
7267.5 7291.35 |
7295 | 7266.3 | 848 |
| 576 | 12.5 0.17 % |
09-01-2025 14:15:00 Thursday |
7260.75 7273.25 |
7297.1 | 7257.3 | 2314 |
| 577 | -14.6 -0.2 % |
09-01-2025 13:15:00 Thursday |
7275.65 7261.05 |
7278 | 7255.65 | 579 |
| 578 | 12.05 0.17 % |
09-01-2025 12:15:00 Thursday |
7265 7277.05 |
7281.15 | 7257.6 | 1078 |
| 579 | -4.35 -0.06 % |
09-01-2025 11:15:00 Thursday |
7267.25 7262.9 |
7270 | 7236.05 | 1501 |
| 580 | -31.9 -0.44 % |
09-01-2025 10:15:00 Thursday |
7291.9 7260 |
7295.8 | 7259.1 | 964 |
| 581 | -56.35 -0.77 % |
09-01-2025 09:15:00 Thursday |
7353.25 7296.9 |
7353.3 | 7270 | 4855 |
| 582 | 18.65 0.25 % |
08-01-2025 15:15:00 Wednesday |
7343.8 7362.45 |
7376.95 | 7341.4 | 1556 |
| 583 | 11.55 0.16 % |
08-01-2025 14:15:00 Wednesday |
7340.7 7352.25 |
7386 | 7326.7 | 5174 |
| 584 | 44.2 0.61 % |
08-01-2025 13:15:00 Wednesday |
7301.15 7345.35 |
7353 | 7280 | 3171 |
| 585 | -4.95 -0.07 % |
08-01-2025 12:15:00 Wednesday |
7303 7298.05 |
7306.95 | 7290 | 2021 |
| 586 | 13.7 0.19 % |
08-01-2025 11:15:00 Wednesday |
7289.3 7303 |
7312 | 7274.25 | 3023 |
| 587 | 1.45 0.02 % |
08-01-2025 10:15:00 Wednesday |
7289.3 7290.75 |
7311.6 | 7259.7 | 5522 |
| 588 | -57.4 -0.78 % |
08-01-2025 09:15:00 Wednesday |
7350.05 7292.65 |
7365 | 7277.4 | 8065 |
| 589 | -22.4 -0.3 % |
07-01-2025 15:15:00 Tuesday |
7365.7 7343.3 |
7365.7 | 7335.7 | 2583 |
| 590 | 7.8 0.11 % |
07-01-2025 14:15:00 Tuesday |
7355 7362.8 |
7370.35 | 7339.7 | 4514 |
| 591 | 9.05 0.12 % |
07-01-2025 13:15:00 Tuesday |
7345.85 7354.9 |
7370.95 | 7337.5 | 2382 |
| 592 | -26.4 -0.36 % |
07-01-2025 12:15:00 Tuesday |
7376.4 7350 |
7381 | 7339.85 | 1042 |
| 593 | -20.1 -0.27 % |
07-01-2025 11:15:00 Tuesday |
7397.65 7377.55 |
7400.95 | 7374 | 1469 |
| 594 | 33.7 0.46 % |
07-01-2025 10:15:00 Tuesday |
7362.9 7396.6 |
7405 | 7354.15 | 3865 |
| 595 | 12.7 0.17 % |
07-01-2025 09:15:00 Tuesday |
7347.25 7359.95 |
7442.95 | 7302.6 | 8219 |
| 596 | 11.5 0.16 % |
06-01-2025 15:15:00 Monday |
7328.5 7340 |
7373 | 7318.3 | 5035 |
| 597 | -40.2 -0.55 % |
06-01-2025 14:15:00 Monday |
7368.7 7328.5 |
7390 | 7322.5 | 10887 |
| 598 | -55.95 -0.75 % |
06-01-2025 13:15:00 Monday |
7425 7369.05 |
7435 | 7363.1 | 8797 |
| 599 | 40.3 0.55 % |
06-01-2025 12:15:00 Monday |
7383 7423.3 |
7438.8 | 7376.55 | 6903 |
| 600 | -44.5 -0.6 % |
06-01-2025 11:15:00 Monday |
7434.25 7389.75 |
7449 | 7318.05 | 14498 |
| 601 | -116.15 -1.54 % |
06-01-2025 10:15:00 Monday |
7556 7439.85 |
7567.45 | 7435.65 | 12375 |
| 602 | 82.3 1.1 % |
06-01-2025 09:15:00 Monday |
7475.55 7557.85 |
7599 | 7466.6 | 32368 |
| 603 | -53 -0.71 % |
03-01-2025 15:15:00 Friday |
7424 7371 |
7426 | 7360.6 | 4446 |
| 604 | 22.7 0.31 % |
03-01-2025 14:15:00 Friday |
7399.3 7422 |
7426.8 | 7396.4 | 11281 |
| 605 | -37.55 -0.51 % |
03-01-2025 13:15:00 Friday |
7433.1 7395.55 |
7436.75 | 7386.4 | 4268 |
| 606 | -47.05 -0.63 % |
03-01-2025 12:15:00 Friday |
7485.7 7438.65 |
7489.55 | 7430 | 3884 |
| 607 | 68.4 0.92 % |
03-01-2025 11:15:00 Friday |
7423.15 7491.55 |
7496.15 | 7418 | 6136 |
| 608 | 29.85 0.4 % |
03-01-2025 10:15:00 Friday |
7396.15 7426 |
7426 | 7385 | 2692 |
| 609 | 6.15 0.08 % |
03-01-2025 09:15:00 Friday |
7390 7396.15 |
7435 | 7362.95 | 10461 |
| 610 | -19.15 -0.26 % |
02-01-2025 15:15:00 Thursday |
7389.15 7370 |
7397.5 | 7363.8 | 9082 |
| 611 | -38.95 -0.52 % |
02-01-2025 14:15:00 Thursday |
7425 7386.05 |
7428 | 7348.55 | 25803 |
| 612 | 70 0.95 % |
02-01-2025 13:15:00 Thursday |
7355.45 7425.45 |
7428 | 7341.65 | 30131 |
| 613 | 118.5 1.64 % |
02-01-2025 12:15:00 Thursday |
7235 7353.5 |
7359.95 | 7229.4 | 29958 |
| 614 | 47 0.65 % |
02-01-2025 11:15:00 Thursday |
7188 7235 |
7251 | 7188 | 29977 |
| 615 | 25.4 0.35 % |
02-01-2025 10:15:00 Thursday |
7162.5 7187.9 |
7197.65 | 7156.05 | 12373 |
| 616 | 211.35 3.04 % |
02-01-2025 09:15:00 Thursday |
6951.05 7162.4 |
7180 | 6951.05 | 27638 |
| 617 | 7.8 0.11 % |
01-01-2025 15:15:00 Wednesday |
6924.2 6932 |
6945.6 | 6924.2 | 532 |
| 618 | 3.55 0.05 % |
01-01-2025 14:15:00 Wednesday |
6920.65 6924.2 |
6936.65 | 6915.7 | 561 |
| 619 | 29.35 0.43 % |
01-01-2025 13:15:00 Wednesday |
6891.3 6920.65 |
6935 | 6891.3 | 962 |
| 620 | 6.75 0.1 % |
01-01-2025 12:15:00 Wednesday |
6888.35 6895.1 |
6920 | 6886.8 | 411 |
| 621 | -25.15 -0.36 % |
01-01-2025 11:15:00 Wednesday |
6913.5 6888.35 |
6923.05 | 6874.75 | 735 |
| 622 | 56.9 0.83 % |
01-01-2025 10:15:00 Wednesday |
6856.8 6913.7 |
6913.7 | 6850 | 1340 |
| 623 | 21.7 0.32 % |
01-01-2025 09:15:00 Wednesday |
6830 6851.7 |
6865 | 6810 | 2787 |
| 624 | 5.35 0.08 % |
31-12-2024 15:15:00 Tuesday |
6824.65 6830 |
6834.95 | 6820 | 927 |
| 625 | -0.6 -0.01 % |
31-12-2024 14:15:00 Tuesday |
6826.45 6825.85 |
6831.95 | 6814 | 1579 |
| 626 | 1.65 0.02 % |
31-12-2024 13:15:00 Tuesday |
6824.8 6826.45 |
6834.1 | 6815.5 | 642 |
| 627 | -7.95 -0.12 % |
31-12-2024 12:15:00 Tuesday |
6834.95 6827 |
6842.15 | 6824.8 | 1143 |
| 628 | 0 0 % |
31-12-2024 11:15:00 Tuesday |
6830 6830 |
6845 | 6817.05 | 1192 |
| 629 | 16.65 0.24 % |
31-12-2024 10:15:00 Tuesday |
6810.15 6826.8 |
6828.9 | 6803 | 990 |
| 630 | -29.95 -0.44 % |
31-12-2024 09:15:00 Tuesday |
6832.3 6802.35 |
6875 | 6793 | 3226 |
| 631 | -5 -0.07 % |
30-12-2024 15:15:00 Monday |
6885 6880 |
6895 | 6879.05 | 1895 |
| 632 | 16.45 0.24 % |
30-12-2024 14:15:00 Monday |
6868.55 6885 |
6900.8 | 6865.2 | 2240 |
| 633 | -47.9 -0.69 % |
30-12-2024 13:15:00 Monday |
6921.3 6873.4 |
6922.4 | 6824.65 | 7277 |
| 634 | -48.1 -0.69 % |
30-12-2024 12:15:00 Monday |
6969 6920.9 |
6974.3 | 6911 | 4487 |
| 635 | 67.75 0.98 % |
30-12-2024 11:15:00 Monday |
6906.75 6974.5 |
6995.45 | 6899.35 | 3926 |
| 636 | 20 0.29 % |
30-12-2024 10:15:00 Monday |
6887.05 6907.05 |
6916.9 | 6878.05 | 1816 |
| 637 | -23.45 -0.34 % |
30-12-2024 09:15:00 Monday |
6909.45 6886 |
6936 | 6879.65 | 4050 |
| 638 | 6.55 0.09 % |
27-12-2024 15:15:00 Friday |
6903.55 6910.1 |
6921.6 | 6897 | 1875 |
| 639 | -1.2 -0.02 % |
27-12-2024 14:15:00 Friday |
6904.75 6903.55 |
6920 | 6895.25 | 13788 |
| 640 | -22.75 -0.33 % |
27-12-2024 13:15:00 Friday |
6927.75 6905 |
6932.25 | 6897.45 | 3364 |
| 641 | -6.15 -0.09 % |
27-12-2024 12:15:00 Friday |
6939.15 6933 |
6943.1 | 6908 | 2049 |
| 642 | -4.4 -0.06 % |
27-12-2024 11:15:00 Friday |
6948.95 6944.55 |
6971.85 | 6937.45 | 2478 |
| 643 | -5.95 -0.09 % |
27-12-2024 10:15:00 Friday |
6950 6944.05 |
6975 | 6935.4 | 3359 |
| 644 | 122.4 1.79 % |
27-12-2024 09:15:00 Friday |
6830 6952.4 |
6965.9 | 6810 | 10584 |
| 645 | -7 -0.1 % |
26-12-2024 15:15:00 Thursday |
6820 6813 |
6820.5 | 6804.55 | 1103 |
| 646 | -4.75 -0.07 % |
26-12-2024 14:15:00 Thursday |
6824.75 6820 |
6833.9 | 6810 | 985 |
| 647 | -20 -0.29 % |
26-12-2024 13:15:00 Thursday |
6845 6825 |
6847.5 | 6814.4 | 651 |
| 648 | 19.65 0.29 % |
26-12-2024 12:15:00 Thursday |
6823.4 6843.05 |
6851 | 6823.4 | 343 |
| 649 | 10 0.15 % |
26-12-2024 11:15:00 Thursday |
6820.4 6830.4 |
6855.5 | 6815.6 | 666 |
| 650 | -27.15 -0.4 % |
26-12-2024 10:15:00 Thursday |
6851 6823.85 |
6851 | 6800.75 | 1024 |
| 651 | 70.9 1.05 % |
26-12-2024 09:15:00 Thursday |
6780.05 6850.95 |
6852.5 | 6780.05 | 1584 |
| 652 | 11.15 0.16 % |
24-12-2024 15:15:00 Tuesday |
6803.85 6815 |
6815 | 6801.65 | 748 |
| 653 | -11.65 -0.17 % |
24-12-2024 14:15:00 Tuesday |
6812.65 6801 |
6828 | 6796.25 | 1451 |
| 654 | -16.35 -0.24 % |
24-12-2024 13:15:00 Tuesday |
6829 6812.65 |
6830.6 | 6799 | 1504 |
| 655 | 4.75 0.07 % |
24-12-2024 12:15:00 Tuesday |
6824 6828.75 |
6844.2 | 6800 | 723 |
| 656 | -17.1 -0.25 % |
24-12-2024 11:15:00 Tuesday |
6847.1 6830 |
6849.3 | 6822 | 890 |
| 657 | -0.9 -0.01 % |
24-12-2024 10:15:00 Tuesday |
6848 6847.1 |
6868 | 6823.85 | 977 |
| 658 | -17.15 -0.25 % |
24-12-2024 09:15:00 Tuesday |
6866.75 6849.6 |
6898.85 | 6828 | 1678 |
| 659 | 6.4 0.09 % |
23-12-2024 15:15:00 Monday |
6865.5 6871.9 |
6871.9 | 6859.75 | 660 |
| 660 | -5.6 -0.08 % |
23-12-2024 14:15:00 Monday |
6878.45 6872.85 |
6887.4 | 6864.4 | 1094 |
| 661 | -16.7 -0.24 % |
23-12-2024 13:15:00 Monday |
6890.85 6874.15 |
6901.9 | 6852.05 | 1490 |
| 662 | -13.95 -0.2 % |
23-12-2024 12:15:00 Monday |
6904.85 6890.9 |
6924.15 | 6890.9 | 990 |
| 663 | -40.8 -0.59 % |
23-12-2024 11:15:00 Monday |
6954.7 6913.9 |
6961.5 | 6896.8 | 803 |
| 664 | 20.1 0.29 % |
23-12-2024 10:15:00 Monday |
6932.65 6952.75 |
6956 | 6903.3 | 1881 |
| 665 | 32.65 0.47 % |
23-12-2024 09:15:00 Monday |
6900 6932.65 |
6976.9 | 6886.75 | 7036 |
| 666 | -11.6 -0.17 % |
20-12-2024 15:15:00 Friday |
6834.5 6822.9 |
6859.7 | 6817.05 | 1045 |
| 667 | 0.7 0.01 % |
20-12-2024 14:15:00 Friday |
6837.35 6838.05 |
6884.6 | 6816.35 | 3576 |
| 668 | -12.7 -0.19 % |
20-12-2024 13:15:00 Friday |
6851.65 6838.95 |
6868 | 6838.35 | 887 |
| 669 | -39.35 -0.57 % |
20-12-2024 12:15:00 Friday |
6885 6845.65 |
6885 | 6833.3 | 2240 |
| 670 | -41.9 -0.6 % |
20-12-2024 11:15:00 Friday |
6943 6901.1 |
6944 | 6876.85 | 2886 |
| 671 | 18.65 0.27 % |
20-12-2024 10:15:00 Friday |
6924.9 6943.55 |
6976.95 | 6921.65 | 1673 |
| 672 | -4.8 -0.07 % |
20-12-2024 09:15:00 Friday |
6929.7 6924.9 |
7022.2 | 6895.2 | 6914 |
| 673 | -1.25 -0.02 % |
19-12-2024 15:15:00 Thursday |
6915.25 6914 |
6920.15 | 6907 | 1845 |
| 674 | 3.2 0.05 % |
19-12-2024 14:15:00 Thursday |
6910 6913.2 |
6931.9 | 6905.1 | 2129 |
| 675 | 5.85 0.08 % |
19-12-2024 13:15:00 Thursday |
6901.4 6907.25 |
6913.9 | 6890.15 | 1890 |
| 676 | -28.6 -0.41 % |
19-12-2024 12:15:00 Thursday |
6930 6901.4 |
6940 | 6897.3 | 1872 |
| 677 | 10.05 0.15 % |
19-12-2024 11:15:00 Thursday |
6919.95 6930 |
6939.95 | 6914.7 | 1628 |
| 678 | 2.05 0.03 % |
19-12-2024 10:15:00 Thursday |
6919 6921.05 |
6932.1 | 6895 | 3073 |
| 679 | -65.75 -0.94 % |
19-12-2024 09:15:00 Thursday |
6985.25 6919.5 |
7022.45 | 6917.15 | 4203 |
| 680 | -10.4 -0.15 % |
18-12-2024 15:15:00 Wednesday |
7075.4 7065 |
7079.8 | 7065 | 872 |
| 681 | 6.35 0.09 % |
18-12-2024 14:15:00 Wednesday |
7071.65 7078 |
7084.25 | 7064 | 613 |
| 682 | -14.6 -0.21 % |
18-12-2024 13:15:00 Wednesday |
7085.2 7070.6 |
7097.35 | 7062.55 | 401 |
| 683 | -27.05 -0.38 % |
18-12-2024 12:15:00 Wednesday |
7109 7081.95 |
7109.55 | 7065.8 | 926 |
| 684 | -2.95 -0.04 % |
18-12-2024 11:15:00 Wednesday |
7111.95 7109 |
7142.75 | 7105.05 | 493 |
| 685 | 11.65 0.16 % |
18-12-2024 10:15:00 Wednesday |
7105.1 7116.75 |
7145.9 | 7103.25 | 2336 |
| 686 | -15.65 -0.22 % |
18-12-2024 09:15:00 Wednesday |
7125.05 7109.4 |
7178.9 | 7107.75 | 2367 |
| 687 | 3 0.04 % |
17-12-2024 15:15:00 Tuesday |
7149 7152 |
7171 | 7130 | 760 |
| 688 | 12.4 0.17 % |
17-12-2024 14:15:00 Tuesday |
7133 7145.4 |
7157.45 | 7111.55 | 2848 |
| 689 | -8.75 -0.12 % |
17-12-2024 13:15:00 Tuesday |
7136.8 7128.05 |
7155 | 7125.25 | 1018 |
| 690 | -48.85 -0.68 % |
17-12-2024 12:15:00 Tuesday |
7188.75 7139.9 |
7210.5 | 7137 | 1303 |
| 691 | -43.95 -0.61 % |
17-12-2024 11:15:00 Tuesday |
7232.9 7188.95 |
7256.45 | 7180.6 | 3255 |
| 692 | 69.85 0.98 % |
17-12-2024 10:15:00 Tuesday |
7163.35 7233.2 |
7243.25 | 7111.45 | 3781 |
| 693 | -40.05 -0.56 % |
17-12-2024 09:15:00 Tuesday |
7205.05 7165 |
7228.4 | 7155 | 4056 |
| 694 | -6.1 -0.08 % |
16-12-2024 15:15:00 Monday |
7209 7202.9 |
7214.95 | 7195.25 | 1596 |
| 695 | -6.85 -0.09 % |
16-12-2024 14:15:00 Monday |
7216.1 7209.25 |
7230.8 | 7201.9 | 5242 |
| 696 | 15.1 0.21 % |
16-12-2024 13:15:00 Monday |
7201 7216.1 |
7228.75 | 7201 | 4232 |
| 697 | 0 0 % |
16-12-2024 12:15:00 Monday |
7202 7202 |
7207.65 | 7191.7 | 2652 |
| 698 | -3.2 -0.04 % |
16-12-2024 11:15:00 Monday |
7205.2 7202 |
7226.75 | 7201.9 | 2741 |
| 699 | -7.45 -0.1 % |
16-12-2024 10:15:00 Monday |
7217 7209.55 |
7242.2 | 7201.9 | 5638 |
| 700 | 38.65 0.54 % |
16-12-2024 09:15:00 Monday |
7178 7216.65 |
7245 | 7157.35 | 10571 |
| 701 | 3 0.04 % |
13-12-2024 15:15:00 Friday |
7175 7178 |
7193.2 | 7170 | 1567 |
| 702 | -17 -0.24 % |
13-12-2024 14:15:00 Friday |
7196.05 7179.05 |
7211.6 | 7172.3 | 7831 |
| 703 | 49.45 0.69 % |
13-12-2024 13:15:00 Friday |
7144.4 7193.85 |
7215.65 | 7121.25 | 8799 |
| 704 | 22.5 0.32 % |
13-12-2024 12:15:00 Friday |
7114 7136.5 |
7155 | 7114 | 2229 |
| 705 | 96.55 1.37 % |
13-12-2024 11:15:00 Friday |
7023.45 7120 |
7140.2 | 7020 | 2564 |
| 706 | -26.55 -0.38 % |
13-12-2024 10:15:00 Friday |
7050 7023.45 |
7050 | 6980 | 3996 |
| 707 | -64.1 -0.9 % |
13-12-2024 09:15:00 Friday |
7119.95 7055.85 |
7119.95 | 7047 | 3063 |
| 708 | -10 -0.14 % |
12-12-2024 15:15:00 Thursday |
7126.95 7116.95 |
7130 | 7105.05 | 1827 |
| 709 | -5.1 -0.07 % |
12-12-2024 14:15:00 Thursday |
7132.05 7126.95 |
7137.95 | 7109.4 | 6036 |
| 710 | -5.95 -0.08 % |
12-12-2024 13:15:00 Thursday |
7138 7132.05 |
7139.15 | 7126 | 2778 |
| 711 | 13.65 0.19 % |
12-12-2024 12:15:00 Thursday |
7124.35 7138 |
7140 | 7111 | 4632 |
| 712 | -4.2 -0.06 % |
12-12-2024 11:15:00 Thursday |
7128.55 7124.35 |
7135 | 7118.25 | 3954 |
| 713 | 14.85 0.21 % |
12-12-2024 10:15:00 Thursday |
7113.75 7128.6 |
7147 | 7107.75 | 7289 |
| 714 | 16.1 0.23 % |
12-12-2024 09:15:00 Thursday |
7101.05 7117.15 |
7140 | 7075.05 | 9579 |
| 715 | -20.3 -0.28 % |
11-12-2024 15:15:00 Wednesday |
7123.3 7103 |
7124.9 | 7093 | 2308 |
| 716 | -14.15 -0.2 % |
11-12-2024 14:15:00 Wednesday |
7139.9 7125.75 |
7165 | 7107.7 | 8258 |
| 717 | 46.3 0.65 % |
11-12-2024 13:15:00 Wednesday |
7093.6 7139.9 |
7150 | 7068.65 | 6589 |
| 718 | 44.55 0.63 % |
11-12-2024 12:15:00 Wednesday |
7045.45 7090 |
7093 | 7033.4 | 4375 |
| 719 | 29.25 0.42 % |
11-12-2024 11:15:00 Wednesday |
7015.75 7045 |
7048.5 | 6998.6 | 5668 |
| 720 | 74.65 1.08 % |
11-12-2024 10:15:00 Wednesday |
6943.55 7018.2 |
7020.5 | 6933.1 | 7400 |
| 721 | -39.75 -0.57 % |
11-12-2024 09:15:00 Wednesday |
6977.95 6938.2 |
6977.95 | 6894 | 6748 |
| 722 | -4.65 -0.07 % |
10-12-2024 15:15:00 Tuesday |
6938.65 6934 |
6939.25 | 6927.05 | 1647 |
| 723 | 12.85 0.19 % |
10-12-2024 14:15:00 Tuesday |
6924 6936.85 |
6944.9 | 6908.5 | 5441 |
| 724 | 68 0.99 % |
10-12-2024 13:15:00 Tuesday |
6858 6926 |
6927.45 | 6856.4 | 3723 |
| 725 | -11.55 -0.17 % |
10-12-2024 12:15:00 Tuesday |
6874 6862.45 |
6876.7 | 6845 | 2001 |
| 726 | -30.75 -0.45 % |
10-12-2024 11:15:00 Tuesday |
6908.55 6877.8 |
6914.55 | 6870.05 | 1707 |
| 727 | -20.75 -0.3 % |
10-12-2024 10:15:00 Tuesday |
6935.55 6914.8 |
6938.1 | 6882.1 | 5444 |
| 728 | 60.95 0.89 % |
10-12-2024 09:15:00 Tuesday |
6875.05 6936 |
6958.5 | 6875.05 | 11346 |
| 729 | 12.3 0.18 % |
09-12-2024 15:15:00 Monday |
6859.8 6872.1 |
6882.3 | 6856.7 | 1054 |
| 730 | -12.55 -0.18 % |
09-12-2024 14:15:00 Monday |
6873.15 6860.6 |
6890.65 | 6856.7 | 4006 |
| 731 | -11.85 -0.17 % |
09-12-2024 13:15:00 Monday |
6885 6873.15 |
6895.7 | 6865.65 | 2062 |
| 732 | -26.95 -0.39 % |
09-12-2024 12:15:00 Monday |
6906 6879.05 |
6920 | 6876.25 | 3997 |
| 733 | 27.05 0.39 % |
09-12-2024 11:15:00 Monday |
6876.6 6903.65 |
6918.9 | 6875.7 | 4590 |
| 734 | 22.05 0.32 % |
09-12-2024 10:15:00 Monday |
6851.45 6873.5 |
6882.6 | 6844.05 | 4726 |
| 735 | 3.2 0.05 % |
09-12-2024 09:15:00 Monday |
6848.45 6851.65 |
6921.3 | 6829.1 | 7916 |
| 736 | -14.6 -0.21 % |
06-12-2024 15:15:00 Friday |
6852.4 6837.8 |
6852.4 | 6834.6 | 466 |
| 737 | -26.05 -0.38 % |
06-12-2024 14:15:00 Friday |
6874.6 6848.55 |
6874.6 | 6847.05 | 5975 |
| 738 | -7.45 -0.11 % |
06-12-2024 13:15:00 Friday |
6880.3 6872.85 |
6885.45 | 6850.7 | 925 |
| 739 | -31.35 -0.45 % |
06-12-2024 12:15:00 Friday |
6916.35 6885 |
6934.9 | 6885 | 1625 |
| 740 | 63.65 0.93 % |
06-12-2024 11:15:00 Friday |
6852.7 6916.35 |
6935.05 | 6834.45 | 4049 |
| 741 | 44.45 0.65 % |
06-12-2024 10:15:00 Friday |
6803.5 6847.95 |
6863.95 | 6778.25 | 4427 |
| 742 | -62.5 -0.91 % |
06-12-2024 09:15:00 Friday |
6865.3 6802.8 |
6877.05 | 6797.75 | 4452 |
| 743 | -12.9 -0.19 % |
05-12-2024 15:15:00 Thursday |
6864.9 6852 |
6869.3 | 6845.1 | 874 |
| 744 | 5.15 0.08 % |
05-12-2024 14:15:00 Thursday |
6857.85 6863 |
6887.15 | 6774.05 | 4750 |
| 745 | 32.85 0.48 % |
05-12-2024 13:15:00 Thursday |
6825.25 6858.1 |
6864.15 | 6815.35 | 3626 |
| 746 | 35.7 0.53 % |
05-12-2024 12:15:00 Thursday |
6789.3 6825 |
6825 | 6784.85 | 2304 |
| 747 | 87 1.3 % |
05-12-2024 11:15:00 Thursday |
6705 6792 |
6795 | 6703.55 | 9264 |
| 748 | -24.15 -0.36 % |
05-12-2024 10:15:00 Thursday |
6731.3 6707.15 |
6734.8 | 6688.25 | 1020 |
| 749 | -45.75 -0.68 % |
05-12-2024 09:15:00 Thursday |
6774.95 6729.2 |
6787 | 6716.8 | 1756 |
| 750 | -17.7 -0.26 % |
04-12-2024 15:15:00 Wednesday |
6740 6722.3 |
6745 | 6708.15 | 2099 |
| 751 | -19.7 -0.29 % |
04-12-2024 14:15:00 Wednesday |
6759.7 6740 |
6759.9 | 6730 | 3401 |
| 752 | 19.75 0.29 % |
04-12-2024 13:15:00 Wednesday |
6736.05 6755.8 |
6760.75 | 6731.4 | 1523 |
| 753 | 39.05 0.58 % |
04-12-2024 12:15:00 Wednesday |
6695.95 6735 |
6738 | 6690.3 | 1853 |
| 754 | -21.15 -0.32 % |
04-12-2024 11:15:00 Wednesday |
6711.15 6690 |
6728.35 | 6668 | 5409 |
| 755 | -8.35 -0.12 % |
04-12-2024 10:15:00 Wednesday |
6716.65 6708.3 |
6748.65 | 6704.75 | 1596 |
| 756 | 36.6 0.55 % |
04-12-2024 09:15:00 Wednesday |
6680.05 6716.65 |
6754.1 | 6675.85 | 5455 |
| 757 | -9.95 -0.15 % |
03-12-2024 15:15:00 Tuesday |
6669.4 6659.45 |
6677.85 | 6659 | 2918 |
| 758 | 9.35 0.14 % |
03-12-2024 14:15:00 Tuesday |
6660.2 6669.55 |
6685 | 6659.45 | 4721 |
| 759 | 19.2 0.29 % |
03-12-2024 13:15:00 Tuesday |
6641 6660.2 |
6674.25 | 6630.25 | 5498 |
| 760 | -40.5 -0.61 % |
03-12-2024 12:15:00 Tuesday |
6683.7 6643.2 |
6686.65 | 6642.5 | 4107 |
| 761 | 1.1 0.02 % |
03-12-2024 11:15:00 Tuesday |
6680.35 6681.45 |
6688.6 | 6672.9 | 3370 |
| 762 | 19.1 0.29 % |
03-12-2024 10:15:00 Tuesday |
6660.9 6680 |
6682.35 | 6658.8 | 5312 |
| 763 | -30.25 -0.45 % |
03-12-2024 09:15:00 Tuesday |
6691.1 6660.85 |
6720 | 6656.2 | 13917 |
| 764 | -15 -0.23 % |
02-12-2024 15:15:00 Monday |
6655 6640 |
6655 | 6640 | 1289 |
| 765 | 12.35 0.19 % |
02-12-2024 14:15:00 Monday |
6640.65 6653 |
6664 | 6640.1 | 6973 |
| 766 | 34.15 0.52 % |
02-12-2024 13:15:00 Monday |
6607.4 6641.55 |
6651 | 6601.8 | 10368 |
| 767 | 25.8 0.39 % |
02-12-2024 12:15:00 Monday |
6579.25 6605.05 |
6616 | 6575.9 | 4698 |
| 768 | 38.3 0.59 % |
02-12-2024 11:15:00 Monday |
6537.7 6576 |
6585 | 6532.85 | 5036 |
| 769 | 25.7 0.39 % |
02-12-2024 10:15:00 Monday |
6512 6537.7 |
6538.5 | 6506 | 5527 |
| 770 | -66.05 -1 % |
02-12-2024 09:15:00 Monday |
6578.05 6512 |
6630 | 6493 | 14902 |
| 771 | -8.3 -0.13 % |
29-11-2024 15:15:00 Friday |
6578 6569.7 |
6584 | 6561.15 | 2072 |
| 772 | 13.2 0.2 % |
29-11-2024 14:15:00 Friday |
6562.05 6575.25 |
6585 | 6555.6 | 11919 |
| 773 | -12.25 -0.19 % |
29-11-2024 13:15:00 Friday |
6572.65 6560.4 |
6582.5 | 6550.85 | 1869 |
| 774 | -4.45 -0.07 % |
29-11-2024 12:15:00 Friday |
6580.5 6576.05 |
6586.45 | 6563.65 | 2023 |
| 775 | -16 -0.24 % |
29-11-2024 11:15:00 Friday |
6591.9 6575.9 |
6599.9 | 6564.8 | 3135 |
| 776 | 48.05 0.73 % |
29-11-2024 10:15:00 Friday |
6545 6593.05 |
6608.9 | 6543.15 | 4747 |
| 777 | 18.15 0.28 % |
29-11-2024 09:15:00 Friday |
6531 6549.15 |
6584.65 | 6513.95 | 9085 |
| 778 | 32.85 0.5 % |
28-11-2024 15:15:00 Thursday |
6509.65 6542.5 |
6545 | 6500 | 2514 |
| 779 | -63.65 -0.97 % |
28-11-2024 14:15:00 Thursday |
6569 6505.35 |
6574.65 | 6497 | 10271 |
| 780 | -29.95 -0.45 % |
28-11-2024 13:15:00 Thursday |
6598.95 6569 |
6604.25 | 6545.65 | 11651 |
| 781 | -24.1 -0.36 % |
28-11-2024 12:15:00 Thursday |
6624 6599.9 |
6634.4 | 6596.25 | 5948 |
| 782 | -11.15 -0.17 % |
28-11-2024 11:15:00 Thursday |
6638.25 6627.1 |
6652 | 6613.9 | 1556 |
| 783 | -79 -1.18 % |
28-11-2024 10:15:00 Thursday |
6714 6635 |
6723.25 | 6630 | 2973 |
| 784 | 2.55 0.04 % |
28-11-2024 09:15:00 Thursday |
6710 6712.55 |
6720.95 | 6655.3 | 3476 |
| 785 | 2.95 0.04 % |
27-11-2024 15:15:00 Wednesday |
6703 6705.95 |
6707.45 | 6700.05 | 2031 |
| 786 | -3 -0.04 % |
27-11-2024 14:15:00 Wednesday |
6706 6703 |
6714.65 | 6695.8 | 2488 |
| 787 | -15.2 -0.23 % |
27-11-2024 13:15:00 Wednesday |
6720 6704.8 |
6732 | 6689.95 | 3064 |
| 788 | 34.95 0.52 % |
27-11-2024 12:15:00 Wednesday |
6681.7 6716.65 |
6728.1 | 6677.25 | 3100 |
| 789 | -18.6 -0.28 % |
27-11-2024 11:15:00 Wednesday |
6702.05 6683.45 |
6715 | 6675 | 3673 |
| 790 | 12.75 0.19 % |
27-11-2024 10:15:00 Wednesday |
6687.3 6700.05 |
6709.9 | 6675 | 3495 |
| 791 | 57.95 0.87 % |
27-11-2024 09:15:00 Wednesday |
6632.65 6690.6 |
6715.75 | 6616.75 | 9646 |
| 792 | 7.25 0.11 % |
26-11-2024 15:15:00 Tuesday |
6622.45 6629.7 |
6634.8 | 6611.2 | 1010 |
| 793 | -20.6 -0.31 % |
26-11-2024 14:15:00 Tuesday |
6644.5 6623.9 |
6648.5 | 6610.05 | 3351 |
| 794 | -12.95 -0.19 % |
26-11-2024 13:15:00 Tuesday |
6657.95 6645 |
6657.95 | 6633.05 | 2095 |
| 795 | -17.05 -0.26 % |
26-11-2024 12:15:00 Tuesday |
6670.95 6653.9 |
6671 | 6644.7 | 2289 |
| 796 | -14.9 -0.22 % |
26-11-2024 11:15:00 Tuesday |
6691 6676.1 |
6699.95 | 6665.7 | 10670 |
| 797 | 22.45 0.34 % |
26-11-2024 10:15:00 Tuesday |
6670 6692.45 |
6692.45 | 6631 | 4111 |
| 798 | -86.2 -1.28 % |
26-11-2024 09:15:00 Tuesday |
6758.65 6672.45 |
6758.65 | 6660.2 | 6083 |
| 799 | 16.95 0.25 % |
25-11-2024 15:15:00 Monday |
6688.05 6705 |
6705 | 6681.75 | 1352 |
| 800 | -4.75 -0.07 % |
25-11-2024 14:15:00 Monday |
6693.4 6688.65 |
6710.8 | 6670.1 | 2654 |
| 801 | -8.95 -0.13 % |
25-11-2024 13:15:00 Monday |
6699.95 6691 |
6709.95 | 6680 | 1903 |
| 802 | -50.65 -0.75 % |
25-11-2024 12:15:00 Monday |
6746.85 6696.2 |
6747.85 | 6670 | 3775 |
| 803 | -55.9 -0.82 % |
25-11-2024 11:15:00 Monday |
6800.9 6745 |
6808.4 | 6725.45 | 4670 |
| 804 | 14.65 0.22 % |
25-11-2024 10:15:00 Monday |
6788.7 6803.35 |
6836 | 6785 | 3486 |
| 805 | 37.45 0.56 % |
25-11-2024 09:15:00 Monday |
6747.6 6785.05 |
6859.9 | 6747.6 | 15063 |
| 806 | 43.95 0.66 % |
22-11-2024 15:15:00 Friday |
6676.05 6720 |
6720 | 6663.4 | 4462 |
| 807 | 26.4 0.4 % |
22-11-2024 14:15:00 Friday |
6651.8 6678.2 |
6689 | 6641.05 | 12439 |
| 808 | 29.2 0.44 % |
22-11-2024 13:15:00 Friday |
6625.8 6655 |
6664.8 | 6618.45 | 4950 |
| 809 | 39.7 0.6 % |
22-11-2024 12:15:00 Friday |
6587.45 6627.15 |
6633.9 | 6582.05 | 1960 |
| 810 | 46.2 0.71 % |
22-11-2024 11:15:00 Friday |
6544.2 6590.4 |
6599 | 6539.2 | 2593 |
| 811 | -9.35 -0.14 % |
22-11-2024 10:15:00 Friday |
6555 6545.65 |
6555 | 6528 | 1558 |
| 812 | 82 1.27 % |
22-11-2024 09:15:00 Friday |
6470 6552 |
6566.15 | 6455.8 | 5006 |
| 813 | -10.15 -0.16 % |
21-11-2024 15:15:00 Thursday |
6472 6461.85 |
6472.35 | 6457 | 2463 |
| 814 | -13 -0.2 % |
21-11-2024 14:15:00 Thursday |
6485 6472 |
6488.4 | 6453.1 | 4000 |
| 815 | 3.2 0.05 % |
21-11-2024 13:15:00 Thursday |
6484.8 6488 |
6496.7 | 6475 | 2421 |
| 816 | 1.55 0.02 % |
21-11-2024 12:15:00 Thursday |
6484.3 6485.85 |
6489.75 | 6455 | 4435 |
| 817 | -9.15 -0.14 % |
21-11-2024 11:15:00 Thursday |
6493.35 6484.2 |
6505 | 6482 | 11922 |
| 818 | -13.8 -0.21 % |
21-11-2024 10:15:00 Thursday |
6506.2 6492.4 |
6532.75 | 6472 | 6241 |
| 819 | -96.5 -1.46 % |
21-11-2024 09:15:00 Thursday |
6605 6508.5 |
6605.05 | 6490.05 | 8922 |
| 820 | -24.6 -0.37 % |
19-11-2024 15:15:00 Tuesday |
6594.6 6570 |
6609.05 | 6566 | 2023 |
| 821 | 17.65 0.27 % |
19-11-2024 14:15:00 Tuesday |
6576.95 6594.6 |
6622.75 | 6576.95 | 32491 |
| 822 | -36.5 -0.55 % |
19-11-2024 13:15:00 Tuesday |
6611.2 6574.7 |
6612.7 | 6563.1 | 9114 |
| 823 | -18.05 -0.27 % |
19-11-2024 12:15:00 Tuesday |
6626 6607.95 |
6626 | 6602.75 | 1402 |
| 824 | 29.35 0.44 % |
19-11-2024 11:15:00 Tuesday |
6600.5 6629.85 |
6640.4 | 6583.25 | 2402 |
| 825 | -1.95 -0.03 % |
19-11-2024 10:15:00 Tuesday |
6605.15 6603.2 |
6625 | 6591.85 | 1916 |
| 826 | -2.55 -0.04 % |
19-11-2024 09:15:00 Tuesday |
6619.95 6617.4 |
6619.95 | 6570.7 | 3220 |
| 827 | 2.65 0.04 % |
18-11-2024 15:15:00 Monday |
6567.4 6570.05 |
6575 | 6561.75 | 886 |
| 828 | -9.7 -0.15 % |
18-11-2024 14:15:00 Monday |
6576.55 6566.85 |
6580.85 | 6554 | 2286 |
| 829 | -26.45 -0.4 % |
18-11-2024 13:15:00 Monday |
6605.45 6579 |
6607.4 | 6571.45 | 2664 |
| 830 | 0.3 0 % |
18-11-2024 12:15:00 Monday |
6604.9 6605.2 |
6642.05 | 6594.3 | 3866 |
| 831 | 31.15 0.47 % |
18-11-2024 11:15:00 Monday |
6575.25 6606.4 |
6606.55 | 6567 | 2308 |
| 832 | -30.85 -0.47 % |
18-11-2024 10:15:00 Monday |
6607.85 6577 |
6607.85 | 6570 | 3544 |
| 833 | 18.75 0.28 % |
18-11-2024 09:15:00 Monday |
6590.6 6609.35 |
6650 | 6580.1 | 8017 |
| 834 | 12.8 0.2 % |
14-11-2024 15:15:00 Thursday |
6555.6 6568.4 |
6569 | 6545.25 | 1134 |
| 835 | 3.5 0.05 % |
14-11-2024 14:15:00 Thursday |
6551.85 6555.35 |
6573.25 | 6532 | 2866 |
| 836 | -1.4 -0.02 % |
14-11-2024 13:15:00 Thursday |
6557.45 6556.05 |
6567.85 | 6536.05 | 1604 |
| 837 | -10.25 -0.16 % |
14-11-2024 12:15:00 Thursday |
6567.7 6557.45 |
6568.2 | 6544.25 | 1178 |
| 838 | 8.8 0.13 % |
14-11-2024 11:15:00 Thursday |
6558.25 6567.05 |
6583.3 | 6540.2 | 3016 |
| 839 | -42.8 -0.65 % |
14-11-2024 10:15:00 Thursday |
6601.35 6558.55 |
6610 | 6558.55 | 1775 |
| 840 | 28 0.43 % |
14-11-2024 09:15:00 Thursday |
6570 6598 |
6642.45 | 6554.8 | 5814 |
| 841 | 28.4 0.43 % |
13-11-2024 15:15:00 Wednesday |
6567.95 6596.35 |
6599.8 | 6565.8 | 3079 |
| 842 | -8.25 -0.13 % |
13-11-2024 14:15:00 Wednesday |
6575.75 6567.5 |
6585.2 | 6526.1 | 7914 |
| 843 | -19.75 -0.3 % |
13-11-2024 13:15:00 Wednesday |
6599.9 6580.15 |
6599.9 | 6556.4 | 4803 |
| 844 | 10.5 0.16 % |
13-11-2024 12:15:00 Wednesday |
6589.4 6599.9 |
6603 | 6580.45 | 5066 |
| 845 | -27.6 -0.42 % |
13-11-2024 11:15:00 Wednesday |
6617 6589.4 |
6620.8 | 6580.15 | 27042 |
| 846 | -35.8 -0.54 % |
13-11-2024 10:15:00 Wednesday |
6657.75 6621.95 |
6686.2 | 6606 | 5948 |
| 847 | 17.15 0.26 % |
13-11-2024 09:15:00 Wednesday |
6644.9 6662.05 |
6700 | 6589.7 | 16746 |
| 848 | 2.3 0.03 % |
12-11-2024 15:15:00 Tuesday |
6640.4 6642.7 |
6655.1 | 6622.45 | 7171 |
| 849 | 2.7 0.04 % |
12-11-2024 14:15:00 Tuesday |
6636.3 6639 |
6665.05 | 6616.25 | 9392 |
| 850 | -8.35 -0.13 % |
12-11-2024 13:15:00 Tuesday |
6646.1 6637.75 |
6654.95 | 6616 | 7774 |
| 851 | -46 -0.69 % |
12-11-2024 12:15:00 Tuesday |
6690 6644 |
6706.4 | 6632.15 | 7374 |
| 852 | -21.5 -0.32 % |
12-11-2024 11:15:00 Tuesday |
6710.3 6688.8 |
6728.95 | 6682.05 | 11885 |
| 853 | -55.05 -0.81 % |
12-11-2024 10:15:00 Tuesday |
6768.35 6713.3 |
6777.85 | 6701.05 | 5620 |
| 854 | -10.45 -0.15 % |
12-11-2024 09:15:00 Tuesday |
6781.05 6770.6 |
6832.3 | 6755 | 13719 |
| 855 | -20.75 -0.31 % |
11-11-2024 15:15:00 Monday |
6785.75 6765 |
6790.3 | 6765 | 1661 |
| 856 | 31.4 0.46 % |
11-11-2024 14:15:00 Monday |
6760 6791.4 |
6798.95 | 6755.5 | 4301 |
| 857 | -45.4 -0.67 % |
11-11-2024 13:15:00 Monday |
6805.4 6760 |
6809.7 | 6759 | 6470 |
| 858 | -11.85 -0.17 % |
11-11-2024 12:15:00 Monday |
6819.55 6807.7 |
6828 | 6794.85 | 2499 |
| 859 | -49.5 -0.72 % |
11-11-2024 11:15:00 Monday |
6864 6814.5 |
6887.85 | 6812.55 | 12408 |
| 860 | 16.95 0.25 % |
11-11-2024 10:15:00 Monday |
6847.05 6864 |
6882.65 | 6838.25 | 3940 |
| 861 | -29.55 -0.43 % |
11-11-2024 09:15:00 Monday |
6874.35 6844.8 |
6904.4 | 6820 | 7016 |
| 862 | -14.75 -0.21 % |
08-11-2024 15:15:00 Friday |
6892.65 6877.9 |
6898.8 | 6870.05 | 780 |
| 863 | 8.15 0.12 % |
08-11-2024 14:15:00 Friday |
6888.2 6896.35 |
6915.25 | 6881.1 | 12507 |
| 864 | 23.95 0.35 % |
08-11-2024 13:15:00 Friday |
6865.25 6889.2 |
6897.85 | 6861.5 | 1113 |
| 865 | -27.65 -0.4 % |
08-11-2024 12:15:00 Friday |
6892.3 6864.65 |
6893.15 | 6841.05 | 2682 |
| 866 | -31.25 -0.45 % |
08-11-2024 11:15:00 Friday |
6925.65 6894.4 |
6925.65 | 6888.45 | 10156 |
| 867 | -0.55 -0.01 % |
08-11-2024 10:15:00 Friday |
6931.9 6931.35 |
6933.6 | 6892 | 8343 |
| 868 | 14.25 0.21 % |
08-11-2024 09:15:00 Friday |
6900 6914.25 |
6952.6 | 6864.1 | 6037 |
| 869 | 2 0.03 % |
07-11-2024 15:15:00 Thursday |
6905 6907 |
6909.95 | 6895.75 | 1864 |
| 870 | -12.45 -0.18 % |
07-11-2024 14:15:00 Thursday |
6917.45 6905 |
6919 | 6905 | 1784 |
| 871 | 4 0.06 % |
07-11-2024 13:15:00 Thursday |
6915 6919 |
6920.6 | 6907.95 | 566 |
| 872 | 1.5 0.02 % |
07-11-2024 12:15:00 Thursday |
6910 6911.5 |
6924 | 6904.45 | 582 |
| 873 | 12.9 0.19 % |
07-11-2024 11:15:00 Thursday |
6895 6907.9 |
6913.8 | 6871 | 1166 |
| 874 | 6.7 0.1 % |
07-11-2024 10:15:00 Thursday |
6893.25 6899.95 |
6930 | 6885 | 2585 |
| 875 | -140.35 -1.99 % |
07-11-2024 09:15:00 Thursday |
7039.95 6899.6 |
7039.95 | 6891.15 | 3842 |
| 876 | -17.9 -0.26 % |
06-11-2024 15:15:00 Wednesday |
6998.4 6980.5 |
7013.8 | 6980.5 | 995 |
| 877 | 2.45 0.04 % |
06-11-2024 14:15:00 Wednesday |
6998.85 7001.3 |
7024.25 | 6994.55 | 1898 |
| 878 | 17.3 0.25 % |
06-11-2024 13:15:00 Wednesday |
6986.7 7004 |
7009.1 | 6979 | 1996 |
| 879 | 10 0.14 % |
06-11-2024 12:15:00 Wednesday |
6972.1 6982.1 |
6988 | 6941.4 | 1686 |
| 880 | 54.05 0.78 % |
06-11-2024 11:15:00 Wednesday |
6919 6973.05 |
6978.45 | 6918.1 | 1804 |
| 881 | -4.35 -0.06 % |
06-11-2024 10:15:00 Wednesday |
6923.35 6919 |
6940.7 | 6893.45 | 2659 |
| 882 | -0.5 -0.01 % |
06-11-2024 09:15:00 Wednesday |
6923.3 6922.8 |
7019 | 6921.85 | 8023 |
| 883 | -25 -0.36 % |
05-11-2024 15:15:00 Tuesday |
6925 6900 |
6937.15 | 6887.05 | 2530 |
| 884 | -49.5 -0.71 % |
05-11-2024 14:15:00 Tuesday |
6974.05 6924.55 |
7014.25 | 6924.5 | 8872 |
| 885 | 203.85 3.01 % |
05-11-2024 13:15:00 Tuesday |
6770.2 6974.05 |
6988 | 6761.05 | 13843 |
| 886 | 27.7 0.41 % |
05-11-2024 12:15:00 Tuesday |
6736.6 6764.3 |
6783.85 | 6716.3 | 11867 |
| 887 | -67.75 -1 % |
05-11-2024 11:15:00 Tuesday |
6802 6734.25 |
6807.35 | 6712.15 | 11281 |
| 888 | -10.95 -0.16 % |
05-11-2024 10:15:00 Tuesday |
6819.2 6808.25 |
6844.95 | 6780 | 4647 |
| 889 | -24.1 -0.35 % |
05-11-2024 09:15:00 Tuesday |
6844.45 6820.35 |
6850 | 6795.4 | 5061 |
| 890 | -19.1 -0.28 % |
04-11-2024 15:15:00 Monday |
6851.05 6831.95 |
6858 | 6825 | 1129 |
| 891 | 22.75 0.33 % |
04-11-2024 14:15:00 Monday |
6826.25 6849 |
6855 | 6816.45 | 5821 |
| 892 | 19.5 0.29 % |
04-11-2024 13:15:00 Monday |
6806.75 6826.25 |
6826.25 | 6790.85 | 3024 |
| 893 | -12.85 -0.19 % |
04-11-2024 12:15:00 Monday |
6817.25 6804.4 |
6819.8 | 6775 | 3835 |
| 894 | 49.2 0.73 % |
04-11-2024 11:15:00 Monday |
6765.8 6815 |
6832.7 | 6763.5 | 12213 |
| 895 | -61.05 -0.89 % |
04-11-2024 10:15:00 Monday |
6827.75 6766.7 |
6838.15 | 6754.1 | 6565 |
| 896 | -129.2 -1.86 % |
04-11-2024 09:15:00 Monday |
6960.25 6831.05 |
6960.25 | 6822.1 | 9035 |
| 897 | -19.75 -0.28 % |
01-11-2024 18:00:00 Friday |
6934.75 6915 |
6943.05 | 6909.8 | 6695 |
| 898 | 3.05 0.04 % |
31-10-2024 15:15:00 Thursday |
6884.95 6888 |
6906.95 | 6878.65 | 2408 |
| 899 | -14.45 -0.21 % |
31-10-2024 14:15:00 Thursday |
6900 6885.55 |
6907.85 | 6881.05 | 11999 |
| 900 | -7.05 -0.1 % |
31-10-2024 13:15:00 Thursday |
6910.15 6903.1 |
6920.7 | 6890 | 17547 |
| 901 | 0 0 % |
31-10-2024 12:15:00 Thursday |
6914.15 6914.15 |
6930.65 | 6900.85 | 4798 |
| 902 | -7.45 -0.11 % |
31-10-2024 11:15:00 Thursday |
6925.8 6918.35 |
6933.35 | 6910 | 1512 |
| 903 | -25.75 -0.37 % |
31-10-2024 10:15:00 Thursday |
6955.75 6930 |
6964.9 | 6912.7 | 1612 |
| 904 | 6.05 0.09 % |
31-10-2024 09:15:00 Thursday |
6950 6956.05 |
6971.7 | 6895.5 | 5147 |
| 905 | 13.85 0.2 % |
30-10-2024 15:15:00 Wednesday |
6955.15 6969 |
6970 | 6950 | 1893 |
| 906 | 13.85 0.2 % |
30-10-2024 14:15:00 Wednesday |
6940 6953.85 |
6958.6 | 6933.9 | 1838 |
| 907 | -20.45 -0.29 % |
30-10-2024 13:15:00 Wednesday |
6965.45 6945 |
6970 | 6940 | 874 |
| 908 | 4.25 0.06 % |
30-10-2024 12:15:00 Wednesday |
6967.75 6972 |
6989.95 | 6964.4 | 944 |
| 909 | -4.75 -0.07 % |
30-10-2024 11:15:00 Wednesday |
6958.15 6953.4 |
6966.2 | 6949.95 | 1145 |
| 910 | -26.95 -0.39 % |
30-10-2024 10:15:00 Wednesday |
6984.9 6957.95 |
6987.1 | 6948.3 | 10109 |
| 911 | -36 -0.51 % |
30-10-2024 09:15:00 Wednesday |
7018.4 6982.4 |
7018.7 | 6958.25 | 3703 |
| 912 | -37 -0.53 % |
29-10-2024 15:15:00 Tuesday |
7037 7000 |
7038 | 6989.95 | 699 |
| 913 | -1.3 -0.02 % |
29-10-2024 14:15:00 Tuesday |
7038.3 7037 |
7059.45 | 7017.5 | 3368 |
| 914 | 76.35 1.1 % |
29-10-2024 13:15:00 Tuesday |
6963.3 7039.65 |
7045 | 6923.45 | 2879 |
| 915 | 65.05 0.94 % |
29-10-2024 12:15:00 Tuesday |
6897.45 6962.5 |
6981.9 | 6892.9 | 1872 |
| 916 | 13.05 0.19 % |
29-10-2024 11:15:00 Tuesday |
6886.9 6899.95 |
6917 | 6865.15 | 4328 |
| 917 | 43.65 0.64 % |
29-10-2024 10:15:00 Tuesday |
6843.25 6886.9 |
6886.9 | 6810.25 | 2535 |
| 918 | -79.2 -1.14 % |
29-10-2024 09:15:00 Tuesday |
6920 6840.8 |
6920 | 6803 | 5197 |
| 919 | -2.15 -0.03 % |
28-10-2024 15:15:00 Monday |
6910.35 6908.2 |
6926.25 | 6900 | 1065 |
| 920 | -2.4 -0.03 % |
28-10-2024 14:15:00 Monday |
6915.6 6913.2 |
6946.85 | 6898.85 | 1347 |
| 921 | 5 0.07 % |
28-10-2024 13:15:00 Monday |
6910 6915 |
6930 | 6910 | 810 |
| 922 | -54.3 -0.78 % |
28-10-2024 12:15:00 Monday |
6970.15 6915.85 |
6970.15 | 6904.8 | 1038 |
| 923 | -46.8 -0.67 % |
28-10-2024 11:15:00 Monday |
7015 6968.2 |
7022.75 | 6940 | 1808 |
| 924 | 67.2 0.97 % |
28-10-2024 10:15:00 Monday |
6950.55 7017.75 |
7043 | 6944.65 | 3238 |
| 925 | 37.55 0.54 % |
28-10-2024 09:15:00 Monday |
6910.15 6947.7 |
6968.25 | 6875.75 | 3145 |
| 926 | -3.5 -0.05 % |
25-10-2024 15:15:00 Friday |
6908.55 6905.05 |
6920 | 6902.55 | 1626 |
| 927 | -25.65 -0.37 % |
25-10-2024 14:15:00 Friday |
6935.35 6909.7 |
6966.05 | 6895.35 | 7653 |
| 928 | -25.5 -0.37 % |
25-10-2024 13:15:00 Friday |
6962.4 6936.9 |
6962.4 | 6924.4 | 1321 |
| 929 | -47.7 -0.68 % |
25-10-2024 12:15:00 Friday |
7015.5 6967.8 |
7027.85 | 6955.35 | 8779 |
| 930 | 17.9 0.26 % |
25-10-2024 11:15:00 Friday |
6996.1 7014 |
7058.3 | 6993.7 | 3587 |
| 931 | 31.7 0.46 % |
25-10-2024 10:15:00 Friday |
6963.05 6994.75 |
6997 | 6917.1 | 5603 |
| 932 | -79.15 -1.12 % |
25-10-2024 09:15:00 Friday |
7045 6965.85 |
7048.45 | 6948.8 | 4439 |
| 933 | 0.75 0.01 % |
24-10-2024 15:15:00 Thursday |
7037.25 7038 |
7045.9 | 7025.45 | 1349 |
| 934 | 12.1 0.17 % |
24-10-2024 14:15:00 Thursday |
7026.95 7039.05 |
7077.55 | 7016.45 | 5498 |
| 935 | -0.35 0 % |
24-10-2024 13:15:00 Thursday |
7022.8 7022.45 |
7035.5 | 7012.95 | 2135 |
| 936 | -9.6 -0.14 % |
24-10-2024 12:15:00 Thursday |
7033.25 7023.65 |
7033.25 | 7017.65 | 2869 |
| 937 | -6.95 -0.1 % |
24-10-2024 11:15:00 Thursday |
7035 7028.05 |
7058.85 | 7022.8 | 2915 |
| 938 | -59.6 -0.84 % |
24-10-2024 10:15:00 Thursday |
7088.45 7028.85 |
7088.9 | 7025 | 5927 |
| 939 | 21.4 0.3 % |
24-10-2024 09:15:00 Thursday |
7064.95 7086.35 |
7120 | 6992.65 | 15834 |
| 940 | 16.95 0.24 % |
23-10-2024 15:15:00 Wednesday |
6991 7007.95 |
7008 | 6987.15 | 1822 |
| 941 | -57.9 -0.82 % |
23-10-2024 14:15:00 Wednesday |
7045.8 6987.9 |
7048.8 | 6985.2 | 6462 |
| 942 | -21.85 -0.31 % |
23-10-2024 13:15:00 Wednesday |
7064.35 7042.5 |
7074 | 7042 | 1547 |
| 943 | -11.95 -0.17 % |
23-10-2024 12:15:00 Wednesday |
7076.3 7064.35 |
7076.3 | 7036 | 4492 |
| 944 | 2 0.03 % |
23-10-2024 11:15:00 Wednesday |
7062 7064 |
7099 | 7055 | 10080 |
| 945 | 51 0.73 % |
23-10-2024 10:15:00 Wednesday |
7007 7058 |
7075.8 | 6987.35 | 11669 |
| 946 | 367.3 5.53 % |
23-10-2024 09:15:00 Wednesday |
6639.95 7007.25 |
7026.4 | 6608.45 | 23273 |
| 947 | -36.25 -0.54 % |
22-10-2024 15:15:00 Tuesday |
6685 6648.75 |
6708.2 | 6645 | 5178 |
| 948 | -67.1 -0.99 % |
22-10-2024 14:15:00 Tuesday |
6754.55 6687.45 |
6773 | 6653.6 | 10369 |
| 949 | -6.4 -0.09 % |
22-10-2024 13:15:00 Tuesday |
6761.1 6754.7 |
6768.15 | 6741.15 | 3636 |
| 950 | 29.1 0.43 % |
22-10-2024 12:15:00 Tuesday |
6732 6761.1 |
6769 | 6711 | 27208 |
| 951 | -55.65 -0.82 % |
22-10-2024 11:15:00 Tuesday |
6789.35 6733.7 |
6794.75 | 6705 | 16380 |
| 952 | 3.5 0.05 % |
22-10-2024 10:15:00 Tuesday |
6785.6 6789.1 |
6826.2 | 6741 | 4862 |
| 953 | -12.7 -0.19 % |
22-10-2024 09:15:00 Tuesday |
6800 6787.3 |
6833.95 | 6741.05 | 7768 |
| 954 | -25.25 -0.37 % |
21-10-2024 15:15:00 Monday |
6787 6761.75 |
6793.3 | 6753.2 | 2098 |
| 955 | 34.95 0.52 % |
21-10-2024 14:15:00 Monday |
6767.15 6802.1 |
6802.1 | 6767.15 | 13764 |
| 956 | 13.4 0.2 % |
21-10-2024 13:15:00 Monday |
6749.2 6762.6 |
6784.95 | 6721.05 | 3944 |
| 957 | 7 0.1 % |
21-10-2024 12:15:00 Monday |
6736.9 6743.9 |
6760.45 | 6732.35 | 2883 |
| 958 | -43.5 -0.64 % |
21-10-2024 11:15:00 Monday |
6780.95 6737.45 |
6782.25 | 6720 | 16298 |
| 959 | -40.05 -0.59 % |
21-10-2024 10:15:00 Monday |
6819.05 6779 |
6825.7 | 6775 | 3243 |
| 960 | -89.05 -1.29 % |
21-10-2024 09:15:00 Monday |
6900.05 6811 |
6953.3 | 6798.85 | 5603 |
| 961 | 9.5 0.14 % |
18-10-2024 15:15:00 Friday |
6890.5 6900 |
6920 | 6881.65 | 4469 |
| 962 | -13.5 -0.2 % |
18-10-2024 14:15:00 Friday |
6905 6891.5 |
6914 | 6884.8 | 6796 |
| 963 | 9.45 0.14 % |
18-10-2024 13:15:00 Friday |
6897.55 6907 |
6922.35 | 6890.9 | 2391 |
| 964 | -24.5 -0.35 % |
18-10-2024 12:15:00 Friday |
6914.7 6890.2 |
6938 | 6890 | 4096 |
| 965 | 36.4 0.53 % |
18-10-2024 11:15:00 Friday |
6878.6 6915 |
6934.3 | 6870 | 5285 |
| 966 | 15.4 0.22 % |
18-10-2024 10:15:00 Friday |
6867.2 6882.6 |
6915 | 6864.9 | 5148 |
| 967 | -23.3 -0.34 % |
18-10-2024 09:15:00 Friday |
6895 6871.7 |
6899.8 | 6821.55 | 10293 |
| 968 | -22.45 -0.32 % |
17-10-2024 15:15:00 Thursday |
6924 6901.55 |
6926.45 | 6885 | 2715 |
| 969 | 42 0.61 % |
17-10-2024 14:15:00 Thursday |
6877.55 6919.55 |
6920 | 6875 | 8706 |
| 970 | -31.05 -0.45 % |
17-10-2024 13:15:00 Thursday |
6903.7 6872.65 |
6906.65 | 6871.45 | 4432 |
| 971 | -0.7 -0.01 % |
17-10-2024 12:15:00 Thursday |
6903.7 6903 |
6931.7 | 6900.1 | 16205 |
| 972 | -17.1 -0.25 % |
17-10-2024 11:15:00 Thursday |
6917.4 6900.3 |
6924 | 6898 | 3760 |
| 973 | -11.2 -0.16 % |
17-10-2024 10:15:00 Thursday |
6932.7 6921.5 |
6986.45 | 6912.5 | 4251 |
| 974 | -29.65 -0.43 % |
17-10-2024 09:15:00 Thursday |
6965.05 6935.4 |
6989.5 | 6897 | 6863 |
| 975 | -11 -0.16 % |
16-10-2024 15:15:00 Wednesday |
6951 6940 |
6967.65 | 6940 | 1305 |
| 976 | 0.25 0 % |
16-10-2024 14:15:00 Wednesday |
6950 6950.25 |
6973.9 | 6948.55 | 1573 |
| 977 | 12.75 0.18 % |
16-10-2024 13:15:00 Wednesday |
6934.5 6947.25 |
6955.75 | 6924.7 | 4572 |
| 978 | -4.85 -0.07 % |
16-10-2024 12:15:00 Wednesday |
6937.7 6932.85 |
6943.65 | 6920 | 11740 |
| 979 | -24.15 -0.35 % |
16-10-2024 11:15:00 Wednesday |
6960.15 6936 |
6962.3 | 6930.5 | 2023 |
| 980 | -20.85 -0.3 % |
16-10-2024 10:15:00 Wednesday |
6982.25 6961.4 |
6992.15 | 6941.5 | 2395 |
| 981 | -29.7 -0.42 % |
16-10-2024 09:15:00 Wednesday |
7013 6983.3 |
7057.05 | 6957.05 | 5465 |
| 982 | 0.4 0.01 % |
15-10-2024 15:15:00 Tuesday |
7031.6 7032 |
7038.4 | 7012 | 2438 |
| 983 | 21.95 0.31 % |
15-10-2024 14:15:00 Tuesday |
7014.05 7036 |
7038.4 | 6980 | 14408 |
| 984 | -35.2 -0.5 % |
15-10-2024 13:15:00 Tuesday |
7048.55 7013.35 |
7051.1 | 7004 | 11809 |
| 985 | -22.05 -0.31 % |
15-10-2024 12:15:00 Tuesday |
7067.35 7045.3 |
7070.4 | 7032.65 | 6144 |
| 986 | -38.1 -0.54 % |
15-10-2024 11:15:00 Tuesday |
7103.1 7065 |
7110 | 7062.15 | 9495 |
| 987 | -18 -0.25 % |
15-10-2024 10:15:00 Tuesday |
7123 7105 |
7130 | 7075.85 | 6522 |
| 988 | -98.8 -1.37 % |
15-10-2024 09:15:00 Tuesday |
7220 7121.2 |
7256.95 | 7121.2 | 6245 |
| 989 | 8 0.11 % |
14-10-2024 15:15:00 Monday |
7206 7214 |
7219.95 | 7204.8 | 676 |
| 990 | -23.6 -0.33 % |
14-10-2024 14:15:00 Monday |
7226.95 7203.35 |
7232 | 7200 | 2486 |
| 991 | -1.75 -0.02 % |
14-10-2024 13:15:00 Monday |
7228.7 7226.95 |
7232.3 | 7213.2 | 502 |
| 992 | -12.3 -0.17 % |
14-10-2024 12:15:00 Monday |
7233.95 7221.65 |
7234.95 | 7216.8 | 2545 |
| 993 | -8.9 -0.12 % |
14-10-2024 11:15:00 Monday |
7239.3 7230.4 |
7244.5 | 7215.15 | 738 |
| 994 | -17.2 -0.24 % |
14-10-2024 10:15:00 Monday |
7246.2 7229 |
7246.2 | 7207.8 | 3339 |
| 995 | -39.2 -0.54 % |
14-10-2024 09:15:00 Monday |
7280.05 7240.85 |
7300.4 | 7216.75 | 3419 |
| 996 | -6.2 -0.08 % |
11-10-2024 15:15:00 Friday |
7306.2 7300 |
7313.5 | 7291 | 2110 |
| 997 | 9.45 0.13 % |
11-10-2024 14:15:00 Friday |
7296.15 7305.6 |
7307.55 | 7287 | 9610 |
| 998 | 3.95 0.05 % |
11-10-2024 13:15:00 Friday |
7294.35 7298.3 |
7304.4 | 7284.55 | 3458 |
| 999 | -9.8 -0.13 % |
11-10-2024 12:15:00 Friday |
7304.6 7294.8 |
7307.3 | 7277.3 | 908 |
| 1000 | 11.8 0.16 % |
11-10-2024 11:15:00 Friday |
7292 7303.8 |
7318.1 | 7281 | 1360 |
| 1001 | 15.7 0.22 % |
11-10-2024 10:15:00 Friday |
7274.2 7289.9 |
7292.3 | 7259.95 | 1106 |
| 1002 | -31.7 -0.43 % |
11-10-2024 09:15:00 Friday |
7301.05 7269.35 |
7326 | 7228.6 | 2647 |
| 1003 | -3.45 -0.05 % |
10-10-2024 15:15:00 Thursday |
7325.25 7321.8 |
7327.95 | 7311 | 706 |
| 1004 | -15.2 -0.21 % |
10-10-2024 14:15:00 Thursday |
7337 7321.8 |
7346.4 | 7295 | 3906 |
| 1005 | 10.05 0.14 % |
10-10-2024 13:15:00 Thursday |
7326.35 7336.4 |
7351 | 7326.35 | 1766 |
| 1006 | 30.35 0.42 % |
10-10-2024 12:15:00 Thursday |
7295.65 7326 |
7326.55 | 7275 | 1944 |
| 1007 | -26.45 -0.36 % |
10-10-2024 11:15:00 Thursday |
7322 7295.55 |
7326.85 | 7291.8 | 10653 |
| 1008 | -30.75 -0.42 % |
10-10-2024 10:15:00 Thursday |
7357.05 7326.3 |
7364.9 | 7320.1 | 2180 |
| 1009 | -7.95 -0.11 % |
10-10-2024 09:15:00 Thursday |
7365 7357.05 |
7368.25 | 7320 | 4883 |
| 1010 | 14 0.19 % |
09-10-2024 15:15:00 Wednesday |
7290 7304 |
7329.95 | 7281.05 | 1460 |
| 1011 | -68.6 -0.93 % |
09-10-2024 14:15:00 Wednesday |
7358.6 7290 |
7364 | 7286.85 | 5677 |
| 1012 | 34.9 0.48 % |
09-10-2024 13:15:00 Wednesday |
7330 7364.9 |
7390 | 7308.25 | 6141 |
| 1013 | -9.75 -0.13 % |
09-10-2024 12:15:00 Wednesday |
7339.75 7330 |
7359 | 7325 | 2367 |
| 1014 | -62.5 -0.84 % |
09-10-2024 11:15:00 Wednesday |
7402 7339.5 |
7425 | 7339.5 | 6670 |
| 1015 | 29.5 0.4 % |
09-10-2024 10:15:00 Wednesday |
7369.95 7399.45 |
7402 | 7334.65 | 8128 |
| 1016 | 150 2.08 % |
09-10-2024 09:15:00 Wednesday |
7220 7370 |
7370 | 7210 | 11399 |
| 1017 | 20.2 0.28 % |
08-10-2024 15:15:00 Tuesday |
7189.8 7210 |
7218.2 | 7171 | 1990 |
| 1018 | -34.45 -0.48 % |
08-10-2024 14:15:00 Tuesday |
7224.6 7190.15 |
7224.6 | 7161.75 | 5692 |
| 1019 | -10 -0.14 % |
08-10-2024 13:15:00 Tuesday |
7230 7220 |
7240.7 | 7220 | 10686 |
| 1020 | 3.4 0.05 % |
08-10-2024 12:15:00 Tuesday |
7225.15 7228.55 |
7259.55 | 7219.25 | 1940 |
| 1021 | 3.35 0.05 % |
08-10-2024 11:15:00 Tuesday |
7222.5 7225.85 |
7235 | 7209 | 1910 |
| 1022 | 13.1 0.18 % |
08-10-2024 10:15:00 Tuesday |
7211.95 7225.05 |
7250 | 7192.1 | 3072 |
| 1023 | 41.1 0.57 % |
08-10-2024 09:15:00 Tuesday |
7170 7211.1 |
7290 | 7170 | 6898 |
| 1024 | -1.75 -0.02 % |
07-10-2024 15:15:00 Monday |
7265.05 7263.3 |
7277.9 | 7263.3 | 1817 |
| 1025 | 28.8 0.4 % |
07-10-2024 14:15:00 Monday |
7239.9 7268.7 |
7287.7 | 7224.05 | 5521 |
| 1026 | 28.8 0.4 % |
07-10-2024 13:15:00 Monday |
7215.6 7244.4 |
7263.9 | 7200 | 3776 |
| 1027 | -69 -0.95 % |
07-10-2024 12:15:00 Monday |
7284.6 7215.6 |
7297.4 | 7212 | 5258 |
| 1028 | 26.45 0.36 % |
07-10-2024 11:15:00 Monday |
7259.95 7286.4 |
7324.9 | 7251.25 | 7751 |
| 1029 | -12.7 -0.17 % |
07-10-2024 10:15:00 Monday |
7261 7248.3 |
7279.8 | 7193.6 | 22997 |
| 1030 | 68.75 0.95 % |
07-10-2024 09:15:00 Monday |
7200.05 7268.8 |
7297 | 7200.05 | 5429 |
| 1031 | 4.95 0.07 % |
04-10-2024 15:15:00 Friday |
7218.05 7223 |
7228.4 | 7215.85 | 2406 |
| 1032 | 27.25 0.38 % |
04-10-2024 14:15:00 Friday |
7194.65 7221.9 |
7226.4 | 7156.55 | 12609 |
| 1033 | -49.55 -0.68 % |
04-10-2024 13:15:00 Friday |
7245.1 7195.55 |
7257.5 | 7175 | 14563 |
| 1034 | -177.8 -2.4 % |
04-10-2024 12:15:00 Friday |
7420.55 7242.75 |
7424.75 | 7241 | 24241 |
| 1035 | 79.35 1.08 % |
04-10-2024 11:15:00 Friday |
7340.45 7419.8 |
7424.7 | 7333.6 | 7857 |
| 1036 | 39.85 0.55 % |
04-10-2024 10:15:00 Friday |
7299.8 7339.65 |
7355.15 | 7270 | 5199 |
| 1037 | -132.95 -1.79 % |
04-10-2024 09:15:00 Friday |
7432.95 7300 |
7433 | 7201 | 14182 |
| 1038 | -11 -0.15 % |
03-10-2024 15:15:00 Thursday |
7435 7424 |
7444.1 | 7421 | 1399 |
| 1039 | 23.9 0.32 % |
03-10-2024 14:15:00 Thursday |
7411.1 7435 |
7442.6 | 7404.35 | 3688 |
| 1040 | -67.35 -0.9 % |
03-10-2024 13:15:00 Thursday |
7467.35 7400 |
7469.9 | 7382.25 | 8857 |
| 1041 | -55.45 -0.74 % |
03-10-2024 12:15:00 Thursday |
7517.1 7461.65 |
7529.15 | 7461.1 | 3577 |
| 1042 | -72.65 -0.96 % |
03-10-2024 11:15:00 Thursday |
7589.75 7517.1 |
7592 | 7505.15 | 10359 |
| 1043 | -36.5 -0.48 % |
03-10-2024 10:15:00 Thursday |
7632.55 7596.05 |
7639.9 | 7580 | 21095 |
| 1044 | 36.85 0.48 % |
03-10-2024 09:15:00 Thursday |
7600 7636.85 |
7694.55 | 7600 | 8264 |
| 1045 | 8.6 0.11 % |
01-10-2024 15:15:00 Tuesday |
7698 7706.6 |
7721.05 | 7688.9 | 730 |
| 1046 | -8.1 -0.11 % |
01-10-2024 14:15:00 Tuesday |
7711.1 7703 |
7716 | 7681.55 | 2492 |
| 1047 | -35 -0.45 % |
01-10-2024 13:15:00 Tuesday |
7747 7712 |
7751.75 | 7706.05 | 2475 |
| 1048 | -19.9 -0.26 % |
01-10-2024 12:15:00 Tuesday |
7761.85 7741.95 |
7769.35 | 7728.65 | 1111 |
| 1049 | -9.65 -0.12 % |
01-10-2024 11:15:00 Tuesday |
7774.8 7765.15 |
7779.5 | 7750 | 1191 |
| 1050 | -5.75 -0.07 % |
01-10-2024 10:15:00 Tuesday |
7781.75 7776 |
7812.4 | 7749.75 | 2410 |
| 1051 | 134.55 1.76 % |
01-10-2024 09:15:00 Tuesday |
7652 7786.55 |
7810 | 7652 | 7941 |
| 1052 | -13.7 -0.18 % |
30-09-2024 15:15:00 Monday |
7698.7 7685 |
7728.2 | 7685 | 2367 |
| 1053 | -39.15 -0.51 % |
30-09-2024 14:15:00 Monday |
7740 7700.85 |
7742.4 | 7674.75 | 5457 |
| 1054 | -23 -0.3 % |
30-09-2024 13:15:00 Monday |
7765.5 7742.5 |
7767 | 7730 | 2383 |
| 1055 | -6.55 -0.08 % |
30-09-2024 12:15:00 Monday |
7770.85 7764.3 |
7795 | 7756 | 2886 |
| 1056 | -0.1 0 % |
30-09-2024 11:15:00 Monday |
7772.95 7772.85 |
7778.95 | 7758 | 2690 |
| 1057 | 19.8 0.26 % |
30-09-2024 10:15:00 Monday |
7750 7769.8 |
7800 | 7745.5 | 3297 |
| 1058 | 11.8 0.15 % |
30-09-2024 09:15:00 Monday |
7738.2 7750 |
7823.85 | 7728.05 | 9999 |
| 1059 | -4.4 -0.06 % |
27-09-2024 15:15:00 Friday |
7754.4 7750 |
7765.6 | 7735 | 2337 |
| 1060 | -13.95 -0.18 % |
27-09-2024 14:15:00 Friday |
7770 7756.05 |
7780 | 7743.25 | 12262 |
| 1061 | 16.45 0.21 % |
27-09-2024 13:15:00 Friday |
7753.55 7770 |
7810 | 7749.2 | 11912 |
| 1062 | -30.1 -0.39 % |
27-09-2024 12:15:00 Friday |
7774 7743.9 |
7786 | 7738 | 3827 |
| 1063 | -13.05 -0.17 % |
27-09-2024 11:15:00 Friday |
7788.3 7775.25 |
7790 | 7751 | 4736 |
| 1064 | 21.3 0.27 % |
27-09-2024 10:15:00 Friday |
7766.9 7788.2 |
7795.95 | 7762.2 | 8994 |
| 1065 | -1.9 -0.02 % |
27-09-2024 09:15:00 Friday |
7770.1 7768.2 |
7775 | 7710 | 10545 |
| 1066 | -12.5 -0.16 % |
26-09-2024 15:15:00 Thursday |
7772.9 7760.4 |
7773.35 | 7757.85 | 3643 |
| 1067 | 22.95 0.3 % |
26-09-2024 14:15:00 Thursday |
7748.9 7771.85 |
7778.8 | 7737.7 | 10617 |
| 1068 | 103.95 1.36 % |
26-09-2024 13:15:00 Thursday |
7638 7741.95 |
7750 | 7636 | 13446 |
| 1069 | -24.35 -0.32 % |
26-09-2024 12:15:00 Thursday |
7667.1 7642.75 |
7669 | 7618.85 | 3907 |
| 1070 | -14.8 -0.19 % |
26-09-2024 11:15:00 Thursday |
7684.9 7670.1 |
7684.95 | 7654.9 | 3821 |
| 1071 | 15.25 0.2 % |
26-09-2024 10:15:00 Thursday |
7670 7685.25 |
7696.9 | 7662.1 | 4668 |
| 1072 | 4.15 0.05 % |
26-09-2024 09:15:00 Thursday |
7659.8 7663.95 |
7679.8 | 7590.25 | 7075 |
| 1073 | -27.1 -0.36 % |
25-09-2024 15:15:00 Wednesday |
7632.05 7604.95 |
7639.95 | 7598.4 | 7087 |
| 1074 | 29.85 0.39 % |
25-09-2024 14:15:00 Wednesday |
7604.15 7634 |
7641.1 | 7589.55 | 8233 |
| 1075 | 8.25 0.11 % |
25-09-2024 13:15:00 Wednesday |
7598.65 7606.9 |
7623.5 | 7590.4 | 4675 |
| 1076 | 13 0.17 % |
25-09-2024 12:15:00 Wednesday |
7588 7601 |
7605.45 | 7579.75 | 4964 |
| 1077 | -11.25 -0.15 % |
25-09-2024 11:15:00 Wednesday |
7597.75 7586.5 |
7602.45 | 7566.55 | 4434 |
| 1078 | 35.8 0.47 % |
25-09-2024 10:15:00 Wednesday |
7560.6 7596.4 |
7630 | 7559.1 | 11339 |
| 1079 | 29.6 0.39 % |
25-09-2024 09:15:00 Wednesday |
7531.3 7560.9 |
7575.3 | 7491.35 | 7784 |
| 1080 | -23.45 -0.31 % |
24-09-2024 15:15:00 Tuesday |
7554.45 7531 |
7564.25 | 7531 | 790 |
| 1081 | 10.9 0.14 % |
24-09-2024 14:15:00 Tuesday |
7544.35 7555.25 |
7592 | 7544.35 | 3274 |
| 1082 | -0.5 -0.01 % |
24-09-2024 13:15:00 Tuesday |
7550 7549.5 |
7552 | 7524 | 8963 |
| 1083 | 17.8 0.24 % |
24-09-2024 12:15:00 Tuesday |
7532.2 7550 |
7553.55 | 7532.2 | 1286 |
| 1084 | 3.25 0.04 % |
24-09-2024 11:15:00 Tuesday |
7534.05 7537.3 |
7558.95 | 7515.75 | 1965 |
| 1085 | 8.45 0.11 % |
24-09-2024 10:15:00 Tuesday |
7526.5 7534.95 |
7545.55 | 7504.3 | 11448 |
| 1086 | -66.3 -0.87 % |
24-09-2024 09:15:00 Tuesday |
7592.8 7526.5 |
7600 | 7486.7 | 6222 |
| 1087 | -0.05 0 % |
23-09-2024 15:15:00 Monday |
7585.95 7585.9 |
7595.8 | 7580.9 | 2088 |
| 1088 | -3.1 -0.04 % |
23-09-2024 14:15:00 Monday |
7589.4 7586.3 |
7617 | 7583.35 | 5608 |
| 1089 | 10.5 0.14 % |
23-09-2024 13:15:00 Monday |
7581.35 7591.85 |
7604 | 7576.9 | 3285 |
| 1090 | 35.7 0.47 % |
23-09-2024 12:15:00 Monday |
7543.1 7578.8 |
7597 | 7538.1 | 4003 |
| 1091 | -10.8 -0.14 % |
23-09-2024 11:15:00 Monday |
7556 7545.2 |
7563.05 | 7529.55 | 3261 |
| 1092 | -1 -0.01 % |
23-09-2024 10:15:00 Monday |
7557.25 7556.25 |
7572.05 | 7551.75 | 4068 |
| 1093 | -42.55 -0.56 % |
23-09-2024 09:15:00 Monday |
7600 7557.45 |
7631.15 | 7550.9 | 9200 |
| 1094 | -13.7 -0.18 % |
20-09-2024 15:15:00 Friday |
7588.05 7574.35 |
7603 | 7574.3 | 9180 |
| 1095 | 27.25 0.36 % |
20-09-2024 14:15:00 Friday |
7564.75 7592 |
7595.05 | 7528.1 | 31753 |
| 1096 | -48.35 -0.64 % |
20-09-2024 13:15:00 Friday |
7608.35 7560 |
7608.45 | 7484.85 | 36906 |
| 1097 | 16.2 0.21 % |
20-09-2024 12:15:00 Friday |
7592.3 7608.5 |
7627 | 7578.55 | 5157 |
| 1098 | -12.85 -0.17 % |
20-09-2024 11:15:00 Friday |
7604.7 7591.85 |
7612.6 | 7585 | 4910 |
| 1099 | 28.6 0.38 % |
20-09-2024 10:15:00 Friday |
7575 7603.6 |
7611.6 | 7569.9 | 8361 |
| 1100 | -71.15 -0.93 % |
20-09-2024 09:15:00 Friday |
7648.65 7577.5 |
7653.6 | 7540.05 | 6336 |
| 1101 | 9 0.12 % |
19-09-2024 15:15:00 Thursday |
7588 7597 |
7597 | 7579.65 | 2961 |
| 1102 | -8.2 -0.11 % |
19-09-2024 14:15:00 Thursday |
7595.05 7586.85 |
7604.65 | 7579.35 | 3775 |
| 1103 | 1.25 0.02 % |
19-09-2024 13:15:00 Thursday |
7591 7592.25 |
7623 | 7576.15 | 2789 |
| 1104 | 6.85 0.09 % |
19-09-2024 12:15:00 Thursday |
7584.25 7591.1 |
7611.45 | 7572.2 | 4345 |
| 1105 | -50.85 -0.67 % |
19-09-2024 11:15:00 Thursday |
7637.25 7586.4 |
7637.25 | 7563.9 | 15593 |
| 1106 | -21.35 -0.28 % |
19-09-2024 10:15:00 Thursday |
7665 7643.65 |
7710 | 7612.85 | 13508 |
| 1107 | -1.1 -0.01 % |
19-09-2024 09:15:00 Thursday |
7670.75 7669.65 |
7745.45 | 7630.15 | 28315 |
| 1108 | -12.95 -0.17 % |
18-09-2024 15:15:00 Wednesday |
7623.85 7610.9 |
7642.3 | 7608.05 | 3108 |
| 1109 | -14.05 -0.18 % |
18-09-2024 14:15:00 Wednesday |
7639.9 7625.85 |
7670.5 | 7601.9 | 7453 |
| 1110 | 37.45 0.49 % |
18-09-2024 13:15:00 Wednesday |
7600 7637.45 |
7655 | 7557 | 6198 |
| 1111 | -1.25 -0.02 % |
18-09-2024 12:15:00 Wednesday |
7603.25 7602 |
7659.9 | 7601.35 | 14743 |
| 1112 | 54.75 0.73 % |
18-09-2024 11:15:00 Wednesday |
7545.3 7600.05 |
7618.35 | 7542 | 7020 |
| 1113 | 16.1 0.21 % |
18-09-2024 10:15:00 Wednesday |
7530.95 7547.05 |
7565 | 7522.1 | 6847 |
| 1114 | 136.8 1.85 % |
18-09-2024 09:15:00 Wednesday |
7390 7526.8 |
7528 | 7386.3 | 10652 |
| 1115 | -2.15 -0.03 % |
17-09-2024 15:15:00 Tuesday |
7365.75 7363.6 |
7376.85 | 7352.6 | 3919 |
| 1116 | -18.05 -0.24 % |
17-09-2024 14:15:00 Tuesday |
7383.45 7365.4 |
7395 | 7332 | 2738 |
| 1117 | 1.65 0.02 % |
17-09-2024 13:15:00 Tuesday |
7385.5 7387.15 |
7394.95 | 7365 | 3052 |
| 1118 | -22.3 -0.3 % |
17-09-2024 12:15:00 Tuesday |
7407.8 7385.5 |
7430 | 7380 | 3502 |
| 1119 | 22.4 0.3 % |
17-09-2024 11:15:00 Tuesday |
7385 7407.4 |
7420 | 7380 | 1616 |
| 1120 | -30.15 -0.41 % |
17-09-2024 10:15:00 Tuesday |
7415.15 7385 |
7453.2 | 7360.2 | 7654 |
| 1121 | 66.85 0.91 % |
17-09-2024 09:15:00 Tuesday |
7344.95 7411.8 |
7435.8 | 7288.95 | 10945 |
| 1122 | -11.45 -0.16 % |
16-09-2024 15:15:00 Monday |
7351.45 7340 |
7359 | 7335 | 6702 |
| 1123 | -5.1 -0.07 % |
16-09-2024 14:15:00 Monday |
7357.85 7352.75 |
7359.5 | 7330.5 | 6720 |
| 1124 | -5.45 -0.07 % |
16-09-2024 13:15:00 Monday |
7360.7 7355.25 |
7370 | 7352.5 | 2425 |
| 1125 | -16.65 -0.23 % |
16-09-2024 12:15:00 Monday |
7376.4 7359.75 |
7385.85 | 7345 | 5243 |
| 1126 | 10.8 0.15 % |
16-09-2024 11:15:00 Monday |
7368.5 7379.3 |
7393.3 | 7322 | 7054 |
| 1127 | -2.2 -0.03 % |
16-09-2024 10:15:00 Monday |
7367.65 7365.45 |
7469 | 7347.1 | 17324 |
| 1128 | -309.3 -4.03 % |
16-09-2024 09:15:00 Monday |
7680 7370.7 |
7680 | 7361.8 | 29942 |
| 1129 | 9.15 0.12 % |
13-09-2024 15:15:00 Friday |
7583.25 7592.4 |
7608.95 | 7582.1 | 2547 |
| 1130 | -34.5 -0.45 % |
13-09-2024 14:15:00 Friday |
7617.75 7583.25 |
7619 | 7577.2 | 6662 |
| 1131 | -0.45 -0.01 % |
13-09-2024 13:15:00 Friday |
7618 7617.55 |
7623.2 | 7588.2 | 7417 |
| 1132 | 48 0.63 % |
13-09-2024 12:15:00 Friday |
7570 7618 |
7659.7 | 7566.3 | 13881 |
| 1133 | 47.8 0.64 % |
13-09-2024 11:15:00 Friday |
7526.9 7574.7 |
7582.3 | 7518.2 | 5796 |
| 1134 | 21.9 0.29 % |
13-09-2024 10:15:00 Friday |
7505 7526.9 |
7595 | 7501.1 | 16091 |
| 1135 | 60.5 0.81 % |
13-09-2024 09:15:00 Friday |
7449.55 7510.05 |
7511.5 | 7353.5 | 12380 |
| 1136 | -19.8 -0.27 % |
12-09-2024 15:15:00 Thursday |
7434.8 7415 |
7435 | 7410 | 4709 |
| 1137 | 41.45 0.56 % |
12-09-2024 14:15:00 Thursday |
7393.25 7434.7 |
7434.7 | 7386.25 | 18294 |
| 1138 | 30.8 0.42 % |
12-09-2024 13:15:00 Thursday |
7359.8 7390.6 |
7401 | 7330.05 | 5830 |
| 1139 | 30.25 0.41 % |
12-09-2024 12:15:00 Thursday |
7333.75 7364 |
7368 | 7318.15 | 2568 |
| 1140 | -3.05 -0.04 % |
12-09-2024 11:15:00 Thursday |
7336.9 7333.85 |
7345.25 | 7300 | 4276 |
| 1141 | -21.8 -0.3 % |
12-09-2024 10:15:00 Thursday |
7352.25 7330.45 |
7360 | 7330 | 5742 |
| 1142 | -44.25 -0.6 % |
12-09-2024 09:15:00 Thursday |
7401.05 7356.8 |
7439.9 | 7345.55 | 10723 |
| 1143 | 16.65 0.23 % |
11-09-2024 15:15:00 Wednesday |
7337.1 7353.75 |
7365 | 7337.1 | 1426 |
| 1144 | 18.85 0.26 % |
11-09-2024 14:15:00 Wednesday |
7321 7339.85 |
7355.7 | 7310.1 | 1928 |
| 1145 | -56.3 -0.76 % |
11-09-2024 13:15:00 Wednesday |
7386.3 7330 |
7386.3 | 7330 | 3135 |
| 1146 | -27.8 -0.37 % |
11-09-2024 12:15:00 Wednesday |
7414.1 7386.3 |
7414.1 | 7376.15 | 2377 |
| 1147 | 94.7 1.29 % |
11-09-2024 11:15:00 Wednesday |
7315.25 7409.95 |
7434.95 | 7298.05 | 8631 |
| 1148 | 44.95 0.62 % |
11-09-2024 10:15:00 Wednesday |
7275 7319.95 |
7324 | 7261.75 | 1522 |
| 1149 | -19 -0.26 % |
11-09-2024 09:15:00 Wednesday |
7288.95 7269.95 |
7304.45 | 7208.9 | 4877 |
| 1150 | -15.65 -0.22 % |
10-09-2024 15:15:00 Tuesday |
7248.65 7233 |
7250 | 7229.3 | 1728 |
| 1151 | 14.25 0.2 % |
10-09-2024 14:15:00 Tuesday |
7234.75 7249 |
7260 | 7234.75 | 1562 |
| 1152 | -17.45 -0.24 % |
10-09-2024 13:15:00 Tuesday |
7252.45 7235 |
7283.7 | 7226.3 | 3517 |
| 1153 | 23.55 0.33 % |
10-09-2024 12:15:00 Tuesday |
7232 7255.55 |
7261.9 | 7229 | 1548 |
| 1154 | -4.5 -0.06 % |
10-09-2024 11:15:00 Tuesday |
7236.5 7232 |
7250 | 7196 | 5207 |
| 1155 | -12.65 -0.17 % |
10-09-2024 10:15:00 Tuesday |
7244.25 7231.6 |
7269 | 7205 | 4114 |
| 1156 | -117.95 -1.6 % |
10-09-2024 09:15:00 Tuesday |
7362.55 7244.6 |
7374.2 | 7227.75 | 5319 |
| 1157 | -4.95 -0.07 % |
09-09-2024 15:15:00 Monday |
7349.95 7345 |
7354.85 | 7345 | 5453 |
| 1158 | 28 0.38 % |
09-09-2024 14:15:00 Monday |
7320 7348 |
7350 | 7315 | 7053 |
| 1159 | -22.85 -0.31 % |
09-09-2024 13:15:00 Monday |
7345.7 7322.85 |
7346.2 | 7307.9 | 10992 |
| 1160 | 20.8 0.28 % |
09-09-2024 12:15:00 Monday |
7324.2 7345 |
7351.3 | 7317.55 | 11362 |
| 1161 | 3.5 0.05 % |
09-09-2024 11:15:00 Monday |
7319.8 7323.3 |
7334.9 | 7310 | 3771 |
| 1162 | 35.3 0.48 % |
09-09-2024 10:15:00 Monday |
7285.35 7320.65 |
7338.45 | 7262.55 | 8120 |
| 1163 | -32.9 -0.45 % |
09-09-2024 09:15:00 Monday |
7317.65 7284.75 |
7380.05 | 7280.5 | 20377 |
| 1164 | 20.15 0.28 % |
06-09-2024 15:15:00 Friday |
7311.35 7331.5 |
7331.5 | 7309.35 | 1535 |
| 1165 | 11.3 0.15 % |
06-09-2024 14:15:00 Friday |
7300 7311.3 |
7330 | 7267.55 | 6707 |
| 1166 | -18.75 -0.26 % |
06-09-2024 13:15:00 Friday |
7319.05 7300.3 |
7329.55 | 7292 | 7632 |
| 1167 | -35.5 -0.48 % |
06-09-2024 12:15:00 Friday |
7351.9 7316.4 |
7356.7 | 7307.35 | 1227 |
| 1168 | 36.8 0.5 % |
06-09-2024 11:15:00 Friday |
7313.5 7350.3 |
7363.25 | 7313.5 | 1454 |
| 1169 | 5.65 0.08 % |
06-09-2024 10:15:00 Friday |
7310.6 7316.25 |
7349.85 | 7299.4 | 3968 |
| 1170 | 61 0.84 % |
06-09-2024 09:15:00 Friday |
7250 7311 |
7396.75 | 7250 | 15334 |
| 1171 | -2.95 -0.04 % |
05-09-2024 15:15:00 Thursday |
7242.95 7240 |
7252.6 | 7228.2 | 687 |
| 1172 | 18 0.25 % |
05-09-2024 14:15:00 Thursday |
7227 7245 |
7249 | 7212 | 1341 |
| 1173 | -18.75 -0.26 % |
05-09-2024 13:15:00 Thursday |
7248.75 7230 |
7250.4 | 7225.05 | 995 |
| 1174 | 6.25 0.09 % |
05-09-2024 12:15:00 Thursday |
7241.95 7248.2 |
7266.85 | 7227.05 | 1540 |
| 1175 | 4.5 0.06 % |
05-09-2024 11:15:00 Thursday |
7237.45 7241.95 |
7246.2 | 7218.45 | 1457 |
| 1176 | -25.25 -0.35 % |
05-09-2024 10:15:00 Thursday |
7261.9 7236.65 |
7262.7 | 7195.05 | 3408 |
| 1177 | -105.45 -1.43 % |
05-09-2024 09:15:00 Thursday |
7367.95 7262.5 |
7367.95 | 7261.3 | 4099 |
| 1178 | 4.75 0.07 % |
04-09-2024 15:15:00 Wednesday |
7302.95 7307.7 |
7307.7 | 7282.25 | 1114 |
| 1179 | -5.15 -0.07 % |
04-09-2024 14:15:00 Wednesday |
7308 7302.85 |
7309.45 | 7282 | 1721 |
| 1180 | 2 0.03 % |
04-09-2024 13:15:00 Wednesday |
7305 7307 |
7323.6 | 7293.1 | 1061 |
| 1181 | 31.3 0.43 % |
04-09-2024 12:15:00 Wednesday |
7270.7 7302 |
7302 | 7264 | 2217 |
| 1182 | -30 -0.41 % |
04-09-2024 11:15:00 Wednesday |
7305 7275 |
7305 | 7270 | 1639 |
| 1183 | -28.65 -0.39 % |
04-09-2024 10:15:00 Wednesday |
7340 7311.35 |
7348.95 | 7299.25 | 1944 |
| 1184 | 83.25 1.15 % |
04-09-2024 09:15:00 Wednesday |
7250 7333.25 |
7376.15 | 7247.35 | 6505 |
| 1185 | -13.05 -0.18 % |
03-09-2024 15:15:00 Tuesday |
7353.15 7340.1 |
7362.5 | 7330.8 | 2135 |
| 1186 | 124.25 1.72 % |
03-09-2024 14:15:00 Tuesday |
7233.25 7357.5 |
7367.95 | 7221 | 9981 |
| 1187 | -65.5 -0.9 % |
03-09-2024 13:15:00 Tuesday |
7303.5 7238 |
7306.5 | 7208 | 10825 |
| 1188 | 6.1 0.08 % |
03-09-2024 12:15:00 Tuesday |
7301 7307.1 |
7319.4 | 7300 | 2100 |
| 1189 | 17.25 0.24 % |
03-09-2024 11:15:00 Tuesday |
7287.25 7304.5 |
7317.95 | 7287.25 | 3221 |
| 1190 | -25.05 -0.34 % |
03-09-2024 10:15:00 Tuesday |
7320.05 7295 |
7335 | 7278.7 | 12489 |
| 1191 | -125.05 -1.68 % |
03-09-2024 09:15:00 Tuesday |
7445.05 7320 |
7459.9 | 7300 | 12661 |
| 1192 | -30.1 -0.4 % |
02-09-2024 15:15:00 Monday |
7436 7405.9 |
7446.25 | 7405.9 | 8479 |
| 1193 | 1.45 0.02 % |
02-09-2024 14:15:00 Monday |
7434.9 7436.35 |
7446.7 | 7426.4 | 17228 |
| 1194 | 31 0.42 % |
02-09-2024 13:15:00 Monday |
7405 7436 |
7448.5 | 7400.65 | 19382 |
| 1195 | 9.25 0.13 % |
02-09-2024 12:15:00 Monday |
7392.95 7402.2 |
7410.2 | 7380.15 | 32071 |
| 1196 | -4.8 -0.06 % |
02-09-2024 11:15:00 Monday |
7399 7394.2 |
7436.45 | 7381.05 | 21383 |
| 1197 | 56.4 0.77 % |
02-09-2024 10:15:00 Monday |
7341 7397.4 |
7438 | 7330 | 51804 |
| 1198 | 71.55 0.98 % |
02-09-2024 09:15:00 Monday |
7266 7337.55 |
7353.65 | 7230 | 42355 |
| 1199 | 4.35 0.06 % |
30-08-2024 15:15:00 Friday |
7208.65 7213 |
7218.4 | 7195.05 | 7286 |
| 1200 | 2.65 0.04 % |
30-08-2024 14:15:00 Friday |
7206 7208.65 |
7213.7 | 7177.3 | 10945 |
| 1201 | 12.5 0.17 % |
30-08-2024 13:15:00 Friday |
7193.5 7206 |
7214.8 | 7186 | 7093 |
| 1202 | 50.9 0.71 % |
30-08-2024 12:15:00 Friday |
7140 7190.9 |
7208.65 | 7140 | 9766 |
| 1203 | 4 0.06 % |
30-08-2024 11:15:00 Friday |
7136 7140 |
7144.5 | 7100 | 4056 |
| 1204 | 6.75 0.09 % |
30-08-2024 10:15:00 Friday |
7128 7134.75 |
7145 | 7113.15 | 1843 |
| 1205 | 38.8 0.55 % |
30-08-2024 09:15:00 Friday |
7091.2 7130 |
7196.15 | 7073.15 | 12608 |
| 1206 | 17.6 0.25 % |
29-08-2024 15:15:00 Thursday |
7047.4 7065 |
7085.9 | 7042 | 1337 |
| 1207 | -5.9 -0.08 % |
29-08-2024 14:15:00 Thursday |
7050 7044.1 |
7087.15 | 7011.1 | 5233 |
| 1208 | -60.9 -0.86 % |
29-08-2024 13:15:00 Thursday |
7111.1 7050.2 |
7112.25 | 7033.45 | 5340 |
| 1209 | 7.3 0.1 % |
29-08-2024 12:15:00 Thursday |
7103.8 7111.1 |
7127.5 | 7084.05 | 4826 |
| 1210 | 24 0.34 % |
29-08-2024 11:15:00 Thursday |
7082 7106 |
7158.25 | 7078.5 | 18929 |
| 1211 | 49.1 0.7 % |
29-08-2024 10:15:00 Thursday |
7032.85 7081.95 |
7105 | 7030.2 | 12477 |
| 1212 | 132.25 1.92 % |
29-08-2024 09:15:00 Thursday |
6897.95 7030.2 |
7038 | 6887.55 | 8537 |
| 1213 | 0.65 0.01 % |
28-08-2024 15:15:00 Wednesday |
6897.35 6898 |
6903.4 | 6895 | 2920 |
| 1214 | -1.05 -0.02 % |
28-08-2024 14:15:00 Wednesday |
6899.05 6898 |
6913.95 | 6894.4 | 6582 |
| 1215 | 11.15 0.16 % |
28-08-2024 13:15:00 Wednesday |
6892.8 6903.95 |
6915.85 | 6892.8 | 6300 |
| 1216 | 13.2 0.19 % |
28-08-2024 12:15:00 Wednesday |
6879.6 6892.8 |
6902 | 6877.8 | 6978 |
| 1217 | 18.5 0.27 % |
28-08-2024 11:15:00 Wednesday |
6862.55 6881.05 |
6884 | 6862.05 | 3876 |
| 1218 | -9.8 -0.14 % |
28-08-2024 10:15:00 Wednesday |
6875 6865.2 |
6875 | 6850.1 | 4942 |
| 1219 | 19.1 0.28 % |
28-08-2024 09:15:00 Wednesday |
6855.9 6875 |
6908.2 | 6855.2 | 12244 |
| 1220 | 0.7 0.01 % |
27-08-2024 15:15:00 Tuesday |
6868.3 6869 |
6870 | 6855 | 1561 |
| 1221 | 28 0.41 % |
27-08-2024 14:15:00 Tuesday |
6837 6865 |
6867.4 | 6821.4 | 4849 |
| 1222 | 1.95 0.03 % |
27-08-2024 13:15:00 Tuesday |
6830.5 6832.45 |
6839.95 | 6825 | 1125 |
| 1223 | 6.6 0.1 % |
27-08-2024 12:15:00 Tuesday |
6823.9 6830.5 |
6845.5 | 6819.65 | 3073 |
| 1224 | 33.45 0.49 % |
27-08-2024 11:15:00 Tuesday |
6790.85 6824.3 |
6827.5 | 6766.95 | 4775 |
| 1225 | 28 0.41 % |
27-08-2024 10:15:00 Tuesday |
6761 6789 |
6795.15 | 6733 | 2892 |
| 1226 | -10.6 -0.16 % |
27-08-2024 09:15:00 Tuesday |
6776 6765.4 |
6786 | 6735.65 | 3043 |
| 1227 | 7.9 0.12 % |
26-08-2024 15:15:00 Monday |
6776.95 6784.85 |
6787.95 | 6770 | 617 |
| 1228 | 1.5 0.02 % |
26-08-2024 14:15:00 Monday |
6775.5 6777 |
6789.75 | 6775 | 1219 |
| 1229 | -3.1 -0.05 % |
26-08-2024 13:15:00 Monday |
6778.1 6775 |
6783.25 | 6775 | 577 |
| 1230 | 2.15 0.03 % |
26-08-2024 12:15:00 Monday |
6780 6782.15 |
6787.05 | 6776 | 2106 |
| 1231 | 3.45 0.05 % |
26-08-2024 11:15:00 Monday |
6776.65 6780.1 |
6805 | 6776.65 | 2461 |
| 1232 | -2.9 -0.04 % |
26-08-2024 10:15:00 Monday |
6783.05 6780.15 |
6788.4 | 6766.8 | 2138 |
| 1233 | -2 -0.03 % |
26-08-2024 09:15:00 Monday |
6785 6783 |
6817 | 6750.2 | 4415 |
| 1234 | 5.75 0.09 % |
23-08-2024 15:15:00 Friday |
6731.25 6737 |
6740.45 | 6730.45 | 3034 |
| 1235 | -20.95 -0.31 % |
23-08-2024 14:15:00 Friday |
6753.95 6733 |
6755.7 | 6728.4 | 6824 |
| 1236 | 6.35 0.09 % |
23-08-2024 13:15:00 Friday |
6747.5 6753.85 |
6760.25 | 6742.05 | 2160 |
| 1237 | 4.9 0.07 % |
23-08-2024 12:15:00 Friday |
6744.95 6749.85 |
6749.85 | 6741.5 | 590 |
| 1238 | 11.7 0.17 % |
23-08-2024 11:15:00 Friday |
6733.25 6744.95 |
6749.85 | 6732.95 | 1309 |
| 1239 | 22.1 0.33 % |
23-08-2024 10:15:00 Friday |
6710 6732.1 |
6738.25 | 6704.25 | 5654 |
| 1240 | -45 -0.67 % |
23-08-2024 09:15:00 Friday |
6760 6715 |
6764.95 | 6711.95 | 5582 |
| 1241 | 5.3 0.08 % |
22-08-2024 15:15:00 Thursday |
6742.55 6747.85 |
6753 | 6742.55 | 415 |
| 1242 | -19.95 -0.29 % |
22-08-2024 14:15:00 Thursday |
6762.9 6742.95 |
6763 | 6732.3 | 1834 |
| 1243 | 9.5 0.14 % |
22-08-2024 13:15:00 Thursday |
6753.35 6762.85 |
6763 | 6747.45 | 995 |
| 1244 | 3.95 0.06 % |
22-08-2024 12:15:00 Thursday |
6750.5 6754.45 |
6765 | 6742 | 1319 |
| 1245 | 15.25 0.23 % |
22-08-2024 11:15:00 Thursday |
6735.8 6751.05 |
6751.7 | 6733.5 | 680 |
| 1246 | -4.8 -0.07 % |
22-08-2024 10:15:00 Thursday |
6742.55 6737.75 |
6745 | 6724.1 | 1496 |
| 1247 | -6 -0.09 % |
22-08-2024 09:15:00 Thursday |
6745 6739 |
6759 | 6733.8 | 3210 |
| 1248 | -1.35 -0.02 % |
21-08-2024 15:15:00 Wednesday |
6736.35 6735 |
6737.05 | 6729.5 | 1243 |
| 1249 | 10.4 0.15 % |
21-08-2024 14:15:00 Wednesday |
6725.3 6735.7 |
6739.85 | 6720.55 | 29424 |
| 1250 | -5.8 -0.09 % |
21-08-2024 13:15:00 Wednesday |
6729.9 6724.1 |
6744 | 6720 | 3515 |
| 1251 | 0.35 0.01 % |
21-08-2024 12:15:00 Wednesday |
6729.6 6729.95 |
6739.6 | 6724 | 3612 |
| 1252 | 11.45 0.17 % |
21-08-2024 11:15:00 Wednesday |
6721.15 6732.6 |
6735.25 | 6719.55 | 1675 |
| 1253 | -9.65 -0.14 % |
21-08-2024 10:15:00 Wednesday |
6734 6724.35 |
6747.3 | 6709.95 | 3891 |
| 1254 | 10.1 0.15 % |
21-08-2024 09:15:00 Wednesday |
6723 6733.1 |
6738.55 | 6693.45 | 6709 |
| 1255 | -2 -0.03 % |
20-08-2024 15:15:00 Tuesday |
6717.75 6715.75 |
6727.5 | 6710 | 1960 |
| 1256 | -47.45 -0.7 % |
20-08-2024 14:15:00 Tuesday |
6762.9 6715.45 |
6771 | 6714 | 9332 |
| 1257 | 49.3 0.73 % |
20-08-2024 13:15:00 Tuesday |
6712.9 6762.2 |
6772.3 | 6708.2 | 9561 |
| 1258 | -6.95 -0.1 % |
20-08-2024 12:15:00 Tuesday |
6723.95 6717 |
6726.35 | 6705.9 | 3726 |
| 1259 | 31.05 0.46 % |
20-08-2024 11:15:00 Tuesday |
6692.95 6724 |
6724 | 6690.55 | 8465 |
| 1260 | 16.75 0.25 % |
20-08-2024 10:15:00 Tuesday |
6675 6691.75 |
6698 | 6667.25 | 8243 |
| 1261 | 26 0.39 % |
20-08-2024 09:15:00 Tuesday |
6649 6675 |
6681.95 | 6618 | 11231 |
| 1262 | 8.85 0.13 % |
19-08-2024 15:15:00 Monday |
6611.15 6620 |
6624.9 | 6611.15 | 1384 |
| 1263 | 7.05 0.11 % |
19-08-2024 14:15:00 Monday |
6607.35 6614.4 |
6628.25 | 6602.2 | 3054 |
| 1264 | -10.65 -0.16 % |
19-08-2024 13:15:00 Monday |
6618 6607.35 |
6623 | 6600.05 | 5851 |
| 1265 | 10.45 0.16 % |
19-08-2024 12:15:00 Monday |
6611.25 6621.7 |
6621.7 | 6607.6 | 8477 |
| 1266 | 2.7 0.04 % |
19-08-2024 11:15:00 Monday |
6612.25 6614.95 |
6631 | 6605.05 | 3945 |
| 1267 | 0.5 0.01 % |
19-08-2024 10:15:00 Monday |
6611.8 6612.3 |
6620 | 6593.95 | 4346 |
| 1268 | -30.05 -0.45 % |
19-08-2024 09:15:00 Monday |
6642 6611.95 |
6655 | 6600 | 10793 |
| 1269 | -3.3 -0.05 % |
16-08-2024 15:15:00 Friday |
6592.05 6588.75 |
6599.2 | 6581 | 2512 |
| 1270 | 25.95 0.39 % |
16-08-2024 14:15:00 Friday |
6572 6597.95 |
6597.95 | 6568.2 | 13769 |
| 1271 | 40.8 0.62 % |
16-08-2024 13:15:00 Friday |
6535 6575.8 |
6578 | 6527.85 | 9398 |
| 1272 | -0.9 -0.01 % |
16-08-2024 12:15:00 Friday |
6534.95 6534.05 |
6548.9 | 6522 | 5135 |
| 1273 | 82.15 1.27 % |
16-08-2024 11:15:00 Friday |
6452.8 6534.95 |
6549 | 6448.3 | 10116 |
| 1274 | -1.1 -0.02 % |
16-08-2024 10:15:00 Friday |
6451.2 6450.1 |
6455.95 | 6426.05 | 5250 |
| 1275 | -83.95 -1.29 % |
16-08-2024 09:15:00 Friday |
6531.5 6447.55 |
6531.5 | 6441.05 | 12228 |
| 1276 | 21 0.33 % |
14-08-2024 15:15:00 Wednesday |
6453 6474 |
6474.8 | 6451 | 2809 |
| 1277 | -6.65 -0.1 % |
14-08-2024 14:15:00 Wednesday |
6458.65 6452 |
6467.7 | 6451.25 | 4734 |
| 1278 | -12.6 -0.19 % |
14-08-2024 13:15:00 Wednesday |
6471 6458.4 |
6472.65 | 6455.3 | 44114 |
| 1279 | 15.05 0.23 % |
14-08-2024 12:15:00 Wednesday |
6455 6470.05 |
6475 | 6450 | 4818 |
| 1280 | 9.85 0.15 % |
14-08-2024 11:15:00 Wednesday |
6446.15 6456 |
6465 | 6446.15 | 2926 |
| 1281 | 1.45 0.02 % |
14-08-2024 10:15:00 Wednesday |
6447.75 6449.2 |
6459 | 6435 | 4523 |
| 1282 | -52.2 -0.8 % |
14-08-2024 09:15:00 Wednesday |
6499.95 6447.75 |
6499.95 | 6430 | 14238 |
| 1283 | 9 0.14 % |
13-08-2024 15:15:00 Tuesday |
6468 6477 |
6484 | 6463 | 4388 |
| 1284 | -45.05 -0.69 % |
13-08-2024 14:15:00 Tuesday |
6511 6465.95 |
6515.65 | 6455.05 | 23373 |
| 1285 | -52.95 -0.81 % |
13-08-2024 13:15:00 Tuesday |
6565.15 6512.2 |
6569.95 | 6501 | 10865 |
| 1286 | -19 -0.29 % |
13-08-2024 12:15:00 Tuesday |
6584 6565 |
6585.15 | 6543 | 10511 |
| 1287 | 4.25 0.06 % |
13-08-2024 11:15:00 Tuesday |
6580.4 6584.65 |
6587.95 | 6570 | 3428 |
| 1288 | -7.65 -0.12 % |
13-08-2024 10:15:00 Tuesday |
6582.65 6575 |
6598.45 | 6570 | 3612 |
| 1289 | -49.8 -0.75 % |
13-08-2024 09:15:00 Tuesday |
6635 6585.2 |
6643.95 | 6568 | 16149 |
| 1290 | 7.05 0.11 % |
12-08-2024 15:15:00 Monday |
6611.7 6618.75 |
6629.95 | 6595.3 | 9270 |
| 1291 | -23.75 -0.36 % |
12-08-2024 14:15:00 Monday |
6633.75 6610 |
6633.9 | 6592.9 | 21696 |
| 1292 | 17.6 0.27 % |
12-08-2024 13:15:00 Monday |
6616.1 6633.7 |
6635.5 | 6610.8 | 13225 |
| 1293 | 0.1 0 % |
12-08-2024 12:15:00 Monday |
6616 6616.1 |
6629.7 | 6606.15 | 2868 |
| 1294 | -4.4 -0.07 % |
12-08-2024 11:15:00 Monday |
6624.1 6619.7 |
6643.95 | 6613.7 | 3107 |
| 1295 | 38.1 0.58 % |
12-08-2024 10:15:00 Monday |
6581.9 6620 |
6632.95 | 6577.55 | 4470 |
| 1296 | -19.1 -0.29 % |
12-08-2024 09:15:00 Monday |
6600.2 6581.1 |
6625 | 6565 | 8388 |
| 1297 | 2.45 0.04 % |
09-08-2024 15:15:00 Friday |
6622.55 6625 |
6625 | 6612 | 8401 |
| 1298 | 22.75 0.34 % |
09-08-2024 14:15:00 Friday |
6600 6622.75 |
6624.75 | 6592.95 | 22147 |
| 1299 | -6.35 -0.1 % |
09-08-2024 13:15:00 Friday |
6608 6601.65 |
6616.85 | 6596.05 | 1133 |
| 1300 | 0.15 0 % |
09-08-2024 12:15:00 Friday |
6601.45 6601.6 |
6608 | 6591 | 7492 |
| 1301 | -17.95 -0.27 % |
09-08-2024 11:15:00 Friday |
6617 6599.05 |
6627 | 6599 | 1860 |
| 1302 | 9.2 0.14 % |
09-08-2024 10:15:00 Friday |
6612.6 6621.8 |
6636.05 | 6593.5 | 4361 |
| 1303 | -81.55 -1.22 % |
09-08-2024 09:15:00 Friday |
6700 6618.45 |
6700 | 6610 | 4024 |
| 1304 | -3.05 -0.05 % |
08-08-2024 15:15:00 Thursday |
6580.05 6577 |
6586.6 | 6572.1 | 2121 |
| 1305 | -34 -0.51 % |
08-08-2024 14:15:00 Thursday |
6610.05 6576.05 |
6616.15 | 6575.05 | 6795 |
| 1306 | -20.75 -0.31 % |
08-08-2024 13:15:00 Thursday |
6627 6606.25 |
6635 | 6590 | 4490 |
| 1307 | -26.2 -0.39 % |
08-08-2024 12:15:00 Thursday |
6649 6622.8 |
6677.5 | 6614 | 6074 |
| 1308 | 24.2 0.37 % |
08-08-2024 11:15:00 Thursday |
6624.5 6648.7 |
6648.7 | 6611 | 3190 |
| 1309 | 3.6 0.05 % |
08-08-2024 10:15:00 Thursday |
6620.9 6624.5 |
6649 | 6607 | 2778 |
| 1310 | -11.15 -0.17 % |
08-08-2024 09:15:00 Thursday |
6633.3 6622.15 |
6658.55 | 6610 | 6636 |
| 1311 | 3 0.05 % |
07-08-2024 15:15:00 Wednesday |
6638 6641 |
6642.65 | 6630.9 | 1539 |
| 1312 | 4.15 0.06 % |
07-08-2024 14:15:00 Wednesday |
6638.95 6643.1 |
6654.1 | 6633 | 4204 |
| 1313 | 5.95 0.09 % |
07-08-2024 13:15:00 Wednesday |
6633 6638.95 |
6639.05 | 6608 | 1984 |
| 1314 | -2.35 -0.04 % |
07-08-2024 12:15:00 Wednesday |
6635.35 6633 |
6650.5 | 6620 | 1514 |
| 1315 | 9.05 0.14 % |
07-08-2024 11:15:00 Wednesday |
6626.4 6635.45 |
6641 | 6615.5 | 1954 |
| 1316 | 7.85 0.12 % |
07-08-2024 10:15:00 Wednesday |
6618.55 6626.4 |
6657.4 | 6600 | 5474 |
| 1317 | 26.8 0.41 % |
07-08-2024 09:15:00 Wednesday |
6595 6621.8 |
6643.95 | 6595 | 7801 |
| 1318 | 17.2 0.26 % |
06-08-2024 15:15:00 Tuesday |
6540.35 6557.55 |
6558 | 6530 | 2426 |
| 1319 | -24.8 -0.38 % |
06-08-2024 14:15:00 Tuesday |
6562.45 6537.65 |
6580.95 | 6514 | 18054 |
| 1320 | -60.3 -0.91 % |
06-08-2024 13:15:00 Tuesday |
6624.75 6564.45 |
6635.95 | 6558.25 | 4249 |
| 1321 | -2.55 -0.04 % |
06-08-2024 12:15:00 Tuesday |
6618 6615.45 |
6631.1 | 6607 | 20713 |
| 1322 | 19.95 0.3 % |
06-08-2024 11:15:00 Tuesday |
6600.05 6620 |
6625.5 | 6600 | 4315 |
| 1323 | -27 -0.41 % |
06-08-2024 10:15:00 Tuesday |
6630 6603 |
6638.25 | 6576.4 | 3692 |
| 1324 | 28.9 0.44 % |
06-08-2024 09:15:00 Tuesday |
6601.1 6630 |
6696.5 | 6601.1 | 3969 |
| 1325 | 6.7 0.1 % |
05-08-2024 15:15:00 Monday |
6596.3 6603 |
6609.95 | 6580 | 3791 |
| 1326 | -11.05 -0.17 % |
05-08-2024 14:15:00 Monday |
6603.95 6592.9 |
6615.9 | 6586 | 7568 |
| 1327 | 18.35 0.28 % |
05-08-2024 13:15:00 Monday |
6587 6605.35 |
6619.95 | 6587 | 17663 |
| 1328 | -8.8 -0.13 % |
05-08-2024 12:15:00 Monday |
6595.8 6587 |
6597.6 | 6552 | 10547 |
| 1329 | 28.75 0.44 % |
05-08-2024 11:15:00 Monday |
6566.3 6595.05 |
6595.95 | 6535 | 22683 |
| 1330 | -44 -0.67 % |
05-08-2024 10:15:00 Monday |
6610.5 6566.5 |
6624.2 | 6560 | 11015 |
| 1331 | 56.1 0.86 % |
05-08-2024 09:15:00 Monday |
6550.05 6606.15 |
6647.45 | 6550.05 | 23692 |
| 1332 | -0.45 -0.01 % |
02-08-2024 15:15:00 Friday |
6728.7 6728.25 |
6732 | 6714 | 3986 |
| 1333 | -13.95 -0.21 % |
02-08-2024 14:15:00 Friday |
6739.5 6725.55 |
6742.6 | 6710.9 | 12659 |
| 1334 | -2.45 -0.04 % |
02-08-2024 13:15:00 Friday |
6741.5 6739.05 |
6748 | 6730.45 | 5000 |
| 1335 | 11.75 0.17 % |
02-08-2024 12:15:00 Friday |
6730.8 6742.55 |
6749.75 | 6719 | 5405 |
| 1336 | 2.25 0.03 % |
02-08-2024 11:15:00 Friday |
6726.75 6729 |
6750 | 6720.5 | 3317 |
| 1337 | 14 0.21 % |
02-08-2024 10:15:00 Friday |
6712 6726 |
6738 | 6701.2 | 7759 |
| 1338 | 0.95 0.01 % |
02-08-2024 09:15:00 Friday |
6710.05 6711 |
6749.8 | 6675 | 17195 |
| 1339 | -1.45 -0.02 % |
01-08-2024 15:15:00 Thursday |
6774.45 6773 |
6779.6 | 6755.85 | 2255 |
| 1340 | -8.85 -0.13 % |
01-08-2024 14:15:00 Thursday |
6786.05 6777.2 |
6788.6 | 6760 | 10532 |
| 1341 | 7.1 0.1 % |
01-08-2024 13:15:00 Thursday |
6779 6786.1 |
6792 | 6775 | 4228 |
| 1342 | -20.95 -0.31 % |
01-08-2024 12:15:00 Thursday |
6800.95 6780 |
6801.7 | 6775 | 4163 |
| 1343 | -24.65 -0.36 % |
01-08-2024 11:15:00 Thursday |
6822.9 6798.25 |
6828.25 | 6798 | 2278 |
| 1344 | 42.65 0.63 % |
01-08-2024 10:15:00 Thursday |
6785.35 6828 |
6828 | 6785.35 | 4791 |
| 1345 | -35.1 -0.51 % |
01-08-2024 09:15:00 Thursday |
6820.5 6785.4 |
6842 | 6775.75 | 7756 |
| 1346 | 3.45 0.05 % |
31-07-2024 15:15:00 Wednesday |
6803.55 6807 |
6810.95 | 6793.75 | 2152 |
| 1347 | -24.65 -0.36 % |
31-07-2024 14:15:00 Wednesday |
6826.65 6802 |
6851.65 | 6801 | 5221 |
| 1348 | 3.6 0.05 % |
31-07-2024 13:15:00 Wednesday |
6827.35 6830.95 |
6834.4 | 6823.1 | 2529 |
| 1349 | 1.3 0.02 % |
31-07-2024 12:15:00 Wednesday |
6826.05 6827.35 |
6831.5 | 6818.4 | 9056 |
| 1350 | -3.95 -0.06 % |
31-07-2024 11:15:00 Wednesday |
6830 6826.05 |
6830 | 6808 | 3546 |
| 1351 | 11.05 0.16 % |
31-07-2024 10:15:00 Wednesday |
6820 6831.05 |
6842.45 | 6816.05 | 4439 |
| 1352 | 14.35 0.21 % |
31-07-2024 09:15:00 Wednesday |
6805.65 6820 |
6849.95 | 6805.65 | 5626 |
| 1353 | -6 -0.09 % |
30-07-2024 15:15:00 Tuesday |
6816 6810 |
6825.4 | 6808 | 3685 |
| 1354 | -44 -0.64 % |
30-07-2024 14:15:00 Tuesday |
6860 6816 |
6897.95 | 6812 | 30657 |
| 1355 | -4.75 -0.07 % |
30-07-2024 13:15:00 Tuesday |
6864.75 6860 |
6866.15 | 6835.05 | 5374 |
| 1356 | 17.7 0.26 % |
30-07-2024 12:15:00 Tuesday |
6845 6862.7 |
6878 | 6836.15 | 5944 |
| 1357 | 4 0.06 % |
30-07-2024 11:15:00 Tuesday |
6840 6844 |
6862 | 6836.35 | 4215 |
| 1358 | 29.9 0.44 % |
30-07-2024 10:15:00 Tuesday |
6812.25 6842.15 |
6868.95 | 6810.8 | 9713 |
| 1359 | -2.45 -0.04 % |
30-07-2024 09:15:00 Tuesday |
6810 6807.55 |
6842.65 | 6782.5 | 12677 |
| 1360 | 15.9 0.23 % |
29-07-2024 15:15:00 Monday |
6810.05 6825.95 |
6829.35 | 6806.3 | 770 |
| 1361 | 6 0.09 % |
29-07-2024 14:15:00 Monday |
6800.75 6806.75 |
6818.85 | 6792.35 | 1635 |
| 1362 | -23.8 -0.35 % |
29-07-2024 13:15:00 Monday |
6823.8 6800 |
6836 | 6800 | 1786 |
| 1363 | -4 -0.06 % |
29-07-2024 12:15:00 Monday |
6829 6825 |
6841.05 | 6803.95 | 1831 |
| 1364 | 7 0.1 % |
29-07-2024 11:15:00 Monday |
6822 6829 |
6854.75 | 6808.05 | 2617 |
| 1365 | 28.45 0.42 % |
29-07-2024 10:15:00 Monday |
6788.9 6817.35 |
6832.95 | 6788.9 | 2462 |
| 1366 | -10.05 -0.15 % |
29-07-2024 09:15:00 Monday |
6805.05 6795 |
6833.25 | 6765.75 | 5012 |
| 1367 | 13.05 0.19 % |
26-07-2024 15:15:00 Friday |
6783.45 6796.5 |
6805.8 | 6781.05 | 8079 |
| 1368 | 4.1 0.06 % |
26-07-2024 14:15:00 Friday |
6781.9 6786 |
6806.2 | 6773.35 | 19392 |
| 1369 | -7.55 -0.11 % |
26-07-2024 13:15:00 Friday |
6787.55 6780 |
6793 | 6770 | 18487 |
| 1370 | 14.45 0.21 % |
26-07-2024 12:15:00 Friday |
6773 6787.45 |
6797.85 | 6766.55 | 7471 |
| 1371 | 9.15 0.14 % |
26-07-2024 11:15:00 Friday |
6760.85 6770 |
6780 | 6741.05 | 7098 |
| 1372 | 17.75 0.26 % |
26-07-2024 10:15:00 Friday |
6740 6757.75 |
6765.25 | 6705.35 | 9481 |
| 1373 | 40.45 0.6 % |
26-07-2024 09:15:00 Friday |
6694.95 6735.4 |
6751.2 | 6670.6 | 17565 |
| 1374 | 10.1 0.15 % |
25-07-2024 15:15:00 Thursday |
6651.9 6662 |
6665 | 6643.2 | 2815 |
| 1375 | 7.75 0.12 % |
25-07-2024 14:15:00 Thursday |
6644.65 6652.4 |
6654 | 6638 | 4142 |
| 1376 | 6.6 0.1 % |
25-07-2024 13:15:00 Thursday |
6638.2 6644.8 |
6649.3 | 6632.5 | 3219 |
| 1377 | 2.75 0.04 % |
25-07-2024 12:15:00 Thursday |
6634.95 6637.7 |
6646.6 | 6630 | 2626 |
| 1378 | -0.95 -0.01 % |
25-07-2024 11:15:00 Thursday |
6633.95 6633 |
6656 | 6625.35 | 8176 |
| 1379 | 13.05 0.2 % |
25-07-2024 10:15:00 Thursday |
6621 6634.05 |
6642.05 | 6608 | 6237 |
| 1380 | 41.65 0.63 % |
25-07-2024 09:15:00 Thursday |
6579.35 6621 |
6638.95 | 6560 | 17309 |
| 1381 | 5.9 0.09 % |
24-07-2024 15:15:00 Wednesday |
6611.85 6617.75 |
6618 | 6604.2 | 9744 |
| 1382 | 25.1 0.38 % |
24-07-2024 14:15:00 Wednesday |
6586.75 6611.85 |
6614.95 | 6583.2 | 13702 |
| 1383 | 6.85 0.1 % |
24-07-2024 13:15:00 Wednesday |
6580 6586.85 |
6592 | 6573.2 | 7122 |
| 1384 | -4.6 -0.07 % |
24-07-2024 12:15:00 Wednesday |
6584.55 6579.95 |
6586 | 6562.55 | 9497 |
| 1385 | 23 0.35 % |
24-07-2024 11:15:00 Wednesday |
6561.6 6584.6 |
6596 | 6558.85 | 23755 |
| 1386 | 2.45 0.04 % |
24-07-2024 10:15:00 Wednesday |
6558.8 6561.25 |
6565 | 6547.6 | 20580 |
| 1387 | -30.25 -0.46 % |
24-07-2024 09:15:00 Wednesday |
6590 6559.75 |
6657.8 | 6543.2 | 70591 |
| 1388 | 10 0.15 % |
23-07-2024 15:15:00 Tuesday |
6730 6740 |
6740 | 6715.25 | 9781 |
| 1389 | -19.15 -0.28 % |
23-07-2024 14:15:00 Tuesday |
6752.4 6733.25 |
6802.4 | 6714.65 | 5808 |
| 1390 | 49.4 0.74 % |
23-07-2024 13:15:00 Tuesday |
6705 6754.4 |
6754.4 | 6656.65 | 10510 |
| 1391 | -100.65 -1.48 % |
23-07-2024 12:15:00 Tuesday |
6803.7 6703.05 |
6804.2 | 6632.65 | 22199 |
| 1392 | -49.45 -0.72 % |
23-07-2024 11:15:00 Tuesday |
6853.15 6803.7 |
6853.15 | 6768.2 | 12411 |
| 1393 | 1.1 0.02 % |
23-07-2024 10:15:00 Tuesday |
6845.9 6847 |
6870.15 | 6814.45 | 5035 |
| 1394 | -83.25 -1.2 % |
23-07-2024 09:15:00 Tuesday |
6930 6846.75 |
6945.95 | 6836.8 | 6156 |
| 1395 | 13 0.19 % |
22-07-2024 15:15:00 Monday |
6875 6888 |
6893.9 | 6872 | 1592 |
| 1396 | -13.9 -0.2 % |
22-07-2024 14:15:00 Monday |
6888.9 6875 |
6904.45 | 6872.95 | 3556 |
| 1397 | -24.6 -0.36 % |
22-07-2024 13:15:00 Monday |
6912.6 6888 |
6927.85 | 6888 | 2612 |
| 1398 | -29.6 -0.43 % |
22-07-2024 12:15:00 Monday |
6940 6910.4 |
6944.9 | 6910.4 | 2034 |
| 1399 | 34.35 0.5 % |
22-07-2024 11:15:00 Monday |
6905.55 6939.9 |
6945 | 6900.6 | 3130 |
| 1400 | -34.15 -0.49 % |
22-07-2024 10:15:00 Monday |
6944.4 6910.25 |
6945.25 | 6901.65 | 3284 |
| 1401 | 13.25 0.19 % |
22-07-2024 09:15:00 Monday |
6932.85 6946.1 |
6959.95 | 6850.05 | 10590 |
| 1402 | -14.25 -0.21 % |
19-07-2024 15:15:00 Friday |
6938.15 6923.9 |
6940 | 6910 | 4633 |
| 1403 | -24.55 -0.35 % |
19-07-2024 14:15:00 Friday |
6960.7 6936.15 |
6973 | 6930.2 | 12857 |
| 1404 | -2.3 -0.03 % |
19-07-2024 13:15:00 Friday |
6967.95 6965.65 |
6981.85 | 6952.85 | 5482 |
| 1405 | -29.8 -0.43 % |
19-07-2024 12:15:00 Friday |
6994 6964.2 |
6995.8 | 6959.45 | 13885 |
| 1406 | 0.2 0 % |
19-07-2024 11:15:00 Friday |
6996.8 6997 |
7002.8 | 6978.5 | 2108 |
| 1407 | -7.25 -0.1 % |
19-07-2024 10:15:00 Friday |
7007 6999.75 |
7035.4 | 6988 | 4352 |
| 1408 | -98.05 -1.38 % |
19-07-2024 09:15:00 Friday |
7100.05 7002 |
7107.35 | 7001 | 7420 |
| 1409 | -9.25 -0.13 % |
18-07-2024 15:15:00 Thursday |
7106.3 7097.05 |
7115 | 7096.4 | 4848 |
| 1410 | 14 0.2 % |
18-07-2024 14:15:00 Thursday |
7090.3 7104.3 |
7114.45 | 7078.8 | 12421 |
| 1411 | 31.55 0.45 % |
18-07-2024 13:15:00 Thursday |
7057.55 7089.1 |
7105 | 7044 | 8037 |
| 1412 | 40.9 0.58 % |
18-07-2024 12:15:00 Thursday |
7009.1 7050 |
7057.55 | 6997.65 | 3360 |
| 1413 | 6.55 0.09 % |
18-07-2024 11:15:00 Thursday |
6997.05 7003.6 |
7010 | 6975.1 | 3961 |
| 1414 | -66.2 -0.94 % |
18-07-2024 10:15:00 Thursday |
7063.55 6997.35 |
7065.2 | 6997 | 4885 |
| 1415 | 2.95 0.04 % |
18-07-2024 09:15:00 Thursday |
7057.95 7060.9 |
7070.9 | 6973 | 12553 |
| 1416 | 0.15 0 % |
16-07-2024 15:15:00 Tuesday |
7043 7043.15 |
7060.1 | 7039.85 | 988 |
| 1417 | -25.9 -0.37 % |
16-07-2024 14:15:00 Tuesday |
7068.9 7043 |
7079.95 | 7043 | 21750 |
| 1418 | 25.1 0.36 % |
16-07-2024 13:15:00 Tuesday |
7042.4 7067.5 |
7069.1 | 7041.45 | 2327 |
| 1419 | -31.85 -0.45 % |
16-07-2024 12:15:00 Tuesday |
7071.85 7040 |
7071.85 | 7040 | 1250 |
| 1420 | -3 -0.04 % |
16-07-2024 11:15:00 Tuesday |
7066 7063 |
7079.95 | 7049.4 | 3024 |
| 1421 | 29.15 0.41 % |
16-07-2024 10:15:00 Tuesday |
7042 7071.15 |
7085 | 7036.15 | 1925 |
| 1422 | -28.05 -0.4 % |
16-07-2024 09:15:00 Tuesday |
7070.05 7042 |
7085.45 | 7005 | 4489 |
| 1423 | 10.8 0.15 % |
15-07-2024 15:15:00 Monday |
7053.9 7064.7 |
7074.45 | 7053.9 | 1843 |
| 1424 | -12.45 -0.18 % |
15-07-2024 14:15:00 Monday |
7066 7053.55 |
7081.95 | 7050.5 | 12768 |
| 1425 | 5.95 0.08 % |
15-07-2024 13:15:00 Monday |
7060 7065.95 |
7084.25 | 7056 | 3901 |
| 1426 | 9.1 0.13 % |
15-07-2024 12:15:00 Monday |
7050.9 7060 |
7061.9 | 7048.65 | 1436 |
| 1427 | 9.95 0.14 % |
15-07-2024 11:15:00 Monday |
7045 7054.95 |
7069 | 7027.05 | 3982 |
| 1428 | -3.7 -0.05 % |
15-07-2024 10:15:00 Monday |
7046.7 7043 |
7051.75 | 7035 | 3423 |
| 1429 | 38.5 0.55 % |
15-07-2024 09:15:00 Monday |
7010.45 7048.95 |
7050 | 7001 | 8785 |
| 1430 | 8.25 0.12 % |
12-07-2024 15:15:00 Friday |
7002.6 7010.85 |
7013.4 | 6992.05 | 8734 |
| 1431 | -24.6 -0.35 % |
12-07-2024 14:15:00 Friday |
7033.5 7008.9 |
7037.9 | 6993.75 | 19488 |
| 1432 | 10.45 0.15 % |
12-07-2024 13:15:00 Friday |
7025.35 7035.8 |
7041.5 | 7017.6 | 5973 |
| 1433 | 9 0.13 % |
12-07-2024 12:15:00 Friday |
7015 7024 |
7045 | 7000.2 | 9658 |
| 1434 | 12 0.17 % |
12-07-2024 11:15:00 Friday |
7000.3 7012.3 |
7015.8 | 6975.95 | 10014 |
| 1435 | 69.3 1 % |
12-07-2024 10:15:00 Friday |
6928.4 6997.7 |
7019.9 | 6923.35 | 15999 |
| 1436 | -54.05 -0.77 % |
12-07-2024 09:15:00 Friday |
6981.95 6927.9 |
6999.95 | 6915.05 | 17251 |
| 1437 | 2.75 0.04 % |
11-07-2024 15:15:00 Thursday |
6958.85 6961.6 |
6961.85 | 6943.55 | 4589 |
| 1438 | 8.8 0.13 % |
11-07-2024 14:15:00 Thursday |
6950 6958.8 |
6965 | 6940.1 | 5630 |
| 1439 | -13.2 -0.19 % |
11-07-2024 13:15:00 Thursday |
6965 6951.8 |
6965 | 6935.2 | 5396 |
| 1440 | 24.05 0.35 % |
11-07-2024 12:15:00 Thursday |
6942.2 6966.25 |
6977.85 | 6935 | 4283 |
| 1441 | -26.8 -0.38 % |
11-07-2024 11:15:00 Thursday |
6969 6942.2 |
6970.7 | 6932 | 8575 |
| 1442 | -59.65 -0.85 % |
11-07-2024 10:15:00 Thursday |
7025 6965.35 |
7027.25 | 6960.95 | 11400 |
| 1443 | -72.2 -1.02 % |
11-07-2024 09:15:00 Thursday |
7099.2 7027 |
7099.2 | 7021 | 7527 |
| 1444 | -15.15 -0.21 % |
10-07-2024 15:15:00 Wednesday |
7060.15 7045 |
7064.35 | 7042.65 | 1415 |
| 1445 | 28 0.4 % |
10-07-2024 14:15:00 Wednesday |
7033.65 7061.65 |
7067 | 7023.5 | 1774 |
| 1446 | -25.45 -0.36 % |
10-07-2024 13:15:00 Wednesday |
7058.95 7033.5 |
7061.2 | 7030 | 1858 |
| 1447 | -18.35 -0.26 % |
10-07-2024 12:15:00 Wednesday |
7078.35 7060 |
7079.1 | 7055 | 1064 |
| 1448 | 18.1 0.26 % |
10-07-2024 11:15:00 Wednesday |
7062.95 7081.05 |
7105 | 7062.95 | 1565 |
| 1449 | -5.95 -0.08 % |
10-07-2024 10:15:00 Wednesday |
7085 7079.05 |
7102.1 | 7043.4 | 9059 |
| 1450 | -0.85 -0.01 % |
10-07-2024 09:15:00 Wednesday |
7098.25 7097.4 |
7129.35 | 7058.8 | 2113 |
| 1451 | -16 -0.23 % |
09-07-2024 15:15:00 Tuesday |
7074.05 7058.05 |
7074.05 | 7055.75 | 1357 |
| 1452 | 22 0.31 % |
09-07-2024 14:15:00 Tuesday |
7051 7073 |
7087.4 | 7045 | 2331 |
| 1453 | -14.65 -0.21 % |
09-07-2024 13:15:00 Tuesday |
7067.8 7053.15 |
7069.05 | 7050 | 1243 |
| 1454 | -0.3 0 % |
09-07-2024 12:15:00 Tuesday |
7069.55 7069.25 |
7084 | 7062.25 | 1806 |
| 1455 | -5.85 -0.08 % |
09-07-2024 11:15:00 Tuesday |
7081.15 7075.3 |
7099.85 | 7064.9 | 999 |
| 1456 | 5.9 0.08 % |
09-07-2024 10:15:00 Tuesday |
7077.65 7083.55 |
7095 | 7064.15 | 959 |
| 1457 | -23.45 -0.33 % |
09-07-2024 09:15:00 Tuesday |
7100.05 7076.6 |
7139 | 7053.2 | 3630 |
| 1458 | 5 0.07 % |
08-07-2024 15:15:00 Monday |
7097 7102 |
7103 | 7091.05 | 2095 |
| 1459 | 3.4 0.05 % |
08-07-2024 14:15:00 Monday |
7090.2 7093.6 |
7105 | 7086 | 5587 |
| 1460 | 5.15 0.07 % |
08-07-2024 13:15:00 Monday |
7084.9 7090.05 |
7108 | 7080 | 4482 |
| 1461 | 6.65 0.09 % |
08-07-2024 12:15:00 Monday |
7078 7084.65 |
7086.2 | 7062.3 | 4274 |
| 1462 | -2.2 -0.03 % |
08-07-2024 11:15:00 Monday |
7080.2 7078 |
7095 | 7070.7 | 3797 |
| 1463 | -4.85 -0.07 % |
08-07-2024 10:15:00 Monday |
7084.85 7080 |
7101.1 | 7077.15 | 5963 |
| 1464 | -35.3 -0.5 % |
08-07-2024 09:15:00 Monday |
7120.15 7084.85 |
7140 | 7050 | 12353 |
| 1465 | -6.45 -0.09 % |
05-07-2024 15:15:00 Friday |
7140.45 7134 |
7147.95 | 7130 | 6627 |
| 1466 | 25.25 0.35 % |
05-07-2024 14:15:00 Friday |
7117.2 7142.45 |
7151.85 | 7098.05 | 17956 |
| 1467 | -7.35 -0.1 % |
05-07-2024 13:15:00 Friday |
7123.4 7116.05 |
7143.75 | 7105.1 | 8080 |
| 1468 | 9.75 0.14 % |
05-07-2024 12:15:00 Friday |
7115 7124.75 |
7147.5 | 7113.05 | 3759 |
| 1469 | 12.55 0.18 % |
05-07-2024 11:15:00 Friday |
7101.05 7113.6 |
7117.8 | 7100 | 4972 |
| 1470 | -12.45 -0.18 % |
05-07-2024 10:15:00 Friday |
7113.45 7101 |
7132 | 7095 | 5354 |
| 1471 | -5.75 -0.08 % |
05-07-2024 09:15:00 Friday |
7120.75 7115 |
7138 | 7078 | 18047 |
| 1472 | -0.5 -0.01 % |
04-07-2024 15:15:00 Thursday |
7109.6 7109.1 |
7117.8 | 7102.85 | 3046 |
| 1473 | -26.25 -0.37 % |
04-07-2024 14:15:00 Thursday |
7135.85 7109.6 |
7140 | 7100.35 | 7073 |
| 1474 | -4.35 -0.06 % |
04-07-2024 13:15:00 Thursday |
7140 7135.65 |
7142.7 | 7112.55 | 7791 |
| 1475 | -30.9 -0.43 % |
04-07-2024 12:15:00 Thursday |
7170.9 7140 |
7170.9 | 7123.5 | 20091 |
| 1476 | -25 -0.35 % |
04-07-2024 11:15:00 Thursday |
7195 7170 |
7207.1 | 7155.6 | 20026 |
| 1477 | -37 -0.51 % |
04-07-2024 10:15:00 Thursday |
7232 7195 |
7235.9 | 7147.8 | 8348 |
| 1478 | -80 -1.09 % |
04-07-2024 09:15:00 Thursday |
7310 7230 |
7325 | 7222.1 | 21076 |
| 1479 | 16.35 0.23 % |
03-07-2024 15:15:00 Wednesday |
7250 7266.35 |
7279.9 | 7246 | 2650 |
| 1480 | 14.85 0.21 % |
03-07-2024 14:15:00 Wednesday |
7236 7250.85 |
7250.95 | 7215.75 | 7400 |
| 1481 | -8 -0.11 % |
03-07-2024 13:15:00 Wednesday |
7248 7240 |
7280.35 | 7235.15 | 3190 |
| 1482 | 33.45 0.46 % |
03-07-2024 12:15:00 Wednesday |
7213.7 7247.15 |
7282.3 | 7213.7 | 7548 |
| 1483 | 12.1 0.17 % |
03-07-2024 11:15:00 Wednesday |
7202.75 7214.85 |
7225 | 7200.05 | 1518 |
| 1484 | 25.1 0.35 % |
03-07-2024 10:15:00 Wednesday |
7180.25 7205.35 |
7222.5 | 7178.35 | 2969 |
| 1485 | 7.25 0.1 % |
03-07-2024 09:15:00 Wednesday |
7177.85 7185.1 |
7246.8 | 7175 | 9844 |
| 1486 | -16.25 -0.23 % |
02-07-2024 15:15:00 Tuesday |
7166.25 7150 |
7170.85 | 7135.4 | 3408 |
| 1487 | -39.05 -0.54 % |
02-07-2024 14:15:00 Tuesday |
7206.7 7167.65 |
7238.5 | 7164.25 | 4336 |
| 1488 | 34.05 0.47 % |
02-07-2024 13:15:00 Tuesday |
7172.35 7206.4 |
7223.95 | 7158 | 11119 |
| 1489 | 25 0.35 % |
02-07-2024 12:15:00 Tuesday |
7140 7165 |
7180.05 | 7138 | 3861 |
| 1490 | -37.15 -0.52 % |
02-07-2024 11:15:00 Tuesday |
7179.5 7142.35 |
7184 | 7132.05 | 8115 |
| 1491 | 38.3 0.54 % |
02-07-2024 10:15:00 Tuesday |
7145.95 7184.25 |
7197.65 | 7134.3 | 1973 |
| 1492 | -139.45 -1.91 % |
02-07-2024 09:15:00 Tuesday |
7284.95 7145.5 |
7284.95 | 7122.1 | 6831 |
| 1493 | -4.9 -0.07 % |
01-07-2024 15:15:00 Monday |
7275 7270.1 |
7284 | 7270.05 | 6234 |
| 1494 | 39.5 0.55 % |
01-07-2024 14:15:00 Monday |
7235.5 7275 |
7300 | 7235.5 | 29037 |
| 1495 | 63.5 0.88 % |
01-07-2024 13:15:00 Monday |
7176 7239.5 |
7262 | 7175.7 | 18549 |
| 1496 | 46.15 0.65 % |
01-07-2024 12:15:00 Monday |
7129.85 7176 |
7185 | 7128.8 | 7937 |
| 1497 | 2.15 0.03 % |
01-07-2024 11:15:00 Monday |
7127.1 7129.25 |
7155 | 7119.35 | 3584 |
| 1498 | 19.15 0.27 % |
01-07-2024 10:15:00 Monday |
7107.95 7127.1 |
7127.1 | 7101.25 | 3921 |
| 1499 | 37.65 0.53 % |
01-07-2024 09:15:00 Monday |
7071 7108.65 |
7133.25 | 7071 | 5875 |
| 1500 | 9.7 0.14 % |
28-06-2024 15:15:00 Friday |
7112.15 7121.85 |
7121.85 | 7107 | 8950 |
| 1501 | -25.5 -0.36 % |
28-06-2024 14:15:00 Friday |
7138.05 7112.55 |
7145 | 7107 | 16081 |
| 1502 | -25.45 -0.36 % |
28-06-2024 13:15:00 Friday |
7164 7138.55 |
7168.8 | 7122.55 | 13009 |
| 1503 | -10 -0.14 % |
28-06-2024 12:15:00 Friday |
7174 7164 |
7178.2 | 7132.75 | 8720 |
| 1504 | -21 -0.29 % |
28-06-2024 11:15:00 Friday |
7195 7174 |
7195.25 | 7168.4 | 6195 |
| 1505 | 11.75 0.16 % |
28-06-2024 10:15:00 Friday |
7181.9 7193.65 |
7204 | 7161 | 6897 |
| 1506 | -3.25 -0.05 % |
28-06-2024 09:15:00 Friday |
7185 7181.75 |
7224.35 | 7113.15 | 13277 |
| 1507 | -2.65 -0.04 % |
27-06-2024 15:15:00 Thursday |
7168.95 7166.3 |
7176 | 7165.65 | 735 |
| 1508 | 65.3 0.92 % |
27-06-2024 14:15:00 Thursday |
7103.05 7168.35 |
7178.95 | 7083.6 | 9242 |
| 1509 | -12.25 -0.17 % |
27-06-2024 13:15:00 Thursday |
7113.35 7101.1 |
7132 | 7095 | 3479 |
| 1510 | -73.9 -1.03 % |
27-06-2024 12:15:00 Thursday |
7187.9 7114 |
7188.75 | 7107 | 1426 |
| 1511 | 15.2 0.21 % |
27-06-2024 11:15:00 Thursday |
7165 7180.2 |
7184 | 7140 | 3633 |
| 1512 | -22.1 -0.31 % |
27-06-2024 10:15:00 Thursday |
7198 7175.9 |
7235 | 7152.3 | 3618 |
| 1513 | 44.65 0.62 % |
27-06-2024 09:15:00 Thursday |
7156.35 7201 |
7237.5 | 7147.6 | 14393 |
| 1514 | 0.75 0.01 % |
26-06-2024 15:15:00 Wednesday |
7154.5 7155.25 |
7161.45 | 7143.05 | 2733 |
| 1515 | -17.15 -0.24 % |
26-06-2024 14:15:00 Wednesday |
7175 7157.85 |
7177 | 7132.55 | 12075 |
| 1516 | 74.45 1.05 % |
26-06-2024 13:15:00 Wednesday |
7095.05 7169.5 |
7176.75 | 7095.05 | 8586 |
| 1517 | -24.75 -0.35 % |
26-06-2024 12:15:00 Wednesday |
7120 7095.25 |
7127.5 | 7076.65 | 5484 |
| 1518 | 43.9 0.62 % |
26-06-2024 11:15:00 Wednesday |
7076.1 7120 |
7122.45 | 7067.5 | 12166 |
| 1519 | -24.35 -0.34 % |
26-06-2024 10:15:00 Wednesday |
7100.45 7076.1 |
7111.7 | 7034 | 4617 |
| 1520 | 17.65 0.25 % |
26-06-2024 09:15:00 Wednesday |
7079.95 7097.6 |
7140.1 | 7064.6 | 10459 |
| 1521 | -13.6 -0.19 % |
25-06-2024 15:15:00 Tuesday |
7093.6 7080 |
7100.55 | 7067.3 | 810 |
| 1522 | 5.35 0.08 % |
25-06-2024 14:15:00 Tuesday |
7094.65 7100 |
7106.65 | 7042.55 | 4119 |
| 1523 | 10.75 0.15 % |
25-06-2024 13:15:00 Tuesday |
7081.65 7092.4 |
7106.45 | 7055 | 5292 |
| 1524 | 77.6 1.11 % |
25-06-2024 12:15:00 Tuesday |
7012 7089.6 |
7090 | 7004.5 | 15794 |
| 1525 | 1.5 0.02 % |
25-06-2024 11:15:00 Tuesday |
7010 7011.5 |
7024.75 | 7001 | 10977 |
| 1526 | -60.55 -0.86 % |
25-06-2024 10:15:00 Tuesday |
7067.25 7006.7 |
7067.25 | 7000.05 | 5070 |
| 1527 | -75.4 -1.06 % |
25-06-2024 09:15:00 Tuesday |
7142.95 7067.55 |
7142.95 | 7050.05 | 3409 |
| 1528 | 5.1 0.07 % |
24-06-2024 15:15:00 Monday |
7083.65 7088.75 |
7088.8 | 7075 | 1764 |
| 1529 | -2.15 -0.03 % |
24-06-2024 14:15:00 Monday |
7086.2 7084.05 |
7099.1 | 7076.2 | 1776 |
| 1530 | 9.2 0.13 % |
24-06-2024 13:15:00 Monday |
7071.45 7080.65 |
7091.95 | 7065 | 962 |
| 1531 | -19.65 -0.28 % |
24-06-2024 12:15:00 Monday |
7092.8 7073.15 |
7104 | 7060 | 1306 |
| 1532 | 14.95 0.21 % |
24-06-2024 11:15:00 Monday |
7074.95 7089.9 |
7096.75 | 7062.45 | 1845 |
| 1533 | 17.3 0.25 % |
24-06-2024 10:15:00 Monday |
7055 7072.3 |
7076.45 | 7040 | 2442 |
| 1534 | -45 -0.63 % |
24-06-2024 09:15:00 Monday |
7100 7055 |
7101.05 | 7024.75 | 6610 |
| 1535 | -10.4 -0.15 % |
21-06-2024 15:15:00 Friday |
7120.4 7110 |
7143.15 | 7100 | 5550 |
| 1536 | 5.05 0.07 % |
21-06-2024 14:15:00 Friday |
7118.1 7123.15 |
7148.2 | 7073.9 | 34498 |
| 1537 | 16.5 0.23 % |
21-06-2024 13:15:00 Friday |
7102.5 7119 |
7126.45 | 7094.35 | 18029 |
| 1538 | -9.9 -0.14 % |
21-06-2024 12:15:00 Friday |
7109 7099.1 |
7115.6 | 7085 | 12626 |
| 1539 | 12.5 0.18 % |
21-06-2024 11:15:00 Friday |
7098.4 7110.9 |
7143.2 | 7084 | 6941 |
| 1540 | -31.95 -0.45 % |
21-06-2024 10:15:00 Friday |
7130 7098.05 |
7161 | 7095.25 | 10761 |
| 1541 | -96.1 -1.33 % |
21-06-2024 09:15:00 Friday |
7230.05 7133.95 |
7262.45 | 7130.5 | 12267 |
| 1542 | 1.55 0.02 % |
20-06-2024 15:15:00 Thursday |
7205.75 7207.3 |
7220 | 7203.1 | 611 |
| 1543 | 5.95 0.08 % |
20-06-2024 14:15:00 Thursday |
7200 7205.95 |
7217.5 | 7182 | 1129 |
| 1544 | -23.05 -0.32 % |
20-06-2024 13:15:00 Thursday |
7220 7196.95 |
7261.7 | 7188.3 | 3071 |
| 1545 | 26.55 0.37 % |
20-06-2024 12:15:00 Thursday |
7185.95 7212.5 |
7220 | 7175.4 | 1982 |
| 1546 | 50.85 0.71 % |
20-06-2024 11:15:00 Thursday |
7137.15 7188 |
7191 | 7135.1 | 3090 |
| 1547 | 4.3 0.06 % |
20-06-2024 10:15:00 Thursday |
7132 7136.3 |
7169.95 | 7127.2 | 2391 |
| 1548 | -85.95 -1.19 % |
20-06-2024 09:15:00 Thursday |
7220 7134.05 |
7220 | 7115 | 8041 |
| 1549 | 4.15 0.06 % |
19-06-2024 15:15:00 Wednesday |
7232.8 7236.95 |
7241.9 | 7218.65 | 749 |
| 1550 | 7.6 0.11 % |
19-06-2024 14:15:00 Wednesday |
7227.5 7235.1 |
7290 | 7220 | 1897 |
| 1551 | -20.85 -0.29 % |
19-06-2024 13:15:00 Wednesday |
7250 7229.15 |
7255 | 7222.3 | 791 |
| 1552 | -25.9 -0.36 % |
19-06-2024 12:15:00 Wednesday |
7282.55 7256.65 |
7285 | 7245 | 850 |
| 1553 | 25 0.34 % |
19-06-2024 11:15:00 Wednesday |
7255 7280 |
7290.05 | 7247.15 | 1408 |
| 1554 | -21.05 -0.29 % |
19-06-2024 10:15:00 Wednesday |
7271.05 7250 |
7275.8 | 7181 | 5142 |
| 1555 | -65.25 -0.89 % |
19-06-2024 09:15:00 Wednesday |
7333 7267.75 |
7345 | 7255.25 | 3262 |
| 1556 | -14.8 -0.2 % |
18-06-2024 15:15:00 Tuesday |
7330 7315.2 |
7340 | 7315.2 | 556 |
| 1557 | 6.6 0.09 % |
18-06-2024 14:15:00 Tuesday |
7318.1 7324.7 |
7346.85 | 7302 | 2164 |
| 1558 | -28.6 -0.39 % |
18-06-2024 13:15:00 Tuesday |
7352.1 7323.5 |
7355 | 7314.7 | 2289 |
| 1559 | -3.7 -0.05 % |
18-06-2024 12:15:00 Tuesday |
7351.2 7347.5 |
7358.05 | 7340 | 788 |
| 1560 | -47.8 -0.65 % |
18-06-2024 11:15:00 Tuesday |
7387.8 7340 |
7396.2 | 7336.5 | 1333 |
| 1561 | -16.6 -0.22 % |
18-06-2024 10:15:00 Tuesday |
7409.6 7393 |
7416.35 | 7386 | 2934 |
| 1562 | 65.95 0.9 % |
18-06-2024 09:15:00 Tuesday |
7340.05 7406 |
7431.1 | 7334.5 | 6471 |
| 1563 | 3.55 0.05 % |
14-06-2024 15:15:00 Friday |
7340 7343.55 |
7344.55 | 7331.25 | 1143 |
| 1564 | 22.4 0.31 % |
14-06-2024 14:15:00 Friday |
7317.6 7340 |
7353 | 7317.6 | 2965 |
| 1565 | -19.35 -0.26 % |
14-06-2024 13:15:00 Friday |
7339.35 7320 |
7344.05 | 7315 | 956 |
| 1566 | 22.85 0.31 % |
14-06-2024 12:15:00 Friday |
7325 7347.85 |
7348.05 | 7320.5 | 1249 |
| 1567 | -4.1 -0.06 % |
14-06-2024 11:15:00 Friday |
7327.95 7323.85 |
7339.15 | 7311 | 2127 |
| 1568 | 10.55 0.14 % |
14-06-2024 10:15:00 Friday |
7317.65 7328.2 |
7368.15 | 7310 | 4396 |
| 1569 | 38.7 0.53 % |
14-06-2024 09:15:00 Friday |
7280.25 7318.95 |
7333.55 | 7250.95 | 5641 |
| 1570 | -6.75 -0.09 % |
13-06-2024 15:15:00 Thursday |
7292.1 7285.35 |
7297.5 | 7279 | 4835 |
| 1571 | 1 0.01 % |
13-06-2024 14:15:00 Thursday |
7291 7292 |
7298 | 7275.9 | 7860 |
| 1572 | -11.25 -0.15 % |
13-06-2024 13:15:00 Thursday |
7299.55 7288.3 |
7303 | 7282.85 | 3604 |
| 1573 | 13.3 0.18 % |
13-06-2024 12:15:00 Thursday |
7288 7301.3 |
7304.05 | 7282.5 | 10382 |
| 1574 | 31 0.43 % |
13-06-2024 11:15:00 Thursday |
7254.6 7285.6 |
7295 | 7240 | 7009 |
| 1575 | -20.5 -0.28 % |
13-06-2024 10:15:00 Thursday |
7277 7256.5 |
7277 | 7250 | 5966 |
| 1576 | 52.8 0.73 % |
13-06-2024 09:15:00 Thursday |
7220.55 7273.35 |
7324.6 | 7220.55 | 17259 |
| 1577 | 6.95 0.1 % |
12-06-2024 15:15:00 Wednesday |
7212 7218.95 |
7229.4 | 7200.55 | 706 |
| 1578 | -31.45 -0.43 % |
12-06-2024 14:15:00 Wednesday |
7242.05 7210.6 |
7254 | 7210.5 | 2691 |
| 1579 | -17.85 -0.25 % |
12-06-2024 13:15:00 Wednesday |
7259.9 7242.05 |
7260 | 7234.85 | 1762 |
| 1580 | 4 0.06 % |
12-06-2024 12:15:00 Wednesday |
7255 7259 |
7275.05 | 7248.05 | 3053 |
| 1581 | 49.15 0.68 % |
12-06-2024 11:15:00 Wednesday |
7206.8 7255.95 |
7264.05 | 7195.25 | 5560 |
| 1582 | -26.1 -0.36 % |
12-06-2024 10:15:00 Wednesday |
7232.65 7206.55 |
7244.95 | 7200.6 | 3535 |
| 1583 | 89.65 1.26 % |
12-06-2024 09:15:00 Wednesday |
7138.5 7228.15 |
7244.25 | 7114.6 | 5527 |
| 1584 | -2 -0.03 % |
11-06-2024 15:15:00 Tuesday |
7145 7143 |
7152.85 | 7127.25 | 1067 |
| 1585 | -5.6 -0.08 % |
11-06-2024 14:15:00 Tuesday |
7149.25 7143.65 |
7158.9 | 7113.3 | 3755 |
| 1586 | -2.55 -0.04 % |
11-06-2024 13:15:00 Tuesday |
7150 7147.45 |
7168.05 | 7136 | 2822 |
| 1587 | 32.1 0.45 % |
11-06-2024 12:15:00 Tuesday |
7117.9 7150 |
7160 | 7112.5 | 1826 |
| 1588 | 6.8 0.1 % |
11-06-2024 11:15:00 Tuesday |
7113.55 7120.35 |
7124.95 | 7105.05 | 1088 |
| 1589 | -10.45 -0.15 % |
11-06-2024 10:15:00 Tuesday |
7120.45 7110 |
7145 | 7106.05 | 1458 |
| 1590 | 20.05 0.28 % |
11-06-2024 09:15:00 Tuesday |
7099.95 7120 |
7132.75 | 7054.4 | 4519 |
| 1591 | -8 -0.11 % |
10-06-2024 15:15:00 Monday |
7093 7085 |
7095 | 7075.1 | 1605 |
| 1592 | -31 -0.44 % |
10-06-2024 14:15:00 Monday |
7126 7095 |
7126 | 7089 | 3094 |
| 1593 | -2 -0.03 % |
10-06-2024 13:15:00 Monday |
7132 7130 |
7149.95 | 7126 | 1653 |
| 1594 | -8.55 -0.12 % |
10-06-2024 12:15:00 Monday |
7142.55 7134 |
7150.95 | 7133.65 | 1396 |
| 1595 | -12.35 -0.17 % |
10-06-2024 11:15:00 Monday |
7153.75 7141.4 |
7159.85 | 7136.2 | 1413 |
| 1596 | -8.75 -0.12 % |
10-06-2024 10:15:00 Monday |
7161.65 7152.9 |
7185 | 7139.65 | 4569 |
| 1597 | -83.9 -1.16 % |
10-06-2024 09:15:00 Monday |
7240.15 7156.25 |
7250 | 7125.75 | 12057 |
| 1598 | 1.8 0.03 % |
07-06-2024 15:15:00 Friday |
7175.4 7177.2 |
7202.85 | 7169.55 | 10307 |
| 1599 | 14.8 0.21 % |
07-06-2024 14:15:00 Friday |
7158.35 7173.15 |
7219 | 7122 | 19539 |
| 1600 | -44.35 -0.62 % |
07-06-2024 13:15:00 Friday |
7199.5 7155.15 |
7206.7 | 7142 | 12460 |
| 1601 | -18.1 -0.25 % |
07-06-2024 12:15:00 Friday |
7220 7201.9 |
7298 | 7190.5 | 24131 |
| 1602 | 46.8 0.65 % |
07-06-2024 11:15:00 Friday |
7172.25 7219.05 |
7219.05 | 7154.95 | 13796 |
| 1603 | 50.1 0.7 % |
07-06-2024 10:15:00 Friday |
7120 7170.1 |
7175 | 7089.85 | 8128 |
| 1604 | 131 1.87 % |
07-06-2024 09:15:00 Friday |
6990 7121 |
7135 | 6942.25 | 17752 |
| 1605 | -1.6 -0.02 % |
06-06-2024 15:15:00 Thursday |
6923.55 6921.95 |
6927 | 6918 | 2779 |
| 1606 | -2.9 -0.04 % |
06-06-2024 14:15:00 Thursday |
6919.95 6917.05 |
6936 | 6892.3 | 5991 |
| 1607 | 15.5 0.22 % |
06-06-2024 13:15:00 Thursday |
6909.95 6925.45 |
6933.15 | 6901 | 4822 |
| 1608 | -31.25 -0.45 % |
06-06-2024 12:15:00 Thursday |
6940 6908.75 |
6953 | 6891 | 5961 |
| 1609 | -46.65 -0.67 % |
06-06-2024 11:15:00 Thursday |
6982.45 6935.8 |
6989.8 | 6920 | 9854 |
| 1610 | 18.55 0.27 % |
06-06-2024 10:15:00 Thursday |
6964.15 6982.7 |
7015 | 6963.25 | 24264 |
| 1611 | 67.85 0.98 % |
06-06-2024 09:15:00 Thursday |
6897.95 6965.8 |
6970 | 6821.45 | 24446 |
| 1612 | 6.8 0.1 % |
05-06-2024 15:15:00 Wednesday |
6830.7 6837.5 |
6844.2 | 6801 | 1544 |
| 1613 | 30.75 0.45 % |
05-06-2024 14:15:00 Wednesday |
6798.6 6829.35 |
6864.7 | 6781.65 | 5068 |
| 1614 | 10.75 0.16 % |
05-06-2024 13:15:00 Wednesday |
6777.55 6788.3 |
6818 | 6765.3 | 5024 |
| 1615 | 59.05 0.88 % |
05-06-2024 12:15:00 Wednesday |
6723.55 6782.6 |
6787 | 6723.55 | 1956 |
| 1616 | 41.8 0.63 % |
05-06-2024 11:15:00 Wednesday |
6685.75 6727.55 |
6751.55 | 6666.4 | 3257 |
| 1617 | 57.15 0.86 % |
05-06-2024 10:15:00 Wednesday |
6626.35 6683.5 |
6683.5 | 6577.55 | 1452 |
| 1618 | -12.1 -0.18 % |
05-06-2024 09:15:00 Wednesday |
6638.45 6626.35 |
6651 | 6538 | 6077 |
| 1619 | 35.5 0.55 % |
04-06-2024 15:15:00 Tuesday |
6506.55 6542.05 |
6579.85 | 6478.55 | 6045 |
| 1620 | -131.5 -1.98 % |
04-06-2024 14:15:00 Tuesday |
6644.9 6513.4 |
6676.75 | 6460 | 54000 |
| 1621 | 46 0.7 % |
04-06-2024 13:15:00 Tuesday |
6596 6642 |
6715 | 6560 | 25886 |
| 1622 | 50.7 0.78 % |
04-06-2024 12:15:00 Tuesday |
6537.7 6588.4 |
6637.2 | 6380 | 57904 |
| 1623 | -62.85 -0.95 % |
04-06-2024 11:15:00 Tuesday |
6603.05 6540.2 |
6678.85 | 6530 | 76972 |
| 1624 | -168.8 -2.49 % |
04-06-2024 10:15:00 Tuesday |
6768.8 6600 |
6768.8 | 6582.2 | 50094 |
| 1625 | -148.95 -2.15 % |
04-06-2024 09:15:00 Tuesday |
6917.6 6768.65 |
6917.6 | 6630 | 38284 |
| 1626 | -1.1 -0.02 % |
03-06-2024 15:15:00 Monday |
6911.3 6910.2 |
6936.35 | 6907.3 | 7530 |
| 1627 | -26.65 -0.38 % |
03-06-2024 14:15:00 Monday |
6937.95 6911.3 |
6937.95 | 6898.05 | 10548 |
| 1628 | -0.5 -0.01 % |
03-06-2024 13:15:00 Monday |
6938.5 6938 |
6940.3 | 6912.35 | 6589 |
| 1629 | -19.1 -0.27 % |
03-06-2024 12:15:00 Monday |
6955.95 6936.85 |
6960 | 6923.3 | 10224 |
| 1630 | 1.5 0.02 % |
03-06-2024 11:15:00 Monday |
6954.6 6956.1 |
6972.1 | 6950 | 16486 |
| 1631 | 48.35 0.7 % |
03-06-2024 10:15:00 Monday |
6902.4 6950.75 |
6990.45 | 6885.05 | 33519 |
| 1632 | 3.25 0.05 % |
03-06-2024 09:15:00 Monday |
6900.1 6903.35 |
6960 | 6830 | 28170 |
| 1633 | 35.1 0.52 % |
31-05-2024 15:15:00 Friday |
6702.1 6737.2 |
6750 | 6690.3 | 2121 |
| 1634 | -46.25 -0.69 % |
31-05-2024 14:15:00 Friday |
6743.85 6697.6 |
6745 | 6677.2 | 8600 |
| 1635 | 21.15 0.31 % |
31-05-2024 13:15:00 Friday |
6723.85 6745 |
6745 | 6721.4 | 1496 |
| 1636 | -8.95 -0.13 % |
31-05-2024 12:15:00 Friday |
6733 6724.05 |
6735.8 | 6707.1 | 5115 |
| 1637 | -14.8 -0.22 % |
31-05-2024 11:15:00 Friday |
6752 6737.2 |
6767 | 6721 | 2605 |
| 1638 | 21.75 0.32 % |
31-05-2024 10:15:00 Friday |
6728.25 6750 |
6769.85 | 6719.15 | 4982 |
| 1639 | 39.65 0.59 % |
31-05-2024 09:15:00 Friday |
6687.45 6727.1 |
6755.2 | 6660.55 | 10739 |
| 1640 | 5.4 0.08 % |
30-05-2024 15:15:00 Thursday |
6626.35 6631.75 |
6632.15 | 6611.1 | 4462 |
| 1641 | -41.25 -0.62 % |
30-05-2024 14:15:00 Thursday |
6666.25 6625 |
6670.3 | 6596.35 | 18562 |
| 1642 | -6.1 -0.09 % |
30-05-2024 13:15:00 Thursday |
6671.1 6665 |
6676 | 6665 | 3946 |
| 1643 | -1.1 -0.02 % |
30-05-2024 12:15:00 Thursday |
6675.7 6674.6 |
6677.7 | 6660.05 | 4327 |
| 1644 | -20.3 -0.3 % |
30-05-2024 11:15:00 Thursday |
6695.3 6675 |
6704.9 | 6662.75 | 21481 |
| 1645 | -3.6 -0.05 % |
30-05-2024 10:15:00 Thursday |
6694.6 6691 |
6717.75 | 6690 | 4471 |
| 1646 | -98 -1.44 % |
30-05-2024 09:15:00 Thursday |
6790 6692 |
6796.45 | 6690.6 | 11007 |
| 1647 | -20.75 -0.3 % |
29-05-2024 15:15:00 Wednesday |
6815.75 6795 |
6816 | 6787.05 | 2389 |
| 1648 | -22.55 -0.33 % |
29-05-2024 14:15:00 Wednesday |
6835.85 6813.3 |
6840 | 6803 | 6984 |
| 1649 | -26.65 -0.39 % |
29-05-2024 13:15:00 Wednesday |
6865.2 6838.55 |
6869 | 6830.1 | 3136 |
| 1650 | -3.05 -0.04 % |
29-05-2024 12:15:00 Wednesday |
6871.05 6868 |
6895.05 | 6853 | 6786 |
| 1651 | -0.1 0 % |
29-05-2024 11:15:00 Wednesday |
6869.05 6868.95 |
6880.25 | 6860 | 3204 |
| 1652 | 5.1 0.07 % |
29-05-2024 10:15:00 Wednesday |
6867.5 6872.6 |
6885.95 | 6845.65 | 5665 |
| 1653 | 4.95 0.07 % |
29-05-2024 09:15:00 Wednesday |
6865.05 6870 |
6904.2 | 6854.85 | 8374 |
| 1654 | -2.9 -0.04 % |
28-05-2024 15:15:00 Tuesday |
6880 6877.1 |
6886.75 | 6870.1 | 1258 |
| 1655 | -22.1 -0.32 % |
28-05-2024 14:15:00 Tuesday |
6897.1 6875 |
6903.5 | 6855.65 | 2436 |
| 1656 | -25 -0.36 % |
28-05-2024 13:15:00 Tuesday |
6915 6890 |
6917.15 | 6890 | 8279 |
| 1657 | -17.9 -0.26 % |
28-05-2024 12:15:00 Tuesday |
6934.85 6916.95 |
6939 | 6900 | 12097 |
| 1658 | 19.5 0.28 % |
28-05-2024 11:15:00 Tuesday |
6918.2 6937.7 |
6939 | 6915.25 | 2545 |
| 1659 | -11.45 -0.17 % |
28-05-2024 10:15:00 Tuesday |
6929.65 6918.2 |
6937.45 | 6909.2 | 864 |
| 1660 | 8.25 0.12 % |
28-05-2024 09:15:00 Tuesday |
6919.95 6928.2 |
6947.1 | 6899.05 | 3436 |
| 1661 | 2.75 0.04 % |
27-05-2024 15:15:00 Monday |
6895.05 6897.8 |
6905.85 | 6890.15 | 4778 |
| 1662 | -43.65 -0.63 % |
27-05-2024 14:15:00 Monday |
6940 6896.35 |
6942 | 6868.9 | 8110 |
| 1663 | 2.15 0.03 % |
27-05-2024 13:15:00 Monday |
6935 6937.15 |
6944.95 | 6925 | 4224 |
| 1664 | 16.95 0.25 % |
27-05-2024 12:15:00 Monday |
6918 6934.95 |
6956.5 | 6911.8 | 14333 |
| 1665 | 35.75 0.52 % |
27-05-2024 11:15:00 Monday |
6885.4 6921.15 |
6922.35 | 6878.85 | 14126 |
| 1666 | 51.4 0.75 % |
27-05-2024 10:15:00 Monday |
6838.5 6889.9 |
6892.95 | 6838.5 | 8578 |
| 1667 | -26.5 -0.39 % |
27-05-2024 09:15:00 Monday |
6865 6838.5 |
6874.95 | 6811 | 8853 |
| 1668 | -12.4 -0.18 % |
24-05-2024 15:15:00 Friday |
6839.4 6827 |
6848.4 | 6823.05 | 2477 |
| 1669 | -26.15 -0.38 % |
24-05-2024 14:15:00 Friday |
6867.85 6841.7 |
6873.5 | 6815.25 | 7895 |
| 1670 | -0.6 -0.01 % |
24-05-2024 13:15:00 Friday |
6865.8 6865.2 |
6883.2 | 6860.2 | 6042 |
| 1671 | 2.8 0.04 % |
24-05-2024 12:15:00 Friday |
6863 6865.8 |
6880 | 6863 | 7319 |
| 1672 | -5.4 -0.08 % |
24-05-2024 11:15:00 Friday |
6868.4 6863 |
6871.2 | 6852.5 | 6537 |
| 1673 | 18.5 0.27 % |
24-05-2024 10:15:00 Friday |
6843 6861.5 |
6889.25 | 6836 | 2565 |
| 1674 | 17.5 0.26 % |
24-05-2024 09:15:00 Friday |
6829.8 6847.3 |
6910.3 | 6795.3 | 8727 |
| 1675 | -11 -0.16 % |
23-05-2024 15:15:00 Thursday |
6830.3 6819.3 |
6834 | 6813.75 | 3312 |
| 1676 | 2.5 0.04 % |
23-05-2024 14:15:00 Thursday |
6828.1 6830.6 |
6850 | 6812.55 | 10488 |
| 1677 | 14.45 0.21 % |
23-05-2024 13:15:00 Thursday |
6815.55 6830 |
6830 | 6798 | 6417 |
| 1678 | 48.85 0.72 % |
23-05-2024 12:15:00 Thursday |
6764.2 6813.05 |
6832.3 | 6761.5 | 9851 |
| 1679 | -4.1 -0.06 % |
23-05-2024 11:15:00 Thursday |
6768.3 6764.2 |
6785 | 6757.05 | 3363 |
| 1680 | -6.85 -0.1 % |
23-05-2024 10:15:00 Thursday |
6774.75 6767.9 |
6785 | 6751.05 | 5308 |
| 1681 | 25.15 0.37 % |
23-05-2024 09:15:00 Thursday |
6750.7 6775.85 |
6787.2 | 6730 | 8680 |
| 1682 | 26.5 0.39 % |
22-05-2024 15:15:00 Wednesday |
6730.35 6756.85 |
6757.75 | 6730 | 5925 |
| 1683 | -25.6 -0.38 % |
22-05-2024 14:15:00 Wednesday |
6761.15 6735.55 |
6769 | 6730.75 | 4579 |
| 1684 | 11.85 0.18 % |
22-05-2024 13:15:00 Wednesday |
6752.95 6764.8 |
6769.9 | 6748.65 | 2998 |
| 1685 | -0.75 -0.01 % |
22-05-2024 12:15:00 Wednesday |
6756.65 6755.9 |
6765 | 6750 | 2012 |
| 1686 | -0.4 -0.01 % |
22-05-2024 11:15:00 Wednesday |
6754.9 6754.5 |
6766 | 6743 | 2763 |
| 1687 | 0.8 0.01 % |
22-05-2024 10:15:00 Wednesday |
6751.05 6751.85 |
6764 | 6740.3 | 2708 |
| 1688 | -28.8 -0.42 % |
22-05-2024 09:15:00 Wednesday |
6780 6751.2 |
6780 | 6735 | 5602 |
| 1689 | 12.3 0.18 % |
21-05-2024 15:15:00 Tuesday |
6739.7 6752 |
6760.8 | 6736.3 | 7230 |
| 1690 | -5 -0.07 % |
21-05-2024 14:15:00 Tuesday |
6742 6737 |
6750 | 6729 | 3306 |
| 1691 | 13.95 0.21 % |
21-05-2024 13:15:00 Tuesday |
6727.75 6741.7 |
6742.3 | 6720 | 617 |
| 1692 | -8.9 -0.13 % |
21-05-2024 12:15:00 Tuesday |
6736.65 6727.75 |
6738.45 | 6721 | 1621 |
| 1693 | -8.05 -0.12 % |
21-05-2024 11:15:00 Tuesday |
6747.7 6739.65 |
6747.7 | 6725.1 | 11618 |
| 1694 | -19.3 -0.29 % |
21-05-2024 10:15:00 Tuesday |
6767 6747.7 |
6785.35 | 6743.1 | 3240 |
| 1695 | 47 0.7 % |
21-05-2024 09:15:00 Tuesday |
6720 6767 |
6776.9 | 6704.6 | 3430 |
| 1696 | 5 0.07 % |
18-05-2024 12:15:00 Saturday |
6735 6740 |
6740 | 6726 | 1113 |
| 1697 | -20.2 -0.3 % |
18-05-2024 11:15:00 Saturday |
6760 6739.8 |
6760 | 6731.75 | -1654 |
| 1698 | 34.95 0.52 % |
18-05-2024 09:15:00 Saturday |
6710.05 6745 |
6752.1 | 6710.05 | 2688 |
| 1699 | 3.35 0.05 % |
17-05-2024 15:15:00 Friday |
6725.7 6729.05 |
6737.7 | 6721.05 | 807 |
| 1700 | -26.15 -0.39 % |
17-05-2024 14:15:00 Friday |
6755.1 6728.95 |
6762.05 | 6720.1 | 5231 |
| 1701 | -7.3 -0.11 % |
17-05-2024 13:15:00 Friday |
6762.55 6755.25 |
6764.7 | 6750 | 3540 |
| 1702 | 1.85 0.03 % |
17-05-2024 12:15:00 Friday |
6760.7 6762.55 |
6770 | 6751.4 | 838 |
| 1703 | -14.4 -0.21 % |
17-05-2024 11:15:00 Friday |
6765.85 6751.45 |
6768.15 | 6745.25 | 1319 |
| 1704 | 47.9 0.71 % |
17-05-2024 10:15:00 Friday |
6717.95 6765.85 |
6778.5 | 6717.1 | 2859 |
| 1705 | -25.35 -0.38 % |
17-05-2024 09:15:00 Friday |
6745 6719.65 |
6745 | 6702.4 | 4045 |
| 1706 | -8.8 -0.13 % |
16-05-2024 15:15:00 Thursday |
6745.8 6737 |
6756 | 6725 | 3444 |
| 1707 | 113 1.7 % |
16-05-2024 14:15:00 Thursday |
6632.8 6745.8 |
6758.4 | 6625.1 | 13523 |
| 1708 | -36.35 -0.55 % |
16-05-2024 13:15:00 Thursday |
6663.35 6627 |
6665.9 | 6626 | 6064 |
| 1709 | -42 -0.63 % |
16-05-2024 12:15:00 Thursday |
6702 6660 |
6706 | 6654.85 | 17402 |
| 1710 | 37.2 0.56 % |
16-05-2024 11:15:00 Thursday |
6662.8 6700 |
6700 | 6651 | 6669 |
| 1711 | -20.5 -0.31 % |
16-05-2024 10:15:00 Thursday |
6680.55 6660.05 |
6680.55 | 6650 | 3803 |
| 1712 | -21.05 -0.31 % |
16-05-2024 09:15:00 Thursday |
6700 6678.95 |
6717.5 | 6668 | 8096 |
| 1713 | -2.85 -0.04 % |
15-05-2024 15:15:00 Wednesday |
6681.35 6678.5 |
6685.8 | 6672.95 | 1995 |
| 1714 | 11 0.16 % |
15-05-2024 14:15:00 Wednesday |
6673 6684 |
6688.8 | 6663 | 18052 |
| 1715 | 0.4 0.01 % |
15-05-2024 13:15:00 Wednesday |
6670 6670.4 |
6677.65 | 6665 | 13451 |
| 1716 | 4.6 0.07 % |
15-05-2024 12:15:00 Wednesday |
6665.6 6670.2 |
6680.65 | 6664 | 5548 |
| 1717 | 4.3 0.06 % |
15-05-2024 11:15:00 Wednesday |
6663 6667.3 |
6688.4 | 6654.5 | 9214 |
| 1718 | -7.1 -0.11 % |
15-05-2024 10:15:00 Wednesday |
6673.25 6666.15 |
6674.85 | 6646.35 | 6909 |
| 1719 | -47.35 -0.7 % |
15-05-2024 09:15:00 Wednesday |
6723.95 6676.6 |
6730 | 6658.45 | 10962 |
| 1720 | 2.1 0.03 % |
14-05-2024 15:15:00 Tuesday |
6677.9 6680 |
6680 | 6670 | 1123 |
| 1721 | -18.8 -0.28 % |
14-05-2024 14:15:00 Tuesday |
6695 6676.2 |
6703.95 | 6672.7 | 7052 |
| 1722 | -13.85 -0.21 % |
14-05-2024 13:15:00 Tuesday |
6712.15 6698.3 |
6712.35 | 6694.25 | 1694 |
| 1723 | 35.25 0.53 % |
14-05-2024 12:15:00 Tuesday |
6678 6713.25 |
6722 | 6677 | 4704 |
| 1724 | 2.9 0.04 % |
14-05-2024 11:15:00 Tuesday |
6675.1 6678 |
6692.2 | 6672.55 | 4460 |
| 1725 | -9 -0.13 % |
14-05-2024 10:15:00 Tuesday |
6689 6680 |
6700 | 6658.6 | 3382 |
| 1726 | -32.8 -0.49 % |
14-05-2024 09:15:00 Tuesday |
6715 6682.2 |
6740 | 6675 | 4291 |
| 1727 | 12 0.18 % |
13-05-2024 15:15:00 Monday |
6711 6723 |
6724 | 6709.6 | 4169 |
| 1728 | -9.5 -0.14 % |
13-05-2024 14:15:00 Monday |
6719.55 6710.05 |
6742.9 | 6703 | 7767 |
| 1729 | 25.2 0.38 % |
13-05-2024 13:15:00 Monday |
6694.4 6719.6 |
6730 | 6656.45 | 6598 |
| 1730 | 5.35 0.08 % |
13-05-2024 12:15:00 Monday |
6689.65 6695 |
6700.55 | 6680 | 4699 |
| 1731 | 21.05 0.32 % |
13-05-2024 11:15:00 Monday |
6664.35 6685.4 |
6700.4 | 6664.35 | 5871 |
| 1732 | 22.9 0.34 % |
13-05-2024 10:15:00 Monday |
6645 6667.9 |
6688.45 | 6624.5 | 5843 |
| 1733 | -56 -0.84 % |
13-05-2024 09:15:00 Monday |
6698.65 6642.65 |
6698.65 | 6620 | 11650 |
| 1734 | -2.1 -0.03 % |
10-05-2024 15:15:00 Friday |
6687.1 6685 |
6689.15 | 6667.25 | 2971 |
| 1735 | 32.45 0.49 % |
10-05-2024 14:15:00 Friday |
6655 6687.45 |
6699.75 | 6650.3 | 11408 |
| 1736 | 9.05 0.14 % |
10-05-2024 13:15:00 Friday |
6645.5 6654.55 |
6674.35 | 6645 | 10917 |
| 1737 | 15 0.23 % |
10-05-2024 12:15:00 Friday |
6630 6645 |
6646.05 | 6616.75 | 35779 |
| 1738 | -22.5 -0.34 % |
10-05-2024 11:15:00 Friday |
6657 6634.5 |
6669.9 | 6621.2 | 4945 |
| 1739 | -20.55 -0.31 % |
10-05-2024 10:15:00 Friday |
6677.55 6657 |
6677.55 | 6616 | 8647 |
| 1740 | 48.65 0.73 % |
10-05-2024 09:15:00 Friday |
6630 6678.65 |
6687.25 | 6603.05 | 16439 |
| 1741 | -2.35 -0.04 % |
09-05-2024 15:15:00 Thursday |
6607.85 6605.5 |
6610.8 | 6584.3 | 13912 |
| 1742 | -67.75 -1.02 % |
09-05-2024 14:15:00 Thursday |
6672.45 6604.7 |
6679 | 6603.65 | 29872 |
| 1743 | 29.85 0.45 % |
09-05-2024 13:15:00 Thursday |
6640 6669.85 |
6688 | 6637 | 9887 |
| 1744 | -64.7 -0.96 % |
09-05-2024 12:15:00 Thursday |
6704.7 6640 |
6719 | 6620 | 32756 |
| 1745 | -21.45 -0.32 % |
09-05-2024 11:15:00 Thursday |
6726.7 6705.25 |
6729.4 | 6697 | 8157 |
| 1746 | -62.2 -0.92 % |
09-05-2024 10:15:00 Thursday |
6786 6723.8 |
6788.7 | 6710 | 11261 |
| 1747 | -50.75 -0.74 % |
09-05-2024 09:15:00 Thursday |
6840 6789.25 |
6840 | 6775 | 12682 |
| 1748 | 5.85 0.09 % |
08-05-2024 15:15:00 Wednesday |
6802.75 6808.6 |
6808.65 | 6795 | 1072 |
| 1749 | -6.15 -0.09 % |
08-05-2024 14:15:00 Wednesday |
6810 6803.85 |
6810.35 | 6787.55 | 3215 |
| 1750 | -17 -0.25 % |
08-05-2024 13:15:00 Wednesday |
6830 6813 |
6839.95 | 6806 | 1890 |
| 1751 | -20.4 -0.3 % |
08-05-2024 12:15:00 Wednesday |
6850.4 6830 |
6852.6 | 6830 | 1933 |
| 1752 | 25.3 0.37 % |
08-05-2024 11:15:00 Wednesday |
6830.9 6856.2 |
6856.2 | 6826.85 | 3988 |
| 1753 | -45 -0.65 % |
08-05-2024 10:15:00 Wednesday |
6873.45 6828.45 |
6873.45 | 6821.2 | 1870 |
| 1754 | 8 0.12 % |
08-05-2024 09:15:00 Wednesday |
6863 6871 |
6879.2 | 6802.5 | 6292 |
| 1755 | 0.6 0.01 % |
07-05-2024 15:15:00 Tuesday |
6881.4 6882 |
6885 | 6868.65 | 2739 |
| 1756 | 12.6 0.18 % |
07-05-2024 14:15:00 Tuesday |
6870.6 6883.2 |
6885 | 6838.35 | 7657 |
| 1757 | -34.95 -0.51 % |
07-05-2024 13:15:00 Tuesday |
6900 6865.05 |
6911.9 | 6864.1 | 5627 |
| 1758 | 48.25 0.7 % |
07-05-2024 12:15:00 Tuesday |
6855 6903.25 |
6940 | 6855 | 15360 |
| 1759 | 21.25 0.31 % |
07-05-2024 11:15:00 Tuesday |
6833.75 6855 |
6855 | 6821 | 9426 |
| 1760 | 18.15 0.27 % |
07-05-2024 10:15:00 Tuesday |
6816 6834.15 |
6839.1 | 6787 | 11390 |
| 1761 | -71 -1.03 % |
07-05-2024 09:15:00 Tuesday |
6887 6816 |
6901.65 | 6802.35 | 23808 |
| 1762 | 1 0.01 % |
06-05-2024 15:15:00 Monday |
6864.95 6865.95 |
6866 | 6852.15 | 4254 |
| 1763 | -16.7 -0.24 % |
06-05-2024 14:15:00 Monday |
6881.3 6864.6 |
6892 | 6844.9 | 10157 |
| 1764 | 7.8 0.11 % |
06-05-2024 13:15:00 Monday |
6877.15 6884.95 |
6901.55 | 6875.95 | 5899 |
| 1765 | -58.6 -0.84 % |
06-05-2024 12:15:00 Monday |
6938.9 6880.3 |
6941.05 | 6875 | 15354 |
| 1766 | 9.95 0.14 % |
06-05-2024 11:15:00 Monday |
6926.75 6936.7 |
6945 | 6920.15 | 4092 |
| 1767 | 6.95 0.1 % |
06-05-2024 10:15:00 Monday |
6918.05 6925 |
6963.6 | 6915.95 | 10338 |
| 1768 | -102.2 -1.46 % |
06-05-2024 09:15:00 Monday |
7019.95 6917.75 |
7019.95 | 6896 | 33654 |
| 1769 | -6 -0.09 % |
03-05-2024 15:15:00 Friday |
6935 6929 |
6948 | 6923.55 | 9338 |
| 1770 | -80.55 -1.15 % |
03-05-2024 14:15:00 Friday |
7015.55 6935 |
7020.55 | 6909.5 | 27242 |
| 1771 | -2.45 -0.03 % |
03-05-2024 13:15:00 Friday |
7015 7012.55 |
7034.75 | 6991.1 | 8631 |
| 1772 | 34.05 0.49 % |
03-05-2024 12:15:00 Friday |
6976.8 7010.85 |
7054.9 | 6972.05 | 17456 |
| 1773 | -173.85 -2.43 % |
03-05-2024 11:15:00 Friday |
7151 6977.15 |
7151 | 6976.8 | 28537 |
| 1774 | -100.8 -1.39 % |
03-05-2024 10:15:00 Friday |
7251 7150.2 |
7269.1 | 7138 | 25230 |
| 1775 | -94.85 -1.29 % |
03-05-2024 09:15:00 Friday |
7350 7255.15 |
7400 | 7234.75 | 87951 |
| 1776 | 14.6 0.21 % |
02-05-2024 15:15:00 Thursday |
6875.4 6890 |
6900 | 6869.4 | 4583 |
| 1777 | -13.1 -0.19 % |
02-05-2024 14:15:00 Thursday |
6888.5 6875.4 |
6911.45 | 6865 | 21950 |
| 1778 | 3.4 0.05 % |
02-05-2024 13:15:00 Thursday |
6887.8 6891.2 |
6898 | 6884.05 | 9317 |
| 1779 | 9.2 0.13 % |
02-05-2024 12:15:00 Thursday |
6881.7 6890.9 |
6900.5 | 6880 | 4102 |
| 1780 | 1.2 0.02 % |
02-05-2024 11:15:00 Thursday |
6880.5 6881.7 |
6899.75 | 6864.05 | 11333 |
| 1781 | -35.7 -0.52 % |
02-05-2024 10:15:00 Thursday |
6915.95 6880.25 |
6919.95 | 6870 | 8788 |
| 1782 | 65.9 0.96 % |
02-05-2024 09:15:00 Thursday |
6850.05 6915.95 |
6972.45 | 6850.05 | 20362 |
| 1783 | -3.8 -0.06 % |
30-04-2024 15:15:00 Tuesday |
6908.8 6905 |
6912.55 | 6900 | 3613 |
| 1784 | -6.05 -0.09 % |
30-04-2024 14:15:00 Tuesday |
6918.05 6912 |
6972.4 | 6910 | 28129 |
| 1785 | 39.9 0.58 % |
30-04-2024 13:15:00 Tuesday |
6885 6924.9 |
6936 | 6880 | 15661 |
| 1786 | -11 -0.16 % |
30-04-2024 12:15:00 Tuesday |
6893 6882 |
6900.1 | 6882 | 9069 |
| 1787 | 10.55 0.15 % |
30-04-2024 11:15:00 Tuesday |
6881.95 6892.5 |
6898.45 | 6874.75 | 4895 |
| 1788 | 11.8 0.17 % |
30-04-2024 10:15:00 Tuesday |
6870.15 6881.95 |
6905 | 6868.2 | 19354 |
| 1789 | 40.55 0.59 % |
30-04-2024 09:15:00 Tuesday |
6836.8 6877.35 |
6880 | 6821.65 | 23609 |
| 1790 | -13.95 -0.2 % |
29-04-2024 15:15:00 Monday |
6830 6816.05 |
6833 | 6810 | 2562 |
| 1791 | 13.2 0.19 % |
29-04-2024 14:15:00 Monday |
6817 6830.2 |
6839.15 | 6800.4 | 7418 |
| 1792 | 56.65 0.84 % |
29-04-2024 13:15:00 Monday |
6763.35 6820 |
6828 | 6752.1 | 5719 |
| 1793 | -7.2 -0.11 % |
29-04-2024 12:15:00 Monday |
6772 6764.8 |
6777.5 | 6760 | 2849 |
| 1794 | 1.25 0.02 % |
29-04-2024 11:15:00 Monday |
6770.95 6772.2 |
6781.55 | 6755.5 | 3073 |
| 1795 | 19.55 0.29 % |
29-04-2024 10:15:00 Monday |
6751.4 6770.95 |
6777.45 | 6751.4 | 3277 |
| 1796 | -83.3 -1.22 % |
29-04-2024 09:15:00 Monday |
6839.15 6755.85 |
6839.15 | 6710.75 | 18047 |
| 1797 | 3.5 0.05 % |
26-04-2024 15:15:00 Friday |
6730.05 6733.55 |
6742 | 6721.9 | 12354 |
| 1798 | 29.35 0.44 % |
26-04-2024 14:15:00 Friday |
6703.6 6732.95 |
6744.55 | 6695 | 136363 |
| 1799 | -0.25 0 % |
26-04-2024 13:15:00 Friday |
6703.95 6703.7 |
6725 | 6695.05 | 19497 |
| 1800 | -49 -0.73 % |
26-04-2024 12:15:00 Friday |
6749.95 6700.95 |
6760.6 | 6691.4 | 27130 |
| 1801 | -7.65 -0.11 % |
26-04-2024 11:15:00 Friday |
6757.7 6750.05 |
6769.8 | 6728 | 34311 |
| 1802 | -45.15 -0.66 % |
26-04-2024 10:15:00 Friday |
6806.5 6761.35 |
6824.95 | 6755.8 | 35891 |
| 1803 | -199 -2.84 % |
26-04-2024 09:15:00 Friday |
7008.6 6809.6 |
7008.6 | 6772.15 | 90265 |
| 1804 | -21.9 -0.3 % |
25-04-2024 15:15:00 Thursday |
7300.45 7278.55 |
7306.4 | 7277.5 | 1203 |
| 1805 | -29.85 -0.41 % |
25-04-2024 14:15:00 Thursday |
7330.3 7300.45 |
7362.95 | 7283.6 | 3736 |
| 1806 | 60.3 0.83 % |
25-04-2024 13:15:00 Thursday |
7270 7330.3 |
7343.3 | 7240.85 | 4211 |
| 1807 | 26.8 0.37 % |
25-04-2024 12:15:00 Thursday |
7246.2 7273 |
7278.55 | 7229.75 | 2778 |
| 1808 | 21.6 0.3 % |
25-04-2024 11:15:00 Thursday |
7226.45 7248.05 |
7290 | 7220.6 | 3644 |
| 1809 | 11.65 0.16 % |
25-04-2024 10:15:00 Thursday |
7219 7230.65 |
7246.3 | 7190 | 3275 |
| 1810 | -118.65 -1.62 % |
25-04-2024 09:15:00 Thursday |
7330 7211.35 |
7337.45 | 7129.35 | 8272 |
| 1811 | -21.45 -0.29 % |
24-04-2024 15:15:00 Wednesday |
7336.5 7315.05 |
7336.5 | 7315.05 | 1148 |
| 1812 | 12.35 0.17 % |
24-04-2024 14:15:00 Wednesday |
7324.15 7336.5 |
7344.75 | 7290 | 1299 |
| 1813 | 45 0.62 % |
24-04-2024 13:15:00 Wednesday |
7288 7333 |
7333 | 7285.05 | 1578 |
| 1814 | -44.1 -0.6 % |
24-04-2024 12:15:00 Wednesday |
7332.15 7288.05 |
7336.95 | 7288 | 1502 |
| 1815 | -42.45 -0.58 % |
24-04-2024 11:15:00 Wednesday |
7381.1 7338.65 |
7417 | 7327 | 5374 |
| 1816 | 60.45 0.83 % |
24-04-2024 10:15:00 Wednesday |
7315.1 7375.55 |
7380 | 7310.95 | 4152 |
| 1817 | 23.05 0.32 % |
24-04-2024 09:15:00 Wednesday |
7285.85 7308.9 |
7320 | 7250.05 | 2798 |
| 1818 | -11.95 -0.16 % |
23-04-2024 15:15:00 Tuesday |
7260 7248.05 |
7270.75 | 7237.65 | 852 |
| 1819 | -11.7 -0.16 % |
23-04-2024 14:15:00 Tuesday |
7267 7255.3 |
7290 | 7239.7 | 1445 |
| 1820 | -15 -0.21 % |
23-04-2024 13:15:00 Tuesday |
7284.95 7269.95 |
7289.8 | 7265.05 | 5438 |
| 1821 | -4.8 -0.07 % |
23-04-2024 12:15:00 Tuesday |
7287.4 7282.6 |
7290 | 7269.65 | 6673 |
| 1822 | -9.15 -0.13 % |
23-04-2024 11:15:00 Tuesday |
7301.5 7292.35 |
7304 | 7277.45 | 1128 |
| 1823 | 20.85 0.29 % |
23-04-2024 10:15:00 Tuesday |
7280.2 7301.05 |
7305 | 7253.25 | 3107 |
| 1824 | -15.1 -0.21 % |
23-04-2024 09:15:00 Tuesday |
7300 7284.9 |
7337.5 | 7278.1 | 6955 |
| 1825 | 6.5 0.09 % |
22-04-2024 15:15:00 Monday |
7288.5 7295 |
7299 | 7282.05 | 4022 |
| 1826 | 34.2 0.47 % |
22-04-2024 14:15:00 Monday |
7254.85 7289.05 |
7295.25 | 7251.2 | 8901 |
| 1827 | 6.85 0.09 % |
22-04-2024 13:15:00 Monday |
7248 7254.85 |
7266 | 7245 | 10969 |
| 1828 | -18 -0.25 % |
22-04-2024 12:15:00 Monday |
7266.75 7248.75 |
7295 | 7240 | 17937 |
| 1829 | 0.3 0 % |
22-04-2024 11:15:00 Monday |
7267.25 7267.55 |
7286.95 | 7252 | 9608 |
| 1830 | 40.2 0.56 % |
22-04-2024 10:15:00 Monday |
7227.05 7267.25 |
7292.9 | 7225.95 | 15843 |
| 1831 | 77.25 1.08 % |
22-04-2024 09:15:00 Monday |
7150.4 7227.65 |
7272 | 7150.4 | 15103 |
| 1832 | -16.9 -0.24 % |
19-04-2024 15:15:00 Friday |
7123.9 7107 |
7130 | 7096.45 | 4021 |
| 1833 | 61.9 0.88 % |
19-04-2024 14:15:00 Friday |
7063 7124.9 |
7150.6 | 7049.9 | 14388 |
| 1834 | 111.15 1.6 % |
19-04-2024 13:15:00 Friday |
6946.6 7057.75 |
7076.3 | 6935.35 | 8774 |
| 1835 | 30.3 0.44 % |
19-04-2024 12:15:00 Friday |
6919 6949.3 |
6950.5 | 6910.9 | 2145 |
| 1836 | 52.45 0.77 % |
19-04-2024 11:15:00 Friday |
6853.35 6905.8 |
6913.55 | 6853.35 | 2032 |
| 1837 | -22.9 -0.33 % |
19-04-2024 10:15:00 Friday |
6866.25 6843.35 |
6870.75 | 6838.6 | 1212 |
| 1838 | 16.5 0.24 % |
19-04-2024 09:15:00 Friday |
6849.95 6866.45 |
6886.25 | 6811.05 | 5291 |
| 1839 | 0.9 0.01 % |
18-04-2024 15:15:00 Thursday |
6890.1 6891 |
6902.8 | 6871.05 | 1382 |
| 1840 | -21.5 -0.31 % |
18-04-2024 14:15:00 Thursday |
6911 6889.5 |
6920.05 | 6886.05 | 16689 |
| 1841 | -20.15 -0.29 % |
18-04-2024 13:15:00 Thursday |
6930.15 6910 |
6934.25 | 6868 | 3322 |
| 1842 | 1.55 0.02 % |
18-04-2024 12:15:00 Thursday |
6931 6932.55 |
6951.25 | 6924 | 1015 |
| 1843 | 3.15 0.05 % |
18-04-2024 11:15:00 Thursday |
6930.5 6933.65 |
6940 | 6911 | 2722 |
| 1844 | 19.7 0.29 % |
18-04-2024 10:15:00 Thursday |
6910.8 6930.5 |
6934.8 | 6890 | 4093 |
| 1845 | -38.25 -0.55 % |
18-04-2024 09:15:00 Thursday |
6945.25 6907 |
6992.25 | 6905 | 5592 |
| 1846 | -4.55 -0.07 % |
16-04-2024 15:15:00 Tuesday |
6967.45 6962.9 |
6967.45 | 6944 | 32482 |
| 1847 | -52.05 -0.74 % |
16-04-2024 14:15:00 Tuesday |
7023.05 6971 |
7023.05 | 6947.95 | 6312 |
| 1848 | 82.9 1.19 % |
16-04-2024 13:15:00 Tuesday |
6945 7027.9 |
7028.4 | 6945 | 9584 |
| 1849 | -9.85 -0.14 % |
16-04-2024 12:15:00 Tuesday |
6954.85 6945 |
6959 | 6934 | 2704 |
| 1850 | -7.45 -0.11 % |
16-04-2024 11:15:00 Tuesday |
6960 6952.55 |
6966.35 | 6948.15 | 2167 |
| 1851 | -2.95 -0.04 % |
16-04-2024 10:15:00 Tuesday |
6962.95 6960 |
6981 | 6944 | 2312 |
| 1852 | -39.2 -0.56 % |
16-04-2024 09:15:00 Tuesday |
7001.35 6962.15 |
7037 | 6942 | 7588 |
| 1853 | -5.2 -0.07 % |
15-04-2024 15:15:00 Monday |
7080 7074.8 |
7084.95 | 7061.55 | 1407 |
| 1854 | -40.2 -0.56 % |
15-04-2024 14:15:00 Monday |
7120.2 7080 |
7128 | 7066.55 | 2408 |
| 1855 | -18.4 -0.26 % |
15-04-2024 13:15:00 Monday |
7143.5 7125.1 |
7150.5 | 7118 | 999 |
| 1856 | -36.9 -0.51 % |
15-04-2024 12:15:00 Monday |
7185 7148.1 |
7186.75 | 7133 | 1751 |
| 1857 | -3.7 -0.05 % |
15-04-2024 11:15:00 Monday |
7184.45 7180.75 |
7189.95 | 7168.3 | 571 |
| 1858 | 37.55 0.53 % |
15-04-2024 10:15:00 Monday |
7146.9 7184.45 |
7198 | 7140 | 1481 |
| 1859 | 69.6 0.98 % |
15-04-2024 09:15:00 Monday |
7081.5 7151.1 |
7181.5 | 7081.5 | 6619 |
| 1860 | -22.25 -0.31 % |
12-04-2024 15:15:00 Friday |
7230.25 7208 |
7249.95 | 7205.5 | 2742 |
| 1861 | -5.75 -0.08 % |
12-04-2024 14:15:00 Friday |
7236 7230.25 |
7250 | 7208 | 12909 |
| 1862 | 22.65 0.31 % |
12-04-2024 13:15:00 Friday |
7209.35 7232 |
7232 | 7206.55 | 6917 |
| 1863 | 0.1 0 % |
12-04-2024 12:15:00 Friday |
7217.95 7218.05 |
7224 | 7177.3 | 13502 |
| 1864 | 24 0.33 % |
12-04-2024 11:15:00 Friday |
7200 7224 |
7224 | 7198 | 1499 |
| 1865 | 27.95 0.39 % |
12-04-2024 10:15:00 Friday |
7172.05 7200 |
7212.05 | 7170.4 | 2136 |
| 1866 | -57.55 -0.8 % |
12-04-2024 09:15:00 Friday |
7230 7172.45 |
7263.35 | 7154.6 | 8830 |
| 1867 | -4.25 -0.06 % |
10-04-2024 15:15:00 Wednesday |
7225.25 7221 |
7232.2 | 7215.8 | 478 |
| 1868 | 9.45 0.13 % |
10-04-2024 14:15:00 Wednesday |
7209 7218.45 |
7239 | 7209 | 4125 |
| 1869 | 10 0.14 % |
10-04-2024 13:15:00 Wednesday |
7199 7209 |
7212.2 | 7199 | 9044 |
| 1870 | 6.05 0.08 % |
10-04-2024 12:15:00 Wednesday |
7200 7206.05 |
7217.9 | 7188.25 | 1307 |
| 1871 | 12.7 0.18 % |
10-04-2024 11:15:00 Wednesday |
7186.3 7199 |
7199 | 7166.8 | 905 |
| 1872 | -19.4 -0.27 % |
10-04-2024 10:15:00 Wednesday |
7200 7180.6 |
7200 | 7161.4 | 3873 |
| 1873 | -13.3 -0.18 % |
10-04-2024 09:15:00 Wednesday |
7221.05 7207.75 |
7250.9 | 7182.9 | 4205 |
| 1874 | 17 0.24 % |
09-04-2024 15:15:00 Tuesday |
7183 7200 |
7200 | 7181.25 | 1966 |
| 1875 | 19.6 0.27 % |
09-04-2024 14:15:00 Tuesday |
7163.4 7183 |
7211 | 7152 | 5635 |
| 1876 | 20.05 0.28 % |
09-04-2024 13:15:00 Tuesday |
7135.1 7155.15 |
7165 | 7125 | 4591 |
| 1877 | -45.5 -0.63 % |
09-04-2024 12:15:00 Tuesday |
7185 7139.5 |
7198.35 | 7133 | 4596 |
| 1878 | -33.1 -0.46 % |
09-04-2024 11:15:00 Tuesday |
7213.8 7180.7 |
7232 | 7175 | 6393 |
| 1879 | 15.05 0.21 % |
09-04-2024 10:15:00 Tuesday |
7195.9 7210.95 |
7214.95 | 7186.85 | 2754 |
| 1880 | -22.4 -0.31 % |
09-04-2024 09:15:00 Tuesday |
7215 7192.6 |
7234.75 | 7183.85 | 6329 |
| 1881 | -1.85 -0.03 % |
08-04-2024 15:15:00 Monday |
7179.85 7178 |
7185 | 7168.75 | 672 |
| 1882 | -3.3 -0.05 % |
08-04-2024 14:15:00 Monday |
7180 7176.7 |
7186 | 7169.95 | 778 |
| 1883 | -11.5 -0.16 % |
08-04-2024 13:15:00 Monday |
7190 7178.5 |
7194.9 | 7156.45 | 1023 |
| 1884 | 20.8 0.29 % |
08-04-2024 12:15:00 Monday |
7168.2 7189 |
7190 | 7153.15 | 1072 |
| 1885 | -9.05 -0.13 % |
08-04-2024 11:15:00 Monday |
7170.6 7161.55 |
7170.6 | 7143.1 | 813 |
| 1886 | -1.15 -0.02 % |
08-04-2024 10:15:00 Monday |
7171 7169.85 |
7191.1 | 7163.45 | 1354 |
| 1887 | -30.05 -0.42 % |
08-04-2024 09:15:00 Monday |
7200.05 7170 |
7220.35 | 7165.4 | 2879 |
| 1888 | 16.25 0.23 % |
05-04-2024 15:15:00 Friday |
7174.95 7191.2 |
7196 | 7168.05 | 2217 |
| 1889 | -20.8 -0.29 % |
05-04-2024 14:15:00 Friday |
7195.8 7175 |
7201.15 | 7161.3 | 8861 |
| 1890 | 18.15 0.25 % |
05-04-2024 13:15:00 Friday |
7171.85 7190 |
7202.15 | 7168 | 2433 |
| 1891 | -2 -0.03 % |
05-04-2024 12:15:00 Friday |
7170 7168 |
7191.05 | 7158 | 3432 |
| 1892 | -33.55 -0.47 % |
05-04-2024 11:15:00 Friday |
7199 7165.45 |
7200.9 | 7158.4 | 2442 |
| 1893 | 3 0.04 % |
05-04-2024 10:15:00 Friday |
7196 7199 |
7224.6 | 7168.65 | 3325 |
| 1894 | -63.95 -0.88 % |
05-04-2024 09:15:00 Friday |
7263.95 7200 |
7263.95 | 7180 | 9316 |
| 1895 | 8.9 0.12 % |
04-04-2024 15:15:00 Thursday |
7278.1 7287 |
7295.7 | 7272.8 | 1267 |
| 1896 | -36.35 -0.5 % |
04-04-2024 14:15:00 Thursday |
7314.15 7277.8 |
7322.4 | 7275 | 1750 |
| 1897 | -4.9 -0.07 % |
04-04-2024 13:15:00 Thursday |
7320 7315.1 |
7345 | 7311.7 | 3204 |
| 1898 | 16.8 0.23 % |
04-04-2024 12:15:00 Thursday |
7306.4 7323.2 |
7336 | 7305.7 | 5981 |
| 1899 | 6.2 0.09 % |
04-04-2024 11:15:00 Thursday |
7294 7300.2 |
7310 | 7270 | 1729 |
| 1900 | 11.35 0.16 % |
04-04-2024 10:15:00 Thursday |
7294.2 7305.55 |
7325.8 | 7257.75 | 5662 |
| 1901 | -30.05 -0.41 % |
04-04-2024 09:15:00 Thursday |
7325.05 7295 |
7345 | 7271.85 | 9123 |
| 1902 | 5 0.07 % |
03-04-2024 15:15:00 Wednesday |
7301.95 7306.95 |
7315 | 7291 | 4776 |
| 1903 | -10.55 -0.14 % |
03-04-2024 14:15:00 Wednesday |
7312.35 7301.8 |
7320 | 7290 | 10375 |
| 1904 | 72.05 0.99 % |
03-04-2024 13:15:00 Wednesday |
7242.05 7314.1 |
7319 | 7240.4 | 11441 |
| 1905 | 2.8 0.04 % |
03-04-2024 12:15:00 Wednesday |
7245 7247.8 |
7273 | 7236.1 | 3630 |
| 1906 | -19.85 -0.27 % |
03-04-2024 11:15:00 Wednesday |
7255.45 7235.6 |
7255.45 | 7228.65 | 5095 |
| 1907 | -13.95 -0.19 % |
03-04-2024 10:15:00 Wednesday |
7264.25 7250.3 |
7290.15 | 7250.3 | 5438 |
| 1908 | 65.05 0.9 % |
03-04-2024 09:15:00 Wednesday |
7200 7265.05 |
7293.35 | 7182.2 | 11058 |
| 1909 | 6.05 0.08 % |
02-04-2024 15:15:00 Tuesday |
7212 7218.05 |
7222 | 7209.25 | 835 |
| 1910 | 1.9 0.03 % |
02-04-2024 14:15:00 Tuesday |
7207.95 7209.85 |
7217.45 | 7191 | 2078 |
| 1911 | 22.6 0.31 % |
02-04-2024 13:15:00 Tuesday |
7185.05 7207.65 |
7215 | 7178.7 | 1014 |
| 1912 | -38.25 -0.53 % |
02-04-2024 12:15:00 Tuesday |
7226 7187.75 |
7228.65 | 7187.75 | 1806 |
| 1913 | 8 0.11 % |
02-04-2024 11:15:00 Tuesday |
7217 7225 |
7230 | 7198.85 | 1261 |
| 1914 | 60.95 0.85 % |
02-04-2024 10:15:00 Tuesday |
7154.05 7215 |
7220 | 7133.85 | 4570 |
| 1915 | -96.2 -1.33 % |
02-04-2024 09:15:00 Tuesday |
7250 7153.8 |
7250 | 7152 | 6384 |
| 1916 | -11.2 -0.15 % |
01-04-2024 15:15:00 Monday |
7253 7241.8 |
7254.2 | 7235 | 807 |
| 1917 | 0.5 0.01 % |
01-04-2024 14:15:00 Monday |
7250 7250.5 |
7266 | 7234.3 | 2078 |
| 1918 | -25 -0.34 % |
01-04-2024 13:15:00 Monday |
7275 7250 |
7283.05 | 7250 | 1810 |
| 1919 | -27.9 -0.38 % |
01-04-2024 12:15:00 Monday |
7298 7270.1 |
7304.8 | 7267.4 | 1604 |
| 1920 | -13.2 -0.18 % |
01-04-2024 11:15:00 Monday |
7312.35 7299.15 |
7328 | 7293.5 | 1880 |
| 1921 | 25.2 0.35 % |
01-04-2024 10:15:00 Monday |
7291.7 7316.9 |
7340 | 7281.9 | 3823 |
| 1922 | 22.7 0.31 % |
01-04-2024 09:15:00 Monday |
7269.25 7291.95 |
7325.6 | 7220.45 | 9438 |
| 1923 | 6.1 0.08 % |
28-03-2024 15:15:00 Thursday |
7226.1 7232.2 |
7287.65 | 7222.15 | 6510 |
| 1924 | -91.25 -1.25 % |
28-03-2024 14:15:00 Thursday |
7313.05 7221.8 |
7328.6 | 7221 | 35091 |
| 1925 | 62.35 0.86 % |
28-03-2024 13:15:00 Thursday |
7247.65 7310 |
7349.65 | 7244.05 | 40308 |
| 1926 | 12.75 0.18 % |
28-03-2024 12:15:00 Thursday |
7238.55 7251.3 |
7257 | 7235 | 7659 |
| 1927 | -74 -1.01 % |
28-03-2024 11:15:00 Thursday |
7311 7237 |
7314.55 | 7231 | 34090 |
| 1928 | 79 1.09 % |
28-03-2024 10:15:00 Thursday |
7232 7311 |
7335 | 7227.85 | 43900 |
| 1929 | 195 2.77 % |
28-03-2024 09:15:00 Thursday |
7038 7233 |
7237.95 | 7038 | 51029 |
| 1930 | 0.95 0.01 % |
27-03-2024 15:15:00 Wednesday |
7025.05 7026 |
7035 | 7018.15 | 5812 |
| 1931 | 5 0.07 % |
27-03-2024 14:15:00 Wednesday |
7022 7027 |
7045 | 7002.7 | 19526 |
| 1932 | 78 1.12 % |
27-03-2024 13:15:00 Wednesday |
6944 7022 |
7032.2 | 6941.95 | 27930 |
| 1933 | 1.4 0.02 % |
27-03-2024 12:15:00 Wednesday |
6942.3 6943.7 |
6943.75 | 6935 | 2855 |
| 1934 | -6.2 -0.09 % |
27-03-2024 11:15:00 Wednesday |
6945.35 6939.15 |
6952.95 | 6935.05 | 2681 |
| 1935 | -1.5 -0.02 % |
27-03-2024 10:15:00 Wednesday |
6944.7 6943.2 |
6955 | 6925.05 | 7382 |
| 1936 | -5 -0.07 % |
27-03-2024 09:15:00 Wednesday |
6950 6945 |
6986.6 | 6902.35 | 13709 |
| 1937 | 14.9 0.22 % |
26-03-2024 15:15:00 Tuesday |
6901.1 6916 |
6925.85 | 6895.85 | 4719 |
| 1938 | -36.95 -0.53 % |
26-03-2024 14:15:00 Tuesday |
6937.1 6900.15 |
6939.2 | 6892.6 | 9976 |
| 1939 | 9.2 0.13 % |
26-03-2024 13:15:00 Tuesday |
6926.8 6936 |
6943 | 6923.6 | 10650 |
| 1940 | -5.9 -0.09 % |
26-03-2024 12:15:00 Tuesday |
6929.9 6924 |
6932.1 | 6916.9 | 9185 |
| 1941 | 16.9 0.24 % |
26-03-2024 11:15:00 Tuesday |
6905.1 6922 |
6932.6 | 6902.45 | 11263 |
| 1942 | -0.85 -0.01 % |
26-03-2024 10:15:00 Tuesday |
6904.95 6904.1 |
6919.75 | 6894 | 12007 |
| 1943 | 194.7 2.9 % |
26-03-2024 09:15:00 Tuesday |
6710.3 6905 |
6934.85 | 6710.3 | 46041 |
| 1944 | 3.6 0.05 % |
22-03-2024 15:15:00 Friday |
6753.8 6757.4 |
6765.8 | 6747.4 | 1832 |
| 1945 | -10.75 -0.16 % |
22-03-2024 14:15:00 Friday |
6764.4 6753.65 |
6800 | 6750 | 9371 |
| 1946 | -1.5 -0.02 % |
22-03-2024 13:15:00 Friday |
6771.5 6770 |
6780.6 | 6752.5 | 4075 |
| 1947 | 16 0.24 % |
22-03-2024 12:15:00 Friday |
6755 6771 |
6771 | 6747.1 | 1864 |
| 1948 | 0.35 0.01 % |
22-03-2024 11:15:00 Friday |
6754.65 6755 |
6770 | 6743 | 2166 |
| 1949 | 2.65 0.04 % |
22-03-2024 10:15:00 Friday |
6759.25 6761.9 |
6774 | 6745 | 2575 |
| 1950 | 72.05 1.08 % |
22-03-2024 09:15:00 Friday |
6690.05 6762.1 |
6767 | 6690.05 | 5031 |
| 1951 | -7.75 -0.12 % |
21-03-2024 15:15:00 Thursday |
6717.75 6710 |
6725.8 | 6710 | 767 |
| 1952 | 18.5 0.28 % |
21-03-2024 14:15:00 Thursday |
6700.05 6718.55 |
6730 | 6690.9 | 1939 |
| 1953 | 6.85 0.1 % |
21-03-2024 13:15:00 Thursday |
6696.55 6703.4 |
6717.7 | 6687.4 | 492 |
| 1954 | -8.35 -0.12 % |
21-03-2024 12:15:00 Thursday |
6699.65 6691.3 |
6705.15 | 6660 | 13903 |
| 1955 | -42 -0.62 % |
21-03-2024 11:15:00 Thursday |
6742 6700 |
6742 | 6697.9 | 1423 |
| 1956 | 32.9 0.49 % |
21-03-2024 10:15:00 Thursday |
6707.1 6740 |
6746.45 | 6697.5 | 1627 |
| 1957 | 11.45 0.17 % |
21-03-2024 09:15:00 Thursday |
6700.65 6712.1 |
6771.85 | 6672.5 | 5801 |
| 1958 | -7.7 -0.12 % |
20-03-2024 15:15:00 Wednesday |
6652.7 6645 |
6665.75 | 6645 | 738 |
| 1959 | -34.6 -0.52 % |
20-03-2024 14:15:00 Wednesday |
6687.35 6652.75 |
6693.05 | 6627.9 | 2495 |
| 1960 | -27.45 -0.41 % |
20-03-2024 13:15:00 Wednesday |
6717.45 6690 |
6729.9 | 6660 | 13223 |
| 1961 | 20.4 0.3 % |
20-03-2024 12:15:00 Wednesday |
6695 6715.4 |
6720.5 | 6689.05 | 3687 |
| 1962 | 33.95 0.51 % |
20-03-2024 11:15:00 Wednesday |
6660.05 6694 |
6694 | 6655 | 3511 |
| 1963 | 19.9 0.3 % |
20-03-2024 10:15:00 Wednesday |
6644.5 6664.4 |
6678 | 6640.5 | 1656 |
| 1964 | 41.9 0.63 % |
20-03-2024 09:15:00 Wednesday |
6600.05 6641.95 |
6687.3 | 6600.05 | 4398 |
| 1965 | -5.9 -0.09 % |
19-03-2024 15:15:00 Tuesday |
6586.3 6580.4 |
6588.6 | 6573.65 | 1857 |
| 1966 | -21.45 -0.32 % |
19-03-2024 14:15:00 Tuesday |
6607.75 6586.3 |
6665 | 6576.45 | 6321 |
| 1967 | 7.95 0.12 % |
19-03-2024 13:15:00 Tuesday |
6599.4 6607.35 |
6610 | 6580.35 | 1999 |
| 1968 | 17.6 0.27 % |
19-03-2024 12:15:00 Tuesday |
6579.15 6596.75 |
6614.75 | 6579.15 | 2462 |
| 1969 | 8.65 0.13 % |
19-03-2024 11:15:00 Tuesday |
6575.9 6584.55 |
6603.1 | 6567.4 | 3513 |
| 1970 | 8.95 0.14 % |
19-03-2024 10:15:00 Tuesday |
6571.05 6580 |
6588.8 | 6540 | 2322 |
| 1971 | 51.7 0.79 % |
19-03-2024 09:15:00 Tuesday |
6510 6561.7 |
6572 | 6505.05 | 2193 |
| 1972 | 2 0.03 % |
18-03-2024 15:15:00 Monday |
6499 6501 |
6502.65 | 6491.9 | 1640 |
| 1973 | -30.05 -0.46 % |
18-03-2024 14:15:00 Monday |
6529.05 6499 |
6550 | 6494.4 | 2852 |
| 1974 | -13.55 -0.21 % |
18-03-2024 13:15:00 Monday |
6540.9 6527.35 |
6545 | 6523.55 | 261 |
| 1975 | -2.35 -0.04 % |
18-03-2024 12:15:00 Monday |
6538.35 6536 |
6557.05 | 6529.6 | 828 |
| 1976 | 15.95 0.24 % |
18-03-2024 11:15:00 Monday |
6522.4 6538.35 |
6554.5 | 6512.35 | 29499 |
| 1977 | 48.3 0.74 % |
18-03-2024 10:15:00 Monday |
6489 6537.3 |
6540 | 6485.7 | 1832 |
| 1978 | -47.35 -0.73 % |
18-03-2024 09:15:00 Monday |
6527.35 6480 |
6527.35 | 6458 | 6779 |
| 1979 | -48.75 -0.75 % |
15-03-2024 15:15:00 Friday |
6505.5 6456.75 |
6522.9 | 6456.75 | 3449 |
| 1980 | 56.5 0.88 % |
15-03-2024 14:15:00 Friday |
6450.8 6507.3 |
6534.65 | 6430 | 11450 |
| 1981 | -19.7 -0.3 % |
15-03-2024 13:15:00 Friday |
6470.7 6451 |
6487.45 | 6432 | 2058 |
| 1982 | 0.55 0.01 % |
15-03-2024 12:15:00 Friday |
6470.05 6470.6 |
6481 | 6433.95 | 2167 |
| 1983 | -62.5 -0.96 % |
15-03-2024 11:15:00 Friday |
6532.5 6470 |
6537.15 | 6465.8 | 13020 |
| 1984 | -15.2 -0.23 % |
15-03-2024 10:15:00 Friday |
6546.25 6531.05 |
6577.5 | 6500 | 6837 |
| 1985 | 161.15 2.52 % |
15-03-2024 09:15:00 Friday |
6386.6 6547.75 |
6578.2 | 6360.35 | 12611 |
| 1986 | -4.35 -0.07 % |
14-03-2024 15:15:00 Thursday |
6391.55 6387.2 |
6401.55 | 6365.05 | 1385 |
| 1987 | -19.3 -0.3 % |
14-03-2024 14:15:00 Thursday |
6407 6387.7 |
6430.6 | 6380 | 1651 |
| 1988 | -8 -0.12 % |
14-03-2024 13:15:00 Thursday |
6415 6407 |
6420.15 | 6380.15 | 2858 |
| 1989 | -58 -0.9 % |
14-03-2024 12:15:00 Thursday |
6460 6402 |
6460.55 | 6388.6 | 2411 |
| 1990 | 10.9 0.17 % |
14-03-2024 11:15:00 Thursday |
6449.75 6460.65 |
6470 | 6445 | 981 |
| 1991 | 24.95 0.39 % |
14-03-2024 10:15:00 Thursday |
6425.05 6450 |
6454 | 6405.6 | 2917 |
| 1992 | -30.1 -0.47 % |
14-03-2024 09:15:00 Thursday |
6455.1 6425 |
6455.1 | 6300.65 | 6888 |
| 1993 | -15.4 -0.24 % |
13-03-2024 15:15:00 Wednesday |
6459.35 6443.95 |
6462.9 | 6434.45 | 1312 |
| 1994 | -12.95 -0.2 % |
13-03-2024 14:15:00 Wednesday |
6471.3 6458.35 |
6477 | 6390.05 | 4088 |
| 1995 | -29.2 -0.45 % |
13-03-2024 13:15:00 Wednesday |
6496.75 6467.55 |
6506 | 6465.85 | 1553 |
| 1996 | 64.5 1 % |
13-03-2024 12:15:00 Wednesday |
6425 6489.5 |
6494.95 | 6405 | 2721 |
| 1997 | -49.15 -0.76 % |
13-03-2024 11:15:00 Wednesday |
6474.15 6425 |
6477.25 | 6420 | 2459 |
| 1998 | -35.9 -0.55 % |
13-03-2024 10:15:00 Wednesday |
6510 6474.1 |
6515 | 6468 | 4233 |
| 1999 | 71 1.1 % |
13-03-2024 09:15:00 Wednesday |
6434.1 6505.1 |
6509 | 6410 | 6456 |
| 2000 | 2.1 0.03 % |
12-03-2024 15:15:00 Tuesday |
6434.7 6436.8 |
6449.95 | 6427.15 | 1893 |
| 2001 | -28.4 -0.44 % |
12-03-2024 14:15:00 Tuesday |
6460 6431.6 |
6472.5 | 6420.85 | 4331 |
| 2002 | -14.65 -0.23 % |
12-03-2024 13:15:00 Tuesday |
6473.95 6459.3 |
6483.25 | 6454.55 | 2763 |
| 2003 | 28.45 0.44 % |
12-03-2024 12:15:00 Tuesday |
6441.6 6470.05 |
6474 | 6422.6 | 4551 |
| 2004 | 26.8 0.42 % |
12-03-2024 11:15:00 Tuesday |
6414.85 6441.65 |
6452.95 | 6410 | 8589 |
| 2005 | -34.65 -0.54 % |
12-03-2024 10:15:00 Tuesday |
6452 6417.35 |
6454.85 | 6343.2 | 8869 |
| 2006 | 39.85 0.62 % |
12-03-2024 09:15:00 Tuesday |
6412 6451.85 |
6469.8 | 6369.5 | 13303 |
| 2007 | 3.25 0.05 % |
11-03-2024 15:15:00 Monday |
6434.75 6438 |
6440.15 | 6414.5 | 1445 |
| 2008 | -33.75 -0.52 % |
11-03-2024 14:15:00 Monday |
6470 6436.25 |
6486.65 | 6430.05 | 9789 |
| 2009 | -6.85 -0.11 % |
11-03-2024 13:15:00 Monday |
6477.55 6470.7 |
6489.3 | 6470 | 1368 |
| 2010 | 23.85 0.37 % |
11-03-2024 12:15:00 Monday |
6447.5 6471.35 |
6480.95 | 6440.5 | 8257 |
| 2011 | 22.75 0.35 % |
11-03-2024 11:15:00 Monday |
6420 6442.75 |
6462 | 6410 | 2358 |
| 2012 | -10.45 -0.16 % |
11-03-2024 10:15:00 Monday |
6434.5 6424.05 |
6446.4 | 6406 | 1419 |
| 2013 | -121.95 -1.86 % |
11-03-2024 09:15:00 Monday |
6555.5 6433.55 |
6555.5 | 6428 | 4956 |