| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
04-06-2025 15:15:00 |
1227.9 1227.9 |
1227.9 1227.9 |
-20 (-1.63%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -11.95 -0.97 % |
05-06-2025 09:15:00 |
1236.95 1225 |
1236.95 1218.95 |
| 5.2 0.42 % |
05-06-2025 10:15:00 |
1225 1230.2 |
1231.2 1221.8 |
| -4.05 -0.33 % |
05-06-2025 11:15:00 |
1231 1226.95 |
1233.95 1226.25 |
| 0 0 % |
05-06-2025 12:15:00 |
1228.15 1228.15 |
1228.15 1228.15 |
| -6 -0.49 % |
05-06-2025 13:15:00 |
1225 1219 |
1225.1 1219 |
| 0 0 % |
05-06-2025 14:15:00 |
1218.45 1218.45 |
1218.45 1218.45 |
| 0 0 % |
05-06-2025 15:15:00 |
1217.75 1217.75 |
1217.75 1217.75 |
| -7.25 -0.59 % |
06-06-2025 09:15:00 |
1221 1213.75 |
1221 1208.15 |
| -0.4 -0.03 % |
06-06-2025 10:15:00 |
1214.15 1213.75 |
1214.15 1213.75 |
| -1.7 -0.14 % |
06-06-2025 11:15:00 |
1212.3 1210.6 |
1213.25 1209.2 |
| -0.7 -0.06 % |
06-06-2025 12:15:00 |
1210.9 1210.2 |
1210.9 1210.2 |
| 3.9 0.32 % |
06-06-2025 13:15:00 |
1208.35 1212.25 |
1212.25 1207.9 |
| 0 0 % |
06-06-2025 14:15:00 |
1212 1212 |
1212 1212 |
| 0.1 0.01 % |
06-06-2025 15:15:00 |
1210 1210.1 |
1210.1 1210 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -76.95 | Min | 987.1 985.35 |
990.4 | 979.75 | -635 | |
| 68.9 | Max | 1530.75 1529.4 |
1541.3 | 1514.1 | 417589 | |
| -0.23 | Avergae | 1261.23 1260.99 |
1266.48 | 1255.66 | 5238.98 | |
| 1 | 0.1 0.01 % |
06-06-2025 15:15:00 Friday |
1210 1210.1 |
1210.1 | 1210 | 10 |
| 2 | 0 0 % |
06-06-2025 14:15:00 Friday |
1212 1212 |
1212 | 1212 | 19 |
| 3 | 3.9 0.32 % |
06-06-2025 13:15:00 Friday |
1208.35 1212.25 |
1212.25 | 1207.9 | 460 |
| 4 | -0.7 -0.06 % |
06-06-2025 12:15:00 Friday |
1210.9 1210.2 |
1210.9 | 1210.2 | 18 |
| 5 | -1.7 -0.14 % |
06-06-2025 11:15:00 Friday |
1212.3 1210.6 |
1213.25 | 1209.2 | 921 |
| 6 | -0.4 -0.03 % |
06-06-2025 10:15:00 Friday |
1214.15 1213.75 |
1214.15 | 1213.75 | 7 |
| 7 | -7.25 -0.59 % |
06-06-2025 09:15:00 Friday |
1221 1213.75 |
1221 | 1208.15 | 4679 |
| 8 | 0 0 % |
05-06-2025 15:15:00 Thursday |
1217.75 1217.75 |
1217.75 | 1217.75 | 1 |
| 9 | 0 0 % |
05-06-2025 14:15:00 Thursday |
1218.45 1218.45 |
1218.45 | 1218.45 | 1 |
| 10 | -6 -0.49 % |
05-06-2025 13:15:00 Thursday |
1225 1219 |
1225.1 | 1219 | 1341 |
| 11 | 0 0 % |
05-06-2025 12:15:00 Thursday |
1228.15 1228.15 |
1228.15 | 1228.15 | 4 |
| 12 | -4.05 -0.33 % |
05-06-2025 11:15:00 Thursday |
1231 1226.95 |
1233.95 | 1226.25 | 1396 |
| 13 | 5.2 0.42 % |
05-06-2025 10:15:00 Thursday |
1225 1230.2 |
1231.2 | 1221.8 | 351 |
| 14 | -11.95 -0.97 % |
05-06-2025 09:15:00 Thursday |
1236.95 1225 |
1236.95 | 1218.95 | 1130 |
| 15 | 0 0 % |
04-06-2025 15:15:00 Wednesday |
1227.9 1227.9 |
1227.9 | 1227.9 | 20 |
| 16 | 2.7 0.22 % |
04-06-2025 14:15:00 Wednesday |
1225.5 1228.2 |
1229.3 | 1224 | 720 |
| 17 | 0.1 0.01 % |
04-06-2025 13:15:00 Wednesday |
1224.85 1224.95 |
1225.95 | 1223 | 1025 |
| 18 | 0.35 0.03 % |
04-06-2025 12:15:00 Wednesday |
1221.95 1222.3 |
1222.3 | 1221.95 | 7 |
| 19 | -7.05 -0.57 % |
04-06-2025 11:15:00 Wednesday |
1229 1221.95 |
1229 | 1220.7 | 822 |
| 20 | 0 0 % |
04-06-2025 10:15:00 Wednesday |
1229.15 1229.15 |
1229.15 | 1229.15 | 16 |
| 21 | -13.45 -1.08 % |
04-06-2025 09:15:00 Wednesday |
1243.65 1230.2 |
1243.65 | 1226.75 | 2979 |
| 22 | 1.1 0.09 % |
03-06-2025 15:15:00 Tuesday |
1237.45 1238.55 |
1238.55 | 1237.45 | 7 |
| 23 | -3.8 -0.31 % |
03-06-2025 14:15:00 Tuesday |
1241.9 1238.1 |
1241.9 | 1238 | 1549 |
| 24 | 0.2 0.02 % |
03-06-2025 13:15:00 Tuesday |
1239.1 1239.3 |
1239.3 | 1239.1 | 65 |
| 25 | -0.5 -0.04 % |
03-06-2025 12:15:00 Tuesday |
1240 1239.5 |
1240 | 1239.5 | 224 |
| 26 | 0.2 0.02 % |
03-06-2025 11:15:00 Tuesday |
1246.4 1246.6 |
1246.6 | 1246.4 | 16 |
| 27 | -1.9 -0.15 % |
03-06-2025 10:15:00 Tuesday |
1248.5 1246.6 |
1251 | 1245.4 | 2921 |
| 28 | -18.75 -1.48 % |
03-06-2025 09:15:00 Tuesday |
1268.55 1249.8 |
1268.55 | 1244.5 | 8863 |
| 29 | -0.15 -0.01 % |
02-06-2025 15:15:00 Monday |
1264.9 1264.75 |
1265.8 | 1264.45 | 546 |
| 30 | -0.65 -0.05 % |
02-06-2025 14:15:00 Monday |
1266.3 1265.65 |
1267.2 | 1265.65 | 28 |
| 31 | 0 0 % |
02-06-2025 13:15:00 Monday |
1268.5 1268.5 |
1268.5 | 1268.5 | 300 |
| 32 | -0.2 -0.02 % |
02-06-2025 12:15:00 Monday |
1268.5 1268.3 |
1270 | 1266.4 | 1803 |
| 33 | 0.45 0.04 % |
02-06-2025 11:15:00 Monday |
1266.7 1267.15 |
1267.15 | 1266.7 | 287 |
| 34 | 0.45 0.04 % |
02-06-2025 10:15:00 Monday |
1267.8 1268.25 |
1268.25 | 1267.8 | 21 |
| 35 | 10.75 0.86 % |
02-06-2025 09:15:00 Monday |
1256.25 1267 |
1302.3 | 1256.25 | 53911 |
| 36 | 0.25 0.02 % |
30-05-2025 15:15:00 Friday |
1228 1228.25 |
1229.2 | 1228 | 60 |
| 37 | -5.45 -0.44 % |
30-05-2025 14:15:00 Friday |
1234.45 1229 |
1241 | 1228 | 703 |
| 38 | 0.45 0.04 % |
30-05-2025 13:15:00 Friday |
1234 1234.45 |
1236.6 | 1233.4 | 76 |
| 39 | -2.4 -0.19 % |
30-05-2025 12:15:00 Friday |
1236.95 1234.55 |
1238.2 | 1234.55 | 24 |
| 40 | -0.1 -0.01 % |
30-05-2025 11:15:00 Friday |
1236 1235.9 |
1236 | 1235.9 | 2 |
| 41 | -0.7 -0.06 % |
30-05-2025 10:15:00 Friday |
1240.8 1240.1 |
1240.8 | 1240.1 | 7 |
| 42 | -18.85 -1.5 % |
30-05-2025 09:15:00 Friday |
1259.95 1241.1 |
1259.95 | 1240 | 1166 |
| 43 | 0.85 0.07 % |
29-05-2025 15:15:00 Thursday |
1244.45 1245.3 |
1246.85 | 1244.45 | 741 |
| 44 | -0.05 0 % |
29-05-2025 14:15:00 Thursday |
1230 1229.95 |
1230 | 1228.5 | 15 |
| 45 | 0 0 % |
29-05-2025 13:15:00 Thursday |
1229.6 1229.6 |
1229.6 | 1229.6 | 9 |
| 46 | -6.9 -0.56 % |
29-05-2025 12:15:00 Thursday |
1236.35 1229.45 |
1237.2 | 1229.45 | 707 |
| 47 | 0 0 % |
29-05-2025 11:15:00 Thursday |
1242.4 1242.4 |
1242.4 | 1242.4 | 5 |
| 48 | -0.2 -0.02 % |
29-05-2025 10:15:00 Thursday |
1242.65 1242.45 |
1242.65 | 1232.75 | 1222 |
| 49 | -11.05 -0.88 % |
29-05-2025 09:15:00 Thursday |
1255.05 1244 |
1257 | 1228.95 | 5023 |
| 50 | -8.8 -0.7 % |
28-05-2025 15:15:00 Wednesday |
1261 1252.2 |
1261 | 1250 | 875 |
| 51 | 0 0 % |
28-05-2025 14:15:00 Wednesday |
1266.4 1266.4 |
1266.4 | 1266.4 | 3 |
| 52 | -0.35 -0.03 % |
28-05-2025 13:15:00 Wednesday |
1266.35 1266 |
1269.1 | 1265.6 | 303 |
| 53 | -3.3 -0.26 % |
28-05-2025 12:15:00 Wednesday |
1270 1266.7 |
1270.2 | 1266.3 | 532 |
| 54 | 0.8 0.06 % |
28-05-2025 11:15:00 Wednesday |
1268.95 1269.75 |
1270 | 1265 | 335 |
| 55 | 0.6 0.05 % |
28-05-2025 10:15:00 Wednesday |
1272.1 1272.7 |
1272.7 | 1270.25 | 91 |
| 56 | -2.1 -0.16 % |
28-05-2025 09:15:00 Wednesday |
1275 1272.9 |
1279.15 | 1272.45 | 1774 |
| 57 | 5.75 0.45 % |
27-05-2025 15:15:00 Tuesday |
1268.6 1274.35 |
1274.35 | 1267.6 | 747 |
| 58 | -2.7 -0.21 % |
27-05-2025 14:15:00 Tuesday |
1270.75 1268.05 |
1279.1 | 1268.05 | 1453 |
| 59 | 8.95 0.71 % |
27-05-2025 13:15:00 Tuesday |
1264.25 1273.2 |
1273.2 | 1263 | 243 |
| 60 | -2.9 -0.23 % |
27-05-2025 12:15:00 Tuesday |
1267.35 1264.45 |
1268.5 | 1261.05 | 895 |
| 61 | -5.9 -0.46 % |
27-05-2025 11:15:00 Tuesday |
1275.9 1270 |
1280.3 | 1270 | 684 |
| 62 | 4.35 0.34 % |
27-05-2025 10:15:00 Tuesday |
1270 1274.35 |
1276.65 | 1269 | 1599 |
| 63 | -8.75 -0.69 % |
27-05-2025 09:15:00 Tuesday |
1275.6 1266.85 |
1280.15 | 1259 | 2311 |
| 64 | 2.35 0.18 % |
26-05-2025 15:15:00 Monday |
1284.45 1286.8 |
1286.8 | 1284 | 280 |
| 65 | 4.75 0.37 % |
26-05-2025 14:15:00 Monday |
1279.8 1284.55 |
1284.9 | 1279.8 | 1300 |
| 66 | -3.5 -0.27 % |
26-05-2025 13:15:00 Monday |
1283.45 1279.95 |
1283.45 | 1279.35 | 177 |
| 67 | 4.2 0.33 % |
26-05-2025 12:15:00 Monday |
1279.75 1283.95 |
1289.9 | 1279.75 | 447 |
| 68 | -2.2 -0.17 % |
26-05-2025 11:15:00 Monday |
1283.8 1281.6 |
1284.8 | 1279.85 | 478 |
| 69 | 2 0.16 % |
26-05-2025 10:15:00 Monday |
1281.5 1283.5 |
1283.5 | 1277.05 | 348 |
| 70 | 12.4 0.98 % |
26-05-2025 09:15:00 Monday |
1271.5 1283.9 |
1290 | 1271.5 | 923 |
| 71 | 1 0.08 % |
23-05-2025 15:15:00 Friday |
1277 1278 |
1278.6 | 1276.45 | 491 |
| 72 | 0.2 0.02 % |
23-05-2025 14:15:00 Friday |
1277.65 1277.85 |
1278.5 | 1275.25 | 586 |
| 73 | 0.75 0.06 % |
23-05-2025 13:15:00 Friday |
1276 1276.75 |
1283.35 | 1276 | 843 |
| 74 | -2.7 -0.21 % |
23-05-2025 12:15:00 Friday |
1279.1 1276.4 |
1281.25 | 1275 | 630 |
| 75 | -1.85 -0.14 % |
23-05-2025 11:15:00 Friday |
1280.1 1278.25 |
1281 | 1277.75 | 159 |
| 76 | 1.25 0.1 % |
23-05-2025 10:15:00 Friday |
1280 1281.25 |
1282 | 1276.05 | 1174 |
| 77 | 29.65 2.37 % |
23-05-2025 09:15:00 Friday |
1250.05 1279.7 |
1279.7 | 1250.05 | 2112 |
| 78 | -0.85 -0.07 % |
22-05-2025 15:15:00 Thursday |
1264.25 1263.4 |
1268.25 | 1263.4 | 475 |
| 79 | 2.85 0.23 % |
22-05-2025 14:15:00 Thursday |
1260.9 1263.75 |
1264.8 | 1260.75 | 305 |
| 80 | 2.25 0.18 % |
22-05-2025 13:15:00 Thursday |
1260.9 1263.15 |
1263.15 | 1258 | 110 |
| 81 | -3.25 -0.26 % |
22-05-2025 12:15:00 Thursday |
1263 1259.75 |
1263.85 | 1256 | 606 |
| 82 | -4.5 -0.35 % |
22-05-2025 11:15:00 Thursday |
1268.9 1264.4 |
1268.9 | 1264.35 | 465 |
| 83 | 3 0.24 % |
22-05-2025 10:15:00 Thursday |
1267.5 1270.5 |
1270.5 | 1265.8 | 225 |
| 84 | -11 -0.86 % |
22-05-2025 09:15:00 Thursday |
1279 1268 |
1285.8 | 1260 | 2163 |
| 85 | -3 -0.23 % |
21-05-2025 15:15:00 Wednesday |
1280 1277 |
1281 | 1277 | 585 |
| 86 | -2.25 -0.18 % |
21-05-2025 14:15:00 Wednesday |
1282.25 1280 |
1284.3 | 1278.2 | 579 |
| 87 | -2.15 -0.17 % |
21-05-2025 13:15:00 Wednesday |
1285.5 1283.35 |
1287.55 | 1282.55 | 2228 |
| 88 | 13.55 1.06 % |
21-05-2025 12:15:00 Wednesday |
1272.8 1286.35 |
1291.45 | 1272.8 | 4854 |
| 89 | -2.1 -0.16 % |
21-05-2025 11:15:00 Wednesday |
1276.4 1274.3 |
1278.95 | 1271 | 785 |
| 90 | -1.7 -0.13 % |
21-05-2025 10:15:00 Wednesday |
1278.1 1276.4 |
1278.4 | 1273.75 | 1258 |
| 91 | 12.05 0.95 % |
21-05-2025 09:15:00 Wednesday |
1264.7 1276.75 |
1282.2 | 1261.05 | 2098 |
| 92 | 4.35 0.35 % |
20-05-2025 15:15:00 Tuesday |
1260.25 1264.6 |
1265 | 1260.15 | 357 |
| 93 | 0 0 % |
20-05-2025 14:15:00 Tuesday |
1261.6 1261.6 |
1266.7 | 1257.9 | 1480 |
| 94 | -9.9 -0.78 % |
20-05-2025 13:15:00 Tuesday |
1271.5 1261.6 |
1271.5 | 1261.05 | 1070 |
| 95 | -9.5 -0.74 % |
20-05-2025 12:15:00 Tuesday |
1281 1271.5 |
1283 | 1270 | 2544 |
| 96 | -3.65 -0.28 % |
20-05-2025 11:15:00 Tuesday |
1286.1 1282.45 |
1288.3 | 1280.85 | 837 |
| 97 | 2.05 0.16 % |
20-05-2025 10:15:00 Tuesday |
1287.15 1289.2 |
1292.6 | 1284.65 | 760 |
| 98 | -6.9 -0.53 % |
20-05-2025 09:15:00 Tuesday |
1293.15 1286.25 |
1299.7 | 1284.3 | 779 |
| 99 | 0.55 0.04 % |
19-05-2025 15:15:00 Monday |
1291.3 1291.85 |
1292.6 | 1290.05 | 146 |
| 100 | 0 0 % |
19-05-2025 14:15:00 Monday |
1297.4 1297.4 |
1297.4 | 1297.4 | 7 |
| 101 | 0.6 0.05 % |
19-05-2025 13:15:00 Monday |
1297.2 1297.8 |
1298.6 | 1297.2 | 47 |
| 102 | -0.35 -0.03 % |
19-05-2025 12:15:00 Monday |
1299.7 1299.35 |
1299.8 | 1296 | 258 |
| 103 | 0.8 0.06 % |
19-05-2025 11:15:00 Monday |
1298.05 1298.85 |
1298.85 | 1292.4 | 583 |
| 104 | -8.85 -0.68 % |
19-05-2025 10:15:00 Monday |
1304.85 1296 |
1304.85 | 1296 | 387 |
| 105 | 3.25 0.25 % |
19-05-2025 09:15:00 Monday |
1299.55 1302.8 |
1307.85 | 1296.9 | 343 |
| 106 | -7.6 -0.58 % |
16-05-2025 15:15:00 Friday |
1299.9 1292.3 |
1301.4 | 1290.35 | 1682 |
| 107 | 2.6 0.2 % |
16-05-2025 14:15:00 Friday |
1297.85 1300.45 |
1302.7 | 1293 | 706 |
| 108 | -2.95 -0.23 % |
16-05-2025 13:15:00 Friday |
1299.8 1296.85 |
1300 | 1296.85 | 404 |
| 109 | 0.3 0.02 % |
16-05-2025 12:15:00 Friday |
1298 1298.3 |
1301.75 | 1296 | 776 |
| 110 | -6.35 -0.49 % |
16-05-2025 11:15:00 Friday |
1303.35 1297 |
1304 | 1265.1 | 65997 |
| 111 | 10.35 0.8 % |
16-05-2025 10:15:00 Friday |
1290.65 1301 |
1305.75 | 1290.65 | 1777 |
| 112 | -9.35 -0.72 % |
16-05-2025 09:15:00 Friday |
1299.95 1290.6 |
1299.95 | 1284.6 | 561 |
| 113 | -5.3 -0.41 % |
15-05-2025 15:15:00 Thursday |
1291 1285.7 |
1291.25 | 1285.7 | 294 |
| 114 | 0.1 0.01 % |
15-05-2025 14:15:00 Thursday |
1290.9 1291 |
1297 | 1289.5 | 502 |
| 115 | 2 0.16 % |
15-05-2025 13:15:00 Thursday |
1288 1290 |
1296.95 | 1288 | 1142 |
| 116 | 5.6 0.44 % |
15-05-2025 12:15:00 Thursday |
1285 1290.6 |
1290.6 | 1285 | 114 |
| 117 | 8.5 0.67 % |
15-05-2025 11:15:00 Thursday |
1277.85 1286.35 |
1288.2 | 1274.9 | 662 |
| 118 | 3.9 0.31 % |
15-05-2025 10:15:00 Thursday |
1271.6 1275.5 |
1280.15 | 1271.6 | 366 |
| 119 | -2.85 -0.22 % |
15-05-2025 09:15:00 Thursday |
1275 1272.15 |
1278.3 | 1271.3 | 632 |
| 120 | 0.45 0.04 % |
14-05-2025 15:15:00 Wednesday |
1282.75 1283.2 |
1285.05 | 1281.1 | 847 |
| 121 | 3.7 0.29 % |
14-05-2025 14:15:00 Wednesday |
1281.7 1285.4 |
1285.4 | 1275.9 | 1048 |
| 122 | 0.15 0.01 % |
14-05-2025 13:15:00 Wednesday |
1282 1282.15 |
1287.25 | 1280.75 | 439 |
| 123 | 5.35 0.42 % |
14-05-2025 12:15:00 Wednesday |
1277 1282.35 |
1282.6 | 1276 | 835 |
| 124 | 11.5 0.91 % |
14-05-2025 11:15:00 Wednesday |
1265.6 1277.1 |
1277.1 | 1265.6 | 672 |
| 125 | 3.25 0.26 % |
14-05-2025 10:15:00 Wednesday |
1264.25 1267.5 |
1269.75 | 1263 | 1002 |
| 126 | -5.65 -0.45 % |
14-05-2025 09:15:00 Wednesday |
1269.55 1263.9 |
1275.5 | 1259.2 | 1307 |
| 127 | 1.2 0.09 % |
13-05-2025 15:15:00 Tuesday |
1263.4 1264.6 |
1268.1 | 1263.4 | 811 |
| 128 | -3 -0.24 % |
13-05-2025 14:15:00 Tuesday |
1268 1265 |
1270.95 | 1263.95 | 419 |
| 129 | -2.05 -0.16 % |
13-05-2025 13:15:00 Tuesday |
1270.95 1268.9 |
1271.3 | 1268.9 | 530 |
| 130 | -2.95 -0.23 % |
13-05-2025 12:15:00 Tuesday |
1274.2 1271.25 |
1276.2 | 1269.8 | 2608 |
| 131 | -8.15 -0.64 % |
13-05-2025 11:15:00 Tuesday |
1280.85 1272.7 |
1282.8 | 1269.9 | 938 |
| 132 | -5.7 -0.44 % |
13-05-2025 10:15:00 Tuesday |
1287 1281.3 |
1287 | 1280 | 923 |
| 133 | -6.05 -0.47 % |
13-05-2025 09:15:00 Tuesday |
1292.2 1286.15 |
1295.15 | 1276.8 | 4076 |
| 134 | 2.05 0.16 % |
12-05-2025 15:15:00 Monday |
1288.45 1290.5 |
1291 | 1288.45 | 673 |
| 135 | 0.75 0.06 % |
12-05-2025 14:15:00 Monday |
1286.5 1287.25 |
1290 | 1282.55 | 1923 |
| 136 | 6.35 0.5 % |
12-05-2025 13:15:00 Monday |
1279.65 1286 |
1292.15 | 1279.65 | 2830 |
| 137 | 9.8 0.77 % |
12-05-2025 12:15:00 Monday |
1269.6 1279.4 |
1281 | 1268.75 | 758 |
| 138 | 0.15 0.01 % |
12-05-2025 11:15:00 Monday |
1270.05 1270.2 |
1271.05 | 1268.65 | 350 |
| 139 | -1.45 -0.11 % |
12-05-2025 10:15:00 Monday |
1271.2 1269.75 |
1273.8 | 1267.25 | 1002 |
| 140 | -11.2 -0.88 % |
12-05-2025 09:15:00 Monday |
1279.25 1268.05 |
1281.95 | 1259.95 | 3919 |
| 141 | 1.55 0.12 % |
09-05-2025 15:15:00 Friday |
1242.45 1244 |
1244 | 1241.5 | 332 |
| 142 | 2.4 0.19 % |
09-05-2025 14:15:00 Friday |
1237.9 1240.3 |
1244.65 | 1234.3 | 1699 |
| 143 | 0.5 0.04 % |
09-05-2025 13:15:00 Friday |
1237.2 1237.7 |
1240.2 | 1235.15 | 1483 |
| 144 | 3.25 0.26 % |
09-05-2025 12:15:00 Friday |
1231.75 1235 |
1236.2 | 1228 | 373 |
| 145 | 7.45 0.61 % |
09-05-2025 11:15:00 Friday |
1228.15 1235.6 |
1235.95 | 1228.15 | 252 |
| 146 | -0.15 -0.01 % |
09-05-2025 10:15:00 Friday |
1228.15 1228 |
1228.5 | 1223.95 | 593 |
| 147 | 42.25 3.58 % |
09-05-2025 09:15:00 Friday |
1181.75 1224 |
1233.25 | 1181.75 | 2570 |
| 148 | -1.65 -0.13 % |
08-05-2025 15:15:00 Thursday |
1241.85 1240.2 |
1242.9 | 1238.2 | 747 |
| 149 | -5.35 -0.43 % |
08-05-2025 14:15:00 Thursday |
1248.35 1243 |
1253 | 1236.25 | 1932 |
| 150 | -0.9 -0.07 % |
08-05-2025 13:15:00 Thursday |
1249.1 1248.2 |
1250.9 | 1240.8 | 2116 |
| 151 | -2.35 -0.19 % |
08-05-2025 12:15:00 Thursday |
1253.3 1250.95 |
1254.4 | 1249.25 | 1065 |
| 152 | -4.8 -0.38 % |
08-05-2025 11:15:00 Thursday |
1258.2 1253.4 |
1266.1 | 1253.1 | 2235 |
| 153 | -0.6 -0.05 % |
08-05-2025 10:15:00 Thursday |
1256.25 1255.65 |
1260.3 | 1249.55 | 1543 |
| 154 | 23.35 1.89 % |
08-05-2025 09:15:00 Thursday |
1237.15 1260.5 |
1271.25 | 1237.15 | 4339 |
| 155 | -1.35 -0.11 % |
07-05-2025 15:15:00 Wednesday |
1246.6 1245.25 |
1246.6 | 1244.45 | 550 |
| 156 | 2.4 0.19 % |
07-05-2025 14:15:00 Wednesday |
1242.85 1245.25 |
1250.55 | 1237.55 | 2423 |
| 157 | -7.15 -0.57 % |
07-05-2025 13:15:00 Wednesday |
1250.2 1243.05 |
1252 | 1240.25 | 11432 |
| 158 | 1.3 0.1 % |
07-05-2025 12:15:00 Wednesday |
1249.45 1250.75 |
1253.5 | 1244.6 | 7641 |
| 159 | 10.95 0.88 % |
07-05-2025 11:15:00 Wednesday |
1237.8 1248.75 |
1250 | 1236.9 | 8872 |
| 160 | 8.4 0.68 % |
07-05-2025 10:15:00 Wednesday |
1228 1236.4 |
1242 | 1226.3 | 2213 |
| 161 | -7.5 -0.61 % |
07-05-2025 09:15:00 Wednesday |
1236.7 1229.2 |
1252.45 | 1204.5 | 10181 |
| 162 | -0.25 -0.02 % |
06-05-2025 15:15:00 Tuesday |
1252.25 1252 |
1254.7 | 1249.25 | 1606 |
| 163 | -3.55 -0.28 % |
06-05-2025 14:15:00 Tuesday |
1254.7 1251.15 |
1258.1 | 1248.3 | 7834 |
| 164 | 0.05 0 % |
06-05-2025 13:15:00 Tuesday |
1255.5 1255.55 |
1261 | 1253.75 | 1724 |
| 165 | -3.95 -0.31 % |
06-05-2025 12:15:00 Tuesday |
1259.45 1255.5 |
1263.4 | 1253.75 | 1606 |
| 166 | -3.8 -0.3 % |
06-05-2025 11:15:00 Tuesday |
1262.5 1258.7 |
1263.15 | 1254.8 | 1795 |
| 167 | 0.15 0.01 % |
06-05-2025 10:15:00 Tuesday |
1262.4 1262.55 |
1265.25 | 1260.4 | 2216 |
| 168 | -1.15 -0.09 % |
06-05-2025 09:15:00 Tuesday |
1262.35 1261.2 |
1271.7 | 1259.05 | 8577 |
| 169 | 5.85 0.46 % |
05-05-2025 15:15:00 Monday |
1262 1267.85 |
1267.85 | 1260.4 | 578 |
| 170 | -2.5 -0.2 % |
05-05-2025 14:15:00 Monday |
1261.5 1259 |
1266.1 | 1259 | 648 |
| 171 | -13.35 -1.05 % |
05-05-2025 13:15:00 Monday |
1275.9 1262.55 |
1276.55 | 1260 | 984 |
| 172 | -12.2 -0.95 % |
05-05-2025 12:15:00 Monday |
1286.35 1274.15 |
1287.1 | 1268.6 | 2829 |
| 173 | 5 0.39 % |
05-05-2025 11:15:00 Monday |
1281 1286 |
1287 | 1274 | 1088 |
| 174 | 4.95 0.39 % |
05-05-2025 10:15:00 Monday |
1275.4 1280.35 |
1280.8 | 1273.25 | 2275 |
| 175 | 23.55 1.88 % |
05-05-2025 09:15:00 Monday |
1251.35 1274.9 |
1278.9 | 1251.35 | 2802 |
| 176 | -7.95 -0.63 % |
02-05-2025 15:15:00 Friday |
1258 1250.05 |
1261.1 | 1250.05 | 735 |
| 177 | -6.6 -0.52 % |
02-05-2025 14:15:00 Friday |
1264.75 1258.15 |
1264.75 | 1254.5 | 1278 |
| 178 | 5 0.4 % |
02-05-2025 13:15:00 Friday |
1260 1265 |
1268.2 | 1260 | 342 |
| 179 | -0.25 -0.02 % |
02-05-2025 12:15:00 Friday |
1257.7 1257.45 |
1260 | 1255.75 | 73 |
| 180 | -12.4 -0.97 % |
02-05-2025 11:15:00 Friday |
1273.2 1260.8 |
1273.2 | 1260.8 | 245 |
| 181 | 9.35 0.74 % |
02-05-2025 10:15:00 Friday |
1268 1277.35 |
1278.55 | 1268 | 285 |
| 182 | 9.9 0.79 % |
02-05-2025 09:15:00 Friday |
1259.9 1269.8 |
1273.05 | 1259.9 | 851 |
| 183 | -1.55 -0.12 % |
30-04-2025 15:15:00 Wednesday |
1262.35 1260.8 |
1263.25 | 1250.65 | 4416 |
| 184 | -6.15 -0.48 % |
30-04-2025 14:15:00 Wednesday |
1270.5 1264.35 |
1274 | 1264.35 | 450 |
| 185 | 0.1 0.01 % |
30-04-2025 13:15:00 Wednesday |
1270.6 1270.7 |
1275 | 1268.85 | 393 |
| 186 | -1.2 -0.09 % |
30-04-2025 12:15:00 Wednesday |
1269.9 1268.7 |
1273 | 1266.85 | 321 |
| 187 | 4.35 0.34 % |
30-04-2025 11:15:00 Wednesday |
1263.3 1267.65 |
1269.8 | 1262.65 | 1172 |
| 188 | -7.15 -0.56 % |
30-04-2025 10:15:00 Wednesday |
1268.65 1261.5 |
1269.05 | 1261.15 | 1913 |
| 189 | 6.95 0.55 % |
30-04-2025 09:15:00 Wednesday |
1262.05 1269 |
1273.9 | 1257.55 | 957 |
| 190 | 0.95 0.08 % |
29-04-2025 15:15:00 Tuesday |
1261.55 1262.5 |
1262.5 | 1260.85 | 495 |
| 191 | -9.75 -0.77 % |
29-04-2025 14:15:00 Tuesday |
1272.85 1263.1 |
1272.85 | 1262.9 | 1042 |
| 192 | 3.2 0.25 % |
29-04-2025 13:15:00 Tuesday |
1269.15 1272.35 |
1279 | 1268 | 796 |
| 193 | 3.25 0.26 % |
29-04-2025 12:15:00 Tuesday |
1265.3 1268.55 |
1276 | 1264.7 | 847 |
| 194 | 4.2 0.33 % |
29-04-2025 11:15:00 Tuesday |
1265.8 1270 |
1270.25 | 1263 | 1443 |
| 195 | 16.15 1.29 % |
29-04-2025 10:15:00 Tuesday |
1251.95 1268.1 |
1269.95 | 1249.4 | 813 |
| 196 | -15.5 -1.23 % |
29-04-2025 09:15:00 Tuesday |
1264.45 1248.95 |
1264.45 | 1248.15 | 1013 |
| 197 | -1.6 -0.13 % |
28-04-2025 15:15:00 Monday |
1268.5 1266.9 |
1268.5 | 1266.9 | 29 |
| 198 | 10.7 0.85 % |
28-04-2025 14:15:00 Monday |
1255 1265.7 |
1266.55 | 1254.1 | 294 |
| 199 | 3.65 0.29 % |
28-04-2025 13:15:00 Monday |
1253.15 1256.8 |
1256.8 | 1253.15 | 248 |
| 200 | 3.1 0.25 % |
28-04-2025 12:15:00 Monday |
1249.2 1252.3 |
1259.1 | 1249.2 | 333 |
| 201 | 2.8 0.22 % |
28-04-2025 11:15:00 Monday |
1247.4 1250.2 |
1250.65 | 1247 | 696 |
| 202 | -6.1 -0.49 % |
28-04-2025 10:15:00 Monday |
1252 1245.9 |
1252.05 | 1245.9 | 546 |
| 203 | -7.85 -0.62 % |
28-04-2025 09:15:00 Monday |
1265.75 1257.9 |
1270.6 | 1252.75 | 2498 |
| 204 | -7.9 -0.62 % |
25-04-2025 15:15:00 Friday |
1266 1258.1 |
1266.8 | 1258.1 | 1007 |
| 205 | -2.25 -0.18 % |
25-04-2025 14:15:00 Friday |
1268.25 1266 |
1271.45 | 1266 | 352 |
| 206 | -0.75 -0.06 % |
25-04-2025 13:15:00 Friday |
1267 1266.25 |
1276.2 | 1266.25 | 624 |
| 207 | 0.6 0.05 % |
25-04-2025 12:15:00 Friday |
1265.45 1266.05 |
1269.85 | 1264.55 | 385 |
| 208 | 4.75 0.38 % |
25-04-2025 11:15:00 Friday |
1263.25 1268 |
1269 | 1257 | 359 |
| 209 | 3.1 0.25 % |
25-04-2025 10:15:00 Friday |
1262.2 1265.3 |
1267.35 | 1257.15 | 864 |
| 210 | -4.6 -0.36 % |
25-04-2025 09:15:00 Friday |
1265.05 1260.45 |
1280 | 1258.2 | 1601 |
| 211 | 2.4 0.19 % |
24-04-2025 15:15:00 Thursday |
1267.6 1270 |
1271.1 | 1259.15 | 1485 |
| 212 | 12.45 0.99 % |
24-04-2025 14:15:00 Thursday |
1255.95 1268.4 |
1270 | 1252.8 | 6365 |
| 213 | 1.1 0.09 % |
24-04-2025 13:15:00 Thursday |
1254.1 1255.2 |
1256.45 | 1252.15 | 1116 |
| 214 | 13.95 1.12 % |
24-04-2025 12:15:00 Thursday |
1241 1254.95 |
1256 | 1241 | 1653 |
| 215 | 6.45 0.52 % |
24-04-2025 11:15:00 Thursday |
1235.55 1242 |
1244.1 | 1230.5 | 4303 |
| 216 | -31.45 -2.48 % |
24-04-2025 10:15:00 Thursday |
1267 1235.55 |
1271.4 | 1225.1 | 6169 |
| 217 | -7.8 -0.61 % |
24-04-2025 09:15:00 Thursday |
1275 1267.2 |
1275.15 | 1261 | 3682 |
| 218 | -2.7 -0.21 % |
23-04-2025 15:15:00 Wednesday |
1268.2 1265.5 |
1270 | 1263 | 1484 |
| 219 | 8.4 0.67 % |
23-04-2025 14:15:00 Wednesday |
1260.6 1269 |
1269.4 | 1260.35 | 6005 |
| 220 | 4.55 0.36 % |
23-04-2025 13:15:00 Wednesday |
1256.05 1260.6 |
1261.15 | 1254 | 2339 |
| 221 | -0.65 -0.05 % |
23-04-2025 12:15:00 Wednesday |
1257.65 1257 |
1260 | 1254.65 | 2067 |
| 222 | 3.25 0.26 % |
23-04-2025 11:15:00 Wednesday |
1254 1257.25 |
1260.5 | 1252.85 | 4186 |
| 223 | 0.4 0.03 % |
23-04-2025 10:15:00 Wednesday |
1252 1252.4 |
1264.15 | 1246 | 10890 |
| 224 | 18.6 1.51 % |
23-04-2025 09:15:00 Wednesday |
1231.95 1250.55 |
1254.15 | 1231.95 | 13237 |
| 225 | 0.05 0 % |
22-04-2025 15:15:00 Tuesday |
1231 1231.05 |
1231.05 | 1231 | 80 |
| 226 | 1.4 0.11 % |
22-04-2025 14:15:00 Tuesday |
1225.3 1226.7 |
1227.85 | 1225.3 | 74 |
| 227 | -2.45 -0.2 % |
22-04-2025 13:15:00 Tuesday |
1228.5 1226.05 |
1234 | 1224 | 5752 |
| 228 | -14.2 -1.14 % |
22-04-2025 12:15:00 Tuesday |
1244.65 1230.45 |
1246.3 | 1230.45 | 7022 |
| 229 | 2.35 0.19 % |
22-04-2025 11:15:00 Tuesday |
1242.65 1245 |
1245 | 1237.2 | 4041 |
| 230 | 1.65 0.13 % |
22-04-2025 10:15:00 Tuesday |
1241 1242.65 |
1247 | 1233.35 | 9721 |
| 231 | 9.7 0.79 % |
22-04-2025 09:15:00 Tuesday |
1229.55 1239.25 |
1242 | 1215.8 | 13727 |
| 232 | 0.1 0.01 % |
21-04-2025 15:15:00 Monday |
1213.15 1213.25 |
1213.25 | 1211.4 | 221 |
| 233 | 1.2 0.1 % |
21-04-2025 14:15:00 Monday |
1214.95 1216.15 |
1216.15 | 1214.95 | 14 |
| 234 | 0.45 0.04 % |
21-04-2025 13:15:00 Monday |
1215.95 1216.4 |
1220.2 | 1214 | 3002 |
| 235 | 0.75 0.06 % |
21-04-2025 12:15:00 Monday |
1215 1215.75 |
1216.65 | 1214.2 | 2638 |
| 236 | -11.5 -0.94 % |
21-04-2025 11:15:00 Monday |
1227.3 1215.8 |
1227.3 | 1213.2 | 1945 |
| 237 | -6.25 -0.51 % |
21-04-2025 10:15:00 Monday |
1232.05 1225.8 |
1232.05 | 1225 | 4939 |
| 238 | -9.9 -0.8 % |
21-04-2025 09:15:00 Monday |
1241.7 1231.8 |
1243.2 | 1218.2 | 4261 |
| 239 | 1.45 0.12 % |
17-04-2025 15:15:00 Thursday |
1239.55 1241 |
1241.2 | 1239 | 964 |
| 240 | 8.25 0.67 % |
17-04-2025 14:15:00 Thursday |
1231.5 1239.75 |
1240.55 | 1231.1 | 1964 |
| 241 | 8.4 0.68 % |
17-04-2025 13:15:00 Thursday |
1227 1235.4 |
1235.5 | 1227 | 555 |
| 242 | 3.7 0.3 % |
17-04-2025 12:15:00 Thursday |
1224.2 1227.9 |
1232.1 | 1224 | 794 |
| 243 | -3.2 -0.26 % |
17-04-2025 11:15:00 Thursday |
1229 1225.8 |
1234.5 | 1223.9 | 1343 |
| 244 | -0.05 0 % |
17-04-2025 10:15:00 Thursday |
1228.8 1228.75 |
1230.05 | 1222.2 | 1344 |
| 245 | -15.65 -1.26 % |
17-04-2025 09:15:00 Thursday |
1243.65 1228 |
1243.65 | 1215.55 | 3988 |
| 246 | -1.1 -0.09 % |
16-04-2025 15:15:00 Wednesday |
1245 1243.9 |
1246.2 | 1243.8 | 1708 |
| 247 | 4.1 0.33 % |
16-04-2025 14:15:00 Wednesday |
1240.15 1244.25 |
1245 | 1236.7 | 3393 |
| 248 | 2.9 0.23 % |
16-04-2025 13:15:00 Wednesday |
1240 1242.9 |
1245 | 1234.5 | 2524 |
| 249 | -0.3 -0.02 % |
16-04-2025 12:15:00 Wednesday |
1238 1237.7 |
1244.7 | 1235.7 | 1711 |
| 250 | -0.5 -0.04 % |
16-04-2025 11:15:00 Wednesday |
1239.3 1238.8 |
1241.4 | 1231.1 | 4044 |
| 251 | 11.55 0.94 % |
16-04-2025 10:15:00 Wednesday |
1227.05 1238.6 |
1239 | 1222.25 | 4144 |
| 252 | 1.25 0.1 % |
16-04-2025 09:15:00 Wednesday |
1225.8 1227.05 |
1229.25 | 1214.05 | 3975 |
| 253 | 3.7 0.3 % |
15-04-2025 15:15:00 Tuesday |
1215.9 1219.6 |
1219.6 | 1214.3 | 1269 |
| 254 | 9.4 0.78 % |
15-04-2025 14:15:00 Tuesday |
1206.8 1216.2 |
1217.7 | 1206.55 | 3545 |
| 255 | -0.4 -0.03 % |
15-04-2025 13:15:00 Tuesday |
1207.15 1206.75 |
1210.1 | 1204.25 | 5608 |
| 256 | -4.65 -0.38 % |
15-04-2025 12:15:00 Tuesday |
1211.8 1207.15 |
1213.45 | 1202.5 | 7085 |
| 257 | -3.35 -0.28 % |
15-04-2025 11:15:00 Tuesday |
1213.7 1210.35 |
1215.45 | 1207.4 | 3534 |
| 258 | -13 -1.06 % |
15-04-2025 10:15:00 Tuesday |
1227 1214 |
1230.5 | 1213.25 | 3849 |
| 259 | -7.9 -0.64 % |
15-04-2025 09:15:00 Tuesday |
1233.95 1226.05 |
1238 | 1224.5 | 3924 |
| 260 | 0.55 0.04 % |
11-04-2025 15:15:00 Friday |
1224.45 1225 |
1228 | 1221.7 | 1360 |
| 261 | 6.15 0.5 % |
11-04-2025 14:15:00 Friday |
1218.6 1224.75 |
1225.55 | 1216 | 2126 |
| 262 | -6.35 -0.52 % |
11-04-2025 13:15:00 Friday |
1226.45 1220.1 |
1233.3 | 1220.1 | 2953 |
| 263 | 5.1 0.42 % |
11-04-2025 12:15:00 Friday |
1219.9 1225 |
1225 | 1217.15 | 6591 |
| 264 | 4.35 0.36 % |
11-04-2025 11:15:00 Friday |
1215.55 1219.9 |
1223.85 | 1213.85 | 3061 |
| 265 | -0.05 0 % |
11-04-2025 10:15:00 Friday |
1215.6 1215.55 |
1222 | 1208 | 3792 |
| 266 | -58.05 -4.55 % |
11-04-2025 09:15:00 Friday |
1275 1216.95 |
1283.3 | 1215.65 | 9369 |
| 267 | -8.8 -0.71 % |
09-04-2025 15:15:00 Wednesday |
1244.3 1235.5 |
1244.3 | 1235.5 | 4021 |
| 268 | 7.55 0.61 % |
09-04-2025 14:15:00 Wednesday |
1235.45 1243 |
1247.85 | 1234 | 10837 |
| 269 | -4.1 -0.33 % |
09-04-2025 13:15:00 Wednesday |
1238.7 1234.6 |
1240.65 | 1232.85 | 8190 |
| 270 | 5.95 0.48 % |
09-04-2025 12:15:00 Wednesday |
1231.55 1237.5 |
1239.95 | 1227.5 | 8766 |
| 271 | 2.8 0.23 % |
09-04-2025 11:15:00 Wednesday |
1229.2 1232 |
1233 | 1225.5 | 6359 |
| 272 | 18.95 1.56 % |
09-04-2025 10:15:00 Wednesday |
1211 1229.95 |
1229.95 | 1210.95 | 17819 |
| 273 | 12.05 1.01 % |
09-04-2025 09:15:00 Wednesday |
1198.55 1210.6 |
1217.05 | 1198 | 8202 |
| 274 | 3.45 0.29 % |
08-04-2025 15:15:00 Tuesday |
1196.6 1200.05 |
1200.6 | 1195.9 | 1181 |
| 275 | 1.35 0.11 % |
08-04-2025 14:15:00 Tuesday |
1194.9 1196.25 |
1196.4 | 1193 | 486 |
| 276 | -3.9 -0.33 % |
08-04-2025 13:15:00 Tuesday |
1198.5 1194.6 |
1203.2 | 1194.1 | 1614 |
| 277 | 1.65 0.14 % |
08-04-2025 12:15:00 Tuesday |
1199.15 1200.8 |
1201.6 | 1197.25 | 1158 |
| 278 | 9.3 0.78 % |
08-04-2025 11:15:00 Tuesday |
1191.45 1200.75 |
1204 | 1190.5 | 12563 |
| 279 | -3.1 -0.26 % |
08-04-2025 10:15:00 Tuesday |
1194.75 1191.65 |
1197.8 | 1181.65 | 5793 |
| 280 | 10.6 0.9 % |
08-04-2025 09:15:00 Tuesday |
1182.65 1193.25 |
1194.9 | 1172.45 | 13315 |
| 281 | 3.25 0.28 % |
07-04-2025 15:15:00 Monday |
1159.95 1163.2 |
1164 | 1157 | 21793 |
| 282 | -9.2 -0.79 % |
07-04-2025 14:15:00 Monday |
1169.15 1159.95 |
1169.95 | 1158.15 | 10230 |
| 283 | 14.5 1.26 % |
07-04-2025 13:15:00 Monday |
1154.6 1169.1 |
1169.1 | 1151.25 | 16627 |
| 284 | -5.4 -0.47 % |
07-04-2025 12:15:00 Monday |
1160.1 1154.7 |
1163.55 | 1152.5 | 9443 |
| 285 | -8.7 -0.74 % |
07-04-2025 11:15:00 Monday |
1168 1159.3 |
1168 | 1155.8 | 18155 |
| 286 | 0.15 0.01 % |
07-04-2025 10:15:00 Monday |
1168 1168.15 |
1178.1 | 1151.15 | 49649 |
| 287 | 6.25 0.54 % |
07-04-2025 09:15:00 Monday |
1161.4 1167.65 |
1175.5 | 1121 | 78407 |
| 288 | 0.7 0.06 % |
04-04-2025 15:15:00 Friday |
1157.15 1157.85 |
1158.35 | 1154.35 | 311 |
| 289 | 5.55 0.48 % |
04-04-2025 14:15:00 Friday |
1151.4 1156.95 |
1159.55 | 1147.45 | 638 |
| 290 | -0.1 -0.01 % |
04-04-2025 13:15:00 Friday |
1152.3 1152.2 |
1154.25 | 1150 | 648 |
| 291 | 1.05 0.09 % |
04-04-2025 12:15:00 Friday |
1150.95 1152 |
1155 | 1150.95 | 706 |
| 292 | -9.9 -0.85 % |
04-04-2025 11:15:00 Friday |
1161.75 1151.85 |
1163.2 | 1149.75 | 192 |
| 293 | 7.05 0.61 % |
04-04-2025 10:15:00 Friday |
1156.15 1163.2 |
1168.15 | 1142.45 | 1620 |
| 294 | -6.85 -0.59 % |
04-04-2025 09:15:00 Friday |
1163.25 1156.4 |
1170.85 | 1155.75 | 2230 |
| 295 | 2.25 0.19 % |
03-04-2025 15:15:00 Thursday |
1161 1163.25 |
1164.65 | 1161 | 2208 |
| 296 | -0.05 0 % |
03-04-2025 14:15:00 Thursday |
1161 1160.95 |
1161.95 | 1156.4 | 1704 |
| 297 | -0.5 -0.04 % |
03-04-2025 13:15:00 Thursday |
1161.5 1161 |
1167.55 | 1160.8 | 480 |
| 298 | 2.75 0.24 % |
03-04-2025 12:15:00 Thursday |
1158.75 1161.5 |
1162.8 | 1158.75 | 271 |
| 299 | -3.8 -0.33 % |
03-04-2025 11:15:00 Thursday |
1165.25 1161.45 |
1166.5 | 1159.45 | 401 |
| 300 | -6.05 -0.52 % |
03-04-2025 10:15:00 Thursday |
1170.75 1164.7 |
1173.75 | 1164.45 | 1308 |
| 301 | 34.55 3.04 % |
03-04-2025 09:15:00 Thursday |
1135.4 1169.95 |
1175.95 | 1135.4 | 2564 |
| 302 | 1.1 0.09 % |
02-04-2025 15:15:00 Wednesday |
1162.9 1164 |
1164 | 1162.1 | 270 |
| 303 | 5.1 0.44 % |
02-04-2025 14:15:00 Wednesday |
1155.45 1160.55 |
1163 | 1155.45 | 353 |
| 304 | 4.8 0.42 % |
02-04-2025 13:15:00 Wednesday |
1149.25 1154.05 |
1155.55 | 1147.4 | 18946 |
| 305 | 2.2 0.19 % |
02-04-2025 12:15:00 Wednesday |
1147.25 1149.45 |
1150 | 1145.5 | 239 |
| 306 | -1.8 -0.16 % |
02-04-2025 11:15:00 Wednesday |
1147.85 1146.05 |
1148.7 | 1145.7 | 220 |
| 307 | 6.8 0.6 % |
02-04-2025 10:15:00 Wednesday |
1142 1148.8 |
1150.55 | 1142 | 412 |
| 308 | -4.25 -0.37 % |
02-04-2025 09:15:00 Wednesday |
1146.2 1141.95 |
1150.2 | 1135.95 | 1176 |
| 309 | -0.3 -0.03 % |
01-04-2025 15:15:00 Tuesday |
1143.25 1142.95 |
1143.55 | 1141.45 | 316 |
| 310 | 0.55 0.05 % |
01-04-2025 14:15:00 Tuesday |
1143.45 1144 |
1145.5 | 1142.05 | 710 |
| 311 | -0.8 -0.07 % |
01-04-2025 13:15:00 Tuesday |
1147.8 1147 |
1148.3 | 1145.1 | 1026 |
| 312 | -2.7 -0.23 % |
01-04-2025 12:15:00 Tuesday |
1151.95 1149.25 |
1153.3 | 1149.25 | 278 |
| 313 | 1.9 0.16 % |
01-04-2025 11:15:00 Tuesday |
1151.65 1153.55 |
1157.2 | 1149.25 | 505 |
| 314 | -5.85 -0.51 % |
01-04-2025 10:15:00 Tuesday |
1156.8 1150.95 |
1156.8 | 1143.45 | 899 |
| 315 | -13.8 -1.18 % |
01-04-2025 09:15:00 Tuesday |
1169.8 1156 |
1169.8 | 1143.8 | 1202 |
| 316 | -5.35 -0.46 % |
28-03-2025 15:15:00 Friday |
1159.75 1154.4 |
1160 | 1154.4 | 2013 |
| 317 | 5.25 0.45 % |
28-03-2025 14:15:00 Friday |
1154.05 1159.3 |
1161.55 | 1153 | 1654 |
| 318 | -2.35 -0.2 % |
28-03-2025 13:15:00 Friday |
1155.75 1153.4 |
1156.5 | 1150.55 | 1519 |
| 319 | -4.1 -0.35 % |
28-03-2025 12:15:00 Friday |
1160 1155.9 |
1162.05 | 1152.5 | 1767 |
| 320 | 0.7 0.06 % |
28-03-2025 11:15:00 Friday |
1157.6 1158.3 |
1161.2 | 1155 | 1396 |
| 321 | 0.7 0.06 % |
28-03-2025 10:15:00 Friday |
1156.55 1157.25 |
1165.05 | 1155 | 2798 |
| 322 | 51.4 4.65 % |
28-03-2025 09:15:00 Friday |
1105.35 1156.75 |
1169 | 1097.55 | 13328 |
| 323 | -9.25 -0.81 % |
27-03-2025 15:15:00 Thursday |
1145.75 1136.5 |
1148 | 1136.5 | 8470 |
| 324 | 7.05 0.62 % |
27-03-2025 14:15:00 Thursday |
1138.7 1145.75 |
1148 | 1136.3 | 5017 |
| 325 | 11.6 1.03 % |
27-03-2025 13:15:00 Thursday |
1127.85 1139.45 |
1139.45 | 1127.85 | 1776 |
| 326 | -6.95 -0.61 % |
27-03-2025 12:15:00 Thursday |
1136.45 1129.5 |
1138.75 | 1128.8 | 1872 |
| 327 | -3.75 -0.33 % |
27-03-2025 11:15:00 Thursday |
1141.4 1137.65 |
1141.4 | 1136.9 | 774 |
| 328 | 2.2 0.19 % |
27-03-2025 10:15:00 Thursday |
1137.8 1140 |
1142 | 1134.85 | 2421 |
| 329 | 5.1 0.45 % |
27-03-2025 09:15:00 Thursday |
1132.05 1137.15 |
1137.9 | 1114.85 | 4829 |
| 330 | 0.05 0 % |
26-03-2025 15:15:00 Wednesday |
1129.5 1129.55 |
1131.75 | 1126.35 | 1498 |
| 331 | 3.2 0.28 % |
26-03-2025 14:15:00 Wednesday |
1126.8 1130 |
1133.35 | 1125.55 | 1875 |
| 332 | 1.55 0.14 % |
26-03-2025 13:15:00 Wednesday |
1124.1 1125.65 |
1127.35 | 1122.7 | 1201 |
| 333 | 4 0.36 % |
26-03-2025 12:15:00 Wednesday |
1120.15 1124.15 |
1125.05 | 1119.7 | 1038 |
| 334 | 4.5 0.4 % |
26-03-2025 11:15:00 Wednesday |
1114.5 1119 |
1120 | 1114.5 | 1718 |
| 335 | -4.15 -0.37 % |
26-03-2025 10:15:00 Wednesday |
1116.5 1112.35 |
1116.6 | 1103.95 | 6888 |
| 336 | -19.05 -1.67 % |
26-03-2025 09:15:00 Wednesday |
1138.5 1119.45 |
1138.5 | 1119.45 | 3551 |
| 337 | 1.25 0.11 % |
25-03-2025 15:15:00 Tuesday |
1128.1 1129.35 |
1130.5 | 1128.1 | 693 |
| 338 | 6.7 0.6 % |
25-03-2025 14:15:00 Tuesday |
1122.3 1129 |
1130.65 | 1121.4 | 2024 |
| 339 | -7.1 -0.63 % |
25-03-2025 13:15:00 Tuesday |
1129.5 1122.4 |
1134.25 | 1121.5 | 3746 |
| 340 | 2.4 0.21 % |
25-03-2025 12:15:00 Tuesday |
1127.75 1130.15 |
1132.7 | 1126.8 | 2878 |
| 341 | 1.5 0.13 % |
25-03-2025 11:15:00 Tuesday |
1127.4 1128.9 |
1131 | 1126.55 | 4473 |
| 342 | 4.6 0.41 % |
25-03-2025 10:15:00 Tuesday |
1122 1126.6 |
1131.8 | 1121.8 | 8193 |
| 343 | 2.1 0.19 % |
25-03-2025 09:15:00 Tuesday |
1119.9 1122 |
1125.3 | 1097.3 | 4678 |
| 344 | 1.5 0.14 % |
24-03-2025 15:15:00 Monday |
1107 1108.5 |
1108.5 | 1104.65 | 646 |
| 345 | -3.8 -0.34 % |
24-03-2025 14:15:00 Monday |
1109.75 1105.95 |
1111.3 | 1105 | 912 |
| 346 | 1.7 0.15 % |
24-03-2025 13:15:00 Monday |
1105.9 1107.6 |
1111.25 | 1104.8 | 1158 |
| 347 | 2.25 0.2 % |
24-03-2025 12:15:00 Monday |
1105.05 1107.3 |
1108.7 | 1103.85 | 973 |
| 348 | -0.7 -0.06 % |
24-03-2025 11:15:00 Monday |
1106.7 1106 |
1112.5 | 1105 | 895 |
| 349 | -0.8 -0.07 % |
24-03-2025 10:15:00 Monday |
1106.5 1105.7 |
1107.6 | 1103.55 | 1086 |
| 350 | -5.1 -0.46 % |
24-03-2025 09:15:00 Monday |
1112.05 1106.95 |
1117.3 | 1099.1 | 1073 |
| 351 | 0.05 0 % |
21-03-2025 15:15:00 Friday |
1110.25 1110.3 |
1112.95 | 1109.8 | 239 |
| 352 | -8.75 -0.78 % |
21-03-2025 14:15:00 Friday |
1119.75 1111 |
1120 | 1110.15 | 457 |
| 353 | 10.3 0.93 % |
21-03-2025 13:15:00 Friday |
1109.1 1119.4 |
1119.4 | 1109.1 | 387 |
| 354 | -3.7 -0.33 % |
21-03-2025 12:15:00 Friday |
1115.7 1112 |
1116.3 | 1112 | 559 |
| 355 | 3.05 0.27 % |
21-03-2025 11:15:00 Friday |
1111.95 1115 |
1116.6 | 1111.95 | 734 |
| 356 | 1.9 0.17 % |
21-03-2025 10:15:00 Friday |
1107 1108.9 |
1112.95 | 1105.75 | 766 |
| 357 | -1.6 -0.14 % |
21-03-2025 09:15:00 Friday |
1108.45 1106.85 |
1109.9 | 1094.4 | 1361 |
| 358 | -3.65 -0.33 % |
20-03-2025 15:15:00 Thursday |
1103.5 1099.85 |
1103.5 | 1098.35 | 521 |
| 359 | 1.85 0.17 % |
20-03-2025 14:15:00 Thursday |
1100 1101.85 |
1103.5 | 1098.45 | 458 |
| 360 | 1.1 0.1 % |
20-03-2025 13:15:00 Thursday |
1097.05 1098.15 |
1100.15 | 1097.05 | 325 |
| 361 | -0.5 -0.05 % |
20-03-2025 12:15:00 Thursday |
1097.35 1096.85 |
1100.35 | 1093.65 | 1643 |
| 362 | 4.55 0.42 % |
20-03-2025 11:15:00 Thursday |
1094.45 1099 |
1099 | 1094.35 | 1085 |
| 363 | 12.35 1.14 % |
20-03-2025 10:15:00 Thursday |
1083.1 1095.45 |
1095.45 | 1082.6 | 833 |
| 364 | -0.45 -0.04 % |
20-03-2025 09:15:00 Thursday |
1083.95 1083.5 |
1099.55 | 1077.2 | 3065 |
| 365 | 0.1 0.01 % |
19-03-2025 15:15:00 Wednesday |
1073.9 1074 |
1075.25 | 1072 | 576 |
| 366 | 1.95 0.18 % |
19-03-2025 14:15:00 Wednesday |
1071.4 1073.35 |
1075.25 | 1071 | 2938 |
| 367 | 1.1 0.1 % |
19-03-2025 13:15:00 Wednesday |
1070.3 1071.4 |
1072.45 | 1067 | 576 |
| 368 | -3.05 -0.28 % |
19-03-2025 12:15:00 Wednesday |
1073.05 1070 |
1075.9 | 1070 | 306 |
| 369 | 4.9 0.46 % |
19-03-2025 11:15:00 Wednesday |
1067.7 1072.6 |
1074.45 | 1066.35 | 954 |
| 370 | -2.4 -0.22 % |
19-03-2025 10:15:00 Wednesday |
1070.1 1067.7 |
1070.55 | 1064.45 | 3433 |
| 371 | -13.75 -1.27 % |
19-03-2025 09:15:00 Wednesday |
1083.85 1070.1 |
1085.6 | 1068.7 | 2724 |
| 372 | -1.7 -0.16 % |
18-03-2025 15:15:00 Tuesday |
1083.1 1081.4 |
1086.05 | 1081.4 | 2064 |
| 373 | 5.15 0.48 % |
18-03-2025 14:15:00 Tuesday |
1077.3 1082.45 |
1084.4 | 1077.3 | 1925 |
| 374 | -8.3 -0.77 % |
18-03-2025 13:15:00 Tuesday |
1084.1 1075.8 |
1084.35 | 1075.8 | 758 |
| 375 | -4.25 -0.39 % |
18-03-2025 12:15:00 Tuesday |
1088.45 1084.2 |
1088.45 | 1081 | 1292 |
| 376 | -1.2 -0.11 % |
18-03-2025 11:15:00 Tuesday |
1089 1087.8 |
1090.15 | 1086 | 3495 |
| 377 | 3 0.28 % |
18-03-2025 10:15:00 Tuesday |
1086 1089 |
1090.7 | 1082.25 | 5629 |
| 378 | 16.4 1.53 % |
18-03-2025 09:15:00 Tuesday |
1069.95 1086.35 |
1088.35 | 1069.95 | 8008 |
| 379 | 5.05 0.48 % |
17-03-2025 15:15:00 Monday |
1051 1056.05 |
1056.05 | 1051 | 456 |
| 380 | 1 0.1 % |
17-03-2025 14:15:00 Monday |
1050 1051 |
1051.7 | 1048.2 | 1282 |
| 381 | 0.7 0.07 % |
17-03-2025 13:15:00 Monday |
1045 1045.7 |
1045.9 | 1043.55 | 229 |
| 382 | -1.25 -0.12 % |
17-03-2025 12:15:00 Monday |
1042.75 1041.5 |
1042.75 | 1041.5 | 63 |
| 383 | -0.1 -0.01 % |
17-03-2025 11:15:00 Monday |
1044.25 1044.15 |
1044.4 | 1037.75 | 638 |
| 384 | -1.7 -0.16 % |
17-03-2025 10:15:00 Monday |
1046.2 1044.5 |
1047.05 | 1039.05 | 1274 |
| 385 | 20.2 1.97 % |
17-03-2025 09:15:00 Monday |
1026 1046.2 |
1060.1 | 1026 | 5835 |
| 386 | -0.5 -0.05 % |
13-03-2025 15:15:00 Thursday |
1029.1 1028.6 |
1031.25 | 1028.6 | 251 |
| 387 | -3.4 -0.33 % |
13-03-2025 14:15:00 Thursday |
1026.85 1023.45 |
1026.85 | 1021 | 5359 |
| 388 | 1.1 0.11 % |
13-03-2025 13:15:00 Thursday |
1028.5 1029.6 |
1029.6 | 1026 | 229 |
| 389 | 0.6 0.06 % |
13-03-2025 12:15:00 Thursday |
1026.8 1027.4 |
1029.3 | 1025.8 | 91 |
| 390 | -6.7 -0.65 % |
13-03-2025 11:15:00 Thursday |
1033.5 1026.8 |
1033.5 | 1025 | 312 |
| 391 | 1.6 0.15 % |
13-03-2025 10:15:00 Thursday |
1033 1034.6 |
1035 | 1025.45 | 500 |
| 392 | -17.85 -1.7 % |
13-03-2025 09:15:00 Thursday |
1049.95 1032.1 |
1049.95 | 1029.25 | 1358 |
| 393 | 1.5 0.14 % |
12-03-2025 15:15:00 Wednesday |
1043.3 1044.8 |
1044.8 | 1041.7 | 491 |
| 394 | 3.9 0.38 % |
12-03-2025 14:15:00 Wednesday |
1039.3 1043.2 |
1045 | 1039.3 | 1119 |
| 395 | -2.5 -0.24 % |
12-03-2025 13:15:00 Wednesday |
1040.5 1038 |
1040.6 | 1038 | 530 |
| 396 | -2.8 -0.27 % |
12-03-2025 12:15:00 Wednesday |
1043 1040.2 |
1043.85 | 1039.85 | 822 |
| 397 | 4.9 0.47 % |
12-03-2025 11:15:00 Wednesday |
1037.95 1042.85 |
1043.15 | 1037.75 | 1359 |
| 398 | 5.7 0.55 % |
12-03-2025 10:15:00 Wednesday |
1033.2 1038.9 |
1039 | 1031 | 2002 |
| 399 | -10.8 -1.03 % |
12-03-2025 09:15:00 Wednesday |
1045 1034.2 |
1045 | 1030.65 | 4397 |
| 400 | -1.4 -0.13 % |
11-03-2025 15:15:00 Tuesday |
1042.05 1040.65 |
1042.05 | 1036.95 | 288 |
| 401 | -4.5 -0.43 % |
11-03-2025 14:15:00 Tuesday |
1044.5 1040 |
1044.5 | 1038.75 | 109 |
| 402 | 3.3 0.32 % |
11-03-2025 13:15:00 Tuesday |
1040 1043.3 |
1043.3 | 1039.5 | 52 |
| 403 | -5.9 -0.56 % |
11-03-2025 12:15:00 Tuesday |
1047.8 1041.9 |
1048.1 | 1041.9 | 196 |
| 404 | 3.8 0.36 % |
11-03-2025 11:15:00 Tuesday |
1043.1 1046.9 |
1049 | 1043.1 | 779 |
| 405 | 5.7 0.55 % |
11-03-2025 10:15:00 Tuesday |
1041.75 1047.45 |
1049.1 | 1040.9 | 290 |
| 406 | 6.5 0.63 % |
11-03-2025 09:15:00 Tuesday |
1036.35 1042.85 |
1047.75 | 1025.2 | 1865 |
| 407 | -4.1 -0.39 % |
10-03-2025 15:15:00 Monday |
1046.1 1042 |
1046.35 | 1039.6 | 601 |
| 408 | 5.85 0.56 % |
10-03-2025 14:15:00 Monday |
1040.25 1046.1 |
1047.45 | 1037.6 | 983 |
| 409 | -7.05 -0.67 % |
10-03-2025 13:15:00 Monday |
1049 1041.95 |
1051.15 | 1041.95 | 2366 |
| 410 | -1.4 -0.13 % |
10-03-2025 12:15:00 Monday |
1051.55 1050.15 |
1052.75 | 1049.4 | 157 |
| 411 | -12.6 -1.18 % |
10-03-2025 11:15:00 Monday |
1063.6 1051 |
1063.6 | 1050.6 | 1239 |
| 412 | 0.1 0.01 % |
10-03-2025 10:15:00 Monday |
1059.35 1059.45 |
1062.95 | 1050.6 | 1686 |
| 413 | 14.9 1.43 % |
10-03-2025 09:15:00 Monday |
1044.45 1059.35 |
1059.35 | 1040.7 | 1698 |
| 414 | -0.05 0 % |
07-03-2025 15:15:00 Friday |
1044.55 1044.5 |
1044.55 | 1041.05 | 354 |
| 415 | 3.25 0.31 % |
07-03-2025 14:15:00 Friday |
1041.25 1044.5 |
1053.45 | 1040.15 | 2665 |
| 416 | 4.55 0.44 % |
07-03-2025 13:15:00 Friday |
1035.55 1040.1 |
1041.25 | 1035.55 | 479 |
| 417 | 2.6 0.25 % |
07-03-2025 12:15:00 Friday |
1032.95 1035.55 |
1040.55 | 1032.95 | 592 |
| 418 | -2.65 -0.26 % |
07-03-2025 11:15:00 Friday |
1035.6 1032.95 |
1036.5 | 1032.95 | 866 |
| 419 | 4.25 0.41 % |
07-03-2025 10:15:00 Friday |
1032.25 1036.5 |
1036.7 | 1030.5 | 864 |
| 420 | 2.4 0.23 % |
07-03-2025 09:15:00 Friday |
1030 1032.4 |
1034.15 | 1017.35 | 2843 |
| 421 | -0.8 -0.08 % |
06-03-2025 15:15:00 Thursday |
1030.8 1030 |
1031.9 | 1028.6 | 1281 |
| 422 | 9.2 0.9 % |
06-03-2025 14:15:00 Thursday |
1021.7 1030.9 |
1030.95 | 1021.7 | 1216 |
| 423 | -5 -0.49 % |
06-03-2025 13:15:00 Thursday |
1026.75 1021.75 |
1027.95 | 1020 | 1937 |
| 424 | -3.5 -0.34 % |
06-03-2025 12:15:00 Thursday |
1031.5 1028 |
1034 | 1027 | 2840 |
| 425 | 4.65 0.45 % |
06-03-2025 11:15:00 Thursday |
1029.35 1034 |
1037.8 | 1025.75 | 6204 |
| 426 | 5.45 0.53 % |
06-03-2025 10:15:00 Thursday |
1023.3 1028.75 |
1029.75 | 1015.3 | 3269 |
| 427 | 30.1 3.03 % |
06-03-2025 09:15:00 Thursday |
992.25 1022.35 |
1025.05 | 992.25 | 13153 |
| 428 | 1.2 0.12 % |
05-03-2025 15:15:00 Wednesday |
991 992.2 |
992.35 | 990 | 867 |
| 429 | -0.1 -0.01 % |
05-03-2025 14:15:00 Wednesday |
993.05 992.95 |
994 | 991.05 | 1859 |
| 430 | -1.2 -0.12 % |
05-03-2025 13:15:00 Wednesday |
995.45 994.25 |
996 | 990.15 | 704 |
| 431 | 1.45 0.15 % |
05-03-2025 12:15:00 Wednesday |
993.55 995 |
995.95 | 990.6 | 2534 |
| 432 | -1.65 -0.17 % |
05-03-2025 11:15:00 Wednesday |
994.65 993 |
995.45 | 992 | 2095 |
| 433 | -2.9 -0.29 % |
05-03-2025 10:15:00 Wednesday |
999.25 996.35 |
1000 | 992.8 | 3623 |
| 434 | 5.4 0.54 % |
05-03-2025 09:15:00 Wednesday |
991 996.4 |
1004.65 | 987.05 | 1889 |
| 435 | 0 0 % |
04-03-2025 15:15:00 Tuesday |
990 990 |
990.75 | 987.55 | 664 |
| 436 | -2.85 -0.29 % |
04-03-2025 14:15:00 Tuesday |
992.85 990 |
995.35 | 990 | 892 |
| 437 | 0.7 0.07 % |
04-03-2025 13:15:00 Tuesday |
993.6 994.3 |
994.7 | 987.85 | 976 |
| 438 | -0.8 -0.08 % |
04-03-2025 12:15:00 Tuesday |
993.8 993 |
995.8 | 991.45 | 719 |
| 439 | 2.6 0.26 % |
04-03-2025 11:15:00 Tuesday |
989.95 992.55 |
996.05 | 987.75 | 724 |
| 440 | 1.45 0.15 % |
04-03-2025 10:15:00 Tuesday |
987.25 988.7 |
990.4 | 981.05 | 1548 |
| 441 | -1.75 -0.18 % |
04-03-2025 09:15:00 Tuesday |
987.1 985.35 |
997.55 | 979.75 | 7198 |
| 442 | 2.55 0.26 % |
03-03-2025 15:15:00 Monday |
997.95 1000.5 |
1000.6 | 997.05 | 957 |
| 443 | -2.6 -0.26 % |
03-03-2025 14:15:00 Monday |
1000.6 998 |
1000.85 | 996.8 | 2137 |
| 444 | -0.85 -0.08 % |
03-03-2025 13:15:00 Monday |
1001.05 1000.2 |
1001.65 | 998 | 1813 |
| 445 | 0.7 0.07 % |
03-03-2025 12:15:00 Monday |
999.45 1000.15 |
1000.45 | 995.65 | 2797 |
| 446 | 1.5 0.15 % |
03-03-2025 11:15:00 Monday |
998.2 999.7 |
1001 | 995.7 | 2202 |
| 447 | 4.5 0.45 % |
03-03-2025 10:15:00 Monday |
992.6 997.1 |
999.3 | 991.25 | 1542 |
| 448 | -13.4 -1.33 % |
03-03-2025 09:15:00 Monday |
1006.3 992.9 |
1013.9 | 990 | 11327 |
| 449 | 3.5 0.35 % |
28-02-2025 15:15:00 Friday |
1005.5 1009 |
1010.75 | 1001 | 1852 |
| 450 | -20 -1.95 % |
28-02-2025 14:15:00 Friday |
1024.7 1004.7 |
1025 | 1003.5 | 6476 |
| 451 | 4.55 0.45 % |
28-02-2025 13:15:00 Friday |
1019.95 1024.5 |
1024.55 | 1018.25 | 1084 |
| 452 | -7.5 -0.73 % |
28-02-2025 12:15:00 Friday |
1026.5 1019 |
1027.6 | 1018.05 | 3134 |
| 453 | -1 -0.1 % |
28-02-2025 11:15:00 Friday |
1027 1026 |
1030.75 | 1024.3 | 411 |
| 454 | -3.3 -0.32 % |
28-02-2025 10:15:00 Friday |
1031.35 1028.05 |
1033.7 | 1024 | 3217 |
| 455 | -9.05 -0.87 % |
28-02-2025 09:15:00 Friday |
1040 1030.95 |
1050.2 | 1025 | 9534 |
| 456 | -1.8 -0.17 % |
27-02-2025 15:15:00 Thursday |
1051.1 1049.3 |
1052.35 | 1049.3 | 433 |
| 457 | 6.3 0.6 % |
27-02-2025 14:15:00 Thursday |
1045.8 1052.1 |
1054.5 | 1040.6 | 3171 |
| 458 | -1.1 -0.1 % |
27-02-2025 13:15:00 Thursday |
1048.25 1047.15 |
1050.95 | 1046.6 | 2031 |
| 459 | -1 -0.1 % |
27-02-2025 12:15:00 Thursday |
1049 1048 |
1052.25 | 1048 | 1830 |
| 460 | -3.35 -0.32 % |
27-02-2025 11:15:00 Thursday |
1051.75 1048.4 |
1051.75 | 1047.5 | 1775 |
| 461 | 0.8 0.08 % |
27-02-2025 10:15:00 Thursday |
1049.9 1050.7 |
1054.5 | 1048.65 | 1603 |
| 462 | -8.5 -0.8 % |
27-02-2025 09:15:00 Thursday |
1058 1049.5 |
1065.3 | 1047.7 | 1338 |
| 463 | 0.95 0.09 % |
25-02-2025 15:15:00 Tuesday |
1056.4 1057.35 |
1057.65 | 1055.95 | 279 |
| 464 | -5.95 -0.56 % |
25-02-2025 14:15:00 Tuesday |
1061.95 1056 |
1062.75 | 1055.45 | 1006 |
| 465 | 2.4 0.23 % |
25-02-2025 13:15:00 Tuesday |
1059.6 1062 |
1064.05 | 1059.5 | 1715 |
| 466 | 6 0.57 % |
25-02-2025 12:15:00 Tuesday |
1054.2 1060.2 |
1061.9 | 1054.2 | 1547 |
| 467 | 7.5 0.72 % |
25-02-2025 11:15:00 Tuesday |
1047.5 1055 |
1055.2 | 1047.45 | 806 |
| 468 | -0.6 -0.06 % |
25-02-2025 10:15:00 Tuesday |
1047.6 1047 |
1049 | 1045.75 | 521 |
| 469 | -0.6 -0.06 % |
25-02-2025 09:15:00 Tuesday |
1044.8 1044.2 |
1050.65 | 1042.65 | 4258 |
| 470 | -1.75 -0.17 % |
24-02-2025 15:15:00 Monday |
1046.3 1044.55 |
1046.3 | 1043.2 | 448 |
| 471 | -1.05 -0.1 % |
24-02-2025 14:15:00 Monday |
1045 1043.95 |
1045 | 1041.15 | 160 |
| 472 | -1.95 -0.19 % |
24-02-2025 13:15:00 Monday |
1047.2 1045.25 |
1050.5 | 1045.25 | 303 |
| 473 | -0.95 -0.09 % |
24-02-2025 12:15:00 Monday |
1049.75 1048.8 |
1050.65 | 1045.2 | 237 |
| 474 | 2.75 0.26 % |
24-02-2025 11:15:00 Monday |
1047.1 1049.85 |
1050.7 | 1045.85 | 979 |
| 475 | 2.1 0.2 % |
24-02-2025 10:15:00 Monday |
1045.95 1048.05 |
1050.15 | 1044.9 | 597 |
| 476 | -1.9 -0.18 % |
24-02-2025 09:15:00 Monday |
1047 1045.1 |
1050.75 | 1037 | 3970 |
| 477 | 2 0.19 % |
21-02-2025 15:15:00 Friday |
1051.85 1053.85 |
1053.85 | 1050.05 | 224 |
| 478 | -7.85 -0.74 % |
21-02-2025 14:15:00 Friday |
1060.45 1052.6 |
1061.35 | 1048.95 | 335 |
| 479 | -1.65 -0.16 % |
21-02-2025 13:15:00 Friday |
1061 1059.35 |
1061.8 | 1055.95 | 397 |
| 480 | -5.7 -0.53 % |
21-02-2025 12:15:00 Friday |
1067.75 1062.05 |
1067.75 | 1061.9 | 199 |
| 481 | 2.25 0.21 % |
21-02-2025 11:15:00 Friday |
1066 1068.25 |
1069.55 | 1065.95 | 263 |
| 482 | -2.05 -0.19 % |
21-02-2025 10:15:00 Friday |
1069.95 1067.9 |
1072.2 | 1066.75 | 992 |
| 483 | -9.1 -0.84 % |
21-02-2025 09:15:00 Friday |
1078.15 1069.05 |
1078.15 | 1063.45 | 3986 |
| 484 | 2.45 0.23 % |
20-02-2025 15:15:00 Thursday |
1074.5 1076.95 |
1077.05 | 1074.35 | 1289 |
| 485 | 0.4 0.04 % |
20-02-2025 14:15:00 Thursday |
1072.6 1073 |
1075.75 | 1070 | 3046 |
| 486 | -0.2 -0.02 % |
20-02-2025 13:15:00 Thursday |
1075 1074.8 |
1080.75 | 1073.4 | 6882 |
| 487 | 5.25 0.49 % |
20-02-2025 12:15:00 Thursday |
1069.85 1075.1 |
1075.75 | 1066.6 | 1457 |
| 488 | 9.8 0.93 % |
20-02-2025 11:15:00 Thursday |
1058.4 1068.2 |
1069.75 | 1058.4 | 1319 |
| 489 | 8 0.76 % |
20-02-2025 10:15:00 Thursday |
1052.8 1060.8 |
1060.8 | 1049.8 | 5595 |
| 490 | 35.05 3.44 % |
20-02-2025 09:15:00 Thursday |
1020.05 1055.1 |
1057 | 1020.05 | 3194 |
| 491 | -1.55 -0.15 % |
19-02-2025 15:15:00 Wednesday |
1025.55 1024 |
1025.7 | 1022.05 | 1155 |
| 492 | 3.25 0.32 % |
19-02-2025 14:15:00 Wednesday |
1020.75 1024 |
1026.3 | 1019.7 | 2754 |
| 493 | 2.4 0.24 % |
19-02-2025 13:15:00 Wednesday |
1018.2 1020.6 |
1023 | 1018.2 | 2450 |
| 494 | 2.75 0.27 % |
19-02-2025 12:15:00 Wednesday |
1015 1017.75 |
1022.05 | 1014 | 9017 |
| 495 | 2.8 0.28 % |
19-02-2025 11:15:00 Wednesday |
1013 1015.8 |
1015.8 | 1010.5 | 9569 |
| 496 | 11.3 1.13 % |
19-02-2025 10:15:00 Wednesday |
1001.7 1013 |
1013 | 1000.75 | 14291 |
| 497 | -14.7 -1.45 % |
19-02-2025 09:15:00 Wednesday |
1015.4 1000.7 |
1015.4 | 998 | 4997 |
| 498 | 1 0.1 % |
18-02-2025 15:15:00 Tuesday |
1017 1018 |
1018 | 1014 | 443 |
| 499 | 2.8 0.28 % |
18-02-2025 14:15:00 Tuesday |
1014.35 1017.15 |
1017.65 | 1014.1 | 1033 |
| 500 | 5.7 0.57 % |
18-02-2025 13:15:00 Tuesday |
1008.3 1014 |
1016.85 | 1007.7 | 735 |
| 501 | -17.05 -1.66 % |
18-02-2025 12:15:00 Tuesday |
1024.75 1007.7 |
1025.3 | 1007.1 | 3243 |
| 502 | 4.4 0.43 % |
18-02-2025 11:15:00 Tuesday |
1020.5 1024.9 |
1027.2 | 1020.5 | 709 |
| 503 | -3.25 -0.32 % |
18-02-2025 10:15:00 Tuesday |
1024.75 1021.5 |
1025 | 1020.7 | 1879 |
| 504 | -20.9 -2 % |
18-02-2025 09:15:00 Tuesday |
1044.95 1024.05 |
1044.95 | 1022 | 2083 |
| 505 | -1.35 -0.13 % |
17-02-2025 15:15:00 Monday |
1039.35 1038 |
1040.65 | 1038 | 221 |
| 506 | 1.7 0.16 % |
17-02-2025 14:15:00 Monday |
1038.65 1040.35 |
1040.35 | 1036.95 | 804 |
| 507 | -1.25 -0.12 % |
17-02-2025 13:15:00 Monday |
1037.4 1036.15 |
1038.2 | 1035.9 | 1226 |
| 508 | -1.2 -0.12 % |
17-02-2025 12:15:00 Monday |
1038.2 1037 |
1039 | 1035.95 | 585 |
| 509 | -3.4 -0.33 % |
17-02-2025 11:15:00 Monday |
1039.5 1036.1 |
1042.95 | 1034 | 1377 |
| 510 | 2.85 0.27 % |
17-02-2025 10:15:00 Monday |
1037.15 1040 |
1046.75 | 1037.15 | 1600 |
| 511 | -16.7 -1.58 % |
17-02-2025 09:15:00 Monday |
1055.05 1038.35 |
1055.1 | 1034.85 | 2970 |
| 512 | -7.65 -0.72 % |
14-02-2025 15:15:00 Friday |
1059 1051.35 |
1060.2 | 1051.1 | 1311 |
| 513 | 4.35 0.41 % |
14-02-2025 14:15:00 Friday |
1055.8 1060.15 |
1063.1 | 1055.8 | 1224 |
| 514 | -3.2 -0.3 % |
14-02-2025 13:15:00 Friday |
1059.8 1056.6 |
1062.2 | 1054.85 | 1680 |
| 515 | 1.85 0.17 % |
14-02-2025 12:15:00 Friday |
1057.9 1059.75 |
1061.75 | 1056 | 617 |
| 516 | -1.6 -0.15 % |
14-02-2025 11:15:00 Friday |
1058.5 1056.9 |
1062.6 | 1053.7 | 2426 |
| 517 | -11.15 -1.04 % |
14-02-2025 10:15:00 Friday |
1070.8 1059.65 |
1073.6 | 1055.7 | 5732 |
| 518 | 10.15 0.96 % |
14-02-2025 09:15:00 Friday |
1058.95 1069.1 |
1073.25 | 1052.4 | 4183 |
| 519 | -2.2 -0.21 % |
13-02-2025 15:15:00 Thursday |
1052.45 1050.25 |
1055 | 1050.25 | 730 |
| 520 | 1.1 0.1 % |
13-02-2025 14:15:00 Thursday |
1051.05 1052.15 |
1055 | 1049.3 | 1836 |
| 521 | -16.2 -1.52 % |
13-02-2025 13:15:00 Thursday |
1067.45 1051.25 |
1068.6 | 1050.85 | 868 |
| 522 | -5.05 -0.47 % |
13-02-2025 12:15:00 Thursday |
1071.6 1066.55 |
1072 | 1066.55 | 686 |
| 523 | 4.8 0.45 % |
13-02-2025 11:15:00 Thursday |
1065.85 1070.65 |
1074.3 | 1065.85 | 1081 |
| 524 | -0.4 -0.04 % |
13-02-2025 10:15:00 Thursday |
1065.4 1065 |
1068.2 | 1062.5 | 1019 |
| 525 | -7 -0.65 % |
13-02-2025 09:15:00 Thursday |
1072 1065 |
1077.9 | 1062.8 | 2217 |
| 526 | -2.15 -0.2 % |
12-02-2025 15:15:00 Wednesday |
1073.65 1071.5 |
1073.95 | 1071.5 | 576 |
| 527 | 0.85 0.08 % |
12-02-2025 14:15:00 Wednesday |
1072 1072.85 |
1075 | 1069.1 | 566 |
| 528 | -10.95 -1.01 % |
12-02-2025 13:15:00 Wednesday |
1079.5 1068.55 |
1079.5 | 1068.55 | 5157 |
| 529 | 10 0.93 % |
12-02-2025 12:15:00 Wednesday |
1070.1 1080.1 |
1080.1 | 1070.1 | 520 |
| 530 | 11.25 1.06 % |
12-02-2025 11:15:00 Wednesday |
1061.5 1072.75 |
1073.35 | 1058.6 | 951 |
| 531 | 8 0.76 % |
12-02-2025 10:15:00 Wednesday |
1055.1 1063.1 |
1063.1 | 1054.5 | 443 |
| 532 | -19.25 -1.79 % |
12-02-2025 09:15:00 Wednesday |
1074.4 1055.15 |
1075.2 | 1055 | 4703 |
| 533 | 0.7 0.07 % |
11-02-2025 15:15:00 Tuesday |
1071.55 1072.25 |
1073.15 | 1066.95 | 1986 |
| 534 | 5.7 0.53 % |
11-02-2025 14:15:00 Tuesday |
1065.85 1071.55 |
1074 | 1065 | 1719 |
| 535 | 1.3 0.12 % |
11-02-2025 13:15:00 Tuesday |
1065.6 1066.9 |
1069.45 | 1065 | 2587 |
| 536 | -12 -1.11 % |
11-02-2025 12:15:00 Tuesday |
1077.6 1065.6 |
1078.3 | 1065.6 | 4446 |
| 537 | -1.05 -0.1 % |
11-02-2025 11:15:00 Tuesday |
1079 1077.95 |
1080.05 | 1076 | 3352 |
| 538 | -6 -0.55 % |
11-02-2025 10:15:00 Tuesday |
1085 1079 |
1085 | 1078.6 | 4303 |
| 539 | 6.2 0.57 % |
11-02-2025 09:15:00 Tuesday |
1080.15 1086.35 |
1103.4 | 1080.15 | 11293 |
| 540 | 0.3 0.03 % |
10-02-2025 15:15:00 Monday |
1089.95 1090.25 |
1094.9 | 1089.45 | 1271 |
| 541 | 0.65 0.06 % |
10-02-2025 14:15:00 Monday |
1089 1089.65 |
1095.45 | 1088.85 | 8715 |
| 542 | 4.4 0.41 % |
10-02-2025 13:15:00 Monday |
1084.45 1088.85 |
1091.5 | 1082.3 | 2372 |
| 543 | -5.2 -0.48 % |
10-02-2025 12:15:00 Monday |
1092.65 1087.45 |
1093.2 | 1080.55 | 8825 |
| 544 | -6.35 -0.58 % |
10-02-2025 11:15:00 Monday |
1100 1093.65 |
1100.45 | 1092 | 1405 |
| 545 | 0.65 0.06 % |
10-02-2025 10:15:00 Monday |
1100.3 1100.95 |
1105.5 | 1098.95 | 1447 |
| 546 | -8.9 -0.8 % |
10-02-2025 09:15:00 Monday |
1109 1100.1 |
1125 | 1100.05 | 7491 |
| 547 | -1.1 -0.1 % |
07-02-2025 15:15:00 Friday |
1107 1105.9 |
1107.55 | 1105.65 | 3221 |
| 548 | -1.6 -0.14 % |
07-02-2025 14:15:00 Friday |
1108.6 1107 |
1111.55 | 1105 | 3005 |
| 549 | 0.25 0.02 % |
07-02-2025 13:15:00 Friday |
1109.4 1109.65 |
1114 | 1108.1 | 10936 |
| 550 | 1.1 0.1 % |
07-02-2025 12:15:00 Friday |
1105.95 1107.05 |
1108.15 | 1104.35 | 222 |
| 551 | -2.5 -0.23 % |
07-02-2025 11:15:00 Friday |
1108.85 1106.35 |
1112.85 | 1106.3 | 1450 |
| 552 | 8.6 0.78 % |
07-02-2025 10:15:00 Friday |
1099.65 1108.25 |
1109.9 | 1095 | 836 |
| 553 | -24.3 -2.16 % |
07-02-2025 09:15:00 Friday |
1124.85 1100.55 |
1124.85 | 1095.85 | 1706 |
| 554 | -1.05 -0.09 % |
06-02-2025 15:15:00 Thursday |
1118.05 1117 |
1120.3 | 1117 | 402 |
| 555 | 2.05 0.18 % |
06-02-2025 14:15:00 Thursday |
1117.45 1119.5 |
1122.8 | 1116.55 | 390 |
| 556 | -3.5 -0.31 % |
06-02-2025 13:15:00 Thursday |
1120.1 1116.6 |
1123.15 | 1116.35 | 614 |
| 557 | -5.8 -0.52 % |
06-02-2025 12:15:00 Thursday |
1125.8 1120 |
1126.25 | 1120 | 576 |
| 558 | -1.85 -0.16 % |
06-02-2025 11:15:00 Thursday |
1129.15 1127.3 |
1131.2 | 1125 | 428 |
| 559 | -1.1 -0.1 % |
06-02-2025 10:15:00 Thursday |
1131.1 1130 |
1131.8 | 1126 | 1572 |
| 560 | 7.95 0.71 % |
06-02-2025 09:15:00 Thursday |
1123.95 1131.9 |
1131.9 | 1117.6 | 4228 |
| 561 | 1.05 0.09 % |
05-02-2025 15:15:00 Wednesday |
1119.3 1120.35 |
1120.35 | 1116.05 | 419 |
| 562 | -11.05 -0.98 % |
05-02-2025 14:15:00 Wednesday |
1130 1118.95 |
1130 | 1118.2 | 1731 |
| 563 | 0.2 0.02 % |
05-02-2025 13:15:00 Wednesday |
1129.75 1129.95 |
1130.9 | 1128.6 | 671 |
| 564 | -1.35 -0.12 % |
05-02-2025 12:15:00 Wednesday |
1131.55 1130.2 |
1134 | 1129.05 | 433 |
| 565 | 2.7 0.24 % |
05-02-2025 11:15:00 Wednesday |
1128.55 1131.25 |
1133.8 | 1126.8 | 1871 |
| 566 | -2.75 -0.24 % |
05-02-2025 10:15:00 Wednesday |
1131.75 1129 |
1133.6 | 1129 | 1464 |
| 567 | -10.15 -0.89 % |
05-02-2025 09:15:00 Wednesday |
1143.8 1133.65 |
1143.8 | 1124.05 | 3663 |
| 568 | 1.8 0.16 % |
04-02-2025 15:15:00 Tuesday |
1134.45 1136.25 |
1136.25 | 1134.25 | 579 |
| 569 | -4.5 -0.4 % |
04-02-2025 14:15:00 Tuesday |
1138.35 1133.85 |
1138.35 | 1133.45 | 2550 |
| 570 | 3.75 0.33 % |
04-02-2025 13:15:00 Tuesday |
1132.95 1136.7 |
1140.1 | 1131.65 | 843 |
| 571 | 4.05 0.36 % |
04-02-2025 12:15:00 Tuesday |
1129.05 1133.1 |
1137.75 | 1127.95 | 1513 |
| 572 | -9.8 -0.86 % |
04-02-2025 11:15:00 Tuesday |
1138.85 1129.05 |
1138.85 | 1129.05 | 4450 |
| 573 | -2.45 -0.21 % |
04-02-2025 10:15:00 Tuesday |
1140.2 1137.75 |
1143.95 | 1135.2 | 5583 |
| 574 | -13.2 -1.14 % |
04-02-2025 09:15:00 Tuesday |
1156.2 1143 |
1160.2 | 1139 | 13170 |
| 575 | -1.35 -0.12 % |
03-02-2025 15:15:00 Monday |
1155.35 1154 |
1156.3 | 1151.05 | 1372 |
| 576 | 6.8 0.59 % |
03-02-2025 14:15:00 Monday |
1152 1158.8 |
1159.15 | 1148 | 5873 |
| 577 | 5.9 0.51 % |
03-02-2025 13:15:00 Monday |
1145.95 1151.85 |
1153.75 | 1144.55 | 2756 |
| 578 | -1.5 -0.13 % |
03-02-2025 12:15:00 Monday |
1147.75 1146.25 |
1148.05 | 1141.25 | 3380 |
| 579 | -11.95 -1.03 % |
03-02-2025 11:15:00 Monday |
1158.5 1146.55 |
1161.4 | 1145 | 16147 |
| 580 | -8.2 -0.7 % |
03-02-2025 10:15:00 Monday |
1167.7 1159.5 |
1171.15 | 1157.75 | 21656 |
| 581 | -14 -1.18 % |
03-02-2025 09:15:00 Monday |
1183.65 1169.65 |
1188.65 | 1150 | 9943 |
| 582 | -13 -1.09 % |
01-02-2025 15:15:00 Saturday |
1195.9 1182.9 |
1197.7 | 1182 | 6932 |
| 583 | -0.4 -0.03 % |
01-02-2025 14:15:00 Saturday |
1195.9 1195.5 |
1198 | 1177.7 | 11594 |
| 584 | -13.4 -1.11 % |
01-02-2025 13:15:00 Saturday |
1207.6 1194.2 |
1210.35 | 1172.05 | 28285 |
| 585 | 53.4 4.63 % |
01-02-2025 12:15:00 Saturday |
1153.3 1206.7 |
1213.45 | 1152.8 | 39023 |
| 586 | 15.2 1.33 % |
01-02-2025 11:15:00 Saturday |
1138.9 1154.1 |
1160 | 1122 | 14679 |
| 587 | 5.35 0.47 % |
01-02-2025 10:15:00 Saturday |
1133 1138.35 |
1146.85 | 1131.9 | 3179 |
| 588 | 27.9 2.53 % |
01-02-2025 09:15:00 Saturday |
1104.1 1132 |
1135 | 1104.1 | 14271 |
| 589 | -3.65 -0.33 % |
31-01-2025 15:15:00 Friday |
1120.85 1117.2 |
1124 | 1117.2 | 2909 |
| 590 | -0.65 -0.06 % |
31-01-2025 14:15:00 Friday |
1121.15 1120.5 |
1121.5 | 1117.4 | 7884 |
| 591 | -11.8 -1.04 % |
31-01-2025 13:15:00 Friday |
1133.8 1122 |
1135 | 1122 | 6685 |
| 592 | 1.65 0.15 % |
31-01-2025 12:15:00 Friday |
1131.5 1133.15 |
1135.2 | 1125.5 | 4880 |
| 593 | 14.1 1.26 % |
31-01-2025 11:15:00 Friday |
1117.2 1131.3 |
1132.15 | 1117.2 | 6063 |
| 594 | 1.45 0.13 % |
31-01-2025 10:15:00 Friday |
1116.15 1117.6 |
1119.9 | 1113.7 | 4156 |
| 595 | 0.5 0.04 % |
31-01-2025 09:15:00 Friday |
1115 1115.5 |
1125.6 | 1114 | 3441 |
| 596 | -3.45 -0.31 % |
30-01-2025 15:15:00 Thursday |
1118.45 1115 |
1120.1 | 1115 | 326 |
| 597 | 3.5 0.31 % |
30-01-2025 14:15:00 Thursday |
1118.15 1121.65 |
1121.65 | 1117.05 | 519 |
| 598 | -1.25 -0.11 % |
30-01-2025 13:15:00 Thursday |
1118.5 1117.25 |
1121.15 | 1116.7 | 502 |
| 599 | 1.85 0.17 % |
30-01-2025 12:15:00 Thursday |
1118.5 1120.35 |
1122 | 1117 | 2108 |
| 600 | -0.25 -0.02 % |
30-01-2025 11:15:00 Thursday |
1118.75 1118.5 |
1124.8 | 1115.05 | 1059 |
| 601 | 4.7 0.42 % |
30-01-2025 10:15:00 Thursday |
1114.25 1118.95 |
1120.35 | 1113.9 | 348 |
| 602 | 5.95 0.54 % |
30-01-2025 09:15:00 Thursday |
1110.05 1116 |
1122 | 1110.05 | 1792 |
| 603 | 2.7 0.24 % |
29-01-2025 15:15:00 Wednesday |
1117 1119.7 |
1119.8 | 1116.1 | 501 |
| 604 | 5.15 0.46 % |
29-01-2025 14:15:00 Wednesday |
1114.05 1119.2 |
1120 | 1111.2 | 474 |
| 605 | 1.45 0.13 % |
29-01-2025 13:15:00 Wednesday |
1110.85 1112.3 |
1112.4 | 1108.8 | 710 |
| 606 | -5.3 -0.47 % |
29-01-2025 12:15:00 Wednesday |
1116.3 1111 |
1118.25 | 1108.7 | 200 |
| 607 | 1.25 0.11 % |
29-01-2025 11:15:00 Wednesday |
1115.3 1116.55 |
1116.95 | 1112.05 | 177 |
| 608 | 4.9 0.44 % |
29-01-2025 10:15:00 Wednesday |
1111.25 1116.15 |
1118.8 | 1111.25 | 946 |
| 609 | -1.55 -0.14 % |
29-01-2025 09:15:00 Wednesday |
1114.05 1112.5 |
1121.35 | 1108.45 | 2108 |
| 610 | -0.05 0 % |
28-01-2025 15:15:00 Tuesday |
1125.2 1125.15 |
1127 | 1125.05 | 440 |
| 611 | 3.55 0.32 % |
28-01-2025 14:15:00 Tuesday |
1123.2 1126.75 |
1130 | 1123.2 | 412 |
| 612 | 4.5 0.4 % |
28-01-2025 13:15:00 Tuesday |
1117.5 1122 |
1122 | 1112.55 | 912 |
| 613 | -1.5 -0.13 % |
28-01-2025 12:15:00 Tuesday |
1118.05 1116.55 |
1118.6 | 1113 | 509 |
| 614 | -5.7 -0.51 % |
28-01-2025 11:15:00 Tuesday |
1125.9 1120.2 |
1126.65 | 1118.8 | 627 |
| 615 | -8.45 -0.75 % |
28-01-2025 10:15:00 Tuesday |
1134.15 1125.7 |
1134.5 | 1123.7 | 243 |
| 616 | 13.35 1.19 % |
28-01-2025 09:15:00 Tuesday |
1120 1133.35 |
1136.9 | 1113.2 | 1758 |
| 617 | -2.7 -0.24 % |
27-01-2025 15:15:00 Monday |
1128.7 1126 |
1128.7 | 1123.55 | 2590 |
| 618 | 7.95 0.71 % |
27-01-2025 14:15:00 Monday |
1119.7 1127.65 |
1129 | 1119.15 | 998 |
| 619 | -2.75 -0.25 % |
27-01-2025 13:15:00 Monday |
1120.75 1118 |
1120.75 | 1118 | 956 |
| 620 | -3.1 -0.28 % |
27-01-2025 12:15:00 Monday |
1123.75 1120.65 |
1123.75 | 1118.85 | 2575 |
| 621 | 5.75 0.51 % |
27-01-2025 11:15:00 Monday |
1120.2 1125.95 |
1131 | 1120.2 | 2249 |
| 622 | -5.45 -0.48 % |
27-01-2025 10:15:00 Monday |
1124.2 1118.75 |
1130.1 | 1116.65 | 4370 |
| 623 | 16.65 1.5 % |
27-01-2025 09:15:00 Monday |
1107.75 1124.4 |
1129 | 1096.3 | 5920 |
| 624 | -0.6 -0.05 % |
24-01-2025 15:15:00 Friday |
1129.2 1128.6 |
1131.9 | 1128.05 | 572 |
| 625 | -1.35 -0.12 % |
24-01-2025 14:15:00 Friday |
1131.65 1130.3 |
1133.3 | 1128.7 | 197 |
| 626 | 1.6 0.14 % |
24-01-2025 13:15:00 Friday |
1131 1132.6 |
1137.05 | 1126.5 | 736 |
| 627 | -2.95 -0.26 % |
24-01-2025 12:15:00 Friday |
1130.8 1127.85 |
1132.75 | 1126.7 | 1954 |
| 628 | -2.65 -0.23 % |
24-01-2025 11:15:00 Friday |
1134.65 1132 |
1136.65 | 1130 | 2762 |
| 629 | 3.35 0.3 % |
24-01-2025 10:15:00 Friday |
1131.65 1135 |
1137.25 | 1130.6 | 816 |
| 630 | -11.9 -1.04 % |
24-01-2025 09:15:00 Friday |
1145 1133.1 |
1147.3 | 1129.25 | 3868 |
| 631 | -4.85 -0.42 % |
23-01-2025 15:15:00 Thursday |
1145.95 1141.1 |
1145.95 | 1141.1 | 344 |
| 632 | 6.45 0.57 % |
23-01-2025 14:15:00 Thursday |
1140.35 1146.8 |
1147.95 | 1140.35 | 608 |
| 633 | -5.45 -0.48 % |
23-01-2025 13:15:00 Thursday |
1145.8 1140.35 |
1145.8 | 1139.2 | 154 |
| 634 | 2.3 0.2 % |
23-01-2025 12:15:00 Thursday |
1145.8 1148.1 |
1149.75 | 1144 | 355 |
| 635 | -10.9 -0.94 % |
23-01-2025 11:15:00 Thursday |
1157.1 1146.2 |
1157.8 | 1146.2 | 734 |
| 636 | 0.1 0.01 % |
23-01-2025 10:15:00 Thursday |
1157.7 1157.8 |
1165 | 1156.7 | 535 |
| 637 | 3.8 0.33 % |
23-01-2025 09:15:00 Thursday |
1152.9 1156.7 |
1159.55 | 1123.8 | 2324 |
| 638 | 1.1 0.1 % |
22-01-2025 15:15:00 Wednesday |
1153.9 1155 |
1155 | 1150 | 406 |
| 639 | 3.85 0.34 % |
22-01-2025 14:15:00 Wednesday |
1149.25 1153.1 |
1155 | 1148.7 | 939 |
| 640 | 2.15 0.19 % |
22-01-2025 13:15:00 Wednesday |
1146.45 1148.6 |
1152.4 | 1144.2 | 1084 |
| 641 | 0.7 0.06 % |
22-01-2025 12:15:00 Wednesday |
1145 1145.7 |
1149.2 | 1137.15 | 2222 |
| 642 | 1.65 0.14 % |
22-01-2025 11:15:00 Wednesday |
1142.5 1144.15 |
1150.05 | 1140.35 | 1065 |
| 643 | -0.1 -0.01 % |
22-01-2025 10:15:00 Wednesday |
1142.65 1142.55 |
1147.45 | 1141.3 | 978 |
| 644 | -27 -2.31 % |
22-01-2025 09:15:00 Wednesday |
1169.45 1142.45 |
1169.45 | 1139.85 | 2531 |
| 645 | 5 0.43 % |
21-01-2025 15:15:00 Tuesday |
1158.05 1163.05 |
1165 | 1157.95 | 748 |
| 646 | -3.25 -0.28 % |
21-01-2025 14:15:00 Tuesday |
1161.5 1158.25 |
1163.5 | 1156.4 | 2524 |
| 647 | -0.05 0 % |
21-01-2025 13:15:00 Tuesday |
1162.05 1162 |
1163.3 | 1158.2 | 473 |
| 648 | -3.25 -0.28 % |
21-01-2025 12:15:00 Tuesday |
1166 1162.75 |
1167 | 1161.8 | 1220 |
| 649 | 6.75 0.58 % |
21-01-2025 11:15:00 Tuesday |
1160.25 1167 |
1171 | 1160 | 805 |
| 650 | -8.75 -0.75 % |
21-01-2025 10:15:00 Tuesday |
1168.2 1159.45 |
1170.4 | 1159 | 660 |
| 651 | -5.25 -0.45 % |
21-01-2025 09:15:00 Tuesday |
1175 1169.75 |
1178.35 | 1168.05 | 2259 |
| 652 | -3.3 -0.28 % |
20-01-2025 15:15:00 Monday |
1166.3 1163 |
1167.8 | 1163 | 1393 |
| 653 | 0.05 0 % |
20-01-2025 14:15:00 Monday |
1167.8 1167.85 |
1169.6 | 1165.6 | 1517 |
| 654 | -1.45 -0.12 % |
20-01-2025 13:15:00 Monday |
1169.7 1168.25 |
1170.1 | 1164.25 | 1546 |
| 655 | -1.95 -0.17 % |
20-01-2025 12:15:00 Monday |
1170.6 1168.65 |
1170.95 | 1165.85 | 1414 |
| 656 | -5 -0.43 % |
20-01-2025 11:15:00 Monday |
1175.55 1170.55 |
1176.8 | 1168.85 | 1014 |
| 657 | 2.2 0.19 % |
20-01-2025 10:15:00 Monday |
1173.8 1176 |
1177 | 1170.5 | 1663 |
| 658 | -23.95 -2 % |
20-01-2025 09:15:00 Monday |
1198.35 1174.4 |
1198.35 | 1171.05 | 3299 |
| 659 | 8.25 0.7 % |
17-01-2025 15:15:00 Friday |
1186.75 1195 |
1195 | 1185.7 | 1636 |
| 660 | -1.5 -0.13 % |
17-01-2025 14:15:00 Friday |
1190.2 1188.7 |
1190.2 | 1184 | 3340 |
| 661 | -1.4 -0.12 % |
17-01-2025 13:15:00 Friday |
1191.6 1190.2 |
1194.9 | 1186.05 | 2220 |
| 662 | 5.05 0.43 % |
17-01-2025 12:15:00 Friday |
1186 1191.05 |
1197.5 | 1186 | 6909 |
| 663 | 9.75 0.83 % |
17-01-2025 11:15:00 Friday |
1176.25 1186 |
1186.8 | 1171.5 | 2166 |
| 664 | 9.15 0.78 % |
17-01-2025 10:15:00 Friday |
1165.65 1174.8 |
1178.45 | 1164.55 | 1302 |
| 665 | 14.7 1.28 % |
17-01-2025 09:15:00 Friday |
1151.15 1165.85 |
1168.9 | 1149.2 | 2106 |
| 666 | 1.35 0.12 % |
16-01-2025 15:15:00 Thursday |
1149.55 1150.9 |
1151.3 | 1147.25 | 813 |
| 667 | 2.65 0.23 % |
16-01-2025 14:15:00 Thursday |
1147.35 1150 |
1152.45 | 1146.5 | 2720 |
| 668 | -3.3 -0.29 % |
16-01-2025 13:15:00 Thursday |
1150.2 1146.9 |
1150.4 | 1144.45 | 2113 |
| 669 | 8.85 0.78 % |
16-01-2025 12:15:00 Thursday |
1141 1149.85 |
1150 | 1140.9 | 1237 |
| 670 | 3.65 0.32 % |
16-01-2025 11:15:00 Thursday |
1136.15 1139.8 |
1141.75 | 1134.3 | 1467 |
| 671 | 10.8 0.96 % |
16-01-2025 10:15:00 Thursday |
1127.3 1138.1 |
1138.2 | 1127.3 | 1567 |
| 672 | 7.15 0.64 % |
16-01-2025 09:15:00 Thursday |
1120.05 1127.2 |
1138.5 | 1120.05 | 1805 |
| 673 | -1.55 -0.14 % |
15-01-2025 15:15:00 Wednesday |
1130.25 1128.7 |
1131.15 | 1127.3 | 1729 |
| 674 | 1.35 0.12 % |
15-01-2025 14:15:00 Wednesday |
1128.8 1130.15 |
1131.25 | 1128.75 | 854 |
| 675 | 0.15 0.01 % |
15-01-2025 13:15:00 Wednesday |
1130.6 1130.75 |
1131.15 | 1129 | 381 |
| 676 | -1 -0.09 % |
15-01-2025 12:15:00 Wednesday |
1131.45 1130.45 |
1132.55 | 1128.6 | 1546 |
| 677 | -2.3 -0.2 % |
15-01-2025 11:15:00 Wednesday |
1133.65 1131.35 |
1134.75 | 1129.5 | 828 |
| 678 | 0.15 0.01 % |
15-01-2025 10:15:00 Wednesday |
1132.05 1132.2 |
1136.2 | 1129.9 | 1449 |
| 679 | -4.6 -0.4 % |
15-01-2025 09:15:00 Wednesday |
1136.65 1132.05 |
1142.1 | 1131.4 | 4163 |
| 680 | 8.65 0.76 % |
14-01-2025 15:15:00 Tuesday |
1140 1148.65 |
1148.65 | 1138.9 | 630 |
| 681 | 2.7 0.24 % |
14-01-2025 14:15:00 Tuesday |
1135.55 1138.25 |
1139.7 | 1134 | 932 |
| 682 | -7.8 -0.68 % |
14-01-2025 13:15:00 Tuesday |
1142.85 1135.05 |
1142.85 | 1134.85 | 941 |
| 683 | 2.6 0.23 % |
14-01-2025 12:15:00 Tuesday |
1140.15 1142.75 |
1145.15 | 1139.75 | 599 |
| 684 | -6.1 -0.53 % |
14-01-2025 11:15:00 Tuesday |
1148.6 1142.5 |
1150.8 | 1142.5 | 1005 |
| 685 | 6.45 0.56 % |
14-01-2025 10:15:00 Tuesday |
1142.2 1148.65 |
1150 | 1130.2 | 1937 |
| 686 | -6.8 -0.59 % |
14-01-2025 09:15:00 Tuesday |
1150.05 1143.25 |
1164.4 | 1141 | 2504 |
| 687 | 0.3 0.03 % |
13-01-2025 15:15:00 Monday |
1159.7 1160 |
1160 | 1157.8 | 1423 |
| 688 | -1.2 -0.1 % |
13-01-2025 14:15:00 Monday |
1159.75 1158.55 |
1162 | 1156.05 | 2105 |
| 689 | -4.4 -0.38 % |
13-01-2025 13:15:00 Monday |
1164.2 1159.8 |
1164.8 | 1158.8 | 3226 |
| 690 | -1.4 -0.12 % |
13-01-2025 12:15:00 Monday |
1166.8 1165.4 |
1168.65 | 1164.6 | 1377 |
| 691 | -6.05 -0.52 % |
13-01-2025 11:15:00 Monday |
1173.1 1167.05 |
1173.95 | 1166 | 2038 |
| 692 | -4 -0.34 % |
13-01-2025 10:15:00 Monday |
1177.1 1173.1 |
1180 | 1171.25 | 2906 |
| 693 | 9.8 0.84 % |
13-01-2025 09:15:00 Monday |
1164.95 1174.75 |
1179.3 | 1161.65 | 7377 |
| 694 | -3.55 -0.3 % |
10-01-2025 15:15:00 Friday |
1175.55 1172 |
1175.7 | 1171 | 503 |
| 695 | 0.15 0.01 % |
10-01-2025 14:15:00 Friday |
1174.35 1174.5 |
1176.95 | 1173.25 | 1271 |
| 696 | 2.45 0.21 % |
10-01-2025 13:15:00 Friday |
1174.25 1176.7 |
1176.7 | 1172.55 | 639 |
| 697 | -4.4 -0.37 % |
10-01-2025 12:15:00 Friday |
1178.4 1174 |
1178.4 | 1173.6 | 1129 |
| 698 | -7.2 -0.61 % |
10-01-2025 11:15:00 Friday |
1184 1176.8 |
1184 | 1176.05 | 1459 |
| 699 | 9 0.77 % |
10-01-2025 10:15:00 Friday |
1174.4 1183.4 |
1186.85 | 1173 | 1760 |
| 700 | -4.45 -0.38 % |
10-01-2025 09:15:00 Friday |
1178.45 1174 |
1185.8 | 1168.7 | 5371 |
| 701 | 2.2 0.19 % |
09-01-2025 15:15:00 Thursday |
1181.55 1183.75 |
1183.75 | 1178.9 | 3777 |
| 702 | -1.75 -0.15 % |
09-01-2025 14:15:00 Thursday |
1182.35 1180.6 |
1184.95 | 1180 | 3369 |
| 703 | -3.15 -0.27 % |
09-01-2025 13:15:00 Thursday |
1185.75 1182.6 |
1186.8 | 1181.2 | 2512 |
| 704 | -0.85 -0.07 % |
09-01-2025 12:15:00 Thursday |
1185.8 1184.95 |
1193.7 | 1181.65 | 6951 |
| 705 | -4.7 -0.39 % |
09-01-2025 11:15:00 Thursday |
1190.25 1185.55 |
1190.25 | 1184.05 | 5245 |
| 706 | 10.15 0.86 % |
09-01-2025 10:15:00 Thursday |
1180.1 1190.25 |
1198.2 | 1179.85 | 16125 |
| 707 | 23.75 2.05 % |
09-01-2025 09:15:00 Thursday |
1156.05 1179.8 |
1181 | 1150.8 | 12427 |
| 708 | -2.3 -0.2 % |
08-01-2025 15:15:00 Wednesday |
1154.45 1152.15 |
1158.95 | 1152.15 | 454 |
| 709 | 6.3 0.55 % |
08-01-2025 14:15:00 Wednesday |
1149.25 1155.55 |
1156.8 | 1149.25 | 1645 |
| 710 | 1.8 0.16 % |
08-01-2025 13:15:00 Wednesday |
1148.1 1149.9 |
1156.3 | 1148.1 | 2923 |
| 711 | 9.35 0.82 % |
08-01-2025 12:15:00 Wednesday |
1139.5 1148.85 |
1149 | 1136 | 1952 |
| 712 | -7.55 -0.66 % |
08-01-2025 11:15:00 Wednesday |
1145.8 1138.25 |
1147.3 | 1138 | 888 |
| 713 | -3.25 -0.28 % |
08-01-2025 10:15:00 Wednesday |
1148.15 1144.9 |
1153.15 | 1142.95 | 3787 |
| 714 | 2.8 0.24 % |
08-01-2025 09:15:00 Wednesday |
1145.9 1148.7 |
1154 | 1141.7 | 4954 |
| 715 | -1.15 -0.1 % |
07-01-2025 15:15:00 Tuesday |
1153.45 1152.3 |
1153.85 | 1151.75 | 444 |
| 716 | -5.3 -0.46 % |
07-01-2025 14:15:00 Tuesday |
1160.3 1155 |
1160.6 | 1152.15 | 878 |
| 717 | 3.1 0.27 % |
07-01-2025 13:15:00 Tuesday |
1157.2 1160.3 |
1160.3 | 1157.2 | 535 |
| 718 | -7.35 -0.63 % |
07-01-2025 12:15:00 Tuesday |
1164.45 1157.1 |
1167 | 1155.05 | 2314 |
| 719 | 4 0.34 % |
07-01-2025 11:15:00 Tuesday |
1161 1165 |
1165 | 1157.9 | 2929 |
| 720 | 1.25 0.11 % |
07-01-2025 10:15:00 Tuesday |
1158.75 1160 |
1165.4 | 1155.05 | 2795 |
| 721 | 28.7 2.54 % |
07-01-2025 09:15:00 Tuesday |
1130.5 1159.2 |
1165 | 1130.5 | 13452 |
| 722 | -2.15 -0.19 % |
06-01-2025 15:15:00 Monday |
1141.25 1139.1 |
1143.65 | 1134.4 | 2289 |
| 723 | -2 -0.17 % |
06-01-2025 14:15:00 Monday |
1143.75 1141.75 |
1146.65 | 1138.85 | 3365 |
| 724 | -6.1 -0.53 % |
06-01-2025 13:15:00 Monday |
1149.9 1143.8 |
1153.35 | 1142.2 | 7094 |
| 725 | 10.45 0.92 % |
06-01-2025 12:15:00 Monday |
1139.5 1149.95 |
1157.2 | 1134.75 | 21756 |
| 726 | 11.45 1.01 % |
06-01-2025 11:15:00 Monday |
1128.2 1139.65 |
1139.65 | 1123.85 | 6127 |
| 727 | 3.85 0.34 % |
06-01-2025 10:15:00 Monday |
1124.15 1128 |
1131.3 | 1121.4 | 5118 |
| 728 | 4.25 0.38 % |
06-01-2025 09:15:00 Monday |
1118.05 1122.3 |
1127.2 | 1112 | 7707 |
| 729 | -4.85 -0.43 % |
03-01-2025 15:15:00 Friday |
1118.5 1113.65 |
1119.3 | 1113.2 | 1003 |
| 730 | 1.6 0.14 % |
03-01-2025 14:15:00 Friday |
1116.4 1118 |
1121.2 | 1114.15 | 4240 |
| 731 | 13.55 1.23 % |
03-01-2025 13:15:00 Friday |
1103.1 1116.65 |
1117.5 | 1102 | 6388 |
| 732 | 9.05 0.83 % |
03-01-2025 12:15:00 Friday |
1093.65 1102.7 |
1104.5 | 1091 | 3875 |
| 733 | 1.4 0.13 % |
03-01-2025 11:15:00 Friday |
1092.35 1093.75 |
1099 | 1091.35 | 4789 |
| 734 | 0.1 0.01 % |
03-01-2025 10:15:00 Friday |
1092.25 1092.35 |
1093.4 | 1091 | 72070 |
| 735 | -13.15 -1.19 % |
03-01-2025 09:15:00 Friday |
1104.3 1091.15 |
1104.3 | 1090.6 | 6856 |
| 736 | -1.25 -0.11 % |
02-01-2025 15:15:00 Thursday |
1094 1092.75 |
1095 | 1092.65 | 1072 |
| 737 | 1 0.09 % |
02-01-2025 14:15:00 Thursday |
1092 1093 |
1094.25 | 1090.6 | 2547 |
| 738 | -1 -0.09 % |
02-01-2025 13:15:00 Thursday |
1091.95 1090.95 |
1094.45 | 1090.95 | 540 |
| 739 | 11.6 1.07 % |
02-01-2025 12:15:00 Thursday |
1080.7 1092.3 |
1093 | 1080 | 682 |
| 740 | -0.1 -0.01 % |
02-01-2025 11:15:00 Thursday |
1082.6 1082.5 |
1085.15 | 1080.4 | 571 |
| 741 | 8.8 0.82 % |
02-01-2025 10:15:00 Thursday |
1074.7 1083.5 |
1083.5 | 1071.05 | 1500 |
| 742 | -10.4 -0.96 % |
02-01-2025 09:15:00 Thursday |
1084.9 1074.5 |
1089.95 | 1070.95 | 6749 |
| 743 | 0.15 0.01 % |
01-01-2025 15:15:00 Wednesday |
1078.85 1079 |
1080.45 | 1078.55 | 674 |
| 744 | -0.5 -0.05 % |
01-01-2025 14:15:00 Wednesday |
1079.35 1078.85 |
1080 | 1078.3 | 472 |
| 745 | 0.35 0.03 % |
01-01-2025 13:15:00 Wednesday |
1079.2 1079.55 |
1080.75 | 1077.55 | 784 |
| 746 | -2.2 -0.2 % |
01-01-2025 12:15:00 Wednesday |
1081.55 1079.35 |
1081.75 | 1077.05 | 1069 |
| 747 | -2.2 -0.2 % |
01-01-2025 11:15:00 Wednesday |
1085 1082.8 |
1085 | 1079 | 722 |
| 748 | 0.55 0.05 % |
01-01-2025 10:15:00 Wednesday |
1082.85 1083.4 |
1084.6 | 1080.55 | 558 |
| 749 | -0.2 -0.02 % |
01-01-2025 09:15:00 Wednesday |
1083.05 1082.85 |
1097.9 | 1078.35 | 3662 |
| 750 | 4.15 0.38 % |
31-12-2024 15:15:00 Tuesday |
1081.75 1085.9 |
1085.9 | 1080.6 | 727 |
| 751 | -2.05 -0.19 % |
31-12-2024 14:15:00 Tuesday |
1084.75 1082.7 |
1086.1 | 1080.45 | 4189 |
| 752 | 2.45 0.23 % |
31-12-2024 13:15:00 Tuesday |
1081.8 1084.25 |
1085.6 | 1079.7 | 3973 |
| 753 | 5.55 0.52 % |
31-12-2024 12:15:00 Tuesday |
1076.25 1081.8 |
1083.35 | 1076.25 | 2066 |
| 754 | 2.45 0.23 % |
31-12-2024 11:15:00 Tuesday |
1075.5 1077.95 |
1079.95 | 1073.7 | 10405 |
| 755 | 5.45 0.51 % |
31-12-2024 10:15:00 Tuesday |
1070.55 1076 |
1076 | 1067.9 | 13253 |
| 756 | 13.35 1.26 % |
31-12-2024 09:15:00 Tuesday |
1056.45 1069.8 |
1074.25 | 1056.45 | 6446 |
| 757 | 0.3 0.03 % |
30-12-2024 15:15:00 Monday |
1059.7 1060 |
1062.35 | 1055.6 | 12900 |
| 758 | -5.4 -0.51 % |
30-12-2024 14:15:00 Monday |
1065 1059.6 |
1069.55 | 1059 | 54883 |
| 759 | 2.7 0.25 % |
30-12-2024 13:15:00 Monday |
1062.65 1065.35 |
1065.35 | 1060.75 | 3044 |
| 760 | 0.5 0.05 % |
30-12-2024 12:15:00 Monday |
1062.5 1063 |
1068 | 1059.75 | 5386 |
| 761 | -4.5 -0.42 % |
30-12-2024 11:15:00 Monday |
1067.4 1062.9 |
1067.4 | 1062.9 | 3513 |
| 762 | 0.2 0.02 % |
30-12-2024 10:15:00 Monday |
1068.4 1068.6 |
1070 | 1065.05 | 3787 |
| 763 | -2.55 -0.24 % |
30-12-2024 09:15:00 Monday |
1068.8 1066.25 |
1072.9 | 1063.5 | 11631 |
| 764 | 3.5 0.33 % |
27-12-2024 15:15:00 Friday |
1067.5 1071 |
1071 | 1067 | 5367 |
| 765 | 0.3 0.03 % |
27-12-2024 14:15:00 Friday |
1067 1067.3 |
1070 | 1066.45 | 3329 |
| 766 | 0.45 0.04 % |
27-12-2024 13:15:00 Friday |
1067.5 1067.95 |
1070 | 1066.9 | 1271 |
| 767 | 6.85 0.65 % |
27-12-2024 12:15:00 Friday |
1061.1 1067.95 |
1068.65 | 1060.8 | 1544 |
| 768 | -4.5 -0.42 % |
27-12-2024 11:15:00 Friday |
1065.5 1061 |
1069.2 | 1060.2 | 2412 |
| 769 | -5.65 -0.53 % |
27-12-2024 10:15:00 Friday |
1071.4 1065.75 |
1071.6 | 1064.05 | 6072 |
| 770 | -5.05 -0.47 % |
27-12-2024 09:15:00 Friday |
1076.8 1071.75 |
1078.15 | 1069.5 | 69204 |
| 771 | -1 -0.09 % |
26-12-2024 15:15:00 Thursday |
1071.85 1070.85 |
1075 | 1068.45 | 4871 |
| 772 | 1.6 0.15 % |
26-12-2024 14:15:00 Thursday |
1070.25 1071.85 |
1073.2 | 1069.3 | 112858 |
| 773 | 1.4 0.13 % |
26-12-2024 13:15:00 Thursday |
1067.2 1068.6 |
1070.95 | 1063.45 | 163003 |
| 774 | -0.8 -0.07 % |
26-12-2024 12:15:00 Thursday |
1068 1067.2 |
1069.15 | 1066.5 | 1450 |
| 775 | 0.2 0.02 % |
26-12-2024 11:15:00 Thursday |
1069 1069.2 |
1071.65 | 1066.1 | 2275 |
| 776 | -0.35 -0.03 % |
26-12-2024 10:15:00 Thursday |
1070.15 1069.8 |
1073.05 | 1068.8 | 3070 |
| 777 | -8.35 -0.77 % |
26-12-2024 09:15:00 Thursday |
1078.6 1070.25 |
1082.8 | 1068.85 | 10589 |
| 778 | -0.3 -0.03 % |
24-12-2024 15:15:00 Tuesday |
1077.3 1077 |
1080.45 | 1076 | 834 |
| 779 | -2.5 -0.23 % |
24-12-2024 14:15:00 Tuesday |
1080 1077.5 |
1080 | 1076.75 | 1214 |
| 780 | 2.1 0.19 % |
24-12-2024 13:15:00 Tuesday |
1077.15 1079.25 |
1079.75 | 1076.5 | 562 |
| 781 | 3.2 0.3 % |
24-12-2024 12:15:00 Tuesday |
1074.3 1077.5 |
1079 | 1071 | 2189 |
| 782 | -2.8 -0.26 % |
24-12-2024 11:15:00 Tuesday |
1077.1 1074.3 |
1079.5 | 1074.3 | 1802 |
| 783 | -1.9 -0.18 % |
24-12-2024 10:15:00 Tuesday |
1079 1077.1 |
1080.6 | 1075.5 | 2490 |
| 784 | 4.35 0.4 % |
24-12-2024 09:15:00 Tuesday |
1074.1 1078.45 |
1081 | 1073.45 | 4445 |
| 785 | -0.1 -0.01 % |
23-12-2024 15:15:00 Monday |
1074.1 1074 |
1076.8 | 1073.25 | 719 |
| 786 | 3.55 0.33 % |
23-12-2024 14:15:00 Monday |
1068.8 1072.35 |
1072.4 | 1067.7 | 820 |
| 787 | -6.3 -0.59 % |
23-12-2024 13:15:00 Monday |
1074.3 1068 |
1075.95 | 1066.8 | 2051 |
| 788 | 2.4 0.22 % |
23-12-2024 12:15:00 Monday |
1072.3 1074.7 |
1077 | 1072.3 | 1139 |
| 789 | 1.9 0.18 % |
23-12-2024 11:15:00 Monday |
1069.1 1071 |
1077.3 | 1068.6 | 4480 |
| 790 | -2.3 -0.21 % |
23-12-2024 10:15:00 Monday |
1070.95 1068.65 |
1075 | 1068.65 | 1588 |
| 791 | -12.9 -1.19 % |
23-12-2024 09:15:00 Monday |
1082.9 1070 |
1082.9 | 1065.85 | 3651 |
| 792 | 3.5 0.33 % |
20-12-2024 15:15:00 Friday |
1068.4 1071.9 |
1071.9 | 1067.4 | 1754 |
| 793 | -6.3 -0.59 % |
20-12-2024 14:15:00 Friday |
1075.1 1068.8 |
1076.4 | 1067.65 | 9950 |
| 794 | 3.95 0.37 % |
20-12-2024 13:15:00 Friday |
1071.15 1075.1 |
1076.4 | 1071.15 | 2224 |
| 795 | -4.9 -0.46 % |
20-12-2024 12:15:00 Friday |
1075.9 1071 |
1077.45 | 1071 | 2048 |
| 796 | -0.25 -0.02 % |
20-12-2024 11:15:00 Friday |
1076.95 1076.7 |
1082.7 | 1076 | 3009 |
| 797 | 8.55 0.8 % |
20-12-2024 10:15:00 Friday |
1069.85 1078.4 |
1081 | 1069.8 | 203733 |
| 798 | -9.45 -0.87 % |
20-12-2024 09:15:00 Friday |
1080.45 1071 |
1082.25 | 1068.8 | 5112 |
| 799 | 0.55 0.05 % |
19-12-2024 15:15:00 Thursday |
1079 1079.55 |
1079.55 | 1077.2 | 128515 |
| 800 | -2.25 -0.21 % |
19-12-2024 14:15:00 Thursday |
1081.25 1079 |
1082.75 | 1076 | 80689 |
| 801 | -1.3 -0.12 % |
19-12-2024 13:15:00 Thursday |
1082 1080.7 |
1082.8 | 1079 | 1194 |
| 802 | 1.3 0.12 % |
19-12-2024 12:15:00 Thursday |
1081.65 1082.95 |
1085.7 | 1081 | 253405 |
| 803 | 4.35 0.4 % |
19-12-2024 11:15:00 Thursday |
1077.5 1081.85 |
1083.85 | 1077.05 | 4114 |
| 804 | 0.5 0.05 % |
19-12-2024 10:15:00 Thursday |
1076.6 1077.1 |
1080.8 | 1076.5 | 1072 |
| 805 | -2.55 -0.24 % |
19-12-2024 09:15:00 Thursday |
1080 1077.45 |
1087.75 | 1076 | 86239 |
| 806 | -3.5 -0.32 % |
18-12-2024 15:15:00 Wednesday |
1092.7 1089.2 |
1093.9 | 1089.2 | 952 |
| 807 | -0.05 0 % |
18-12-2024 14:15:00 Wednesday |
1093.75 1093.7 |
1094.3 | 1090.3 | 897 |
| 808 | -1.4 -0.13 % |
18-12-2024 13:15:00 Wednesday |
1095.05 1093.65 |
1095.05 | 1092 | 454 |
| 809 | -1.8 -0.16 % |
18-12-2024 12:15:00 Wednesday |
1097.3 1095.5 |
1097.3 | 1090 | 92775 |
| 810 | -1.55 -0.14 % |
18-12-2024 11:15:00 Wednesday |
1098.3 1096.75 |
1101.15 | 1096.75 | 760 |
| 811 | 2.4 0.22 % |
18-12-2024 10:15:00 Wednesday |
1096.6 1099 |
1101 | 1093.75 | 3312 |
| 812 | 9.1 0.83 % |
18-12-2024 09:15:00 Wednesday |
1090.05 1099.15 |
1104.85 | 1090.05 | 105745 |
| 813 | -0.25 -0.02 % |
17-12-2024 15:15:00 Tuesday |
1089 1088.75 |
1090.4 | 1087.15 | 1734 |
| 814 | -3.25 -0.3 % |
17-12-2024 14:15:00 Tuesday |
1091.5 1088.25 |
1095.05 | 1085.25 | 67738 |
| 815 | -1.3 -0.12 % |
17-12-2024 13:15:00 Tuesday |
1093.4 1092.1 |
1094.9 | 1090.95 | 1415 |
| 816 | -6 -0.55 % |
17-12-2024 12:15:00 Tuesday |
1099.9 1093.9 |
1099.9 | 1091 | 117874 |
| 817 | 0.1 0.01 % |
17-12-2024 11:15:00 Tuesday |
1100.05 1100.15 |
1101.05 | 1099 | 24632 |
| 818 | -1.15 -0.1 % |
17-12-2024 10:15:00 Tuesday |
1101.15 1100 |
1102.85 | 1100 | 47753 |
| 819 | -10.35 -0.93 % |
17-12-2024 09:15:00 Tuesday |
1112 1101.65 |
1112.1 | 1098.9 | 92502 |
| 820 | -0.2 -0.02 % |
16-12-2024 15:15:00 Monday |
1112 1111.8 |
1113.25 | 1111 | 2166 |
| 821 | -1.6 -0.14 % |
16-12-2024 14:15:00 Monday |
1113.25 1111.65 |
1116.05 | 1110.4 | 355684 |
| 822 | 0.35 0.03 % |
16-12-2024 13:15:00 Monday |
1113 1113.35 |
1114.45 | 1112.05 | 2059 |
| 823 | -3.1 -0.28 % |
16-12-2024 12:15:00 Monday |
1115.15 1112.05 |
1119.25 | 1112.05 | 1683 |
| 824 | -3.3 -0.29 % |
16-12-2024 11:15:00 Monday |
1118.85 1115.55 |
1119.75 | 1112.35 | 24844 |
| 825 | 1.85 0.17 % |
16-12-2024 10:15:00 Monday |
1115.75 1117.6 |
1120.25 | 1111 | 4435 |
| 826 | -6.8 -0.61 % |
16-12-2024 09:15:00 Monday |
1123.15 1116.35 |
1125 | 1113.7 | 6997 |
| 827 | -7.15 -0.64 % |
13-12-2024 15:15:00 Friday |
1113.15 1106 |
1115.55 | 1106 | 3688 |
| 828 | 1.65 0.15 % |
13-12-2024 14:15:00 Friday |
1111.2 1112.85 |
1115 | 1108 | 1305 |
| 829 | 0.35 0.03 % |
13-12-2024 13:15:00 Friday |
1110.6 1110.95 |
1111.95 | 1108.8 | 621 |
| 830 | -1.9 -0.17 % |
13-12-2024 12:15:00 Friday |
1110.95 1109.05 |
1112.05 | 1107.65 | 809 |
| 831 | 7.8 0.71 % |
13-12-2024 11:15:00 Friday |
1104.25 1112.05 |
1117.15 | 1104.25 | 3506 |
| 832 | 6.3 0.57 % |
13-12-2024 10:15:00 Friday |
1100.5 1106.8 |
1106.8 | 1098 | 983 |
| 833 | -13.85 -1.24 % |
13-12-2024 09:15:00 Friday |
1114.95 1101.1 |
1117 | 1098.5 | 9331 |
| 834 | -0.1 -0.01 % |
12-12-2024 15:15:00 Thursday |
1111.1 1111 |
1111.75 | 1108.35 | 2871 |
| 835 | -6.85 -0.61 % |
12-12-2024 14:15:00 Thursday |
1119.1 1112.25 |
1119.1 | 1111.05 | 3049 |
| 836 | 2.45 0.22 % |
12-12-2024 13:15:00 Thursday |
1116.65 1119.1 |
1119.45 | 1116 | 895 |
| 837 | -5.55 -0.49 % |
12-12-2024 12:15:00 Thursday |
1122.2 1116.65 |
1123 | 1116.65 | 3312 |
| 838 | 0.4 0.04 % |
12-12-2024 11:15:00 Thursday |
1121.1 1121.5 |
1130 | 1121.1 | 2114 |
| 839 | -1.5 -0.13 % |
12-12-2024 10:15:00 Thursday |
1122.5 1121 |
1124.65 | 1116.15 | 8274 |
| 840 | -19.65 -1.72 % |
12-12-2024 09:15:00 Thursday |
1140 1120.35 |
1140 | 1120.35 | 5570 |
| 841 | 0.15 0.01 % |
11-12-2024 15:15:00 Wednesday |
1135.8 1135.95 |
1135.95 | 1134.2 | 977 |
| 842 | -0.75 -0.07 % |
11-12-2024 14:15:00 Wednesday |
1136.05 1135.3 |
1137.05 | 1134.45 | 1261 |
| 843 | 2.35 0.21 % |
11-12-2024 13:15:00 Wednesday |
1134.4 1136.75 |
1140.3 | 1134.4 | 1109 |
| 844 | -2.2 -0.19 % |
11-12-2024 12:15:00 Wednesday |
1137 1134.8 |
1137 | 1134 | 1108 |
| 845 | -1.2 -0.11 % |
11-12-2024 11:15:00 Wednesday |
1140 1138.8 |
1141.3 | 1137 | 2075 |
| 846 | 0.9 0.08 % |
11-12-2024 10:15:00 Wednesday |
1138.75 1139.65 |
1140.5 | 1137.05 | 1593 |
| 847 | 4.5 0.4 % |
11-12-2024 09:15:00 Wednesday |
1134.5 1139 |
1139.75 | 1123.15 | 10052 |
| 848 | 0 0 % |
10-12-2024 15:15:00 Tuesday |
1134 1134 |
1134.35 | 1132.35 | 5890 |
| 849 | 2.75 0.24 % |
10-12-2024 14:15:00 Tuesday |
1131.25 1134 |
1134.55 | 1129.85 | 7834 |
| 850 | 0.5 0.04 % |
10-12-2024 13:15:00 Tuesday |
1131 1131.5 |
1133 | 1129.05 | 5193 |
| 851 | -0.1 -0.01 % |
10-12-2024 12:15:00 Tuesday |
1131.1 1131 |
1133.6 | 1128.55 | 6785 |
| 852 | 5.35 0.48 % |
10-12-2024 11:15:00 Tuesday |
1125.75 1131.1 |
1134 | 1125.6 | 12195 |
| 853 | -7.25 -0.64 % |
10-12-2024 10:15:00 Tuesday |
1133 1125.75 |
1136.2 | 1123.65 | 13060 |
| 854 | 1.45 0.13 % |
10-12-2024 09:15:00 Tuesday |
1131.95 1133.4 |
1136.35 | 1122.5 | 32801 |
| 855 | -0.2 -0.02 % |
09-12-2024 15:15:00 Monday |
1127.2 1127 |
1129.95 | 1125.15 | 12701 |
| 856 | 7.95 0.71 % |
09-12-2024 14:15:00 Monday |
1119.25 1127.2 |
1131 | 1116.65 | 19219 |
| 857 | -6.35 -0.56 % |
09-12-2024 13:15:00 Monday |
1125.05 1118.7 |
1125.85 | 1115.3 | 17558 |
| 858 | -3 -0.27 % |
09-12-2024 12:15:00 Monday |
1128.05 1125.05 |
1131.75 | 1122.15 | 143248 |
| 859 | 7.6 0.68 % |
09-12-2024 11:15:00 Monday |
1120.15 1127.75 |
1133.55 | 1116 | 80742 |
| 860 | 18.35 1.66 % |
09-12-2024 10:15:00 Monday |
1102.65 1121 |
1123 | 1102.1 | 31611 |
| 861 | -76.95 -6.52 % |
09-12-2024 09:15:00 Monday |
1179.9 1102.95 |
1179.9 | 1102 | 417589 |
| 862 | -0.5 -0.04 % |
06-12-2024 15:15:00 Friday |
1236.45 1235.95 |
1236.65 | 1234.05 | 567 |
| 863 | 1.6 0.13 % |
06-12-2024 14:15:00 Friday |
1235.45 1237.05 |
1242.75 | 1233.15 | 1122 |
| 864 | -6.55 -0.53 % |
06-12-2024 13:15:00 Friday |
1239.7 1233.15 |
1242 | 1231.4 | 967 |
| 865 | -1.2 -0.1 % |
06-12-2024 12:15:00 Friday |
1242 1240.8 |
1245 | 1240.05 | 138 |
| 866 | -0.85 -0.07 % |
06-12-2024 11:15:00 Friday |
1243.55 1242.7 |
1244.8 | 1239.55 | 456 |
| 867 | -0.7 -0.06 % |
06-12-2024 10:15:00 Friday |
1244 1243.3 |
1247.4 | 1240 | 449 |
| 868 | -4.25 -0.34 % |
06-12-2024 09:15:00 Friday |
1248.25 1244 |
1254.3 | 1244 | 1392 |
| 869 | 4.75 0.38 % |
05-12-2024 15:15:00 Thursday |
1244.25 1249 |
1250 | 1244.25 | 624 |
| 870 | 3.6 0.29 % |
05-12-2024 14:15:00 Thursday |
1240.35 1243.95 |
1244.4 | 1235 | 98859 |
| 871 | 5.4 0.44 % |
05-12-2024 13:15:00 Thursday |
1234.75 1240.15 |
1241 | 1233.65 | 504 |
| 872 | 2.85 0.23 % |
05-12-2024 12:15:00 Thursday |
1232.25 1235.1 |
1235.95 | 1232.15 | 392 |
| 873 | 7.85 0.64 % |
05-12-2024 11:15:00 Thursday |
1225 1232.85 |
1232.85 | 1224.4 | 362 |
| 874 | 3.65 0.3 % |
05-12-2024 10:15:00 Thursday |
1222.55 1226.2 |
1229.65 | 1221.6 | 717 |
| 875 | -12.55 -1.01 % |
05-12-2024 09:15:00 Thursday |
1237.8 1225.25 |
1238 | 1221.6 | 1786 |
| 876 | 1.1 0.09 % |
04-12-2024 15:15:00 Wednesday |
1227.75 1228.85 |
1229.5 | 1226.85 | 283 |
| 877 | -3.05 -0.25 % |
04-12-2024 14:15:00 Wednesday |
1232.55 1229.5 |
1232.8 | 1227.4 | 394 |
| 878 | 1.8 0.15 % |
04-12-2024 13:15:00 Wednesday |
1230.85 1232.65 |
1233.8 | 1229.75 | 282 |
| 879 | 6.5 0.53 % |
04-12-2024 12:15:00 Wednesday |
1222.2 1228.7 |
1229.4 | 1222.15 | 476 |
| 880 | -3.3 -0.27 % |
04-12-2024 11:15:00 Wednesday |
1224.6 1221.3 |
1225.45 | 1218.3 | 533 |
| 881 | -7 -0.57 % |
04-12-2024 10:15:00 Wednesday |
1230 1223 |
1230.1 | 1222 | 686 |
| 882 | -3.5 -0.28 % |
04-12-2024 09:15:00 Wednesday |
1234.15 1230.65 |
1238.1 | 1229.05 | 801 |
| 883 | 1.2 0.1 % |
03-12-2024 15:15:00 Tuesday |
1230.7 1231.9 |
1231.9 | 1229.55 | 386 |
| 884 | 5.35 0.44 % |
03-12-2024 14:15:00 Tuesday |
1225.65 1231 |
1232.05 | 1223.75 | 585 |
| 885 | 0.95 0.08 % |
03-12-2024 13:15:00 Tuesday |
1223.85 1224.8 |
1226.95 | 1220.75 | 383 |
| 886 | 0.8 0.07 % |
03-12-2024 12:15:00 Tuesday |
1221.95 1222.75 |
1224.9 | 1220.85 | 131 |
| 887 | -5.7 -0.46 % |
03-12-2024 11:15:00 Tuesday |
1227.7 1222 |
1229.2 | 1221.45 | 516 |
| 888 | 0.15 0.01 % |
03-12-2024 10:15:00 Tuesday |
1227.7 1227.85 |
1230.2 | 1225.35 | 1420 |
| 889 | -20.9 -1.67 % |
03-12-2024 09:15:00 Tuesday |
1247.95 1227.05 |
1247.95 | 1215.1 | 2501 |
| 890 | -3.25 -0.26 % |
02-12-2024 15:15:00 Monday |
1227.2 1223.95 |
1229.35 | 1223.95 | 332 |
| 891 | 4.2 0.34 % |
02-12-2024 14:15:00 Monday |
1222.75 1226.95 |
1228.05 | 1221.1 | 1393 |
| 892 | -3.6 -0.29 % |
02-12-2024 13:15:00 Monday |
1224.9 1221.3 |
1225.5 | 1220.75 | 1409 |
| 893 | -7.05 -0.57 % |
02-12-2024 12:15:00 Monday |
1232.55 1225.5 |
1233.7 | 1224.9 | 1184 |
| 894 | 0.95 0.08 % |
02-12-2024 11:15:00 Monday |
1233 1233.95 |
1236.25 | 1230 | 848 |
| 895 | -2.9 -0.23 % |
02-12-2024 10:15:00 Monday |
1235.9 1233 |
1241.95 | 1233 | 738 |
| 896 | -9.65 -0.78 % |
02-12-2024 09:15:00 Monday |
1243.65 1234 |
1243.7 | 1226.95 | 1802 |
| 897 | -4.05 -0.33 % |
29-11-2024 15:15:00 Friday |
1245.75 1241.7 |
1245.75 | 1237.05 | 497 |
| 898 | 1.75 0.14 % |
29-11-2024 14:15:00 Friday |
1243.35 1245.1 |
1247.75 | 1242.85 | 696 |
| 899 | -0.5 -0.04 % |
29-11-2024 13:15:00 Friday |
1245.5 1245 |
1245.55 | 1243.35 | 408 |
| 900 | -2.45 -0.2 % |
29-11-2024 12:15:00 Friday |
1248.45 1246 |
1250.95 | 1245.6 | 509 |
| 901 | 1.3 0.1 % |
29-11-2024 11:15:00 Friday |
1245.45 1246.75 |
1248.95 | 1244 | 1260 |
| 902 | 3.4 0.27 % |
29-11-2024 10:15:00 Friday |
1240 1243.4 |
1246.15 | 1238.1 | 1174 |
| 903 | 60.45 5.12 % |
29-11-2024 09:15:00 Friday |
1180.4 1240.85 |
1254.75 | 1180.4 | 1818 |
| 904 | 1.6 0.13 % |
28-11-2024 15:15:00 Thursday |
1250.05 1251.65 |
1255.05 | 1245.05 | 1380 |
| 905 | -3.4 -0.27 % |
28-11-2024 14:15:00 Thursday |
1253.45 1250.05 |
1256.15 | 1250.05 | 1159 |
| 906 | -2.2 -0.18 % |
28-11-2024 13:15:00 Thursday |
1254.5 1252.3 |
1256.8 | 1248.6 | 1039 |
| 907 | -4.8 -0.38 % |
28-11-2024 12:15:00 Thursday |
1259.3 1254.5 |
1259.35 | 1254 | 624 |
| 908 | 3.85 0.31 % |
28-11-2024 11:15:00 Thursday |
1255.55 1259.4 |
1260.25 | 1249.45 | 672 |
| 909 | -17.9 -1.41 % |
28-11-2024 10:15:00 Thursday |
1272.7 1254.8 |
1272.7 | 1254.8 | 1983 |
| 910 | 16.9 1.35 % |
28-11-2024 09:15:00 Thursday |
1255.1 1272 |
1281.5 | 1255.1 | 4856 |
| 911 | -2.9 -0.23 % |
27-11-2024 15:15:00 Wednesday |
1261.05 1258.15 |
1263.1 | 1257.75 | 11673 |
| 912 | 6.8 0.54 % |
27-11-2024 14:15:00 Wednesday |
1255.5 1262.3 |
1265 | 1254.2 | 2687 |
| 913 | -0.2 -0.02 % |
27-11-2024 13:15:00 Wednesday |
1254.95 1254.75 |
1257.9 | 1254.55 | 2143 |
| 914 | 3.8 0.3 % |
27-11-2024 12:15:00 Wednesday |
1251.55 1255.35 |
1257.9 | 1251.55 | 2691 |
| 915 | 7.4 0.59 % |
27-11-2024 11:15:00 Wednesday |
1243.8 1251.2 |
1254 | 1243.1 | 1964 |
| 916 | -6.75 -0.54 % |
27-11-2024 10:15:00 Wednesday |
1249.75 1243 |
1251.55 | 1241.55 | 2203 |
| 917 | 8.75 0.7 % |
27-11-2024 09:15:00 Wednesday |
1242.65 1251.4 |
1257.9 | 1242.65 | 5171 |
| 918 | 1.1 0.09 % |
26-11-2024 15:15:00 Tuesday |
1240.9 1242 |
1243.45 | 1238.55 | 639 |
| 919 | -3.4 -0.27 % |
26-11-2024 14:15:00 Tuesday |
1245.05 1241.65 |
1245.05 | 1238 | 1294 |
| 920 | 0.35 0.03 % |
26-11-2024 13:15:00 Tuesday |
1243.3 1243.65 |
1246 | 1242.1 | 829 |
| 921 | -0.9 -0.07 % |
26-11-2024 12:15:00 Tuesday |
1243 1242.1 |
1244 | 1239.8 | 1174 |
| 922 | 7.55 0.61 % |
26-11-2024 11:15:00 Tuesday |
1234.05 1241.6 |
1244 | 1234.05 | 2801 |
| 923 | 12.45 1.02 % |
26-11-2024 10:15:00 Tuesday |
1224.5 1236.95 |
1236.95 | 1222.8 | 1443 |
| 924 | -17.85 -1.44 % |
26-11-2024 09:15:00 Tuesday |
1242.7 1224.85 |
1242.7 | 1219.5 | 4187 |
| 925 | 1.85 0.15 % |
25-11-2024 15:15:00 Monday |
1216.75 1218.6 |
1220.5 | 1215.25 | 3046 |
| 926 | -18.1 -1.46 % |
25-11-2024 14:15:00 Monday |
1235.5 1217.4 |
1239.05 | 1214.65 | 11347 |
| 927 | 7.1 0.58 % |
25-11-2024 13:15:00 Monday |
1227 1234.1 |
1236 | 1225 | 6004 |
| 928 | -3.1 -0.25 % |
25-11-2024 12:15:00 Monday |
1229.8 1226.7 |
1230 | 1220.15 | 29351 |
| 929 | 8.1 0.66 % |
25-11-2024 11:15:00 Monday |
1221.65 1229.75 |
1231 | 1216.7 | 21252 |
| 930 | 5.5 0.45 % |
25-11-2024 10:15:00 Monday |
1214.9 1220.4 |
1228 | 1214.9 | 4733 |
| 931 | 6.3 0.52 % |
25-11-2024 09:15:00 Monday |
1208.95 1215.25 |
1216 | 1197.8 | 5931 |
| 932 | -3.35 -0.28 % |
22-11-2024 15:15:00 Friday |
1193.35 1190 |
1193.8 | 1190 | 520 |
| 933 | 2.8 0.24 % |
22-11-2024 14:15:00 Friday |
1190.4 1193.2 |
1196.4 | 1188.7 | 1364 |
| 934 | 1 0.08 % |
22-11-2024 13:15:00 Friday |
1190 1191 |
1192.65 | 1189.75 | 663 |
| 935 | 5.05 0.43 % |
22-11-2024 12:15:00 Friday |
1185.5 1190.55 |
1192 | 1185.5 | 787 |
| 936 | 3.15 0.27 % |
22-11-2024 11:15:00 Friday |
1182.85 1186 |
1188.75 | 1182.7 | 382 |
| 937 | -1.5 -0.13 % |
22-11-2024 10:15:00 Friday |
1183.75 1182.25 |
1185.1 | 1179.15 | 1059 |
| 938 | -3.2 -0.27 % |
22-11-2024 09:15:00 Friday |
1187.6 1184.4 |
1193.1 | 1174.25 | 1990 |
| 939 | -5.35 -0.45 % |
21-11-2024 15:15:00 Thursday |
1179.35 1174 |
1180.2 | 1174 | 572 |
| 940 | -2.8 -0.24 % |
21-11-2024 14:15:00 Thursday |
1180.5 1177.7 |
1184.15 | 1177.7 | 1672 |
| 941 | -0.25 -0.02 % |
21-11-2024 13:15:00 Thursday |
1180.25 1180 |
1181.35 | 1179.2 | 1030 |
| 942 | -5.4 -0.46 % |
21-11-2024 12:15:00 Thursday |
1182.65 1177.25 |
1185.4 | 1174.65 | 1410 |
| 943 | -11.85 -0.99 % |
21-11-2024 11:15:00 Thursday |
1194.5 1182.65 |
1194.5 | 1180 | 1233 |
| 944 | 17.1 1.45 % |
21-11-2024 10:15:00 Thursday |
1177.9 1195 |
1195.4 | 1177.45 | 3315 |
| 945 | -3.1 -0.26 % |
21-11-2024 09:15:00 Thursday |
1182.35 1179.25 |
1185.9 | 1170 | 3158 |
| 946 | -0.2 -0.02 % |
19-11-2024 15:15:00 Tuesday |
1186.85 1186.65 |
1188.45 | 1184.05 | 305 |
| 947 | -16.6 -1.39 % |
19-11-2024 14:15:00 Tuesday |
1198.1 1181.5 |
1199.15 | 1181.5 | 770 |
| 948 | 3.95 0.33 % |
19-11-2024 13:15:00 Tuesday |
1194.05 1198 |
1198.35 | 1191.9 | 659 |
| 949 | 4.45 0.37 % |
19-11-2024 12:15:00 Tuesday |
1187 1191.45 |
1191.45 | 1185.1 | 703 |
| 950 | 0.45 0.04 % |
19-11-2024 11:15:00 Tuesday |
1186.55 1187 |
1187.75 | 1184.45 | 159 |
| 951 | 5.65 0.48 % |
19-11-2024 10:15:00 Tuesday |
1181.85 1187.5 |
1191.05 | 1181.85 | 789 |
| 952 | -17.3 -1.44 % |
19-11-2024 09:15:00 Tuesday |
1199.9 1182.6 |
1199.9 | 1178.05 | 1214 |
| 953 | -0.35 -0.03 % |
18-11-2024 15:15:00 Monday |
1181.85 1181.5 |
1181.85 | 1179.9 | 444 |
| 954 | 3.3 0.28 % |
18-11-2024 14:15:00 Monday |
1178.5 1181.8 |
1184.3 | 1177 | 621 |
| 955 | -8.95 -0.75 % |
18-11-2024 13:15:00 Monday |
1188.95 1180 |
1189.95 | 1180 | 1821 |
| 956 | -0.6 -0.05 % |
18-11-2024 12:15:00 Monday |
1189.95 1189.35 |
1192.3 | 1186.9 | 1374 |
| 957 | 11.4 0.97 % |
18-11-2024 11:15:00 Monday |
1178.55 1189.95 |
1191 | 1177.3 | 2172 |
| 958 | 6.25 0.53 % |
18-11-2024 10:15:00 Monday |
1173 1179.25 |
1179.6 | 1172.65 | 368 |
| 959 | -0.35 -0.03 % |
18-11-2024 09:15:00 Monday |
1175 1174.65 |
1177.95 | 1164.55 | 1769 |
| 960 | 1.5 0.13 % |
14-11-2024 15:15:00 Thursday |
1173.5 1175 |
1178.1 | 1172.55 | 428 |
| 961 | -0.55 -0.05 % |
14-11-2024 14:15:00 Thursday |
1174.1 1173.55 |
1180.75 | 1172.75 | 955 |
| 962 | 9.05 0.78 % |
14-11-2024 13:15:00 Thursday |
1165.95 1175 |
1175 | 1165.5 | 649 |
| 963 | -4.6 -0.39 % |
14-11-2024 12:15:00 Thursday |
1171.2 1166.6 |
1171.2 | 1163.1 | 1734 |
| 964 | -1.95 -0.17 % |
14-11-2024 11:15:00 Thursday |
1172.9 1170.95 |
1175.65 | 1168.5 | 1749 |
| 965 | -2.75 -0.23 % |
14-11-2024 10:15:00 Thursday |
1176.3 1173.55 |
1180.4 | 1172.05 | 3694 |
| 966 | -21.8 -1.82 % |
14-11-2024 09:15:00 Thursday |
1197.7 1175.9 |
1197.7 | 1175.6 | 35894 |
| 967 | 7.65 0.65 % |
13-11-2024 15:15:00 Wednesday |
1182.35 1190 |
1190 | 1182.05 | 722 |
| 968 | 1.4 0.12 % |
13-11-2024 14:15:00 Wednesday |
1181.6 1183 |
1184.45 | 1177.7 | 1751 |
| 969 | 4.85 0.41 % |
13-11-2024 13:15:00 Wednesday |
1177.6 1182.45 |
1183.8 | 1175.2 | 836 |
| 970 | -1.75 -0.15 % |
13-11-2024 12:15:00 Wednesday |
1178.8 1177.05 |
1181.05 | 1174.1 | 1482 |
| 971 | 2.45 0.21 % |
13-11-2024 11:15:00 Wednesday |
1175.9 1178.35 |
1180.9 | 1174.3 | 1042 |
| 972 | 3.9 0.33 % |
13-11-2024 10:15:00 Wednesday |
1171 1174.9 |
1175.4 | 1166.9 | 2055 |
| 973 | -4.2 -0.36 % |
13-11-2024 09:15:00 Wednesday |
1175 1170.8 |
1179 | 1167.5 | 4840 |
| 974 | -1.3 -0.11 % |
12-11-2024 15:15:00 Tuesday |
1174.8 1173.5 |
1178.5 | 1173.5 | 1244 |
| 975 | -4.15 -0.35 % |
12-11-2024 14:15:00 Tuesday |
1179.55 1175.4 |
1182.6 | 1172.25 | 2832 |
| 976 | -8.5 -0.72 % |
12-11-2024 13:15:00 Tuesday |
1188.1 1179.6 |
1188.1 | 1176.75 | 3551 |
| 977 | -8.45 -0.71 % |
12-11-2024 12:15:00 Tuesday |
1196.75 1188.3 |
1196.75 | 1186.65 | 1601 |
| 978 | 12.4 1.05 % |
12-11-2024 11:15:00 Tuesday |
1183.7 1196.1 |
1202.4 | 1181.65 | 3931 |
| 979 | -18.7 -1.56 % |
12-11-2024 10:15:00 Tuesday |
1202.4 1183.7 |
1204.7 | 1183.7 | 7599 |
| 980 | -23.95 -1.95 % |
12-11-2024 09:15:00 Tuesday |
1226.95 1203 |
1226.95 | 1203 | 6339 |
| 981 | -1.75 -0.14 % |
11-11-2024 15:15:00 Monday |
1221.75 1220 |
1223.05 | 1217.45 | 572 |
| 982 | 3.9 0.32 % |
11-11-2024 14:15:00 Monday |
1218.8 1222.7 |
1222.9 | 1215 | 1169 |
| 983 | -2.6 -0.21 % |
11-11-2024 13:15:00 Monday |
1220.3 1217.7 |
1221.35 | 1212.2 | 1485 |
| 984 | -11.2 -0.91 % |
11-11-2024 12:15:00 Monday |
1232.35 1221.15 |
1233.25 | 1220 | 917 |
| 985 | -4.25 -0.34 % |
11-11-2024 11:15:00 Monday |
1235.05 1230.8 |
1235.9 | 1230.2 | 1046 |
| 986 | 10.95 0.89 % |
11-11-2024 10:15:00 Monday |
1224.7 1235.65 |
1240 | 1223 | 2762 |
| 987 | -31.45 -2.51 % |
11-11-2024 09:15:00 Monday |
1254.95 1223.5 |
1254.95 | 1222.55 | 2514 |
| 988 | -2.1 -0.17 % |
08-11-2024 15:15:00 Friday |
1251.1 1249 |
1251.95 | 1249 | 600 |
| 989 | 1.25 0.1 % |
08-11-2024 14:15:00 Friday |
1250.7 1251.95 |
1256.6 | 1250 | 447 |
| 990 | -0.95 -0.08 % |
08-11-2024 13:15:00 Friday |
1251.6 1250.65 |
1253.55 | 1249.8 | 535 |
| 991 | 1.25 0.1 % |
08-11-2024 12:15:00 Friday |
1249.65 1250.9 |
1258.8 | 1249.65 | 931 |
| 992 | 0.55 0.04 % |
08-11-2024 11:15:00 Friday |
1249.1 1249.65 |
1249.75 | 1243.15 | 962 |
| 993 | -3.9 -0.31 % |
08-11-2024 10:15:00 Friday |
1251.35 1247.45 |
1252.95 | 1247 | 1249 |
| 994 | -5.05 -0.4 % |
08-11-2024 09:15:00 Friday |
1256 1250.95 |
1261.55 | 1245.7 | 1864 |
| 995 | 1.95 0.16 % |
07-11-2024 15:15:00 Thursday |
1257.05 1259 |
1264.75 | 1257.05 | 555 |
| 996 | 0.1 0.01 % |
07-11-2024 14:15:00 Thursday |
1257.35 1257.45 |
1260.45 | 1255.6 | 826 |
| 997 | -5.05 -0.4 % |
07-11-2024 13:15:00 Thursday |
1265 1259.95 |
1265 | 1257.1 | 934 |
| 998 | 0.3 0.02 % |
07-11-2024 12:15:00 Thursday |
1263.95 1264.25 |
1270 | 1261.65 | 1540 |
| 999 | 3 0.24 % |
07-11-2024 11:15:00 Thursday |
1261.25 1264.25 |
1265.65 | 1260.05 | 763 |
| 1000 | -5.65 -0.45 % |
07-11-2024 10:15:00 Thursday |
1266.65 1261 |
1268.55 | 1260 | 559 |
| 1001 | -11.05 -0.86 % |
07-11-2024 09:15:00 Thursday |
1277.5 1266.45 |
1283.75 | 1262.25 | 1539 |
| 1002 | 1.7 0.13 % |
06-11-2024 15:15:00 Wednesday |
1273.4 1275.1 |
1277.8 | 1271.9 | 1315 |
| 1003 | 2.1 0.17 % |
06-11-2024 14:15:00 Wednesday |
1271.7 1273.8 |
1279 | 1271.15 | 752 |
| 1004 | 4.5 0.35 % |
06-11-2024 13:15:00 Wednesday |
1268.75 1273.25 |
1273.25 | 1268 | 565 |
| 1005 | -6.75 -0.53 % |
06-11-2024 12:15:00 Wednesday |
1274.8 1268.05 |
1275.65 | 1266.45 | 639 |
| 1006 | -1.75 -0.14 % |
06-11-2024 11:15:00 Wednesday |
1277.9 1276.15 |
1277.9 | 1274.05 | 261 |
| 1007 | 0.6 0.05 % |
06-11-2024 10:15:00 Wednesday |
1279.1 1279.7 |
1281.3 | 1275.5 | 775 |
| 1008 | 12.4 0.98 % |
06-11-2024 09:15:00 Wednesday |
1266.45 1278.85 |
1282.8 | 1266.45 | 1204 |
| 1009 | 0.85 0.07 % |
05-11-2024 15:15:00 Tuesday |
1265.95 1266.8 |
1270 | 1264 | 435 |
| 1010 | 2.25 0.18 % |
05-11-2024 14:15:00 Tuesday |
1263.6 1265.85 |
1270.75 | 1263.05 | 910 |
| 1011 | 3.4 0.27 % |
05-11-2024 13:15:00 Tuesday |
1261.1 1264.5 |
1266.45 | 1259.7 | 295 |
| 1012 | 1.8 0.14 % |
05-11-2024 12:15:00 Tuesday |
1260 1261.8 |
1263 | 1257.5 | 572 |
| 1013 | -6.65 -0.53 % |
05-11-2024 11:15:00 Tuesday |
1266.25 1259.6 |
1266.25 | 1258 | 701 |
| 1014 | 5.6 0.44 % |
05-11-2024 10:15:00 Tuesday |
1259.9 1265.5 |
1267.05 | 1259.4 | 382 |
| 1015 | -15.9 -1.25 % |
05-11-2024 09:15:00 Tuesday |
1275.9 1260 |
1280.5 | 1259.55 | 2356 |
| 1016 | -0.35 -0.03 % |
04-11-2024 15:15:00 Monday |
1270.4 1270.05 |
1273.35 | 1270.05 | 483 |
| 1017 | -3.15 -0.25 % |
04-11-2024 14:15:00 Monday |
1274.05 1270.9 |
1278.3 | 1268.7 | 1265 |
| 1018 | -2.55 -0.2 % |
04-11-2024 13:15:00 Monday |
1276.8 1274.25 |
1276.8 | 1272.6 | 841 |
| 1019 | -1.25 -0.1 % |
04-11-2024 12:15:00 Monday |
1278.3 1277.05 |
1279.15 | 1273.55 | 527 |
| 1020 | 13.15 1.04 % |
04-11-2024 11:15:00 Monday |
1265.6 1278.75 |
1280 | 1265 | 2413 |
| 1021 | -7.2 -0.57 % |
04-11-2024 10:15:00 Monday |
1273.7 1266.5 |
1275.5 | 1265.2 | 3561 |
| 1022 | -5.75 -0.45 % |
04-11-2024 09:15:00 Monday |
1278.75 1273 |
1281.65 | 1266.05 | 1643 |
| 1023 | -15.55 -1.21 % |
01-11-2024 18:00:00 Friday |
1285.5 1269.95 |
1293.1 | 1250.35 | 1889 |
| 1024 | -0.6 -0.05 % |
31-10-2024 15:15:00 Thursday |
1286.5 1285.9 |
1286.5 | 1280 | 243 |
| 1025 | 5.9 0.46 % |
31-10-2024 14:15:00 Thursday |
1277.85 1283.75 |
1286.8 | 1277.85 | 1583 |
| 1026 | -5.75 -0.45 % |
31-10-2024 13:15:00 Thursday |
1283.6 1277.85 |
1283.7 | 1277.65 | 383 |
| 1027 | -1.85 -0.14 % |
31-10-2024 12:15:00 Thursday |
1285.45 1283.6 |
1286 | 1281.8 | 507 |
| 1028 | 0.25 0.02 % |
31-10-2024 11:15:00 Thursday |
1284.75 1285 |
1287.85 | 1280 | 646 |
| 1029 | 2.7 0.21 % |
31-10-2024 10:15:00 Thursday |
1282.2 1284.9 |
1288.25 | 1279.2 | 751 |
| 1030 | -16.05 -1.23 % |
31-10-2024 09:15:00 Thursday |
1300.1 1284.05 |
1305.2 | 1283.1 | 1239 |
| 1031 | -1.35 -0.1 % |
30-10-2024 15:15:00 Wednesday |
1300.6 1299.25 |
1301 | 1297 | 640 |
| 1032 | 9.8 0.76 % |
30-10-2024 14:15:00 Wednesday |
1292.15 1301.95 |
1304 | 1290.75 | 787 |
| 1033 | -3.05 -0.24 % |
30-10-2024 13:15:00 Wednesday |
1294.75 1291.7 |
1296.5 | 1291.7 | 429 |
| 1034 | -1.35 -0.1 % |
30-10-2024 12:15:00 Wednesday |
1297.3 1295.95 |
1302 | 1291.2 | 1128 |
| 1035 | 0.75 0.06 % |
30-10-2024 11:15:00 Wednesday |
1295.45 1296.2 |
1298 | 1293.5 | 341 |
| 1036 | 15 1.17 % |
30-10-2024 10:15:00 Wednesday |
1280 1295 |
1295 | 1280 | 1487 |
| 1037 | 2.7 0.21 % |
30-10-2024 09:15:00 Wednesday |
1280 1282.7 |
1284.9 | 1266.95 | 5271 |
| 1038 | 2.75 0.22 % |
29-10-2024 15:15:00 Tuesday |
1278.25 1281 |
1281 | 1276.2 | 936 |
| 1039 | 1.95 0.15 % |
29-10-2024 14:15:00 Tuesday |
1276.4 1278.35 |
1281.35 | 1274.9 | 773 |
| 1040 | -0.95 -0.07 % |
29-10-2024 13:15:00 Tuesday |
1281.1 1280.15 |
1281.95 | 1279.7 | 208 |
| 1041 | -5.15 -0.4 % |
29-10-2024 12:15:00 Tuesday |
1286.1 1280.95 |
1287.1 | 1275.45 | 366 |
| 1042 | 4.85 0.38 % |
29-10-2024 11:15:00 Tuesday |
1281 1285.85 |
1289.35 | 1279.15 | 1546 |
| 1043 | 7.1 0.56 % |
29-10-2024 10:15:00 Tuesday |
1273.3 1280.4 |
1280.6 | 1269.8 | 1605 |
| 1044 | -23.35 -1.8 % |
29-10-2024 09:15:00 Tuesday |
1295 1271.65 |
1296.65 | 1269.85 | 4491 |
| 1045 | 2.15 0.17 % |
28-10-2024 15:15:00 Monday |
1295.45 1297.6 |
1297.6 | 1295.05 | 327 |
| 1046 | -12.15 -0.93 % |
28-10-2024 14:15:00 Monday |
1308.9 1296.75 |
1310.2 | 1296.75 | 845 |
| 1047 | 14.25 1.1 % |
28-10-2024 13:15:00 Monday |
1295.75 1310 |
1311.45 | 1295.7 | 1701 |
| 1048 | 4.95 0.38 % |
28-10-2024 12:15:00 Monday |
1290.6 1295.55 |
1297.5 | 1288.6 | 168 |
| 1049 | -4.85 -0.37 % |
28-10-2024 11:15:00 Monday |
1296.05 1291.2 |
1304.35 | 1290.1 | 1118 |
| 1050 | 4.5 0.35 % |
28-10-2024 10:15:00 Monday |
1291.75 1296.25 |
1299.15 | 1291.75 | 946 |
| 1051 | 5.8 0.45 % |
28-10-2024 09:15:00 Monday |
1285 1290.8 |
1295 | 1276.4 | 2402 |
| 1052 | 2.6 0.2 % |
25-10-2024 15:15:00 Friday |
1290.75 1293.35 |
1294.95 | 1288.6 | 2620 |
| 1053 | 2.2 0.17 % |
25-10-2024 14:15:00 Friday |
1289.8 1292 |
1292.15 | 1287.45 | 1663 |
| 1054 | -2.85 -0.22 % |
25-10-2024 13:15:00 Friday |
1291.45 1288.6 |
1294.4 | 1287.15 | 1377 |
| 1055 | 2.5 0.19 % |
25-10-2024 12:15:00 Friday |
1287.95 1290.45 |
1291.75 | 1287 | 905 |
| 1056 | -0.85 -0.07 % |
25-10-2024 11:15:00 Friday |
1288.7 1287.85 |
1293.45 | 1286.5 | 2025 |
| 1057 | 0.5 0.04 % |
25-10-2024 10:15:00 Friday |
1286.75 1287.25 |
1296.1 | 1282.4 | 4974 |
| 1058 | -25.7 -1.96 % |
25-10-2024 09:15:00 Friday |
1310.95 1285.25 |
1315.95 | 1275.1 | 25614 |
| 1059 | 7.1 0.57 % |
24-10-2024 15:15:00 Thursday |
1252.05 1259.15 |
1259.8 | 1252.05 | 1199 |
| 1060 | 2.15 0.17 % |
24-10-2024 14:15:00 Thursday |
1250.9 1253.05 |
1259.95 | 1250.9 | 1465 |
| 1061 | 11.45 0.92 % |
24-10-2024 13:15:00 Thursday |
1240.05 1251.5 |
1256.45 | 1239.2 | 4656 |
| 1062 | -17 -1.35 % |
24-10-2024 12:15:00 Thursday |
1257 1240 |
1258.15 | 1238.85 | 3599 |
| 1063 | -16.55 -1.3 % |
24-10-2024 11:15:00 Thursday |
1272.5 1255.95 |
1277.05 | 1248.5 | 3997 |
| 1064 | -1.2 -0.09 % |
24-10-2024 10:15:00 Thursday |
1277.8 1276.6 |
1278.65 | 1261.05 | 2638 |
| 1065 | -24.9 -1.92 % |
24-10-2024 09:15:00 Thursday |
1299.95 1275.05 |
1299.95 | 1270.7 | 1910 |
| 1066 | -1.1 -0.09 % |
23-10-2024 15:15:00 Wednesday |
1293.15 1292.05 |
1293.15 | 1291.3 | 765 |
| 1067 | -2 -0.15 % |
23-10-2024 14:15:00 Wednesday |
1293.05 1291.05 |
1294.75 | 1290.15 | 841 |
| 1068 | -0.95 -0.07 % |
23-10-2024 13:15:00 Wednesday |
1292.7 1291.75 |
1299.35 | 1291.75 | 2272 |
| 1069 | 4.5 0.35 % |
23-10-2024 12:15:00 Wednesday |
1287.15 1291.65 |
1294.95 | 1285.6 | 1604 |
| 1070 | -5.9 -0.46 % |
23-10-2024 11:15:00 Wednesday |
1293.25 1287.35 |
1296.05 | 1287.35 | 2719 |
| 1071 | 1.55 0.12 % |
23-10-2024 10:15:00 Wednesday |
1290 1291.55 |
1295.9 | 1284.35 | 2849 |
| 1072 | -4.65 -0.36 % |
23-10-2024 09:15:00 Wednesday |
1293.85 1289.2 |
1303.5 | 1286.5 | 2427 |
| 1073 | 4.85 0.37 % |
22-10-2024 15:15:00 Tuesday |
1298.25 1303.1 |
1303.1 | 1298.25 | 727 |
| 1074 | -4.05 -0.31 % |
22-10-2024 14:15:00 Tuesday |
1302.25 1298.2 |
1302.4 | 1296.45 | 1637 |
| 1075 | -2.65 -0.2 % |
22-10-2024 13:15:00 Tuesday |
1306.55 1303.9 |
1306.55 | 1299 | 631 |
| 1076 | -5.8 -0.44 % |
22-10-2024 12:15:00 Tuesday |
1312.4 1306.6 |
1314.5 | 1306.5 | 1144 |
| 1077 | -4.15 -0.32 % |
22-10-2024 11:15:00 Tuesday |
1316.95 1312.8 |
1319.85 | 1311.75 | 719 |
| 1078 | -3.9 -0.3 % |
22-10-2024 10:15:00 Tuesday |
1320 1316.1 |
1322 | 1314.5 | 3678 |
| 1079 | -0.75 -0.06 % |
22-10-2024 09:15:00 Tuesday |
1324.9 1324.15 |
1332.1 | 1322.75 | 4687 |
| 1080 | -1.5 -0.11 % |
21-10-2024 15:15:00 Monday |
1314.05 1312.55 |
1315.75 | 1312.55 | 269 |
| 1081 | 2.3 0.18 % |
21-10-2024 14:15:00 Monday |
1313.7 1316 |
1316 | 1311.3 | 726 |
| 1082 | 2.2 0.17 % |
21-10-2024 13:15:00 Monday |
1312.65 1314.85 |
1317.9 | 1312.1 | 227 |
| 1083 | -3.7 -0.28 % |
21-10-2024 12:15:00 Monday |
1316 1312.3 |
1318.5 | 1308.6 | 1100 |
| 1084 | -5.3 -0.4 % |
21-10-2024 11:15:00 Monday |
1323.5 1318.2 |
1323.5 | 1315 | 242 |
| 1085 | -1.3 -0.1 % |
21-10-2024 10:15:00 Monday |
1321.3 1320 |
1323.4 | 1316.9 | 295 |
| 1086 | -28.4 -2.1 % |
21-10-2024 09:15:00 Monday |
1350 1321.6 |
1350 | 1320.1 | 1706 |
| 1087 | -0.8 -0.06 % |
18-10-2024 15:15:00 Friday |
1335.8 1335 |
1338.05 | 1334.1 | 868 |
| 1088 | -3.05 -0.23 % |
18-10-2024 14:15:00 Friday |
1337.75 1334.7 |
1338.45 | 1334.1 | 730 |
| 1089 | -0.2 -0.01 % |
18-10-2024 13:15:00 Friday |
1338.05 1337.85 |
1339.65 | 1336.25 | 323 |
| 1090 | -0.5 -0.04 % |
18-10-2024 12:15:00 Friday |
1338.85 1338.35 |
1344.45 | 1338.35 | 741 |
| 1091 | 2.75 0.21 % |
18-10-2024 11:15:00 Friday |
1338.25 1341 |
1342.35 | 1338 | 1062 |
| 1092 | 4.25 0.32 % |
18-10-2024 10:15:00 Friday |
1336.3 1340.55 |
1345.35 | 1333.4 | 1049 |
| 1093 | -8 -0.59 % |
18-10-2024 09:15:00 Friday |
1346.75 1338.75 |
1358.7 | 1337 | 3703 |
| 1094 | -5.3 -0.39 % |
17-10-2024 15:15:00 Thursday |
1349.05 1343.75 |
1350.6 | 1343.3 | 321 |
| 1095 | 13.45 1.01 % |
17-10-2024 14:15:00 Thursday |
1336.55 1350 |
1350 | 1333.5 | 4058 |
| 1096 | -1.2 -0.09 % |
17-10-2024 13:15:00 Thursday |
1336.15 1334.95 |
1339.4 | 1334.95 | 603 |
| 1097 | 0 0 % |
17-10-2024 12:15:00 Thursday |
1336.1 1336.1 |
1339.9 | 1327.55 | 3221 |
| 1098 | -3.35 -0.25 % |
17-10-2024 11:15:00 Thursday |
1340.35 1337 |
1341.85 | 1337 | 454 |
| 1099 | -9.2 -0.68 % |
17-10-2024 10:15:00 Thursday |
1348 1338.8 |
1352.25 | 1338 | 979 |
| 1100 | -17 -1.25 % |
17-10-2024 09:15:00 Thursday |
1365.05 1348.05 |
1365.05 | 1347.3 | 3014 |
| 1101 | -1.3 -0.1 % |
16-10-2024 15:15:00 Wednesday |
1361.15 1359.85 |
1361.55 | 1357.95 | 3039 |
| 1102 | -0.9 -0.07 % |
16-10-2024 14:15:00 Wednesday |
1362.6 1361.7 |
1366 | 1358.8 | 3370 |
| 1103 | 1.6 0.12 % |
16-10-2024 13:15:00 Wednesday |
1360.4 1362 |
1365.1 | 1356.1 | 2828 |
| 1104 | 12.55 0.93 % |
16-10-2024 12:15:00 Wednesday |
1347.5 1360.05 |
1360.05 | 1347.5 | 2093 |
| 1105 | -4.35 -0.32 % |
16-10-2024 11:15:00 Wednesday |
1354.35 1350 |
1360 | 1350 | 2290 |
| 1106 | 9.6 0.71 % |
16-10-2024 10:15:00 Wednesday |
1346.7 1356.3 |
1365 | 1342.65 | 5720 |
| 1107 | 2.4 0.18 % |
16-10-2024 09:15:00 Wednesday |
1343 1345.4 |
1351.35 | 1337.9 | 4445 |
| 1108 | 0.1 0.01 % |
15-10-2024 15:15:00 Tuesday |
1341.4 1341.5 |
1344.7 | 1341.25 | 1655 |
| 1109 | -2.25 -0.17 % |
15-10-2024 14:15:00 Tuesday |
1343 1340.75 |
1344.7 | 1336.8 | 1411 |
| 1110 | 4.2 0.31 % |
15-10-2024 13:15:00 Tuesday |
1340.5 1344.7 |
1345 | 1336.05 | 2349 |
| 1111 | -2.75 -0.2 % |
15-10-2024 12:15:00 Tuesday |
1342 1339.25 |
1342.5 | 1334.85 | 2470 |
| 1112 | 2.8 0.21 % |
15-10-2024 11:15:00 Tuesday |
1340.1 1342.9 |
1345.8 | 1337.25 | 3740 |
| 1113 | 21.35 1.61 % |
15-10-2024 10:15:00 Tuesday |
1323 1344.35 |
1344.35 | 1322.3 | 2938 |
| 1114 | 6.75 0.51 % |
15-10-2024 09:15:00 Tuesday |
1314.75 1321.5 |
1332.25 | 1314.75 | 5437 |
| 1115 | 1.1 0.08 % |
14-10-2024 15:15:00 Monday |
1313.6 1314.7 |
1314.9 | 1312.75 | 1264 |
| 1116 | -2.85 -0.22 % |
14-10-2024 14:15:00 Monday |
1315 1312.15 |
1315 | 1311 | 978 |
| 1117 | -0.65 -0.05 % |
14-10-2024 13:15:00 Monday |
1315 1314.35 |
1316.55 | 1311.6 | 487 |
| 1118 | -0.5 -0.04 % |
14-10-2024 12:15:00 Monday |
1315.5 1315 |
1316.05 | 1313.65 | 650 |
| 1119 | 3.1 0.24 % |
14-10-2024 11:15:00 Monday |
1311.65 1314.75 |
1318.05 | 1310.1 | 1242 |
| 1120 | -13.4 -1.01 % |
14-10-2024 10:15:00 Monday |
1323.4 1310 |
1324.5 | 1308 | 2828 |
| 1121 | 7.25 0.55 % |
14-10-2024 09:15:00 Monday |
1315.95 1323.2 |
1328.2 | 1313.3 | 3848 |
| 1122 | 1.25 0.09 % |
11-10-2024 15:15:00 Friday |
1317.75 1319 |
1319.05 | 1313.7 | 368 |
| 1123 | 2.35 0.18 % |
11-10-2024 14:15:00 Friday |
1315.5 1317.85 |
1318.85 | 1315 | 443 |
| 1124 | -1.7 -0.13 % |
11-10-2024 13:15:00 Friday |
1316 1314.3 |
1316.25 | 1314.3 | 165 |
| 1125 | 0.05 0 % |
11-10-2024 12:15:00 Friday |
1315 1315.05 |
1316.6 | 1313.5 | 492 |
| 1126 | 0.05 0 % |
11-10-2024 11:15:00 Friday |
1314.95 1315 |
1320.35 | 1314 | 524 |
| 1127 | -3.85 -0.29 % |
11-10-2024 10:15:00 Friday |
1318.8 1314.95 |
1322.5 | 1313.75 | 842 |
| 1128 | -10.25 -0.77 % |
11-10-2024 09:15:00 Friday |
1329.8 1319.55 |
1329.8 | 1311.9 | 1169 |
| 1129 | -2.15 -0.16 % |
10-10-2024 15:15:00 Thursday |
1318.55 1316.4 |
1319.4 | 1313.9 | 518 |
| 1130 | -1.45 -0.11 % |
10-10-2024 14:15:00 Thursday |
1320 1318.55 |
1320.25 | 1316.95 | 385 |
| 1131 | -3 -0.23 % |
10-10-2024 13:15:00 Thursday |
1324.5 1321.5 |
1324.5 | 1321 | 174 |
| 1132 | -9.35 -0.7 % |
10-10-2024 12:15:00 Thursday |
1333.25 1323.9 |
1335.8 | 1320.85 | 686 |
| 1133 | 0 0 % |
10-10-2024 11:15:00 Thursday |
1333 1333 |
1335 | 1330.9 | 467 |
| 1134 | 2.35 0.18 % |
10-10-2024 10:15:00 Thursday |
1326.25 1328.6 |
1330.9 | 1323.5 | 1023 |
| 1135 | -21.75 -1.61 % |
10-10-2024 09:15:00 Thursday |
1348.8 1327.05 |
1351.55 | 1319.8 | 2182 |
| 1136 | 3.95 0.3 % |
09-10-2024 15:15:00 Wednesday |
1334.05 1338 |
1338 | 1330.7 | 1165 |
| 1137 | -6.2 -0.46 % |
09-10-2024 14:15:00 Wednesday |
1340.6 1334.4 |
1341.25 | 1332 | 2444 |
| 1138 | -6.15 -0.46 % |
09-10-2024 13:15:00 Wednesday |
1345 1338.85 |
1345.4 | 1337.55 | 1124 |
| 1139 | 10.55 0.79 % |
09-10-2024 12:15:00 Wednesday |
1335 1345.55 |
1350.05 | 1330.7 | 4579 |
| 1140 | 0.5 0.04 % |
09-10-2024 11:15:00 Wednesday |
1334.6 1335.1 |
1338.15 | 1330 | 4021 |
| 1141 | 28.75 2.2 % |
09-10-2024 10:15:00 Wednesday |
1306.25 1335 |
1336.35 | 1303.75 | 8413 |
| 1142 | -4.8 -0.37 % |
09-10-2024 09:15:00 Wednesday |
1310.75 1305.95 |
1317.3 | 1304.5 | 3296 |
| 1143 | 4.25 0.33 % |
08-10-2024 15:15:00 Tuesday |
1303.7 1307.95 |
1307.95 | 1301.6 | 810 |
| 1144 | -8 -0.61 % |
08-10-2024 14:15:00 Tuesday |
1313 1305 |
1313.95 | 1300.3 | 1926 |
| 1145 | 4.9 0.37 % |
08-10-2024 13:15:00 Tuesday |
1308.35 1313.25 |
1316.2 | 1308.35 | 801 |
| 1146 | -4.8 -0.36 % |
08-10-2024 12:15:00 Tuesday |
1316 1311.2 |
1317.15 | 1305.2 | 1751 |
| 1147 | -16.65 -1.25 % |
08-10-2024 11:15:00 Tuesday |
1332.85 1316.2 |
1332.85 | 1316 | 848 |
| 1148 | 5.5 0.41 % |
08-10-2024 10:15:00 Tuesday |
1325.85 1331.35 |
1333 | 1325.15 | 578 |
| 1149 | 5.85 0.44 % |
08-10-2024 09:15:00 Tuesday |
1320.1 1325.95 |
1340.85 | 1313 | 7114 |
| 1150 | -3.6 -0.27 % |
07-10-2024 15:15:00 Monday |
1329.6 1326 |
1335 | 1325 | 2536 |
| 1151 | -2.55 -0.19 % |
07-10-2024 14:15:00 Monday |
1334.55 1332 |
1337.05 | 1327.8 | 1475 |
| 1152 | -1.65 -0.12 % |
07-10-2024 13:15:00 Monday |
1335.9 1334.25 |
1339.45 | 1333.4 | 722 |
| 1153 | 1.2 0.09 % |
07-10-2024 12:15:00 Monday |
1333.75 1334.95 |
1337.65 | 1332.85 | 740 |
| 1154 | -6.55 -0.49 % |
07-10-2024 11:15:00 Monday |
1340.3 1333.75 |
1341.2 | 1329.15 | 2216 |
| 1155 | -0.7 -0.05 % |
07-10-2024 10:15:00 Monday |
1340.05 1339.35 |
1341.6 | 1330.15 | 2186 |
| 1156 | 20.45 1.55 % |
07-10-2024 09:15:00 Monday |
1320.55 1341 |
1354.95 | 1320.55 | 7411 |
| 1157 | 2 0.15 % |
04-10-2024 15:15:00 Friday |
1344.15 1346.15 |
1346.15 | 1342.3 | 495 |
| 1158 | 3.1 0.23 % |
04-10-2024 14:15:00 Friday |
1339.5 1342.6 |
1348.05 | 1335.05 | 1466 |
| 1159 | -0.4 -0.03 % |
04-10-2024 13:15:00 Friday |
1339.3 1338.9 |
1340.9 | 1334.6 | 913 |
| 1160 | -12.55 -0.93 % |
04-10-2024 12:15:00 Friday |
1352.85 1340.3 |
1356.55 | 1336.35 | 1384 |
| 1161 | 11.65 0.87 % |
04-10-2024 11:15:00 Friday |
1341.35 1353 |
1353.3 | 1340.3 | 583 |
| 1162 | 1.65 0.12 % |
04-10-2024 10:15:00 Friday |
1343.2 1344.85 |
1346 | 1338.8 | 1045 |
| 1163 | -3.7 -0.27 % |
04-10-2024 09:15:00 Friday |
1346.05 1342.35 |
1349.3 | 1332.85 | 4304 |
| 1164 | -1.35 -0.1 % |
03-10-2024 15:15:00 Thursday |
1350.3 1348.95 |
1350.3 | 1345.1 | 1046 |
| 1165 | 2.45 0.18 % |
03-10-2024 14:15:00 Thursday |
1347.1 1349.55 |
1351.75 | 1343.05 | 1230 |
| 1166 | 1.2 0.09 % |
03-10-2024 13:15:00 Thursday |
1345.9 1347.1 |
1350.15 | 1338 | 2918 |
| 1167 | -10.15 -0.75 % |
03-10-2024 12:15:00 Thursday |
1356.05 1345.9 |
1356.5 | 1344.45 | 1675 |
| 1168 | 2.9 0.21 % |
03-10-2024 11:15:00 Thursday |
1352.65 1355.55 |
1362 | 1351.5 | 2128 |
| 1169 | -3.8 -0.28 % |
03-10-2024 10:15:00 Thursday |
1355.95 1352.15 |
1357.2 | 1348.25 | 2743 |
| 1170 | -5.85 -0.43 % |
03-10-2024 09:15:00 Thursday |
1360.45 1354.6 |
1375.85 | 1350 | 6719 |
| 1171 | 0 0 % |
01-10-2024 15:15:00 Tuesday |
1390.05 1390.05 |
1390.05 | 1384.25 | 609 |
| 1172 | 0 0 % |
01-10-2024 14:15:00 Tuesday |
1389.05 1389.05 |
1391.35 | 1385.1 | 1186 |
| 1173 | 5.8 0.42 % |
01-10-2024 13:15:00 Tuesday |
1385.75 1391.55 |
1392.7 | 1385 | 1284 |
| 1174 | 9.1 0.66 % |
01-10-2024 12:15:00 Tuesday |
1375.65 1384.75 |
1385 | 1374.85 | 5869 |
| 1175 | 2.05 0.15 % |
01-10-2024 11:15:00 Tuesday |
1373.35 1375.4 |
1377.6 | 1370.5 | 1839 |
| 1176 | -1.8 -0.13 % |
01-10-2024 10:15:00 Tuesday |
1375.7 1373.9 |
1378.15 | 1373 | 1158 |
| 1177 | -25.35 -1.81 % |
01-10-2024 09:15:00 Tuesday |
1402.35 1377 |
1409.3 | 1368.9 | 11892 |
| 1178 | 5 0.36 % |
30-09-2024 15:15:00 Monday |
1392.25 1397.25 |
1399.9 | 1392.25 | 679 |
| 1179 | -9.6 -0.69 % |
30-09-2024 14:15:00 Monday |
1400 1390.4 |
1400.1 | 1390.05 | 966 |
| 1180 | -2.15 -0.15 % |
30-09-2024 13:15:00 Monday |
1403.5 1401.35 |
1404.9 | 1399.9 | 585 |
| 1181 | 6.85 0.49 % |
30-09-2024 12:15:00 Monday |
1394.95 1401.8 |
1406.35 | 1394.95 | 4293 |
| 1182 | 0.3 0.02 % |
30-09-2024 11:15:00 Monday |
1394.95 1395.25 |
1396.25 | 1393.25 | 891 |
| 1183 | 1.95 0.14 % |
30-09-2024 10:15:00 Monday |
1391.25 1393.2 |
1394.65 | 1388.25 | 605 |
| 1184 | -7.55 -0.54 % |
30-09-2024 09:15:00 Monday |
1398.8 1391.25 |
1398.8 | 1378.35 | 3849 |
| 1185 | -0.8 -0.06 % |
27-09-2024 15:15:00 Friday |
1388.35 1387.55 |
1390.9 | 1383.1 | 1539 |
| 1186 | 6 0.43 % |
27-09-2024 14:15:00 Friday |
1381.1 1387.1 |
1390.7 | 1380.3 | 3731 |
| 1187 | -0.65 -0.05 % |
27-09-2024 13:15:00 Friday |
1381.8 1381.15 |
1384.7 | 1378.8 | 971 |
| 1188 | 1.8 0.13 % |
27-09-2024 12:15:00 Friday |
1378.85 1380.65 |
1383.9 | 1377.7 | 1653 |
| 1189 | 1.4 0.1 % |
27-09-2024 11:15:00 Friday |
1378.8 1380.2 |
1380.2 | 1375 | 2063 |
| 1190 | -7.75 -0.56 % |
27-09-2024 10:15:00 Friday |
1386.55 1378.8 |
1393.35 | 1378 | 11663 |
| 1191 | -27.9 -1.97 % |
27-09-2024 09:15:00 Friday |
1414.2 1386.3 |
1414.2 | 1345.4 | 28269 |
| 1192 | -8.5 -0.6 % |
26-09-2024 15:15:00 Thursday |
1424.5 1416 |
1424.5 | 1416 | 979 |
| 1193 | 14.25 1.01 % |
26-09-2024 14:15:00 Thursday |
1409.8 1424.05 |
1424.75 | 1407.8 | 2991 |
| 1194 | -14.85 -1.04 % |
26-09-2024 13:15:00 Thursday |
1424.65 1409.8 |
1427.85 | 1408 | 4031 |
| 1195 | -5.85 -0.41 % |
26-09-2024 12:15:00 Thursday |
1429.7 1423.85 |
1430.45 | 1423.75 | 1639 |
| 1196 | 10.8 0.76 % |
26-09-2024 11:15:00 Thursday |
1419.55 1430.35 |
1430.55 | 1418.95 | 2080 |
| 1197 | -5.25 -0.37 % |
26-09-2024 10:15:00 Thursday |
1425 1419.75 |
1427 | 1419.75 | 1811 |
| 1198 | -7.7 -0.54 % |
26-09-2024 09:15:00 Thursday |
1430.6 1422.9 |
1431.1 | 1422.55 | 2354 |
| 1199 | -1.75 -0.12 % |
25-09-2024 15:15:00 Wednesday |
1432.4 1430.65 |
1433.2 | 1423.6 | 2236 |
| 1200 | 8.1 0.57 % |
25-09-2024 14:15:00 Wednesday |
1424.6 1432.7 |
1432.75 | 1421 | 1297 |
| 1201 | -8.4 -0.59 % |
25-09-2024 13:15:00 Wednesday |
1432.8 1424.4 |
1435.6 | 1422.15 | 1382 |
| 1202 | 8.9 0.63 % |
25-09-2024 12:15:00 Wednesday |
1422.6 1431.5 |
1432.95 | 1421 | 2094 |
| 1203 | 11 0.78 % |
25-09-2024 11:15:00 Wednesday |
1411.5 1422.5 |
1423.35 | 1408.6 | 3409 |
| 1204 | -7.35 -0.52 % |
25-09-2024 10:15:00 Wednesday |
1418.85 1411.5 |
1422.1 | 1410 | 3103 |
| 1205 | -22.6 -1.57 % |
25-09-2024 09:15:00 Wednesday |
1441.95 1419.35 |
1449 | 1415 | 7668 |
| 1206 | -2.2 -0.15 % |
24-09-2024 15:15:00 Tuesday |
1447.5 1445.3 |
1448.55 | 1445.3 | 378 |
| 1207 | 4.15 0.29 % |
24-09-2024 14:15:00 Tuesday |
1443 1447.15 |
1450 | 1442.65 | 1941 |
| 1208 | -0.2 -0.01 % |
24-09-2024 13:15:00 Tuesday |
1441.45 1441.25 |
1442.75 | 1439.15 | 546 |
| 1209 | 8.4 0.59 % |
24-09-2024 12:15:00 Tuesday |
1435.55 1443.95 |
1444.35 | 1434 | 704 |
| 1210 | -0.15 -0.01 % |
24-09-2024 11:15:00 Tuesday |
1436.5 1436.35 |
1441.15 | 1434.45 | 838 |
| 1211 | 3.2 0.22 % |
24-09-2024 10:15:00 Tuesday |
1432.5 1435.7 |
1437.3 | 1429 | 1326 |
| 1212 | -16 -1.1 % |
24-09-2024 09:15:00 Tuesday |
1449 1433 |
1460 | 1431.35 | 5384 |
| 1213 | 1 0.07 % |
23-09-2024 15:15:00 Monday |
1449 1450 |
1450.75 | 1446.6 | 785 |
| 1214 | 0.75 0.05 % |
23-09-2024 14:15:00 Monday |
1449.15 1449.9 |
1451.3 | 1444 | 2837 |
| 1215 | 2.25 0.16 % |
23-09-2024 13:15:00 Monday |
1446.9 1449.15 |
1450.45 | 1445 | 1333 |
| 1216 | -2.35 -0.16 % |
23-09-2024 12:15:00 Monday |
1448.45 1446.1 |
1448.5 | 1443 | 1500 |
| 1217 | -7.4 -0.51 % |
23-09-2024 11:15:00 Monday |
1455 1447.6 |
1455 | 1446.8 | 877 |
| 1218 | -1.4 -0.1 % |
23-09-2024 10:15:00 Monday |
1457.4 1456 |
1463 | 1455.05 | 1338 |
| 1219 | -10.65 -0.73 % |
23-09-2024 09:15:00 Monday |
1468.75 1458.1 |
1468.75 | 1450 | 2276 |
| 1220 | 8.5 0.58 % |
20-09-2024 15:15:00 Friday |
1456.45 1464.95 |
1468.85 | 1456.45 | 2323 |
| 1221 | 7.25 0.5 % |
20-09-2024 14:15:00 Friday |
1448.5 1455.75 |
1455.75 | 1442 | 977 |
| 1222 | -3.2 -0.22 % |
20-09-2024 13:15:00 Friday |
1451.6 1448.4 |
1452.4 | 1440.7 | 972 |
| 1223 | 1.25 0.09 % |
20-09-2024 12:15:00 Friday |
1450 1451.25 |
1455.95 | 1449.3 | 658 |
| 1224 | 0.7 0.05 % |
20-09-2024 11:15:00 Friday |
1451.5 1452.2 |
1455 | 1450.5 | 309 |
| 1225 | 4.2 0.29 % |
20-09-2024 10:15:00 Friday |
1448.45 1452.65 |
1455 | 1444.2 | 1274 |
| 1226 | -9.9 -0.68 % |
20-09-2024 09:15:00 Friday |
1459.9 1450 |
1463.25 | 1447.55 | 3628 |
| 1227 | 2.8 0.19 % |
19-09-2024 15:15:00 Thursday |
1445.4 1448.2 |
1448.2 | 1443.1 | 1449 |
| 1228 | 4.1 0.28 % |
19-09-2024 14:15:00 Thursday |
1441.5 1445.6 |
1445.6 | 1441.1 | 225 |
| 1229 | -1.75 -0.12 % |
19-09-2024 13:15:00 Thursday |
1441.45 1439.7 |
1444.3 | 1438.9 | 763 |
| 1230 | -1.35 -0.09 % |
19-09-2024 12:15:00 Thursday |
1443.15 1441.8 |
1446 | 1437.3 | 1165 |
| 1231 | -12.15 -0.84 % |
19-09-2024 11:15:00 Thursday |
1455 1442.85 |
1457 | 1439.9 | 2584 |
| 1232 | 10.5 0.73 % |
19-09-2024 10:15:00 Thursday |
1442.8 1453.3 |
1455.05 | 1439.9 | 1774 |
| 1233 | -2.45 -0.17 % |
19-09-2024 09:15:00 Thursday |
1444.95 1442.5 |
1445 | 1430.8 | 2162 |
| 1234 | 3.65 0.25 % |
18-09-2024 15:15:00 Wednesday |
1431.8 1435.45 |
1437.15 | 1428.8 | 323 |
| 1235 | 2.2 0.15 % |
18-09-2024 14:15:00 Wednesday |
1429.35 1431.55 |
1437.55 | 1427 | 1658 |
| 1236 | -1.7 -0.12 % |
18-09-2024 13:15:00 Wednesday |
1431 1429.3 |
1434.2 | 1427 | 926 |
| 1237 | -6.6 -0.46 % |
18-09-2024 12:15:00 Wednesday |
1438.6 1432 |
1440.25 | 1432 | 1428 |
| 1238 | -10.6 -0.73 % |
18-09-2024 11:15:00 Wednesday |
1449.9 1439.3 |
1449.9 | 1438.1 | 3042 |
| 1239 | 1.3 0.09 % |
18-09-2024 10:15:00 Wednesday |
1448 1449.3 |
1454.35 | 1444.05 | 1547 |
| 1240 | -9.8 -0.67 % |
18-09-2024 09:15:00 Wednesday |
1457.8 1448 |
1463.05 | 1447 | 1333 |
| 1241 | -2.8 -0.19 % |
17-09-2024 15:15:00 Tuesday |
1460.55 1457.75 |
1462.15 | 1457.75 | 849 |
| 1242 | -1.15 -0.08 % |
17-09-2024 14:15:00 Tuesday |
1460.1 1458.95 |
1460.8 | 1450 | 937 |
| 1243 | 3.25 0.22 % |
17-09-2024 13:15:00 Tuesday |
1456 1459.25 |
1465.55 | 1456 | 441 |
| 1244 | -1.3 -0.09 % |
17-09-2024 12:15:00 Tuesday |
1458.4 1457.1 |
1462.6 | 1455.25 | 1047 |
| 1245 | 0.4 0.03 % |
17-09-2024 11:15:00 Tuesday |
1457.55 1457.95 |
1461.35 | 1453.9 | 692 |
| 1246 | 2.9 0.2 % |
17-09-2024 10:15:00 Tuesday |
1455.1 1458 |
1458 | 1450.8 | 1319 |
| 1247 | -5.9 -0.4 % |
17-09-2024 09:15:00 Tuesday |
1460.25 1454.35 |
1480.45 | 1454.35 | 4494 |
| 1248 | -0.75 -0.05 % |
16-09-2024 15:15:00 Monday |
1457.75 1457 |
1459.4 | 1454.35 | 994 |
| 1249 | 5.7 0.39 % |
16-09-2024 14:15:00 Monday |
1450.6 1456.3 |
1459 | 1445.7 | 1098 |
| 1250 | 2.05 0.14 % |
16-09-2024 13:15:00 Monday |
1447.95 1450 |
1452.6 | 1447 | 688 |
| 1251 | -1.25 -0.09 % |
16-09-2024 12:15:00 Monday |
1448.3 1447.05 |
1448.3 | 1439 | 1469 |
| 1252 | -3.95 -0.27 % |
16-09-2024 11:15:00 Monday |
1453.55 1449.6 |
1454.1 | 1445 | 1980 |
| 1253 | -8.7 -0.6 % |
16-09-2024 10:15:00 Monday |
1461.95 1453.25 |
1465.5 | 1452.25 | 2153 |
| 1254 | -29.5 -1.98 % |
16-09-2024 09:15:00 Monday |
1489.4 1459.9 |
1489.4 | 1415 | 10933 |
| 1255 | -5.85 -0.39 % |
13-09-2024 15:15:00 Friday |
1488.4 1482.55 |
1490.75 | 1482.55 | 314 |
| 1256 | -2.5 -0.17 % |
13-09-2024 14:15:00 Friday |
1492 1489.5 |
1501.5 | 1488.8 | 1660 |
| 1257 | 4.7 0.32 % |
13-09-2024 13:15:00 Friday |
1487.95 1492.65 |
1497.55 | 1487.95 | 1956 |
| 1258 | -5.95 -0.4 % |
13-09-2024 12:15:00 Friday |
1490.7 1484.75 |
1490.7 | 1484.75 | 434 |
| 1259 | 0.75 0.05 % |
13-09-2024 11:15:00 Friday |
1490 1490.75 |
1493.95 | 1485.95 | 751 |
| 1260 | 4.3 0.29 % |
13-09-2024 10:15:00 Friday |
1484.9 1489.2 |
1490.5 | 1482.65 | 2172 |
| 1261 | -40.65 -2.66 % |
13-09-2024 09:15:00 Friday |
1526.45 1485.8 |
1526.45 | 1478.2 | 4441 |
| 1262 | -10 -0.66 % |
12-09-2024 15:15:00 Thursday |
1515 1505 |
1516.5 | 1505 | 1344 |
| 1263 | 0.55 0.04 % |
12-09-2024 14:15:00 Thursday |
1513.5 1514.05 |
1515.45 | 1506.05 | 4701 |
| 1264 | -1 -0.07 % |
12-09-2024 13:15:00 Thursday |
1514.25 1513.25 |
1517.7 | 1509.2 | 822 |
| 1265 | 7.1 0.47 % |
12-09-2024 12:15:00 Thursday |
1507.9 1515 |
1515 | 1507 | 350 |
| 1266 | -7.1 -0.47 % |
12-09-2024 11:15:00 Thursday |
1515 1507.9 |
1515.15 | 1505.65 | 602 |
| 1267 | -15.75 -1.03 % |
12-09-2024 10:15:00 Thursday |
1530.75 1515 |
1531.6 | 1514.1 | 4996 |
| 1268 | 26.1 1.74 % |
12-09-2024 09:15:00 Thursday |
1503.3 1529.4 |
1534.6 | 1503.3 | 4182 |
| 1269 | 3.1 0.21 % |
11-09-2024 15:15:00 Wednesday |
1498.2 1501.3 |
1507.9 | 1495.75 | 1041 |
| 1270 | -4.7 -0.31 % |
11-09-2024 14:15:00 Wednesday |
1501.2 1496.5 |
1503.7 | 1494.45 | 1444 |
| 1271 | -0.5 -0.03 % |
11-09-2024 13:15:00 Wednesday |
1502.5 1502 |
1509.7 | 1497.25 | 968 |
| 1272 | -9.85 -0.65 % |
11-09-2024 12:15:00 Wednesday |
1512.85 1503 |
1513.45 | 1503 | 1002 |
| 1273 | -3.95 -0.26 % |
11-09-2024 11:15:00 Wednesday |
1517.9 1513.95 |
1517.9 | 1512.25 | 1917 |
| 1274 | 2.6 0.17 % |
11-09-2024 10:15:00 Wednesday |
1515.3 1517.9 |
1530.7 | 1509.25 | 2302 |
| 1275 | 12.95 0.86 % |
11-09-2024 09:15:00 Wednesday |
1503.1 1516.05 |
1541.3 | 1503.05 | 14425 |
| 1276 | 5.4 0.36 % |
10-09-2024 15:15:00 Tuesday |
1501.4 1506.8 |
1506.95 | 1500.1 | 1270 |
| 1277 | -1.9 -0.13 % |
10-09-2024 14:15:00 Tuesday |
1506.5 1504.6 |
1507.2 | 1497.25 | 2945 |
| 1278 | -1.55 -0.1 % |
10-09-2024 13:15:00 Tuesday |
1508.05 1506.5 |
1509 | 1505 | 698 |
| 1279 | 6.15 0.41 % |
10-09-2024 12:15:00 Tuesday |
1501.35 1507.5 |
1509 | 1500.5 | 2579 |
| 1280 | 4.85 0.32 % |
10-09-2024 11:15:00 Tuesday |
1496.5 1501.35 |
1508 | 1496.5 | 3159 |
| 1281 | 6.15 0.41 % |
10-09-2024 10:15:00 Tuesday |
1490.05 1496.2 |
1511 | 1490.05 | 7092 |
| 1282 | -10.95 -0.73 % |
10-09-2024 09:15:00 Tuesday |
1501 1490.05 |
1501 | 1482.85 | 6848 |
| 1283 | 10.9 0.74 % |
09-09-2024 15:15:00 Monday |
1482.2 1493.1 |
1526.65 | 1479.2 | 16125 |
| 1284 | 10.75 0.73 % |
09-09-2024 14:15:00 Monday |
1471.45 1482.2 |
1484.8 | 1466.75 | 6644 |
| 1285 | 2.6 0.18 % |
09-09-2024 13:15:00 Monday |
1467 1469.6 |
1475 | 1464.7 | 2820 |
| 1286 | 5.55 0.38 % |
09-09-2024 12:15:00 Monday |
1461.45 1467 |
1467 | 1458.9 | 4645 |
| 1287 | 10.25 0.71 % |
09-09-2024 11:15:00 Monday |
1451.15 1461.4 |
1464.45 | 1451.05 | 11128 |
| 1288 | 9.9 0.69 % |
09-09-2024 10:15:00 Monday |
1442 1451.9 |
1455.15 | 1438.65 | 5338 |
| 1289 | -4.2 -0.29 % |
09-09-2024 09:15:00 Monday |
1444.5 1440.3 |
1450 | 1427.55 | 2265 |
| 1290 | 3.05 0.21 % |
06-09-2024 15:15:00 Friday |
1441.4 1444.45 |
1451.55 | 1436.05 | 2571 |
| 1291 | 13.5 0.95 % |
06-09-2024 14:15:00 Friday |
1426.9 1440.4 |
1443.05 | 1423.1 | 2088 |
| 1292 | -7.6 -0.53 % |
06-09-2024 13:15:00 Friday |
1433.8 1426.2 |
1437.2 | 1426.2 | 1440 |
| 1293 | -9.25 -0.64 % |
06-09-2024 12:15:00 Friday |
1443.05 1433.8 |
1443.05 | 1430.45 | 3536 |
| 1294 | 4.75 0.33 % |
06-09-2024 11:15:00 Friday |
1436.25 1441 |
1441 | 1435.65 | 1504 |
| 1295 | 2.1 0.15 % |
06-09-2024 10:15:00 Friday |
1433.6 1435.7 |
1438.2 | 1432 | 1722 |
| 1296 | -13.45 -0.93 % |
06-09-2024 09:15:00 Friday |
1447.3 1433.85 |
1453 | 1418 | 13651 |
| 1297 | -5.1 -0.35 % |
05-09-2024 15:15:00 Thursday |
1457.55 1452.45 |
1459.55 | 1452.45 | 586 |
| 1298 | 0.15 0.01 % |
05-09-2024 14:15:00 Thursday |
1457.7 1457.85 |
1460.4 | 1455.75 | 550 |
| 1299 | 2.2 0.15 % |
05-09-2024 13:15:00 Thursday |
1455.95 1458.15 |
1458.35 | 1454.75 | 430 |
| 1300 | -2.8 -0.19 % |
05-09-2024 12:15:00 Thursday |
1457.8 1455 |
1459.15 | 1454 | 1042 |
| 1301 | -1.85 -0.13 % |
05-09-2024 11:15:00 Thursday |
1460 1458.15 |
1461.1 | 1455.9 | 779 |
| 1302 | -4.35 -0.3 % |
05-09-2024 10:15:00 Thursday |
1464.35 1460 |
1466 | 1456.7 | 2283 |
| 1303 | -25.25 -1.7 % |
05-09-2024 09:15:00 Thursday |
1489 1463.75 |
1489 | 1463.75 | 2070 |
| 1304 | -1.85 -0.13 % |
04-09-2024 15:15:00 Wednesday |
1476.4 1474.55 |
1476.45 | 1471.45 | 702 |
| 1305 | 3.05 0.21 % |
04-09-2024 14:15:00 Wednesday |
1472.95 1476 |
1478 | 1472.9 | 1164 |
| 1306 | 10.3 0.7 % |
04-09-2024 13:15:00 Wednesday |
1462.6 1472.9 |
1473.1 | 1460.95 | 1602 |
| 1307 | 4.55 0.31 % |
04-09-2024 12:15:00 Wednesday |
1457.8 1462.35 |
1463.95 | 1456.85 | 901 |
| 1308 | 0.2 0.01 % |
04-09-2024 11:15:00 Wednesday |
1458.55 1458.75 |
1458.85 | 1450 | 647 |
| 1309 | -6.95 -0.47 % |
04-09-2024 10:15:00 Wednesday |
1464.1 1457.15 |
1466.8 | 1454.65 | 2384 |
| 1310 | 33.75 2.36 % |
04-09-2024 09:15:00 Wednesday |
1430.85 1464.6 |
1465.55 | 1430.85 | 2059 |
| 1311 | 3.35 0.23 % |
03-09-2024 15:15:00 Tuesday |
1458.7 1462.05 |
1462.45 | 1458.5 | 649 |
| 1312 | -8.55 -0.58 % |
03-09-2024 14:15:00 Tuesday |
1467.8 1459.25 |
1469.95 | 1459.25 | 1092 |
| 1313 | -3.75 -0.25 % |
03-09-2024 13:15:00 Tuesday |
1471.3 1467.55 |
1471.3 | 1467.55 | 224 |
| 1314 | 6.15 0.42 % |
03-09-2024 12:15:00 Tuesday |
1464.5 1470.65 |
1472.8 | 1464.5 | 796 |
| 1315 | -5.85 -0.4 % |
03-09-2024 11:15:00 Tuesday |
1472.05 1466.2 |
1472.15 | 1466.2 | 325 |
| 1316 | -2.6 -0.18 % |
03-09-2024 10:15:00 Tuesday |
1474.7 1472.1 |
1477.7 | 1470.75 | 506 |
| 1317 | -1.25 -0.08 % |
03-09-2024 09:15:00 Tuesday |
1474.4 1473.15 |
1479 | 1468.05 | 2493 |
| 1318 | -2.15 -0.15 % |
02-09-2024 15:15:00 Monday |
1470.3 1468.15 |
1471.1 | 1468.15 | 528 |
| 1319 | 0.8 0.05 % |
02-09-2024 14:15:00 Monday |
1468.45 1469.25 |
1471.35 | 1468 | 704 |
| 1320 | 0.9 0.06 % |
02-09-2024 13:15:00 Monday |
1468 1468.9 |
1470 | 1466.9 | 354 |
| 1321 | 4.7 0.32 % |
02-09-2024 12:15:00 Monday |
1463.5 1468.2 |
1470.05 | 1463.5 | 794 |
| 1322 | -5 -0.34 % |
02-09-2024 11:15:00 Monday |
1470.25 1465.25 |
1473 | 1463.9 | 2246 |
| 1323 | -0.65 -0.04 % |
02-09-2024 10:15:00 Monday |
1471 1470.35 |
1472.2 | 1465.75 | 1450 |
| 1324 | -22.2 -1.49 % |
02-09-2024 09:15:00 Monday |
1494.65 1472.45 |
1494.65 | 1469.95 | 2389 |
| 1325 | -6.8 -0.46 % |
30-08-2024 15:15:00 Friday |
1484.45 1477.65 |
1485.9 | 1477.65 | 921 |
| 1326 | 11.65 0.79 % |
30-08-2024 14:15:00 Friday |
1473.35 1485 |
1486.4 | 1470.4 | 3228 |
| 1327 | 0.45 0.03 % |
30-08-2024 13:15:00 Friday |
1473.55 1474 |
1476.75 | 1472.95 | 482 |
| 1328 | -7.85 -0.53 % |
30-08-2024 12:15:00 Friday |
1480.95 1473.1 |
1482 | 1472.3 | 678 |
| 1329 | 6.25 0.42 % |
30-08-2024 11:15:00 Friday |
1474.3 1480.55 |
1482 | 1473.1 | 1280 |
| 1330 | -5.2 -0.35 % |
30-08-2024 10:15:00 Friday |
1479.5 1474.3 |
1479.5 | 1470 | 1643 |
| 1331 | 3.2 0.22 % |
30-08-2024 09:15:00 Friday |
1475 1478.2 |
1482.45 | 1468.4 | 3400 |
| 1332 | -1.6 -0.11 % |
29-08-2024 15:15:00 Thursday |
1476.75 1475.15 |
1479.7 | 1474.1 | 400 |
| 1333 | 1.4 0.09 % |
29-08-2024 14:15:00 Thursday |
1474.3 1475.7 |
1478 | 1470.85 | 845 |
| 1334 | -2.5 -0.17 % |
29-08-2024 13:15:00 Thursday |
1476.4 1473.9 |
1479.1 | 1472.6 | 691 |
| 1335 | 16 1.1 % |
29-08-2024 12:15:00 Thursday |
1460.5 1476.5 |
1478 | 1460.5 | 1708 |
| 1336 | -0.7 -0.05 % |
29-08-2024 11:15:00 Thursday |
1455 1454.3 |
1458.25 | 1454.3 | 465 |
| 1337 | -10 -0.68 % |
29-08-2024 10:15:00 Thursday |
1463.15 1453.15 |
1463.15 | 1450.85 | 1250 |
| 1338 | -31.9 -2.13 % |
29-08-2024 09:15:00 Thursday |
1495 1463.1 |
1495 | 1463 | 4173 |
| 1339 | -1.6 -0.11 % |
28-08-2024 15:15:00 Wednesday |
1478 1476.4 |
1478.3 | 1472.95 | 893 |
| 1340 | -17.8 -1.19 % |
28-08-2024 14:15:00 Wednesday |
1497.45 1479.65 |
1500 | 1478.8 | 2627 |
| 1341 | 14.7 0.99 % |
28-08-2024 13:15:00 Wednesday |
1482 1496.7 |
1497 | 1481.2 | 4194 |
| 1342 | 14.5 0.99 % |
28-08-2024 12:15:00 Wednesday |
1466.9 1481.4 |
1483 | 1466.7 | 1575 |
| 1343 | 5.75 0.39 % |
28-08-2024 11:15:00 Wednesday |
1461.4 1467.15 |
1468.7 | 1460.9 | 853 |
| 1344 | 0.3 0.02 % |
28-08-2024 10:15:00 Wednesday |
1462.35 1462.65 |
1463.95 | 1452.25 | 835 |
| 1345 | -0.55 -0.04 % |
28-08-2024 09:15:00 Wednesday |
1460 1459.45 |
1462.25 | 1450.1 | 1061 |
| 1346 | -4.45 -0.31 % |
27-08-2024 15:15:00 Tuesday |
1456.85 1452.4 |
1457.8 | 1452.4 | 653 |
| 1347 | -2.55 -0.17 % |
27-08-2024 14:15:00 Tuesday |
1457.65 1455.1 |
1459.1 | 1454.3 | 945 |
| 1348 | 8.2 0.57 % |
27-08-2024 13:15:00 Tuesday |
1449.45 1457.65 |
1460.85 | 1449.45 | 1563 |
| 1349 | 7.6 0.53 % |
27-08-2024 12:15:00 Tuesday |
1440 1447.6 |
1450.05 | 1439.95 | 477 |
| 1350 | -0.85 -0.06 % |
27-08-2024 11:15:00 Tuesday |
1442.75 1441.9 |
1443.15 | 1435 | 588 |
| 1351 | -4.65 -0.32 % |
27-08-2024 10:15:00 Tuesday |
1448.75 1444.1 |
1449.55 | 1440.75 | 504 |
| 1352 | -8.1 -0.56 % |
27-08-2024 09:15:00 Tuesday |
1453 1444.9 |
1458.85 | 1442 | 2089 |
| 1353 | -5.35 -0.37 % |
26-08-2024 15:15:00 Monday |
1455.2 1449.85 |
1455.2 | 1448.05 | 694 |
| 1354 | 7 0.48 % |
26-08-2024 14:15:00 Monday |
1449.6 1456.6 |
1458.2 | 1447.8 | 2507 |
| 1355 | 4.6 0.32 % |
26-08-2024 13:15:00 Monday |
1443.6 1448.2 |
1450.75 | 1442.45 | 1107 |
| 1356 | 0.5 0.03 % |
26-08-2024 12:15:00 Monday |
1441.75 1442.25 |
1446.1 | 1440.15 | 1055 |
| 1357 | -10.45 -0.72 % |
26-08-2024 11:15:00 Monday |
1451.65 1441.2 |
1458 | 1439.9 | 2641 |
| 1358 | 18.2 1.27 % |
26-08-2024 10:15:00 Monday |
1435.5 1453.7 |
1453.7 | 1435.5 | 2166 |
| 1359 | 7.85 0.55 % |
26-08-2024 09:15:00 Monday |
1428.35 1436.2 |
1438.2 | 1423.5 | 1574 |
| 1360 | 0.2 0.01 % |
23-08-2024 15:15:00 Friday |
1429.1 1429.3 |
1431.75 | 1425.55 | 688 |
| 1361 | -3.55 -0.25 % |
23-08-2024 14:15:00 Friday |
1433.4 1429.85 |
1434.25 | 1424.95 | 1446 |
| 1362 | 5.2 0.36 % |
23-08-2024 13:15:00 Friday |
1429.65 1434.85 |
1436 | 1427.7 | 528 |
| 1363 | -0.3 -0.02 % |
23-08-2024 12:15:00 Friday |
1429.5 1429.2 |
1430.4 | 1425.3 | 299 |
| 1364 | 0.95 0.07 % |
23-08-2024 11:15:00 Friday |
1430.55 1431.5 |
1431.85 | 1428.1 | 524 |
| 1365 | 3.75 0.26 % |
23-08-2024 10:15:00 Friday |
1427.25 1431 |
1431 | 1424.7 | 1627 |
| 1366 | -20.2 -1.4 % |
23-08-2024 09:15:00 Friday |
1447.9 1427.7 |
1447.9 | 1426.85 | 8387 |
| 1367 | 1.5 0.1 % |
22-08-2024 15:15:00 Thursday |
1439.1 1440.6 |
1444.2 | 1438.2 | 2719 |
| 1368 | 13.95 0.98 % |
22-08-2024 14:15:00 Thursday |
1425 1438.95 |
1440.7 | 1424.9 | 10330 |
| 1369 | 4.8 0.34 % |
22-08-2024 13:15:00 Thursday |
1419 1423.8 |
1424.8 | 1416.4 | 3060 |
| 1370 | 3.6 0.25 % |
22-08-2024 12:15:00 Thursday |
1414.55 1418.15 |
1418.15 | 1410.9 | 2512 |
| 1371 | 3.2 0.23 % |
22-08-2024 11:15:00 Thursday |
1413.45 1416.65 |
1418.25 | 1412.2 | 2692 |
| 1372 | 12.4 0.88 % |
22-08-2024 10:15:00 Thursday |
1402.1 1414.5 |
1415.9 | 1399.45 | 5061 |
| 1373 | -4.9 -0.35 % |
22-08-2024 09:15:00 Thursday |
1407 1402.1 |
1408.5 | 1391.85 | 3326 |
| 1374 | -1.55 -0.11 % |
21-08-2024 15:15:00 Wednesday |
1394.35 1392.8 |
1394.35 | 1389.65 | 282 |
| 1375 | -8.05 -0.58 % |
21-08-2024 14:15:00 Wednesday |
1399.35 1391.3 |
1399.35 | 1390 | 1107 |
| 1376 | 1.35 0.1 % |
21-08-2024 13:15:00 Wednesday |
1398 1399.35 |
1402.5 | 1395 | 1228 |
| 1377 | -1.45 -0.1 % |
21-08-2024 12:15:00 Wednesday |
1399.45 1398 |
1400.4 | 1398 | 581 |
| 1378 | 4.95 0.36 % |
21-08-2024 11:15:00 Wednesday |
1393.8 1398.75 |
1399.75 | 1393.8 | 1375 |
| 1379 | -7.8 -0.56 % |
21-08-2024 10:15:00 Wednesday |
1401.8 1394 |
1402.4 | 1394 | 365 |
| 1380 | 5.35 0.38 % |
21-08-2024 09:15:00 Wednesday |
1394 1399.35 |
1403.1 | 1394 | 868 |
| 1381 | -5.85 -0.42 % |
20-08-2024 15:15:00 Tuesday |
1396.95 1391.1 |
1396.95 | 1391.1 | 978 |
| 1382 | 7.35 0.53 % |
20-08-2024 14:15:00 Tuesday |
1390.35 1397.7 |
1397.7 | 1387.65 | 1472 |
| 1383 | 5.6 0.4 % |
20-08-2024 13:15:00 Tuesday |
1384.6 1390.2 |
1390.7 | 1379.6 | 2140 |
| 1384 | 0.55 0.04 % |
20-08-2024 12:15:00 Tuesday |
1384 1384.55 |
1386.45 | 1379.15 | 474 |
| 1385 | -5.3 -0.38 % |
20-08-2024 11:15:00 Tuesday |
1388.8 1383.5 |
1388.8 | 1381.1 | 990 |
| 1386 | -9.95 -0.71 % |
20-08-2024 10:15:00 Tuesday |
1398.95 1389 |
1398.95 | 1389 | 426 |
| 1387 | -1.65 -0.12 % |
20-08-2024 09:15:00 Tuesday |
1399.85 1398.2 |
1410 | 1398.1 | 2531 |
| 1388 | -2.25 -0.16 % |
19-08-2024 15:15:00 Monday |
1405.05 1402.8 |
1406 | 1402.8 | 474 |
| 1389 | 2.9 0.21 % |
19-08-2024 14:15:00 Monday |
1400.25 1403.15 |
1404 | 1399.3 | 1278 |
| 1390 | -0.9 -0.06 % |
19-08-2024 13:15:00 Monday |
1401.3 1400.4 |
1401.75 | 1399.85 | 169 |
| 1391 | 5.15 0.37 % |
19-08-2024 12:15:00 Monday |
1395.8 1400.95 |
1401.25 | 1395.8 | 659 |
| 1392 | -7.5 -0.53 % |
19-08-2024 11:15:00 Monday |
1402.5 1395 |
1404.75 | 1395 | 979 |
| 1393 | 11.05 0.79 % |
19-08-2024 10:15:00 Monday |
1390 1401.05 |
1403.15 | 1387.35 | 1909 |
| 1394 | -20.45 -1.45 % |
19-08-2024 09:15:00 Monday |
1410.45 1390 |
1411 | 1390 | 1033 |
| 1395 | 1.85 0.13 % |
16-08-2024 15:15:00 Friday |
1405.15 1407 |
1407 | 1399 | 400 |
| 1396 | 3.65 0.26 % |
16-08-2024 14:15:00 Friday |
1402.45 1406.1 |
1408.25 | 1400.45 | 511 |
| 1397 | 2.95 0.21 % |
16-08-2024 13:15:00 Friday |
1400.8 1403.75 |
1403.75 | 1398.8 | 672 |
| 1398 | 5.7 0.41 % |
16-08-2024 12:15:00 Friday |
1394.3 1400 |
1407 | 1393.75 | 636 |
| 1399 | 7.7 0.56 % |
16-08-2024 11:15:00 Friday |
1387.3 1395 |
1395.2 | 1387.2 | 1170 |
| 1400 | 2.5 0.18 % |
16-08-2024 10:15:00 Friday |
1385.2 1387.7 |
1389.5 | 1380.05 | 221 |
| 1401 | 15 1.1 % |
16-08-2024 09:15:00 Friday |
1369.05 1384.05 |
1385.95 | 1366.25 | 1309 |
| 1402 | 0 0 % |
14-08-2024 15:15:00 Wednesday |
1370 1370 |
1371.9 | 1367.7 | 1775 |
| 1403 | -2.15 -0.16 % |
14-08-2024 14:15:00 Wednesday |
1374 1371.85 |
1374.45 | 1370.85 | 334 |
| 1404 | -2.45 -0.18 % |
14-08-2024 13:15:00 Wednesday |
1374.75 1372.3 |
1375.35 | 1369.4 | 1669 |
| 1405 | 3.75 0.27 % |
14-08-2024 12:15:00 Wednesday |
1374.35 1378.1 |
1379.6 | 1370.75 | 271 |
| 1406 | -9.45 -0.68 % |
14-08-2024 11:15:00 Wednesday |
1384.35 1374.9 |
1384.35 | 1373.8 | 466 |
| 1407 | 20.65 1.51 % |
14-08-2024 10:15:00 Wednesday |
1363.45 1384.1 |
1384.3 | 1363.45 | 1268 |
| 1408 | -25.95 -1.87 % |
14-08-2024 09:15:00 Wednesday |
1387.05 1361.1 |
1391.6 | 1359.55 | 2375 |
| 1409 | -0.75 -0.05 % |
13-08-2024 15:15:00 Tuesday |
1388.1 1387.35 |
1390.35 | 1383.75 | 1533 |
| 1410 | 3 0.22 % |
13-08-2024 14:15:00 Tuesday |
1384.95 1387.95 |
1392 | 1384.6 | 808 |
| 1411 | -4.1 -0.29 % |
13-08-2024 13:15:00 Tuesday |
1391.2 1387.1 |
1392.9 | 1382.95 | 1589 |
| 1412 | -2.8 -0.2 % |
13-08-2024 12:15:00 Tuesday |
1393.05 1390.25 |
1394.65 | 1390.25 | 981 |
| 1413 | -0.5 -0.04 % |
13-08-2024 11:15:00 Tuesday |
1393.2 1392.7 |
1395.95 | 1390.25 | 1353 |
| 1414 | -2.6 -0.19 % |
13-08-2024 10:15:00 Tuesday |
1396.4 1393.8 |
1399.85 | 1393.8 | 1191 |
| 1415 | -4.65 -0.33 % |
13-08-2024 09:15:00 Tuesday |
1400.85 1396.2 |
1401.55 | 1386.05 | 3232 |
| 1416 | -2 -0.14 % |
12-08-2024 15:15:00 Monday |
1393 1391 |
1393.5 | 1390.3 | 2082 |
| 1417 | -6.25 -0.45 % |
12-08-2024 14:15:00 Monday |
1399.25 1393 |
1400 | 1391.1 | 4098 |
| 1418 | -0.55 -0.04 % |
12-08-2024 13:15:00 Monday |
1399.9 1399.35 |
1402.1 | 1396.5 | 2613 |
| 1419 | 2.2 0.16 % |
12-08-2024 12:15:00 Monday |
1396.65 1398.85 |
1402 | 1395.15 | 2493 |
| 1420 | -15.3 -1.08 % |
12-08-2024 11:15:00 Monday |
1411.95 1396.65 |
1417.25 | 1395.65 | 5331 |
| 1421 | -7.95 -0.56 % |
12-08-2024 10:15:00 Monday |
1419.05 1411.1 |
1421.9 | 1408.85 | 2913 |
| 1422 | -20.85 -1.45 % |
12-08-2024 09:15:00 Monday |
1440 1419.15 |
1444 | 1417.8 | 4536 |
| 1423 | 5 0.35 % |
09-08-2024 15:15:00 Friday |
1445 1450 |
1450 | 1441.65 | 1722 |
| 1424 | -10 -0.69 % |
09-08-2024 14:15:00 Friday |
1455.3 1445.3 |
1455.9 | 1443.7 | 1744 |
| 1425 | -5.2 -0.36 % |
09-08-2024 13:15:00 Friday |
1460.55 1455.35 |
1462.8 | 1451.45 | 2023 |
| 1426 | 0.85 0.06 % |
09-08-2024 12:15:00 Friday |
1459.25 1460.1 |
1463.8 | 1455.9 | 1161 |
| 1427 | -3.05 -0.21 % |
09-08-2024 11:15:00 Friday |
1463.8 1460.75 |
1467 | 1457.9 | 1685 |
| 1428 | -3.75 -0.26 % |
09-08-2024 10:15:00 Friday |
1470 1466.25 |
1472 | 1465.8 | 1032 |
| 1429 | 6.9 0.47 % |
09-08-2024 09:15:00 Friday |
1464 1470.9 |
1474.6 | 1464 | 3867 |
| 1430 | 1.05 0.07 % |
08-08-2024 15:15:00 Thursday |
1462.75 1463.8 |
1466.9 | 1460 | 3654 |
| 1431 | 0.4 0.03 % |
08-08-2024 14:15:00 Thursday |
1462.35 1462.75 |
1476.15 | 1460.3 | 2150 |
| 1432 | 10.5 0.72 % |
08-08-2024 13:15:00 Thursday |
1451.45 1461.95 |
1465.8 | 1451.45 | 2123 |
| 1433 | -5.25 -0.36 % |
08-08-2024 12:15:00 Thursday |
1456.7 1451.45 |
1466.3 | 1450 | 7359 |
| 1434 | 10.95 0.76 % |
08-08-2024 11:15:00 Thursday |
1445.05 1456 |
1456.1 | 1444.5 | 3581 |
| 1435 | 9.1 0.63 % |
08-08-2024 10:15:00 Thursday |
1437.45 1446.55 |
1451.85 | 1433 | 8760 |
| 1436 | -71.85 -4.76 % |
08-08-2024 09:15:00 Thursday |
1509.85 1438 |
1509.85 | 1433.6 | 27334 |
| 1437 | -16.45 -1.09 % |
07-08-2024 15:15:00 Wednesday |
1508 1491.55 |
1508.15 | 1490.65 | 3497 |
| 1438 | 10.9 0.73 % |
07-08-2024 14:15:00 Wednesday |
1497.05 1507.95 |
1509.3 | 1489.5 | 5507 |
| 1439 | 2.7 0.18 % |
07-08-2024 13:15:00 Wednesday |
1495.5 1498.2 |
1500.5 | 1491.3 | 1882 |
| 1440 | 6.55 0.44 % |
07-08-2024 12:15:00 Wednesday |
1487.85 1494.4 |
1496.65 | 1487.85 | 2465 |
| 1441 | -4.3 -0.29 % |
07-08-2024 11:15:00 Wednesday |
1491.85 1487.55 |
1498.1 | 1483.7 | 4706 |
| 1442 | -1.85 -0.12 % |
07-08-2024 10:15:00 Wednesday |
1495.95 1494.1 |
1500.75 | 1490.8 | 4871 |
| 1443 | -1.75 -0.12 % |
07-08-2024 09:15:00 Wednesday |
1496.9 1495.15 |
1506 | 1484.1 | 12415 |
| 1444 | 3.9 0.26 % |
06-08-2024 15:15:00 Tuesday |
1477.05 1480.95 |
1480.95 | 1471.95 | 644 |
| 1445 | -11.65 -0.78 % |
06-08-2024 14:15:00 Tuesday |
1490.15 1478.5 |
1498.5 | 1476.45 | 4962 |
| 1446 | -3.05 -0.2 % |
06-08-2024 13:15:00 Tuesday |
1495.35 1492.3 |
1497 | 1485 | 5449 |
| 1447 | 3.1 0.21 % |
06-08-2024 12:15:00 Tuesday |
1492.25 1495.35 |
1497.2 | 1489.7 | 2862 |
| 1448 | 10.9 0.74 % |
06-08-2024 11:15:00 Tuesday |
1480 1490.9 |
1491.85 | 1479.35 | 1990 |
| 1449 | -4.75 -0.32 % |
06-08-2024 10:15:00 Tuesday |
1482.75 1478 |
1490.45 | 1474.55 | 4429 |
| 1450 | 24.95 1.71 % |
06-08-2024 09:15:00 Tuesday |
1456.3 1481.25 |
1484.95 | 1456.3 | 3075 |
| 1451 | 0.55 0.04 % |
05-08-2024 15:15:00 Monday |
1461.45 1462 |
1463.7 | 1454.65 | 925 |
| 1452 | 13.65 0.94 % |
05-08-2024 14:15:00 Monday |
1447.6 1461.25 |
1467.9 | 1446.4 | 1212 |
| 1453 | -0.5 -0.03 % |
05-08-2024 13:15:00 Monday |
1450.85 1450.35 |
1452 | 1434.45 | 3327 |
| 1454 | -9.25 -0.63 % |
05-08-2024 12:15:00 Monday |
1460 1450.75 |
1460.1 | 1439.25 | 2090 |
| 1455 | -9.1 -0.62 % |
05-08-2024 11:15:00 Monday |
1467.25 1458.15 |
1467.25 | 1455.25 | 2721 |
| 1456 | -12.1 -0.82 % |
05-08-2024 10:15:00 Monday |
1480 1467.9 |
1480 | 1467.9 | 1290 |
| 1457 | 68.9 4.89 % |
05-08-2024 09:15:00 Monday |
1410.05 1478.95 |
1478.95 | 1410.05 | 7171 |
| 1458 | -1.45 -0.1 % |
02-08-2024 15:15:00 Friday |
1461.9 1460.45 |
1461.9 | 1456.15 | 1112 |
| 1459 | -1.35 -0.09 % |
02-08-2024 14:15:00 Friday |
1463.65 1462.3 |
1465.5 | 1448.2 | 318042 |
| 1460 | -3.35 -0.23 % |
02-08-2024 13:15:00 Friday |
1468.4 1465.05 |
1470.35 | 1458.95 | 5791 |
| 1461 | -0.25 -0.02 % |
02-08-2024 12:15:00 Friday |
1469.6 1469.35 |
1472.3 | 1467.9 | 1045 |
| 1462 | -4.2 -0.28 % |
02-08-2024 11:15:00 Friday |
1474 1469.8 |
1477.2 | 1469 | 1058 |
| 1463 | -4 -0.27 % |
02-08-2024 10:15:00 Friday |
1478 1474 |
1482.15 | 1470.75 | 2125 |
| 1464 | 12.9 0.88 % |
02-08-2024 09:15:00 Friday |
1465 1477.9 |
1490.4 | 1461.65 | 18346 |
| 1465 | 19.5 1.33 % |
01-08-2024 15:15:00 Thursday |
1463.8 1483.3 |
1483.3 | 1463.8 | 7777 |
| 1466 | 7.4 0.51 % |
01-08-2024 14:15:00 Thursday |
1455.7 1463.1 |
1463.15 | 1452.15 | 2599 |
| 1467 | 4 0.28 % |
01-08-2024 13:15:00 Thursday |
1451 1455 |
1456.6 | 1449.4 | 993 |
| 1468 | -8.1 -0.55 % |
01-08-2024 12:15:00 Thursday |
1459.6 1451.5 |
1462.45 | 1450.85 | 6219 |
| 1469 | 10.25 0.71 % |
01-08-2024 11:15:00 Thursday |
1448.75 1459 |
1459 | 1447.65 | 3422 |
| 1470 | -6.25 -0.43 % |
01-08-2024 10:15:00 Thursday |
1454.25 1448 |
1462.65 | 1447.6 | 5079 |
| 1471 | 12.3 0.85 % |
01-08-2024 09:15:00 Thursday |
1440.6 1452.9 |
1453.95 | 1437.7 | 4644 |
| 1472 | 1.2 0.08 % |
31-07-2024 15:15:00 Wednesday |
1440.3 1441.5 |
1444.9 | 1440 | 748 |
| 1473 | -7.4 -0.51 % |
31-07-2024 14:15:00 Wednesday |
1446.8 1439.4 |
1446.8 | 1438.35 | 1144 |
| 1474 | 4.3 0.3 % |
31-07-2024 13:15:00 Wednesday |
1442.45 1446.75 |
1446.75 | 1441.05 | 1372 |
| 1475 | -6.1 -0.42 % |
31-07-2024 12:15:00 Wednesday |
1448.55 1442.45 |
1451 | 1441.8 | 1468 |
| 1476 | 1.45 0.1 % |
31-07-2024 11:15:00 Wednesday |
1446.7 1448.15 |
1451 | 1445.7 | 1741 |
| 1477 | 1.5 0.1 % |
31-07-2024 10:15:00 Wednesday |
1445 1446.5 |
1448.85 | 1442.35 | 2745 |
| 1478 | -1.7 -0.12 % |
31-07-2024 09:15:00 Wednesday |
1446.15 1444.45 |
1448.6 | 1434.05 | 4275 |
| 1479 | 1.35 0.09 % |
30-07-2024 15:15:00 Tuesday |
1439 1440.35 |
1441.95 | 1438 | 2220 |
| 1480 | -11.5 -0.79 % |
30-07-2024 14:15:00 Tuesday |
1450.5 1439 |
1450.7 | 1438 | 3508 |
| 1481 | -1.15 -0.08 % |
30-07-2024 13:15:00 Tuesday |
1451.6 1450.45 |
1453.5 | 1448 | 2402 |
| 1482 | 0.1 0.01 % |
30-07-2024 12:15:00 Tuesday |
1451.5 1451.6 |
1453.9 | 1450.05 | 2073 |
| 1483 | 0.25 0.02 % |
30-07-2024 11:15:00 Tuesday |
1452.9 1453.15 |
1454.15 | 1449.45 | 2608 |
| 1484 | 0.5 0.03 % |
30-07-2024 10:15:00 Tuesday |
1453 1453.5 |
1455.75 | 1446 | 6307 |
| 1485 | -25 -1.69 % |
30-07-2024 09:15:00 Tuesday |
1478 1453 |
1478 | 1453 | 6434 |
| 1486 | -4.15 -0.28 % |
29-07-2024 15:15:00 Monday |
1474.3 1470.15 |
1504.15 | 1467.3 | 17537 |
| 1487 | 27.35 1.9 % |
29-07-2024 14:15:00 Monday |
1443.2 1470.55 |
1475 | 1442.9 | 9466 |
| 1488 | -7.2 -0.5 % |
29-07-2024 13:15:00 Monday |
1449.7 1442.5 |
1449.7 | 1442 | 650 |
| 1489 | -8.7 -0.6 % |
29-07-2024 12:15:00 Monday |
1458.4 1449.7 |
1458.4 | 1446.95 | 5554 |
| 1490 | 4.2 0.29 % |
29-07-2024 11:15:00 Monday |
1455.45 1459.65 |
1468.6 | 1451.8 | 3963 |
| 1491 | 7.1 0.49 % |
29-07-2024 10:15:00 Monday |
1447.35 1454.45 |
1456.9 | 1443.1 | 3570 |
| 1492 | -30.3 -2.05 % |
29-07-2024 09:15:00 Monday |
1479.25 1448.95 |
1479.25 | 1429.35 | 7116 |
| 1493 | -1.25 -0.09 % |
26-07-2024 15:15:00 Friday |
1467.8 1466.55 |
1471.2 | 1464.9 | 751 |
| 1494 | 2.7 0.18 % |
26-07-2024 14:15:00 Friday |
1465.1 1467.8 |
1471 | 1462.85 | 1167 |
| 1495 | 2.1 0.14 % |
26-07-2024 13:15:00 Friday |
1462.4 1464.5 |
1470.7 | 1461.55 | 3047 |
| 1496 | 0.85 0.06 % |
26-07-2024 12:15:00 Friday |
1464.5 1465.35 |
1468.15 | 1461.45 | 11718 |
| 1497 | -0.25 -0.02 % |
26-07-2024 11:15:00 Friday |
1465.15 1464.9 |
1469 | 1463.05 | 1749 |
| 1498 | -4.05 -0.28 % |
26-07-2024 10:15:00 Friday |
1471.05 1467 |
1475.45 | 1464.25 | 3212 |
| 1499 | -8.9 -0.6 % |
26-07-2024 09:15:00 Friday |
1480.1 1471.2 |
1480.1 | 1470 | 1649 |
| 1500 | -3.95 -0.27 % |
25-07-2024 15:15:00 Thursday |
1481.3 1477.35 |
1484.65 | 1473.9 | 700 |
| 1501 | 12.05 0.82 % |
25-07-2024 14:15:00 Thursday |
1466.25 1478.3 |
1481.65 | 1466.25 | 990 |
| 1502 | 1.5 0.1 % |
25-07-2024 13:15:00 Thursday |
1466.05 1467.55 |
1468.1 | 1463.05 | 430 |
| 1503 | 2.75 0.19 % |
25-07-2024 12:15:00 Thursday |
1462.7 1465.45 |
1467.5 | 1461.35 | 1773 |
| 1504 | 3.05 0.21 % |
25-07-2024 11:15:00 Thursday |
1460.65 1463.7 |
1465.4 | 1457.05 | 649 |
| 1505 | -2.45 -0.17 % |
25-07-2024 10:15:00 Thursday |
1461.7 1459.25 |
1462.85 | 1459.2 | 1592 |
| 1506 | 6.05 0.42 % |
25-07-2024 09:15:00 Thursday |
1455.9 1461.95 |
1464.3 | 1444.55 | 4292 |
| 1507 | -4.15 -0.28 % |
24-07-2024 15:15:00 Wednesday |
1461.55 1457.4 |
1461.55 | 1454.25 | 3806 |
| 1508 | -5.15 -0.35 % |
24-07-2024 14:15:00 Wednesday |
1466.7 1461.55 |
1474.15 | 1460.4 | 3589 |
| 1509 | -0.55 -0.04 % |
24-07-2024 13:15:00 Wednesday |
1468.6 1468.05 |
1475 | 1466.2 | 3164 |
| 1510 | 3.45 0.24 % |
24-07-2024 12:15:00 Wednesday |
1463.4 1466.85 |
1468.45 | 1460.2 | 3484 |
| 1511 | 0.2 0.01 % |
24-07-2024 11:15:00 Wednesday |
1463.75 1463.95 |
1469.15 | 1462 | 4684 |
| 1512 | -11.65 -0.79 % |
24-07-2024 10:15:00 Wednesday |
1473.65 1462 |
1477.25 | 1461.35 | 7869 |
| 1513 | -48.95 -3.21 % |
24-07-2024 09:15:00 Wednesday |
1522.95 1474 |
1522.95 | 1470.95 | 11446 |
| 1514 | -0.6 -0.04 % |
23-07-2024 15:15:00 Tuesday |
1515.6 1515 |
1520 | 1512.65 | 7457 |
| 1515 | 1.25 0.08 % |
23-07-2024 14:15:00 Tuesday |
1514 1515.25 |
1524.7 | 1513.1 | 7425 |
| 1516 | 4.55 0.3 % |
23-07-2024 13:15:00 Tuesday |
1510.45 1515 |
1518.5 | 1500.35 | 8561 |
| 1517 | 3.25 0.22 % |
23-07-2024 12:15:00 Tuesday |
1507 1510.25 |
1520.3 | 1485.1 | 21672 |
| 1518 | 24.95 1.68 % |
23-07-2024 11:15:00 Tuesday |
1483.6 1508.55 |
1516.6 | 1475.75 | 13942 |
| 1519 | 22.35 1.53 % |
23-07-2024 10:15:00 Tuesday |
1463 1485.35 |
1487.3 | 1458.55 | 2920 |
| 1520 | 13.35 0.92 % |
23-07-2024 09:15:00 Tuesday |
1451 1464.35 |
1481.35 | 1451 | 3267 |
| 1521 | -9.2 -0.62 % |
22-07-2024 15:15:00 Monday |
1472.55 1463.35 |
1477 | 1459.8 | 1401 |
| 1522 | 12.3 0.84 % |
22-07-2024 14:15:00 Monday |
1460 1472.3 |
1472.3 | 1459.6 | 1737 |
| 1523 | 7.25 0.5 % |
22-07-2024 13:15:00 Monday |
1451.7 1458.95 |
1462.8 | 1451.35 | 3674 |
| 1524 | -12.45 -0.85 % |
22-07-2024 12:15:00 Monday |
1464.45 1452 |
1465 | 1450.35 | 1672 |
| 1525 | -3.55 -0.24 % |
22-07-2024 11:15:00 Monday |
1468 1464.45 |
1473.8 | 1461.6 | 3089 |
| 1526 | 0.35 0.02 % |
22-07-2024 10:15:00 Monday |
1467.65 1468 |
1477.45 | 1466.05 | 5093 |
| 1527 | 24.2 1.68 % |
22-07-2024 09:15:00 Monday |
1443.15 1467.35 |
1468.6 | 1440.35 | 3176 |
| 1528 | 6.4 0.44 % |
19-07-2024 15:15:00 Friday |
1449.95 1456.35 |
1457 | 1449.95 | 386 |
| 1529 | -5.45 -0.37 % |
19-07-2024 14:15:00 Friday |
1455.25 1449.8 |
1456.8 | 1445 | 819 |
| 1530 | 1 0.07 % |
19-07-2024 13:15:00 Friday |
1453.75 1454.75 |
1464.5 | 1451.2 | 1161 |
| 1531 | 5.8 0.4 % |
19-07-2024 12:15:00 Friday |
1450.4 1456.2 |
1456.2 | 1436.4 | 1255 |
| 1532 | -4.5 -0.31 % |
19-07-2024 11:15:00 Friday |
1454.95 1450.45 |
1454.95 | 1444 | 2338 |
| 1533 | -4.35 -0.3 % |
19-07-2024 10:15:00 Friday |
1459.3 1454.95 |
1463.7 | 1451.3 | 2351 |
| 1534 | -11.35 -0.77 % |
19-07-2024 09:15:00 Friday |
1469.9 1458.55 |
1475.45 | 1458.3 | 4550 |
| 1535 | -5.7 -0.39 % |
18-07-2024 15:15:00 Thursday |
1465 1459.3 |
1468 | 1432 | 2364 |
| 1536 | 7.1 0.49 % |
18-07-2024 14:15:00 Thursday |
1458.5 1465.6 |
1466.8 | 1456.3 | 7104 |
| 1537 | -1.5 -0.1 % |
18-07-2024 13:15:00 Thursday |
1461.35 1459.85 |
1466.9 | 1456.65 | 3946 |
| 1538 | -3.05 -0.21 % |
18-07-2024 12:15:00 Thursday |
1467.15 1464.1 |
1470.05 | 1458.3 | 2503 |
| 1539 | 11.9 0.82 % |
18-07-2024 11:15:00 Thursday |
1454.75 1466.65 |
1468.9 | 1453.3 | 3597 |
| 1540 | 8.6 0.59 % |
18-07-2024 10:15:00 Thursday |
1448.2 1456.8 |
1458.6 | 1447.75 | 3828 |
| 1541 | 6.4 0.44 % |
18-07-2024 09:15:00 Thursday |
1440 1446.4 |
1453.2 | 1440 | 6008 |
| 1542 | -0.05 0 % |
16-07-2024 15:15:00 Tuesday |
1451.7 1451.65 |
1452.05 | 1448.15 | 1222 |
| 1543 | -2.3 -0.16 % |
16-07-2024 14:15:00 Tuesday |
1456.15 1453.85 |
1459.25 | 1451.4 | 2703 |
| 1544 | -9.85 -0.67 % |
16-07-2024 13:15:00 Tuesday |
1466 1456.15 |
1471.25 | 1452.65 | 10311 |
| 1545 | 15.8 1.09 % |
16-07-2024 12:15:00 Tuesday |
1451 1466.8 |
1468 | 1447.25 | 18105 |
| 1546 | 13.8 0.96 % |
16-07-2024 11:15:00 Tuesday |
1436.3 1450.1 |
1450.65 | 1433.15 | 4656 |
| 1547 | -3.1 -0.22 % |
16-07-2024 10:15:00 Tuesday |
1439 1435.9 |
1439.8 | 1435.2 | 1148 |
| 1548 | -0.8 -0.06 % |
16-07-2024 09:15:00 Tuesday |
1439 1438.2 |
1451.7 | 1437.7 | 4821 |
| 1549 | 2.95 0.21 % |
15-07-2024 15:15:00 Monday |
1436.05 1439 |
1439 | 1434.05 | 545 |
| 1550 | 0.1 0.01 % |
15-07-2024 14:15:00 Monday |
1435.7 1435.8 |
1440.5 | 1435 | 1975 |
| 1551 | -4 -0.28 % |
15-07-2024 13:15:00 Monday |
1440.2 1436.2 |
1440.6 | 1435.55 | 1106 |
| 1552 | 1.1 0.08 % |
15-07-2024 12:15:00 Monday |
1439.2 1440.3 |
1440.3 | 1435.9 | 722 |
| 1553 | -1.9 -0.13 % |
15-07-2024 11:15:00 Monday |
1438.9 1437 |
1441.65 | 1437 | 1051 |
| 1554 | -6.5 -0.45 % |
15-07-2024 10:15:00 Monday |
1446.75 1440.25 |
1448.65 | 1437.5 | 1432 |
| 1555 | 1 0.07 % |
15-07-2024 09:15:00 Monday |
1444.6 1445.6 |
1459.15 | 1434.9 | 7504 |
| 1556 | -0.5 -0.03 % |
12-07-2024 15:15:00 Friday |
1442 1441.5 |
1444 | 1440.85 | 636 |
| 1557 | 0.05 0 % |
12-07-2024 14:15:00 Friday |
1442 1442.05 |
1457.95 | 1440.3 | 7452 |
| 1558 | 3.1 0.22 % |
12-07-2024 13:15:00 Friday |
1438.95 1442.05 |
1445.7 | 1438 | 1714 |
| 1559 | -1.1 -0.08 % |
12-07-2024 12:15:00 Friday |
1440 1438.9 |
1442.75 | 1437.35 | 868 |
| 1560 | -5.75 -0.4 % |
12-07-2024 11:15:00 Friday |
1445.75 1440 |
1446.15 | 1438.15 | 1110 |
| 1561 | 3.65 0.25 % |
12-07-2024 10:15:00 Friday |
1444.4 1448.05 |
1448.4 | 1437.65 | 6409 |
| 1562 | -10.7 -0.74 % |
12-07-2024 09:15:00 Friday |
1454.25 1443.55 |
1454.25 | 1442.4 | 6243 |
| 1563 | 0.8 0.06 % |
11-07-2024 15:15:00 Thursday |
1441.35 1442.15 |
1444.1 | 1437 | 440 |
| 1564 | 1.5 0.1 % |
11-07-2024 14:15:00 Thursday |
1439.9 1441.4 |
1441.85 | 1437.2 | 1592 |
| 1565 | 1.05 0.07 % |
11-07-2024 13:15:00 Thursday |
1440.3 1441.35 |
1445 | 1440.25 | 951 |
| 1566 | -1.55 -0.11 % |
11-07-2024 12:15:00 Thursday |
1441.6 1440.05 |
1442.55 | 1436.55 | 1039 |
| 1567 | 1.1 0.08 % |
11-07-2024 11:15:00 Thursday |
1441.05 1442.15 |
1443 | 1434.85 | 738 |
| 1568 | 0.95 0.07 % |
11-07-2024 10:15:00 Thursday |
1439.45 1440.4 |
1442.8 | 1438.4 | 842 |
| 1569 | -9.05 -0.62 % |
11-07-2024 09:15:00 Thursday |
1450 1440.95 |
1453.7 | 1436.4 | 3394 |
| 1570 | 1.3 0.09 % |
10-07-2024 15:15:00 Wednesday |
1443.65 1444.95 |
1444.95 | 1439.45 | 834 |
| 1571 | 2.5 0.17 % |
10-07-2024 14:15:00 Wednesday |
1440.85 1443.35 |
1450.5 | 1440.85 | 2748 |
| 1572 | 3.95 0.27 % |
10-07-2024 13:15:00 Wednesday |
1439.35 1443.3 |
1454 | 1437.95 | 4403 |
| 1573 | 10.2 0.71 % |
10-07-2024 12:15:00 Wednesday |
1426.85 1437.05 |
1441.7 | 1426.85 | 2736 |
| 1574 | 13.2 0.93 % |
10-07-2024 11:15:00 Wednesday |
1414.25 1427.45 |
1429.95 | 1413.05 | 1653 |
| 1575 | -1.1 -0.08 % |
10-07-2024 10:15:00 Wednesday |
1415.35 1414.25 |
1420.4 | 1406.3 | 1517 |
| 1576 | 13.3 0.95 % |
10-07-2024 09:15:00 Wednesday |
1400 1413.3 |
1430.1 | 1400 | 4081 |
| 1577 | -3.85 -0.27 % |
09-07-2024 15:15:00 Tuesday |
1410.9 1407.05 |
1415.15 | 1407.05 | 3462 |
| 1578 | -3.2 -0.23 % |
09-07-2024 14:15:00 Tuesday |
1415.45 1412.25 |
1415.45 | 1408 | 2026 |
| 1579 | 3.85 0.27 % |
09-07-2024 13:15:00 Tuesday |
1412 1415.85 |
1419.85 | 1410.75 | 1475 |
| 1580 | 9 0.64 % |
09-07-2024 12:15:00 Tuesday |
1403 1412 |
1414.85 | 1403 | 1269 |
| 1581 | 0.5 0.04 % |
09-07-2024 11:15:00 Tuesday |
1403.8 1404.3 |
1407.7 | 1401.15 | 1556 |
| 1582 | 8.55 0.61 % |
09-07-2024 10:15:00 Tuesday |
1394 1402.55 |
1403.95 | 1388.2 | 2416 |
| 1583 | -52.6 -3.63 % |
09-07-2024 09:15:00 Tuesday |
1447.6 1395 |
1447.6 | 1391.85 | 18307 |
| 1584 | 2.05 0.14 % |
08-07-2024 15:15:00 Monday |
1423.95 1426 |
1427.55 | 1422.5 | 3714 |
| 1585 | 1.15 0.08 % |
08-07-2024 14:15:00 Monday |
1423.6 1424.75 |
1428 | 1422.25 | 5825 |
| 1586 | 4.6 0.32 % |
08-07-2024 13:15:00 Monday |
1419 1423.6 |
1427.05 | 1417.2 | 1945 |
| 1587 | -8.55 -0.6 % |
08-07-2024 12:15:00 Monday |
1428.8 1420.25 |
1432.75 | 1415.5 | 3266 |
| 1588 | -3.9 -0.27 % |
08-07-2024 11:15:00 Monday |
1432.5 1428.6 |
1433.45 | 1412.75 | 10130 |
| 1589 | 29.65 2.11 % |
08-07-2024 10:15:00 Monday |
1404.05 1433.7 |
1439 | 1404.05 | 30165 |
| 1590 | 31.35 2.28 % |
08-07-2024 09:15:00 Monday |
1372.15 1403.5 |
1405 | 1371.7 | 18289 |
| 1591 | -4.75 -0.35 % |
05-07-2024 15:15:00 Friday |
1374.75 1370 |
1375.3 | 1370 | 326 |
| 1592 | 0.15 0.01 % |
05-07-2024 14:15:00 Friday |
1374.95 1375.1 |
1375.95 | 1370.7 | 741 |
| 1593 | 6 0.44 % |
05-07-2024 13:15:00 Friday |
1369.55 1375.55 |
1376.55 | 1369.45 | 644 |
| 1594 | -0.45 -0.03 % |
05-07-2024 12:15:00 Friday |
1370.45 1370 |
1370.8 | 1367.15 | 648 |
| 1595 | 1.35 0.1 % |
05-07-2024 11:15:00 Friday |
1368.5 1369.85 |
1371 | 1365.7 | 2590 |
| 1596 | -3.75 -0.27 % |
05-07-2024 10:15:00 Friday |
1366.75 1363 |
1368.85 | 1361.35 | 1298 |
| 1597 | -8.3 -0.6 % |
05-07-2024 09:15:00 Friday |
1374.25 1365.95 |
1378.65 | 1363.8 | 3793 |
| 1598 | 2.15 0.16 % |
04-07-2024 15:15:00 Thursday |
1363.9 1366.05 |
1367 | 1363.6 | 372 |
| 1599 | -7.05 -0.51 % |
04-07-2024 14:15:00 Thursday |
1370 1362.95 |
1370.35 | 1360.8 | 1237 |
| 1600 | -6.15 -0.45 % |
04-07-2024 13:15:00 Thursday |
1374.85 1368.7 |
1378 | 1368.7 | 431 |
| 1601 | 0.05 0 % |
04-07-2024 12:15:00 Thursday |
1375 1375.05 |
1378.65 | 1371.8 | 873 |
| 1602 | -6.85 -0.5 % |
04-07-2024 11:15:00 Thursday |
1380.85 1374 |
1381.05 | 1374 | 1374 |
| 1603 | 6.7 0.49 % |
04-07-2024 10:15:00 Thursday |
1374.25 1380.95 |
1382.85 | 1373.75 | 1438 |
| 1604 | -0.35 -0.03 % |
04-07-2024 09:15:00 Thursday |
1375.95 1375.6 |
1380 | 1371.55 | 1815 |
| 1605 | -5.15 -0.38 % |
03-07-2024 15:15:00 Wednesday |
1370.25 1365.1 |
1372.4 | 1365.1 | 356 |
| 1606 | 7 0.51 % |
03-07-2024 14:15:00 Wednesday |
1362 1369 |
1369 | 1360 | 1166 |
| 1607 | -7.9 -0.58 % |
03-07-2024 13:15:00 Wednesday |
1371.25 1363.35 |
1372.8 | 1362.05 | 215 |
| 1608 | 5.5 0.4 % |
03-07-2024 12:15:00 Wednesday |
1365.2 1370.7 |
1374.15 | 1365 | 933 |
| 1609 | -8.4 -0.61 % |
03-07-2024 11:15:00 Wednesday |
1372.4 1364 |
1372.4 | 1362.85 | 326 |
| 1610 | 2.3 0.17 % |
03-07-2024 10:15:00 Wednesday |
1370.4 1372.7 |
1372.7 | 1368 | 539 |
| 1611 | -23.65 -1.7 % |
03-07-2024 09:15:00 Wednesday |
1394.95 1371.3 |
1394.95 | 1368.5 | 2184 |
| 1612 | -0.85 -0.06 % |
02-07-2024 15:15:00 Tuesday |
1370.85 1370 |
1372.2 | 1368.5 | 677 |
| 1613 | 0.55 0.04 % |
02-07-2024 14:15:00 Tuesday |
1371.8 1372.35 |
1373.8 | 1369.6 | 385 |
| 1614 | 2.45 0.18 % |
02-07-2024 13:15:00 Tuesday |
1367.6 1370.05 |
1371.55 | 1366.9 | 698 |
| 1615 | -12.2 -0.88 % |
02-07-2024 12:15:00 Tuesday |
1380.2 1368 |
1382.3 | 1365.85 | 1529 |
| 1616 | -2.65 -0.19 % |
02-07-2024 11:15:00 Tuesday |
1384 1381.35 |
1385.7 | 1380.7 | 751 |
| 1617 | -1.2 -0.09 % |
02-07-2024 10:15:00 Tuesday |
1386.55 1385.35 |
1386.55 | 1381.45 | 1511 |
| 1618 | -32.85 -2.31 % |
02-07-2024 09:15:00 Tuesday |
1420.75 1387.9 |
1420.75 | 1384.5 | 3463 |
| 1619 | -7.8 -0.56 % |
01-07-2024 15:15:00 Monday |
1399.1 1391.3 |
1401 | 1389.5 | 1881 |
| 1620 | 4.3 0.31 % |
01-07-2024 14:15:00 Monday |
1395.35 1399.65 |
1400.85 | 1393 | 7203 |
| 1621 | 9.3 0.67 % |
01-07-2024 13:15:00 Monday |
1386.05 1395.35 |
1395.75 | 1384.6 | 2393 |
| 1622 | -4.35 -0.31 % |
01-07-2024 12:15:00 Monday |
1390.4 1386.05 |
1393.6 | 1386.05 | 2931 |
| 1623 | -9.15 -0.65 % |
01-07-2024 11:15:00 Monday |
1399.1 1389.95 |
1401.6 | 1389.9 | 3477 |
| 1624 | 19.3 1.4 % |
01-07-2024 10:15:00 Monday |
1380.6 1399.9 |
1399.9 | 1380.6 | 6039 |
| 1625 | 0.95 0.07 % |
01-07-2024 09:15:00 Monday |
1379.65 1380.6 |
1386.2 | 1370.95 | 5488 |
| 1626 | -2.85 -0.21 % |
28-06-2024 15:15:00 Friday |
1374.6 1371.75 |
1379.95 | 1371.75 | 1188 |
| 1627 | -1.9 -0.14 % |
28-06-2024 14:15:00 Friday |
1377.5 1375.6 |
1378.5 | 1372.75 | 2184 |
| 1628 | 2.1 0.15 % |
28-06-2024 13:15:00 Friday |
1377 1379.1 |
1382 | 1374.05 | 2173 |
| 1629 | -1.7 -0.12 % |
28-06-2024 12:15:00 Friday |
1378.5 1376.8 |
1379.4 | 1376 | 862 |
| 1630 | 1.6 0.12 % |
28-06-2024 11:15:00 Friday |
1376.8 1378.4 |
1380.55 | 1376.45 | 749 |
| 1631 | -2 -0.15 % |
28-06-2024 10:15:00 Friday |
1377.75 1375.75 |
1380.45 | 1374.8 | 1779 |
| 1632 | 14.15 1.04 % |
28-06-2024 09:15:00 Friday |
1365 1379.15 |
1382.15 | 1359.5 | 6558 |
| 1633 | 3 0.22 % |
27-06-2024 15:15:00 Thursday |
1362 1365 |
1366.85 | 1360.55 | 1688 |
| 1634 | -3.25 -0.24 % |
27-06-2024 14:15:00 Thursday |
1365.55 1362.3 |
1366.5 | 1359.6 | 18076 |
| 1635 | 4.5 0.33 % |
27-06-2024 13:15:00 Thursday |
1360 1364.5 |
1367.9 | 1357.5 | 9654 |
| 1636 | -17.1 -1.24 % |
27-06-2024 12:15:00 Thursday |
1377.1 1360 |
1381.85 | 1355.95 | 318654 |
| 1637 | -29.05 -2.07 % |
27-06-2024 11:15:00 Thursday |
1406.05 1377 |
1406.15 | 1377 | 3294 |
| 1638 | 6.65 0.48 % |
27-06-2024 10:15:00 Thursday |
1399.55 1406.2 |
1409 | 1393.9 | 3961 |
| 1639 | -8 -0.57 % |
27-06-2024 09:15:00 Thursday |
1405.9 1397.9 |
1405.9 | 1373.15 | 9796 |
| 1640 | 3.9 0.28 % |
26-06-2024 15:15:00 Wednesday |
1415.5 1419.4 |
1422 | 1414 | 818 |
| 1641 | 2.1 0.15 % |
26-06-2024 14:15:00 Wednesday |
1413.2 1415.3 |
1417.6 | 1408.05 | 2204 |
| 1642 | 4.6 0.33 % |
26-06-2024 13:15:00 Wednesday |
1408.2 1412.8 |
1414.85 | 1406.05 | 2135 |
| 1643 | -0.9 -0.06 % |
26-06-2024 12:15:00 Wednesday |
1408 1407.1 |
1430 | 1407.1 | 5771 |
| 1644 | -1.1 -0.08 % |
26-06-2024 11:15:00 Wednesday |
1408.05 1406.95 |
1416 | 1402.55 | 3779 |
| 1645 | 21.15 1.52 % |
26-06-2024 10:15:00 Wednesday |
1386.9 1408.05 |
1412.5 | 1386.9 | 4566 |
| 1646 | 17.9 1.31 % |
26-06-2024 09:15:00 Wednesday |
1365 1382.9 |
1392.8 | 1365 | 2866 |
| 1647 | 0.7 0.05 % |
25-06-2024 15:15:00 Tuesday |
1375.3 1376 |
1376 | 1371.75 | 1588 |
| 1648 | 4.75 0.35 % |
25-06-2024 14:15:00 Tuesday |
1372.35 1377.1 |
1379.5 | 1371.35 | 1100 |
| 1649 | -5.45 -0.4 % |
25-06-2024 13:15:00 Tuesday |
1379.15 1373.7 |
1385 | 1372.2 | 8131 |
| 1650 | 6 0.44 % |
25-06-2024 12:15:00 Tuesday |
1372.85 1378.85 |
1379 | 1370.85 | 1230 |
| 1651 | 2.2 0.16 % |
25-06-2024 11:15:00 Tuesday |
1370.65 1372.85 |
1378.1 | 1369.05 | 1835 |
| 1652 | 1.55 0.11 % |
25-06-2024 10:15:00 Tuesday |
1368 1369.55 |
1374.35 | 1365.9 | 2449 |
| 1653 | -12.65 -0.92 % |
25-06-2024 09:15:00 Tuesday |
1381 1368.35 |
1383.9 | 1367 | 239707 |
| 1654 | -2.1 -0.15 % |
24-06-2024 15:15:00 Monday |
1382.55 1380.45 |
1382.95 | 1378 | 434 |
| 1655 | 2.2 0.16 % |
24-06-2024 14:15:00 Monday |
1380.15 1382.35 |
1383 | 1375 | 441 |
| 1656 | 3.6 0.26 % |
24-06-2024 13:15:00 Monday |
1374.8 1378.4 |
1380.5 | 1374.8 | 435 |
| 1657 | 1 0.07 % |
24-06-2024 12:15:00 Monday |
1373.9 1374.9 |
1375.5 | 1369.05 | 887 |
| 1658 | 6.6 0.48 % |
24-06-2024 11:15:00 Monday |
1367.3 1373.9 |
1375.6 | 1367.3 | 1007 |
| 1659 | -3.8 -0.28 % |
24-06-2024 10:15:00 Monday |
1371.1 1367.3 |
1371.1 | 1359.9 | 1568 |
| 1660 | 21.4 1.58 % |
24-06-2024 09:15:00 Monday |
1350.6 1372 |
1386 | 1320.55 | 7100 |
| 1661 | 1.7 0.13 % |
21-06-2024 15:15:00 Friday |
1355 1356.7 |
1357.85 | 1353.25 | 660 |
| 1662 | -13.9 -1.02 % |
21-06-2024 14:15:00 Friday |
1368.9 1355 |
1369.4 | 1355 | 353 |
| 1663 | -2.85 -0.21 % |
21-06-2024 13:15:00 Friday |
1372 1369.15 |
1376 | 1365.3 | 426 |
| 1664 | 3.35 0.25 % |
21-06-2024 12:15:00 Friday |
1365 1368.35 |
1369.45 | 1360 | 179 |
| 1665 | 0.2 0.01 % |
21-06-2024 11:15:00 Friday |
1369.8 1370 |
1374.8 | 1365.5 | 473 |
| 1666 | 4.55 0.33 % |
21-06-2024 10:15:00 Friday |
1366.15 1370.7 |
1371.5 | 1365 | 639 |
| 1667 | -7.55 -0.55 % |
21-06-2024 09:15:00 Friday |
1373.05 1365.5 |
1373.95 | 1355 | 2029 |
| 1668 | 1.8 0.13 % |
20-06-2024 15:15:00 Thursday |
1359.35 1361.15 |
1361.7 | 1357.1 | 1269 |
| 1669 | -13.05 -0.95 % |
20-06-2024 14:15:00 Thursday |
1373.05 1360 |
1376.3 | 1360 | 753 |
| 1670 | -1.35 -0.1 % |
20-06-2024 13:15:00 Thursday |
1373 1371.65 |
1375.25 | 1371 | 1304 |
| 1671 | -2.35 -0.17 % |
20-06-2024 12:15:00 Thursday |
1375.15 1372.8 |
1376.9 | 1372.1 | 615 |
| 1672 | -2.95 -0.21 % |
20-06-2024 11:15:00 Thursday |
1375.55 1372.6 |
1378.25 | 1372 | 652 |
| 1673 | -4.4 -0.32 % |
20-06-2024 10:15:00 Thursday |
1380.7 1376.3 |
1382.3 | 1375.15 | 777 |
| 1674 | -7.65 -0.55 % |
20-06-2024 09:15:00 Thursday |
1388.05 1380.4 |
1391.5 | 1370 | 2972 |
| 1675 | -2.05 -0.15 % |
19-06-2024 15:15:00 Wednesday |
1392.05 1390 |
1392.05 | 1386.6 | 563 |
| 1676 | -3 -0.22 % |
19-06-2024 14:15:00 Wednesday |
1394.7 1391.7 |
1394.7 | 1388.3 | 616 |
| 1677 | -0.45 -0.03 % |
19-06-2024 13:15:00 Wednesday |
1396.9 1396.45 |
1399.05 | 1394.35 | 352 |
| 1678 | 1.9 0.14 % |
19-06-2024 12:15:00 Wednesday |
1395.05 1396.95 |
1397.1 | 1390 | 726 |
| 1679 | -3.1 -0.22 % |
19-06-2024 11:15:00 Wednesday |
1396.85 1393.75 |
1397.3 | 1393.75 | 313 |
| 1680 | 6.35 0.46 % |
19-06-2024 10:15:00 Wednesday |
1390.9 1397.25 |
1397.25 | 1387.55 | 731 |
| 1681 | -19.1 -1.35 % |
19-06-2024 09:15:00 Wednesday |
1410 1390.9 |
1410 | 1390.5 | 2824 |
| 1682 | -0.75 -0.05 % |
18-06-2024 15:15:00 Tuesday |
1402.85 1402.1 |
1404.4 | 1401.05 | 433 |
| 1683 | -3.7 -0.26 % |
18-06-2024 14:15:00 Tuesday |
1406.35 1402.65 |
1406.35 | 1398.8 | 1400 |
| 1684 | 8.3 0.59 % |
18-06-2024 13:15:00 Tuesday |
1398 1406.3 |
1408.35 | 1398 | 1363 |
| 1685 | 1.75 0.13 % |
18-06-2024 12:15:00 Tuesday |
1396.5 1398.25 |
1400.05 | 1391.1 | 1024 |
| 1686 | 2 0.14 % |
18-06-2024 11:15:00 Tuesday |
1393.75 1395.75 |
1401.35 | 1391.65 | 2547 |
| 1687 | 3.15 0.23 % |
18-06-2024 10:15:00 Tuesday |
1389.35 1392.5 |
1396.15 | 1385.65 | 5034 |
| 1688 | -6.3 -0.45 % |
18-06-2024 09:15:00 Tuesday |
1397.15 1390.85 |
1397.35 | 1380 | 6214 |
| 1689 | 3.8 0.27 % |
14-06-2024 15:15:00 Friday |
1392.35 1396.15 |
1396.15 | 1391 | 464 |
| 1690 | -4.1 -0.29 % |
14-06-2024 14:15:00 Friday |
1398.55 1394.45 |
1398.8 | 1391.95 | 879 |
| 1691 | -3.25 -0.23 % |
14-06-2024 13:15:00 Friday |
1401.8 1398.55 |
1402 | 1397.8 | 244 |
| 1692 | 3.9 0.28 % |
14-06-2024 12:15:00 Friday |
1396.1 1400 |
1400.5 | 1396.1 | 329 |
| 1693 | -5.2 -0.37 % |
14-06-2024 11:15:00 Friday |
1402.25 1397.05 |
1402.8 | 1395.45 | 1034 |
| 1694 | -3.9 -0.28 % |
14-06-2024 10:15:00 Friday |
1406.6 1402.7 |
1407.9 | 1400 | 512 |
| 1695 | -4.85 -0.34 % |
14-06-2024 09:15:00 Friday |
1409.3 1404.45 |
1418 | 1401.8 | 3067 |
| 1696 | -0.3 -0.02 % |
13-06-2024 15:15:00 Thursday |
1409.9 1409.6 |
1410.35 | 1405.25 | 573 |
| 1697 | 2.9 0.21 % |
13-06-2024 14:15:00 Thursday |
1407 1409.9 |
1411 | 1405.25 | 1092 |
| 1698 | -0.65 -0.05 % |
13-06-2024 13:15:00 Thursday |
1407.65 1407 |
1411.2 | 1404 | 784 |
| 1699 | 4.75 0.34 % |
13-06-2024 12:15:00 Thursday |
1404 1408.75 |
1409.2 | 1401.35 | 541 |
| 1700 | -2.1 -0.15 % |
13-06-2024 11:15:00 Thursday |
1404.45 1402.35 |
1407.85 | 1401.45 | 1537 |
| 1701 | 5.8 0.41 % |
13-06-2024 10:15:00 Thursday |
1399.6 1405.4 |
1406.5 | 1399.6 | 1410 |
| 1702 | -17.85 -1.26 % |
13-06-2024 09:15:00 Thursday |
1414 1396.15 |
1414 | 1390 | 7888 |
| 1703 | 3 0.21 % |
12-06-2024 15:15:00 Wednesday |
1417 1420 |
1420 | 1415 | 301 |
| 1704 | 4.3 0.3 % |
12-06-2024 14:15:00 Wednesday |
1411.7 1416 |
1420.65 | 1410.1 | 427 |
| 1705 | 3.1 0.22 % |
12-06-2024 13:15:00 Wednesday |
1408.6 1411.7 |
1413.6 | 1404 | 599 |
| 1706 | -8.05 -0.57 % |
12-06-2024 12:15:00 Wednesday |
1414.4 1406.35 |
1414.4 | 1405 | 1179 |
| 1707 | -7.45 -0.52 % |
12-06-2024 11:15:00 Wednesday |
1422 1414.55 |
1425.35 | 1411.85 | 2020 |
| 1708 | -0.95 -0.07 % |
12-06-2024 10:15:00 Wednesday |
1422.8 1421.85 |
1427.15 | 1418.2 | 802 |
| 1709 | -28.2 -1.94 % |
12-06-2024 09:15:00 Wednesday |
1449.95 1421.75 |
1449.95 | 1418.45 | 1408 |
| 1710 | -1.8 -0.13 % |
11-06-2024 15:15:00 Tuesday |
1428.3 1426.5 |
1430.15 | 1426.5 | 424 |
| 1711 | -1.05 -0.07 % |
11-06-2024 14:15:00 Tuesday |
1430.65 1429.6 |
1434.1 | 1428.25 | 287 |
| 1712 | -0.6 -0.04 % |
11-06-2024 13:15:00 Tuesday |
1436.1 1435.5 |
1437.7 | 1435.5 | 145 |
| 1713 | -4.3 -0.3 % |
11-06-2024 12:15:00 Tuesday |
1439.5 1435.2 |
1441.95 | 1435.2 | 334 |
| 1714 | 3.7 0.26 % |
11-06-2024 11:15:00 Tuesday |
1438.35 1442.05 |
1442.85 | 1432.4 | 636 |
| 1715 | 1.35 0.09 % |
11-06-2024 10:15:00 Tuesday |
1436.65 1438 |
1442 | 1436.15 | 3860 |
| 1716 | 8.2 0.57 % |
11-06-2024 09:15:00 Tuesday |
1426.95 1435.15 |
1440.5 | 1423.1 | 2683 |
| 1717 | -5.25 -0.37 % |
10-06-2024 15:15:00 Monday |
1423.25 1418 |
1425.7 | 1417.25 | 319 |
| 1718 | 4.2 0.3 % |
10-06-2024 14:15:00 Monday |
1418.95 1423.15 |
1426.05 | 1413.35 | 1777 |
| 1719 | -4.65 -0.33 % |
10-06-2024 13:15:00 Monday |
1425.55 1420.9 |
1425.55 | 1418.15 | 614 |
| 1720 | -8.65 -0.61 % |
10-06-2024 12:15:00 Monday |
1428.5 1419.85 |
1428.75 | 1414.4 | 701 |
| 1721 | -0.85 -0.06 % |
10-06-2024 11:15:00 Monday |
1425.85 1425 |
1431.25 | 1421.75 | 2798 |
| 1722 | 11.5 0.81 % |
10-06-2024 10:15:00 Monday |
1413.5 1425 |
1426 | 1410 | 1404 |
| 1723 | -14.35 -1 % |
10-06-2024 09:15:00 Monday |
1428.1 1413.75 |
1447.85 | 1411.85 | 2878 |
| 1724 | 1.35 0.09 % |
07-06-2024 15:15:00 Friday |
1427.55 1428.9 |
1429.95 | 1424.55 | 2147 |
| 1725 | -11.4 -0.79 % |
07-06-2024 14:15:00 Friday |
1438.6 1427.2 |
1444.35 | 1424.85 | 2356 |
| 1726 | -3.15 -0.22 % |
07-06-2024 13:15:00 Friday |
1441.75 1438.6 |
1443.9 | 1436.6 | 1490 |
| 1727 | -5.55 -0.38 % |
07-06-2024 12:15:00 Friday |
1448 1442.45 |
1461.5 | 1429.1 | 14532 |
| 1728 | 11.15 0.78 % |
07-06-2024 11:15:00 Friday |
1436.2 1447.35 |
1450 | 1434.7 | 12000 |
| 1729 | 17.35 1.22 % |
07-06-2024 10:15:00 Friday |
1420.45 1437.8 |
1439.9 | 1413.1 | 6063 |
| 1730 | 14.8 1.05 % |
07-06-2024 09:15:00 Friday |
1404.25 1419.05 |
1420.9 | 1396.55 | 7834 |
| 1731 | -3.4 -0.24 % |
06-06-2024 15:15:00 Thursday |
1401.3 1397.9 |
1404.05 | 1397.9 | 2621 |
| 1732 | -16.25 -1.15 % |
06-06-2024 14:15:00 Thursday |
1417.15 1400.9 |
1417.15 | 1400.1 | 4092 |
| 1733 | 13.8 0.98 % |
06-06-2024 13:15:00 Thursday |
1402.9 1416.7 |
1417.2 | 1402.9 | 4805 |
| 1734 | 5.35 0.38 % |
06-06-2024 12:15:00 Thursday |
1396.55 1401.9 |
1403.25 | 1395 | 3897 |
| 1735 | 6.3 0.45 % |
06-06-2024 11:15:00 Thursday |
1392.85 1399.15 |
1403.35 | 1392.8 | 2590 |
| 1736 | -4.35 -0.31 % |
06-06-2024 10:15:00 Thursday |
1395.85 1391.5 |
1405 | 1391.5 | 5387 |
| 1737 | -44.55 -3.1 % |
06-06-2024 09:15:00 Thursday |
1438.95 1394.4 |
1438.95 | 1376.1 | 15355 |
| 1738 | -2 -0.14 % |
05-06-2024 15:15:00 Wednesday |
1427 1425 |
1428.2 | 1422 | 3541 |
| 1739 | -4.75 -0.33 % |
05-06-2024 14:15:00 Wednesday |
1431.75 1427 |
1431.75 | 1417 | 6914 |
| 1740 | -19.25 -1.33 % |
05-06-2024 13:15:00 Wednesday |
1448.9 1429.65 |
1450 | 1429.65 | 3122 |
| 1741 | -7.25 -0.5 % |
05-06-2024 12:15:00 Wednesday |
1456.15 1448.9 |
1460 | 1430 | 66469 |
| 1742 | 10.9 0.75 % |
05-06-2024 11:15:00 Wednesday |
1445.25 1456.15 |
1456.15 | 1423.25 | 154451 |
| 1743 | 15.25 1.07 % |
05-06-2024 10:15:00 Wednesday |
1430 1445.25 |
1467.3 | 1404.15 | 304801 |
| 1744 | 62.95 4.6 % |
05-06-2024 09:15:00 Wednesday |
1369.95 1432.9 |
1442.3 | 1353.2 | 30516 |
| 1745 | -0.35 -0.03 % |
04-06-2024 15:15:00 Tuesday |
1350.35 1350 |
1353 | 1341 | 5935 |
| 1746 | 16.55 1.24 % |
04-06-2024 14:15:00 Tuesday |
1335.15 1351.7 |
1356.9 | 1324 | 12395 |
| 1747 | 14.85 1.13 % |
04-06-2024 13:15:00 Tuesday |
1319.9 1334.75 |
1343.1 | 1300 | 7204 |
| 1748 | 32.8 2.55 % |
04-06-2024 12:15:00 Tuesday |
1287.1 1319.9 |
1321.25 | 1256.85 | 7631 |
| 1749 | 3.45 0.27 % |
04-06-2024 11:15:00 Tuesday |
1286.3 1289.75 |
1309.2 | 1282 | 3282 |
| 1750 | -23.1 -1.76 % |
04-06-2024 10:15:00 Tuesday |
1311.05 1287.95 |
1316.75 | 1287.95 | 6995 |
| 1751 | 3.35 0.26 % |
04-06-2024 09:15:00 Tuesday |
1307.05 1310.4 |
1335 | 1279.4 | 13411 |
| 1752 | -4.45 -0.34 % |
03-06-2024 15:15:00 Monday |
1307.95 1303.5 |
1308.35 | 1303.5 | 928 |
| 1753 | 2.45 0.19 % |
03-06-2024 14:15:00 Monday |
1304.85 1307.3 |
1309 | 1303 | 1164 |
| 1754 | -5.35 -0.41 % |
03-06-2024 13:15:00 Monday |
1310.35 1305 |
1312.6 | 1301.35 | 1337 |
| 1755 | 2.1 0.16 % |
03-06-2024 12:15:00 Monday |
1307.45 1309.55 |
1310 | 1300.8 | 1591 |
| 1756 | 8.45 0.65 % |
03-06-2024 11:15:00 Monday |
1299 1307.45 |
1316.5 | 1299 | 1847 |
| 1757 | 10.4 0.81 % |
03-06-2024 10:15:00 Monday |
1289.6 1300 |
1303.75 | 1282.05 | 2156 |
| 1758 | 14.55 1.14 % |
03-06-2024 09:15:00 Monday |
1275 1289.55 |
1297.8 | 1275 | 2766 |
| 1759 | 0.85 0.07 % |
31-05-2024 15:15:00 Friday |
1270 1270.85 |
1273.35 | 1263.8 | 569 |
| 1760 | -1.25 -0.1 % |
31-05-2024 14:15:00 Friday |
1270.8 1269.55 |
1272 | 1259 | 1098 |
| 1761 | 5.75 0.45 % |
31-05-2024 13:15:00 Friday |
1264.65 1270.4 |
1270.95 | 1263.7 | 627 |
| 1762 | 2.1 0.17 % |
31-05-2024 12:15:00 Friday |
1263.15 1265.25 |
1267.1 | 1261.7 | 741 |
| 1763 | -5.1 -0.4 % |
31-05-2024 11:15:00 Friday |
1268.9 1263.8 |
1273.05 | 1263.8 | 361 |
| 1764 | -7.5 -0.59 % |
31-05-2024 10:15:00 Friday |
1276.4 1268.9 |
1276.4 | 1262.05 | 1213 |
| 1765 | -14.4 -1.12 % |
31-05-2024 09:15:00 Friday |
1286.1 1271.7 |
1286.6 | 1268.8 | 1804 |
| 1766 | 5.15 0.4 % |
30-05-2024 15:15:00 Thursday |
1272 1277.15 |
1281.25 | 1271.25 | 919 |
| 1767 | -7.6 -0.59 % |
30-05-2024 14:15:00 Thursday |
1280.05 1272.45 |
1280.3 | 1265.7 | 3070 |
| 1768 | -7.1 -0.55 % |
30-05-2024 13:15:00 Thursday |
1286.95 1279.85 |
1287.35 | 1279.85 | 1067 |
| 1769 | 3.95 0.31 % |
30-05-2024 12:15:00 Thursday |
1283.75 1287.7 |
1289.25 | 1283.55 | 284 |
| 1770 | -7.3 -0.57 % |
30-05-2024 11:15:00 Thursday |
1291.75 1284.45 |
1292.9 | 1284.45 | 1552 |
| 1771 | 0.9 0.07 % |
30-05-2024 10:15:00 Thursday |
1291.4 1292.3 |
1294.85 | 1287.65 | 1546 |
| 1772 | 1.35 0.1 % |
30-05-2024 09:15:00 Thursday |
1288.75 1290.1 |
1303.15 | 1287 | 3059 |
| 1773 | -4.95 -0.38 % |
29-05-2024 15:15:00 Wednesday |
1299.95 1295 |
1300.75 | 1295 | 685 |
| 1774 | -11.8 -0.9 % |
29-05-2024 14:15:00 Wednesday |
1311.8 1300 |
1313.25 | 1300 | 1843 |
| 1775 | -4.2 -0.32 % |
29-05-2024 13:15:00 Wednesday |
1314.05 1309.85 |
1314.5 | 1309.85 | 748 |
| 1776 | 3.5 0.27 % |
29-05-2024 12:15:00 Wednesday |
1308.65 1312.15 |
1312.15 | 1308.65 | 178 |
| 1777 | -1.45 -0.11 % |
29-05-2024 11:15:00 Wednesday |
1310.9 1309.45 |
1314.35 | 1307.6 | 1355 |
| 1778 | -1.9 -0.14 % |
29-05-2024 10:15:00 Wednesday |
1314.05 1312.15 |
1315.15 | 1310.8 | 295 |
| 1779 | -3 -0.23 % |
29-05-2024 09:15:00 Wednesday |
1315.35 1312.35 |
1321.4 | 1310 | 2542 |
| 1780 | 1.2 0.09 % |
28-05-2024 15:15:00 Tuesday |
1329.85 1331.05 |
1331.05 | 1326.45 | 580 |
| 1781 | 1.5 0.11 % |
28-05-2024 14:15:00 Tuesday |
1330.8 1332.3 |
1335.55 | 1329.8 | 1836 |
| 1782 | 1.05 0.08 % |
28-05-2024 13:15:00 Tuesday |
1330.95 1332 |
1333.35 | 1328.2 | 1149 |
| 1783 | -0.95 -0.07 % |
28-05-2024 12:15:00 Tuesday |
1330.55 1329.6 |
1331.6 | 1324.65 | 814 |
| 1784 | -5.85 -0.44 % |
28-05-2024 11:15:00 Tuesday |
1338.1 1332.25 |
1344.25 | 1329.4 | 2024 |
| 1785 | -1.7 -0.13 % |
28-05-2024 10:15:00 Tuesday |
1336.3 1334.6 |
1338.5 | 1332.75 | 595 |
| 1786 | 3.65 0.27 % |
28-05-2024 09:15:00 Tuesday |
1331 1334.65 |
1341.95 | 1330.7 | 2945 |
| 1787 | 1.9 0.14 % |
27-05-2024 15:15:00 Monday |
1328.85 1330.75 |
1330.75 | 1327.5 | 727 |
| 1788 | -2.05 -0.15 % |
27-05-2024 14:15:00 Monday |
1332.8 1330.75 |
1333 | 1326 | 1898 |
| 1789 | -0.3 -0.02 % |
27-05-2024 13:15:00 Monday |
1332.3 1332 |
1335.55 | 1329.8 | 3516 |
| 1790 | 14.9 1.13 % |
27-05-2024 12:15:00 Monday |
1318.25 1333.15 |
1334 | 1317 | 3723 |
| 1791 | 3.95 0.3 % |
27-05-2024 11:15:00 Monday |
1315.2 1319.15 |
1319.15 | 1315 | 1867 |
| 1792 | -0.5 -0.04 % |
27-05-2024 10:15:00 Monday |
1315.5 1315 |
1323 | 1314.05 | 7312 |
| 1793 | 7.5 0.57 % |
27-05-2024 09:15:00 Monday |
1307.85 1315.35 |
1322.65 | 1307.85 | 7274 |
| 1794 | 0.2 0.02 % |
24-05-2024 15:15:00 Friday |
1312.25 1312.45 |
1318 | 1308.75 | 823 |
| 1795 | 4.9 0.38 % |
24-05-2024 14:15:00 Friday |
1306 1310.9 |
1312.3 | 1305 | 1115 |
| 1796 | -0.8 -0.06 % |
24-05-2024 13:15:00 Friday |
1307.25 1306.45 |
1308.05 | 1301.8 | 846 |
| 1797 | -5.6 -0.43 % |
24-05-2024 12:15:00 Friday |
1311.6 1306 |
1317.25 | 1306 | 1466 |
| 1798 | 2.95 0.23 % |
24-05-2024 11:15:00 Friday |
1308.75 1311.7 |
1316.65 | 1306.65 | 5350 |
| 1799 | 8.95 0.69 % |
24-05-2024 10:15:00 Friday |
1299.8 1308.75 |
1310.8 | 1299.4 | 3648 |
| 1800 | -29.15 -2.19 % |
24-05-2024 09:15:00 Friday |
1329 1299.85 |
1329 | 1298.75 | 8545 |
| 1801 | 8.7 0.66 % |
23-05-2024 15:15:00 Thursday |
1319.3 1328 |
1328 | 1319.3 | 1894 |
| 1802 | 6.95 0.53 % |
23-05-2024 14:15:00 Thursday |
1312.95 1319.9 |
1319.95 | 1309 | 2823 |
| 1803 | -1 -0.08 % |
23-05-2024 13:15:00 Thursday |
1313 1312 |
1314.75 | 1312 | 828 |
| 1804 | 1.55 0.12 % |
23-05-2024 12:15:00 Thursday |
1312.4 1313.95 |
1314.95 | 1311.7 | 1582 |
| 1805 | 2.25 0.17 % |
23-05-2024 11:15:00 Thursday |
1310.15 1312.4 |
1316.45 | 1310.15 | 887 |
| 1806 | -1.55 -0.12 % |
23-05-2024 10:15:00 Thursday |
1311.75 1310.2 |
1313.05 | 1297.8 | 1441 |
| 1807 | 0.2 0.02 % |
23-05-2024 09:15:00 Thursday |
1310.2 1310.4 |
1317.15 | 1293.6 | 5968 |
| 1808 | 5.25 0.4 % |
22-05-2024 15:15:00 Wednesday |
1304.6 1309.85 |
1309.85 | 1302 | 741 |
| 1809 | -9.1 -0.7 % |
22-05-2024 14:15:00 Wednesday |
1308.05 1298.95 |
1310 | 1298 | 1917 |
| 1810 | 0.3 0.02 % |
22-05-2024 13:15:00 Wednesday |
1307.75 1308.05 |
1310.4 | 1305.1 | 1643 |
| 1811 | -18.15 -1.37 % |
22-05-2024 12:15:00 Wednesday |
1325.35 1307.2 |
1326.2 | 1305 | 3537 |
| 1812 | 7.05 0.53 % |
22-05-2024 11:15:00 Wednesday |
1318.3 1325.35 |
1327.05 | 1314.8 | 4213 |
| 1813 | 17.85 1.37 % |
22-05-2024 10:15:00 Wednesday |
1301.4 1319.25 |
1322.75 | 1298 | 5254 |
| 1814 | 11.75 0.91 % |
22-05-2024 09:15:00 Wednesday |
1293.7 1305.45 |
1308.2 | 1285 | 6340 |
| 1815 | 1.55 0.12 % |
21-05-2024 15:15:00 Tuesday |
1283.45 1285 |
1285 | 1281.1 | 1406 |
| 1816 | 4 0.31 % |
21-05-2024 14:15:00 Tuesday |
1280.35 1284.35 |
1285 | 1277.4 | 1495 |
| 1817 | -2.75 -0.21 % |
21-05-2024 13:15:00 Tuesday |
1282.75 1280 |
1285.35 | 1277.6 | 1211 |
| 1818 | 5.6 0.44 % |
21-05-2024 12:15:00 Tuesday |
1275.8 1281.4 |
1282.55 | 1275.5 | 2078 |
| 1819 | -3.6 -0.28 % |
21-05-2024 11:15:00 Tuesday |
1280 1276.4 |
1283.6 | 1275.5 | 1757 |
| 1820 | 0.6 0.05 % |
21-05-2024 10:15:00 Tuesday |
1278.85 1279.45 |
1285.1 | 1278.85 | 2802 |
| 1821 | -21.7 -1.67 % |
21-05-2024 09:15:00 Tuesday |
1299.65 1277.95 |
1299.65 | 1270.7 | 6888 |
| 1822 | 7.75 0.6 % |
18-05-2024 12:15:00 Saturday |
1298.25 1306 |
1306 | 1298.25 | 997 |
| 1823 | 3.4 0.26 % |
18-05-2024 11:15:00 Saturday |
1295.55 1298.95 |
1299.1 | 1293 | -635 |
| 1824 | -14.35 -1.1 % |
18-05-2024 09:15:00 Saturday |
1309.9 1295.55 |
1309.9 | 1291.25 | 992 |
| 1825 | -2.7 -0.21 % |
17-05-2024 15:15:00 Friday |
1296.2 1293.5 |
1296.5 | 1293.35 | 830 |
| 1826 | 0.35 0.03 % |
17-05-2024 14:15:00 Friday |
1295 1295.35 |
1296.7 | 1292.75 | 980 |
| 1827 | -1.35 -0.1 % |
17-05-2024 13:15:00 Friday |
1297.95 1296.6 |
1297.95 | 1293.45 | 334 |
| 1828 | 4.6 0.36 % |
17-05-2024 12:15:00 Friday |
1293.75 1298.35 |
1298.35 | 1291.75 | 334 |
| 1829 | 1.25 0.1 % |
17-05-2024 11:15:00 Friday |
1293 1294.25 |
1299 | 1291.55 | 467 |
| 1830 | -0.8 -0.06 % |
17-05-2024 10:15:00 Friday |
1294.15 1293.35 |
1296.05 | 1291.1 | 940 |
| 1831 | -26.65 -2.02 % |
17-05-2024 09:15:00 Friday |
1319.95 1293.3 |
1319.95 | 1290 | 2302 |
| 1832 | -2.85 -0.22 % |
16-05-2024 15:15:00 Thursday |
1302.6 1299.75 |
1307.6 | 1299.35 | 1108 |
| 1833 | 13.8 1.07 % |
16-05-2024 14:15:00 Thursday |
1288.3 1302.1 |
1303.35 | 1288.2 | 2605 |
| 1834 | -4.7 -0.36 % |
16-05-2024 13:15:00 Thursday |
1291.65 1286.95 |
1294.45 | 1283.1 | 5957 |
| 1835 | -4.1 -0.32 % |
16-05-2024 12:15:00 Thursday |
1296.1 1292 |
1299.85 | 1292 | 1502 |
| 1836 | 0.65 0.05 % |
16-05-2024 11:15:00 Thursday |
1295 1295.65 |
1302.8 | 1293.35 | 3120 |
| 1837 | 10.2 0.8 % |
16-05-2024 10:15:00 Thursday |
1282.9 1293.1 |
1294.6 | 1282.9 | 3397 |
| 1838 | -12.15 -0.94 % |
16-05-2024 09:15:00 Thursday |
1295 1282.85 |
1297.7 | 1280.5 | 7434 |
| 1839 | 4.85 0.38 % |
15-05-2024 15:15:00 Wednesday |
1290 1294.85 |
1295.05 | 1288.95 | 858 |
| 1840 | -10.4 -0.8 % |
15-05-2024 14:15:00 Wednesday |
1300.7 1290.3 |
1300.7 | 1290.3 | 749 |
| 1841 | -1.7 -0.13 % |
15-05-2024 13:15:00 Wednesday |
1301.95 1300.25 |
1302.25 | 1297.85 | 974 |
| 1842 | 5.85 0.45 % |
15-05-2024 12:15:00 Wednesday |
1296.65 1302.5 |
1304.75 | 1296.65 | 2693 |
| 1843 | -4.2 -0.32 % |
15-05-2024 11:15:00 Wednesday |
1296.25 1292.05 |
1298.35 | 1288.7 | 1795 |
| 1844 | -4.7 -0.36 % |
15-05-2024 10:15:00 Wednesday |
1300.95 1296.25 |
1300.95 | 1293.55 | 1539 |
| 1845 | -16.8 -1.27 % |
15-05-2024 09:15:00 Wednesday |
1319.15 1302.35 |
1319.15 | 1297.25 | 3274 |
| 1846 | 1.4 0.11 % |
14-05-2024 15:15:00 Tuesday |
1307.6 1309 |
1309.5 | 1304 | 1236 |
| 1847 | 1.3 0.1 % |
14-05-2024 14:15:00 Tuesday |
1306.5 1307.8 |
1310.65 | 1305.05 | 1308 |
| 1848 | -4.45 -0.34 % |
14-05-2024 13:15:00 Tuesday |
1310.95 1306.5 |
1311.85 | 1306.15 | 942 |
| 1849 | -1.85 -0.14 % |
14-05-2024 12:15:00 Tuesday |
1310.05 1308.2 |
1316.3 | 1307.4 | 552 |
| 1850 | -4.5 -0.34 % |
14-05-2024 11:15:00 Tuesday |
1313.8 1309.3 |
1316.15 | 1304.45 | 1163 |
| 1851 | -4.45 -0.34 % |
14-05-2024 10:15:00 Tuesday |
1318.95 1314.5 |
1321 | 1308.8 | 1411 |
| 1852 | -20.6 -1.54 % |
14-05-2024 09:15:00 Tuesday |
1339.65 1319.05 |
1346.1 | 1317.65 | 6019 |
| 1853 | -6.8 -0.51 % |
13-05-2024 15:15:00 Monday |
1339 1332.2 |
1344 | 1332.2 | 1360 |
| 1854 | -4.85 -0.36 % |
13-05-2024 14:15:00 Monday |
1343.85 1339 |
1345.45 | 1334 | 3954 |
| 1855 | 0.5 0.04 % |
13-05-2024 13:15:00 Monday |
1342.7 1343.2 |
1345.45 | 1338.95 | 1979 |
| 1856 | 1.35 0.1 % |
13-05-2024 12:15:00 Monday |
1342 1343.35 |
1348.75 | 1339.7 | 1848 |
| 1857 | 5.15 0.38 % |
13-05-2024 11:15:00 Monday |
1338.05 1343.2 |
1345.75 | 1333.4 | 5341 |
| 1858 | 13.15 0.99 % |
13-05-2024 10:15:00 Monday |
1325.2 1338.35 |
1340 | 1318.3 | 4005 |
| 1859 | 0.9 0.07 % |
13-05-2024 09:15:00 Monday |
1322 1322.9 |
1327.4 | 1311.8 | 5041 |
| 1860 | -2.15 -0.16 % |
10-05-2024 15:15:00 Friday |
1320.9 1318.75 |
1324.35 | 1318.75 | 667 |
| 1861 | 2.95 0.22 % |
10-05-2024 14:15:00 Friday |
1318.05 1321 |
1321 | 1314.55 | 706 |
| 1862 | 1.55 0.12 % |
10-05-2024 13:15:00 Friday |
1317.4 1318.95 |
1321.1 | 1316 | 777 |
| 1863 | -3.7 -0.28 % |
10-05-2024 12:15:00 Friday |
1321.55 1317.85 |
1321.55 | 1317.85 | 655 |
| 1864 | -5.45 -0.41 % |
10-05-2024 11:15:00 Friday |
1327.45 1322 |
1327.95 | 1318.6 | 336 |
| 1865 | -0.8 -0.06 % |
10-05-2024 10:15:00 Friday |
1328.65 1327.85 |
1328.65 | 1320 | 907 |
| 1866 | -5.95 -0.45 % |
10-05-2024 09:15:00 Friday |
1332 1326.05 |
1335 | 1315.6 | 4301 |
| 1867 | 7.95 0.6 % |
09-05-2024 15:15:00 Thursday |
1328.35 1336.3 |
1336.3 | 1323 | 1503 |
| 1868 | -1.85 -0.14 % |
09-05-2024 14:15:00 Thursday |
1331.75 1329.9 |
1335.2 | 1328.15 | 2344 |
| 1869 | 2.85 0.21 % |
09-05-2024 13:15:00 Thursday |
1329.3 1332.15 |
1335 | 1327.25 | 1972 |
| 1870 | -18.35 -1.36 % |
09-05-2024 12:15:00 Thursday |
1346.55 1328.2 |
1346.55 | 1328 | 2322 |
| 1871 | 8.35 0.62 % |
09-05-2024 11:15:00 Thursday |
1337.9 1346.25 |
1348.9 | 1337.1 | 4749 |
| 1872 | -5.2 -0.39 % |
09-05-2024 10:15:00 Thursday |
1345.25 1340.05 |
1348.2 | 1334.9 | 12711 |
| 1873 | -2.2 -0.16 % |
09-05-2024 09:15:00 Thursday |
1347.45 1345.25 |
1352.4 | 1321 | 13019 |
| 1874 | -2.75 -0.2 % |
08-05-2024 15:15:00 Wednesday |
1350.25 1347.5 |
1354.25 | 1346.2 | 2207 |
| 1875 | 4.9 0.36 % |
08-05-2024 14:15:00 Wednesday |
1344.7 1349.6 |
1349.6 | 1341.25 | 6123 |
| 1876 | -21.35 -1.56 % |
08-05-2024 13:15:00 Wednesday |
1364.35 1343 |
1372 | 1343 | 12063 |
| 1877 | 9.5 0.7 % |
08-05-2024 12:15:00 Wednesday |
1356.7 1366.2 |
1369 | 1356.1 | 10900 |
| 1878 | 12.75 0.95 % |
08-05-2024 11:15:00 Wednesday |
1342.8 1355.55 |
1363.75 | 1341.2 | 22755 |
| 1879 | -0.15 -0.01 % |
08-05-2024 10:15:00 Wednesday |
1341.8 1341.65 |
1346 | 1330.65 | 4860 |
| 1880 | 19.8 1.5 % |
08-05-2024 09:15:00 Wednesday |
1321.85 1341.65 |
1344.2 | 1310.35 | 20082 |
| 1881 | -3.25 -0.25 % |
07-05-2024 15:15:00 Tuesday |
1322.5 1319.25 |
1324 | 1317.1 | 9604 |
| 1882 | -10.15 -0.76 % |
07-05-2024 14:15:00 Tuesday |
1333 1322.85 |
1333.75 | 1318 | 31219 |
| 1883 | -10.05 -0.75 % |
07-05-2024 13:15:00 Tuesday |
1343.5 1333.45 |
1350 | 1329 | 29213 |
| 1884 | 9 0.67 % |
07-05-2024 12:15:00 Tuesday |
1335 1344 |
1350 | 1327.45 | 47527 |
| 1885 | 22.9 1.75 % |
07-05-2024 11:15:00 Tuesday |
1310.8 1333.7 |
1340 | 1305.7 | 29662 |
| 1886 | 4.4 0.34 % |
07-05-2024 10:15:00 Tuesday |
1306.55 1310.95 |
1317.25 | 1283.95 | 44666 |
| 1887 | 38.7 3.05 % |
07-05-2024 09:15:00 Tuesday |
1267.8 1306.5 |
1349.65 | 1267.8 | 149931 |
| 1888 | -20.35 -1.62 % |
06-05-2024 15:15:00 Monday |
1252.35 1232 |
1258 | 1230.1 | 2107 |
| 1889 | 8 0.64 % |
06-05-2024 14:15:00 Monday |
1243.7 1251.7 |
1259 | 1242.35 | 4186 |
| 1890 | -15.75 -1.25 % |
06-05-2024 13:15:00 Monday |
1259.45 1243.7 |
1264.1 | 1239.4 | 75555 |
| 1891 | 1.25 0.1 % |
06-05-2024 12:15:00 Monday |
1259.75 1261 |
1263 | 1254.9 | 21305 |
| 1892 | 2.5 0.2 % |
06-05-2024 11:15:00 Monday |
1258 1260.5 |
1262.95 | 1257.2 | 9882 |
| 1893 | 1.75 0.14 % |
06-05-2024 10:15:00 Monday |
1256.1 1257.85 |
1263.2 | 1254.45 | 87110 |
| 1894 | -3.9 -0.31 % |
06-05-2024 09:15:00 Monday |
1260 1256.1 |
1269.25 | 1249.5 | 11554 |
| 1895 | -3.5 -0.28 % |
03-05-2024 15:15:00 Friday |
1252 1248.5 |
1252.45 | 1248.5 | 1552 |
| 1896 | 8.6 0.69 % |
03-05-2024 14:15:00 Friday |
1243.4 1252 |
1252.5 | 1241.75 | 1706 |
| 1897 | -1.8 -0.14 % |
03-05-2024 13:15:00 Friday |
1243.55 1241.75 |
1243.55 | 1236 | 1446 |
| 1898 | 1.2 0.1 % |
03-05-2024 12:15:00 Friday |
1242.8 1244 |
1247.55 | 1242.5 | 1006 |
| 1899 | -3.65 -0.29 % |
03-05-2024 11:15:00 Friday |
1247.2 1243.55 |
1248.2 | 1241.45 | 474 |
| 1900 | -4.15 -0.33 % |
03-05-2024 10:15:00 Friday |
1252.05 1247.9 |
1255 | 1245 | 2197 |
| 1901 | 8.75 0.7 % |
03-05-2024 09:15:00 Friday |
1242.05 1250.8 |
1253.4 | 1234.85 | 2683 |
| 1902 | 0.2 0.02 % |
02-05-2024 15:15:00 Thursday |
1232.8 1233 |
1236.15 | 1230.25 | 1287 |
| 1903 | 0.9 0.07 % |
02-05-2024 14:15:00 Thursday |
1231.75 1232.65 |
1241.1 | 1229.9 | 4022 |
| 1904 | -2.15 -0.17 % |
02-05-2024 13:15:00 Thursday |
1231.2 1229.05 |
1236.15 | 1229.05 | 2185 |
| 1905 | 1.2 0.1 % |
02-05-2024 12:15:00 Thursday |
1230 1231.2 |
1238.2 | 1229.5 | 3952 |
| 1906 | 0.6 0.05 % |
02-05-2024 11:15:00 Thursday |
1229.3 1229.9 |
1230.95 | 1217.95 | 2807 |
| 1907 | -7.4 -0.6 % |
02-05-2024 10:15:00 Thursday |
1235.8 1228.4 |
1235.8 | 1228.4 | 1299 |
| 1908 | 9.2 0.75 % |
02-05-2024 09:15:00 Thursday |
1226.65 1235.85 |
1253.95 | 1225 | 11068 |
| 1909 | 7.35 0.6 % |
30-04-2024 15:15:00 Tuesday |
1219.7 1227.05 |
1227.05 | 1217.05 | 2025 |
| 1910 | -11.5 -0.94 % |
30-04-2024 14:15:00 Tuesday |
1229.7 1218.2 |
1229.7 | 1216.9 | 2656 |
| 1911 | -10 -0.81 % |
30-04-2024 13:15:00 Tuesday |
1239 1229 |
1239.8 | 1227.5 | 3703 |
| 1912 | 6.5 0.53 % |
30-04-2024 12:15:00 Tuesday |
1232.5 1239 |
1239 | 1229 | 5473 |
| 1913 | 6.65 0.54 % |
30-04-2024 11:15:00 Tuesday |
1225.6 1232.25 |
1233.5 | 1225.6 | 1779 |
| 1914 | 0.55 0.04 % |
30-04-2024 10:15:00 Tuesday |
1225.9 1226.45 |
1228.05 | 1221.05 | 1140 |
| 1915 | 1.55 0.13 % |
30-04-2024 09:15:00 Tuesday |
1223.7 1225.25 |
1236 | 1218.9 | 7422 |
| 1916 | -4.75 -0.39 % |
29-04-2024 15:15:00 Monday |
1218.2 1213.45 |
1219.6 | 1213.45 | 994 |
| 1917 | 14.1 1.17 % |
29-04-2024 14:15:00 Monday |
1204.45 1218.55 |
1221.25 | 1203.7 | 4130 |
| 1918 | -1.2 -0.1 % |
29-04-2024 13:15:00 Monday |
1205 1203.8 |
1206.25 | 1199.75 | 1507 |
| 1919 | 5.8 0.48 % |
29-04-2024 12:15:00 Monday |
1200.55 1206.35 |
1209.65 | 1200.55 | 549 |
| 1920 | 2.85 0.24 % |
29-04-2024 11:15:00 Monday |
1197.7 1200.55 |
1201.85 | 1194.5 | 258 |
| 1921 | 4.95 0.41 % |
29-04-2024 10:15:00 Monday |
1193.45 1198.4 |
1199 | 1192.35 | 359 |
| 1922 | -6.7 -0.56 % |
29-04-2024 09:15:00 Monday |
1200.35 1193.65 |
1207.05 | 1192.35 | 2382 |
| 1923 | -2.8 -0.23 % |
26-04-2024 15:15:00 Friday |
1201.8 1199 |
1207.4 | 1199 | 1371 |
| 1924 | -9.05 -0.75 % |
26-04-2024 14:15:00 Friday |
1210.7 1201.65 |
1210.7 | 1200.25 | 3187 |
| 1925 | 10.55 0.88 % |
26-04-2024 13:15:00 Friday |
1199.45 1210 |
1210 | 1198 | 2863 |
| 1926 | 1.45 0.12 % |
26-04-2024 12:15:00 Friday |
1198.9 1200.35 |
1200.65 | 1196.9 | 1430 |
| 1927 | -1.85 -0.15 % |
26-04-2024 11:15:00 Friday |
1201 1199.15 |
1204 | 1198.65 | 1146 |
| 1928 | 1 0.08 % |
26-04-2024 10:15:00 Friday |
1200.35 1201.35 |
1204.65 | 1199.8 | 1215 |
| 1929 | -5 -0.41 % |
26-04-2024 09:15:00 Friday |
1204.85 1199.85 |
1204.9 | 1190.1 | 3000 |
| 1930 | -4.6 -0.38 % |
25-04-2024 15:15:00 Thursday |
1204 1199.4 |
1204 | 1198.75 | 365 |
| 1931 | 3.85 0.32 % |
25-04-2024 14:15:00 Thursday |
1200.45 1204.3 |
1205.65 | 1199.75 | 1935 |
| 1932 | 2 0.17 % |
25-04-2024 13:15:00 Thursday |
1199 1201 |
1202 | 1199 | 2154 |
| 1933 | 1.65 0.14 % |
25-04-2024 12:15:00 Thursday |
1195.75 1197.4 |
1198.15 | 1194.55 | 309 |
| 1934 | 3.75 0.31 % |
25-04-2024 11:15:00 Thursday |
1192 1195.75 |
1197.25 | 1192 | 1080 |
| 1935 | -4.55 -0.38 % |
25-04-2024 10:15:00 Thursday |
1197 1192.45 |
1200.25 | 1186 | 3227 |
| 1936 | -23.9 -1.96 % |
25-04-2024 09:15:00 Thursday |
1221 1197.1 |
1228.55 | 1193.15 | 8150 |
| 1937 | -3 -0.25 % |
24-04-2024 15:15:00 Wednesday |
1217.25 1214.25 |
1217.9 | 1207.3 | 205461 |
| 1938 | 3.75 0.31 % |
24-04-2024 14:15:00 Wednesday |
1214.2 1217.95 |
1220.7 | 1205.05 | 1605 |
| 1939 | 1.95 0.16 % |
24-04-2024 13:15:00 Wednesday |
1211 1212.95 |
1220 | 1210.75 | 3559 |
| 1940 | 7.65 0.63 % |
24-04-2024 12:15:00 Wednesday |
1205.15 1212.8 |
1212.8 | 1202 | 2691 |
| 1941 | 4.45 0.37 % |
24-04-2024 11:15:00 Wednesday |
1199.55 1204 |
1210 | 1192.6 | 4369 |
| 1942 | -1.65 -0.14 % |
24-04-2024 10:15:00 Wednesday |
1202.1 1200.45 |
1204.3 | 1196.9 | 2174 |
| 1943 | 21.4 1.81 % |
24-04-2024 09:15:00 Wednesday |
1180.85 1202.25 |
1206.5 | 1175.95 | 6749 |
| 1944 | 0.85 0.07 % |
23-04-2024 15:15:00 Tuesday |
1179.15 1180 |
1180.35 | 1176.65 | 957 |
| 1945 | -7 -0.59 % |
23-04-2024 14:15:00 Tuesday |
1186.2 1179.2 |
1187.45 | 1176.65 | 877 |
| 1946 | -0.25 -0.02 % |
23-04-2024 13:15:00 Tuesday |
1185.55 1185.3 |
1188.45 | 1184.7 | 939 |
| 1947 | -2.6 -0.22 % |
23-04-2024 12:15:00 Tuesday |
1186 1183.4 |
1186 | 1181.45 | 440 |
| 1948 | -3.65 -0.31 % |
23-04-2024 11:15:00 Tuesday |
1190.75 1187.1 |
1193.35 | 1185.7 | 661 |
| 1949 | -2 -0.17 % |
23-04-2024 10:15:00 Tuesday |
1192 1190 |
1192 | 1187.15 | 923 |
| 1950 | 1.35 0.11 % |
23-04-2024 09:15:00 Tuesday |
1190.45 1191.8 |
1191.95 | 1180 | 1644 |
| 1951 | 3.5 0.3 % |
22-04-2024 15:15:00 Monday |
1184.55 1188.05 |
1190 | 1184.5 | 395 |
| 1952 | -3.4 -0.29 % |
22-04-2024 14:15:00 Monday |
1188.3 1184.9 |
1188.9 | 1182.75 | 2328 |
| 1953 | 5.45 0.46 % |
22-04-2024 13:15:00 Monday |
1181.25 1186.7 |
1190 | 1180.75 | 1585 |
| 1954 | 0.4 0.03 % |
22-04-2024 12:15:00 Monday |
1181.15 1181.55 |
1184.4 | 1180.9 | 594 |
| 1955 | -1.15 -0.1 % |
22-04-2024 11:15:00 Monday |
1182.3 1181.15 |
1184.4 | 1180.45 | 935 |
| 1956 | 8.65 0.74 % |
22-04-2024 10:15:00 Monday |
1172.7 1181.35 |
1184.2 | 1172.3 | 2190 |
| 1957 | 1.25 0.11 % |
22-04-2024 09:15:00 Monday |
1170.4 1171.65 |
1176.65 | 1166.3 | 2118 |
| 1958 | -1.15 -0.1 % |
19-04-2024 15:15:00 Friday |
1169.2 1168.05 |
1170.05 | 1163.95 | 584 |
| 1959 | -4.6 -0.39 % |
19-04-2024 14:15:00 Friday |
1172.85 1168.25 |
1172.85 | 1168.25 | 467 |
| 1960 | 4.3 0.37 % |
19-04-2024 13:15:00 Friday |
1168.15 1172.45 |
1175.45 | 1162.75 | 863 |
| 1961 | 1.8 0.15 % |
19-04-2024 12:15:00 Friday |
1167.1 1168.9 |
1172.55 | 1166.6 | 997 |
| 1962 | 19.25 1.68 % |
19-04-2024 11:15:00 Friday |
1148.55 1167.8 |
1168.55 | 1148.55 | 1151 |
| 1963 | 3.9 0.34 % |
19-04-2024 10:15:00 Friday |
1145.2 1149.1 |
1150 | 1143.1 | 1078 |
| 1964 | -21.95 -1.88 % |
19-04-2024 09:15:00 Friday |
1164.6 1142.65 |
1164.6 | 1140.4 | 4509 |
| 1965 | 6.95 0.6 % |
18-04-2024 15:15:00 Thursday |
1160.05 1167 |
1169.95 | 1159.8 | 928 |
| 1966 | -18.05 -1.53 % |
18-04-2024 14:15:00 Thursday |
1177.2 1159.15 |
1179.95 | 1158.05 | 2840 |
| 1967 | -5.85 -0.49 % |
18-04-2024 13:15:00 Thursday |
1183.1 1177.25 |
1184 | 1174.9 | 885 |
| 1968 | 1.8 0.15 % |
18-04-2024 12:15:00 Thursday |
1181.15 1182.95 |
1184.2 | 1180.75 | 840 |
| 1969 | 3 0.25 % |
18-04-2024 11:15:00 Thursday |
1179 1182 |
1183.8 | 1177.05 | 748 |
| 1970 | 4 0.34 % |
18-04-2024 10:15:00 Thursday |
1174.55 1178.55 |
1178.55 | 1173 | 351942 |
| 1971 | -10.45 -0.88 % |
18-04-2024 09:15:00 Thursday |
1185.35 1174.9 |
1193 | 1173.55 | 3489 |
| 1972 | 5.2 0.44 % |
16-04-2024 15:15:00 Tuesday |
1177 1182.2 |
1182.75 | 1176.25 | 1356 |
| 1973 | -0.25 -0.02 % |
16-04-2024 14:15:00 Tuesday |
1177.45 1177.2 |
1179.55 | 1174.2 | 5418 |
| 1974 | -0.6 -0.05 % |
16-04-2024 13:15:00 Tuesday |
1178.3 1177.7 |
1180.85 | 1175 | 1951 |
| 1975 | -0.45 -0.04 % |
16-04-2024 12:15:00 Tuesday |
1179.3 1178.85 |
1182.55 | 1176.65 | 3661 |
| 1976 | -0.9 -0.08 % |
16-04-2024 11:15:00 Tuesday |
1180.75 1179.85 |
1183.85 | 1178.75 | 2476 |
| 1977 | -5.8 -0.49 % |
16-04-2024 10:15:00 Tuesday |
1186.75 1180.95 |
1186.75 | 1179.35 | 2943 |
| 1978 | 14.6 1.25 % |
16-04-2024 09:15:00 Tuesday |
1171.85 1186.45 |
1190.25 | 1170.5 | 3101 |
| 1979 | 2 0.17 % |
15-04-2024 15:15:00 Monday |
1178.2 1180.2 |
1180.35 | 1175.35 | 1132 |
| 1980 | -1.35 -0.11 % |
15-04-2024 14:15:00 Monday |
1179 1177.65 |
1179.95 | 1172.15 | 3047 |
| 1981 | -6.85 -0.58 % |
15-04-2024 13:15:00 Monday |
1187.3 1180.45 |
1190.05 | 1179 | 618 |
| 1982 | 0.45 0.04 % |
15-04-2024 12:15:00 Monday |
1185 1185.45 |
1188.4 | 1179.95 | 422 |
| 1983 | -2.65 -0.22 % |
15-04-2024 11:15:00 Monday |
1186.25 1183.6 |
1186.25 | 1180.6 | 313 |
| 1984 | 2.45 0.21 % |
15-04-2024 10:15:00 Monday |
1185.75 1188.2 |
1191.1 | 1184.65 | 982 |
| 1985 | 10.9 0.93 % |
15-04-2024 09:15:00 Monday |
1175.55 1186.45 |
1193.75 | 1170.85 | 3944 |
| 1986 | -0.5 -0.04 % |
12-04-2024 15:15:00 Friday |
1200.5 1200 |
1201.65 | 1196.1 | 1933 |
| 1987 | -0.8 -0.07 % |
12-04-2024 14:15:00 Friday |
1201.4 1200.6 |
1206.75 | 1199.75 | 3433 |
| 1988 | 2.2 0.18 % |
12-04-2024 13:15:00 Friday |
1198 1200.2 |
1202.7 | 1198 | 1704 |
| 1989 | -6.95 -0.58 % |
12-04-2024 12:15:00 Friday |
1204.05 1197.1 |
1204.9 | 1193.6 | 3542 |
| 1990 | -2.3 -0.19 % |
12-04-2024 11:15:00 Friday |
1208.35 1206.05 |
1208.6 | 1204 | 1888 |
| 1991 | -5.85 -0.48 % |
12-04-2024 10:15:00 Friday |
1214.5 1208.65 |
1215.15 | 1207.4 | 2280 |
| 1992 | -14.95 -1.22 % |
12-04-2024 09:15:00 Friday |
1228.85 1213.9 |
1231.1 | 1209.8 | 3928 |
| 1993 | 0.85 0.07 % |
10-04-2024 15:15:00 Wednesday |
1229.75 1230.6 |
1231.75 | 1229.6 | 696 |
| 1994 | 10.1 0.83 % |
10-04-2024 14:15:00 Wednesday |
1220.45 1230.55 |
1231.45 | 1220.45 | 2590 |
| 1995 | 3.05 0.25 % |
10-04-2024 13:15:00 Wednesday |
1217.4 1220.45 |
1222.65 | 1216.3 | 543 |
| 1996 | -1.55 -0.13 % |
10-04-2024 12:15:00 Wednesday |
1218.7 1217.15 |
1220.5 | 1217.15 | 477 |
| 1997 | 4.65 0.38 % |
10-04-2024 11:15:00 Wednesday |
1216.3 1220.95 |
1223.9 | 1215.6 | 392 |
| 1998 | -8.4 -0.69 % |
10-04-2024 10:15:00 Wednesday |
1226.25 1217.85 |
1226.95 | 1215.75 | 742 |
| 1999 | -10.15 -0.82 % |
10-04-2024 09:15:00 Wednesday |
1236.35 1226.2 |
1238.55 | 1222.3 | 1603 |
| 2000 | 0.1 0.01 % |
09-04-2024 15:15:00 Tuesday |
1237.25 1237.35 |
1238.3 | 1236.3 | 328 |
| 2001 | 6.9 0.56 % |
09-04-2024 14:15:00 Tuesday |
1231 1237.9 |
1240.95 | 1231 | 1699 |
| 2002 | -2.8 -0.23 % |
09-04-2024 13:15:00 Tuesday |
1233.6 1230.8 |
1233.6 | 1225 | 1896 |
| 2003 | 1.4 0.11 % |
09-04-2024 12:15:00 Tuesday |
1232.7 1234.1 |
1235.4 | 1232.7 | 654 |
| 2004 | -3.4 -0.28 % |
09-04-2024 11:15:00 Tuesday |
1236.15 1232.75 |
1236.4 | 1229.6 | 762 |
| 2005 | -3.4 -0.27 % |
09-04-2024 10:15:00 Tuesday |
1238.9 1235.5 |
1238.9 | 1233.7 | 831 |
| 2006 | -11 -0.88 % |
09-04-2024 09:15:00 Tuesday |
1247.65 1236.65 |
1248.15 | 1220.6 | 4747 |
| 2007 | -2 -0.16 % |
08-04-2024 15:15:00 Monday |
1246 1244 |
1248.2 | 1244 | 1268 |
| 2008 | 4.7 0.38 % |
08-04-2024 14:15:00 Monday |
1240.25 1244.95 |
1247.25 | 1240.25 | 1485 |
| 2009 | -1.9 -0.15 % |
08-04-2024 13:15:00 Monday |
1241.5 1239.6 |
1242.45 | 1232 | 1054 |
| 2010 | 1.95 0.16 % |
08-04-2024 12:15:00 Monday |
1240 1241.95 |
1247.75 | 1237.95 | 1366 |
| 2011 | 0.35 0.03 % |
08-04-2024 11:15:00 Monday |
1240.15 1240.5 |
1248.25 | 1237.6 | 2546 |
| 2012 | -16 -1.27 % |
08-04-2024 10:15:00 Monday |
1258 1242 |
1258 | 1242 | 6179 |
| 2013 | 33.5 2.73 % |
08-04-2024 09:15:00 Monday |
1225 1258.5 |
1277.05 | 1225 | 33497 |
| 2014 | -0.7 -0.06 % |
05-04-2024 15:15:00 Friday |
1210.4 1209.7 |
1212.55 | 1205 | 1122 |
| 2015 | 0 0 % |
05-04-2024 14:15:00 Friday |
1210 1210 |
1213.65 | 1201.1 | 1726 |
| 2016 | -1.1 -0.09 % |
05-04-2024 13:15:00 Friday |
1208.75 1207.65 |
1214.95 | 1205.15 | 4175 |
| 2017 | 20.1 1.7 % |
05-04-2024 12:15:00 Friday |
1185.8 1205.9 |
1210.05 | 1185.8 | 7123 |
| 2018 | 3.7 0.31 % |
05-04-2024 11:15:00 Friday |
1182.55 1186.25 |
1188.2 | 1176 | 2927 |
| 2019 | -7 -0.59 % |
05-04-2024 10:15:00 Friday |
1190.15 1183.15 |
1191.3 | 1180 | 4600 |
| 2020 | 9.15 0.77 % |
05-04-2024 09:15:00 Friday |
1181 1190.15 |
1216.05 | 1180.05 | 14237 |
| 2021 | 0.55 0.05 % |
04-04-2024 15:15:00 Thursday |
1178 1178.55 |
1180.6 | 1176.2 | 1076 |
| 2022 | -0.85 -0.07 % |
04-04-2024 14:15:00 Thursday |
1178.85 1178 |
1183.9 | 1173 | 5117 |
| 2023 | -8.05 -0.68 % |
04-04-2024 13:15:00 Thursday |
1186.35 1178.3 |
1188.85 | 1178.3 | 2877 |
| 2024 | -1 -0.08 % |
04-04-2024 12:15:00 Thursday |
1186 1185 |
1193.55 | 1183.1 | 2012 |
| 2025 | -4.45 -0.37 % |
04-04-2024 11:15:00 Thursday |
1191.05 1186.6 |
1192.9 | 1185.8 | 622 |
| 2026 | 2.45 0.21 % |
04-04-2024 10:15:00 Thursday |
1188.6 1191.05 |
1200.25 | 1187.9 | 4264 |
| 2027 | -1 -0.08 % |
04-04-2024 09:15:00 Thursday |
1190.05 1189.05 |
1199 | 1188.15 | 7530 |
| 2028 | 6.1 0.51 % |
03-04-2024 15:15:00 Wednesday |
1187.9 1194 |
1194 | 1187.9 | 2587 |
| 2029 | -0.3 -0.03 % |
03-04-2024 14:15:00 Wednesday |
1190 1189.7 |
1190.9 | 1184.3 | 2076 |
| 2030 | -2.15 -0.18 % |
03-04-2024 13:15:00 Wednesday |
1193.2 1191.05 |
1194 | 1189 | 747 |
| 2031 | -3 -0.25 % |
03-04-2024 12:15:00 Wednesday |
1197.05 1194.05 |
1197.05 | 1191 | 1006 |
| 2032 | 1.05 0.09 % |
03-04-2024 11:15:00 Wednesday |
1194.85 1195.9 |
1198 | 1190 | 2687 |
| 2033 | 5.15 0.43 % |
03-04-2024 10:15:00 Wednesday |
1189.8 1194.95 |
1198 | 1188.2 | 2903 |
| 2034 | -31.1 -2.55 % |
03-04-2024 09:15:00 Wednesday |
1219.1 1188 |
1219.1 | 1180.4 | 10013 |
| 2035 | -0.95 -0.08 % |
02-04-2024 15:15:00 Tuesday |
1210.45 1209.5 |
1210.45 | 1208.6 | 752 |
| 2036 | 2.65 0.22 % |
02-04-2024 14:15:00 Tuesday |
1206.35 1209 |
1210.55 | 1205 | 1759 |
| 2037 | 1.55 0.13 % |
02-04-2024 13:15:00 Tuesday |
1205 1206.55 |
1207.2 | 1203.55 | 1585 |
| 2038 | -2.35 -0.19 % |
02-04-2024 12:15:00 Tuesday |
1207.35 1205 |
1207.7 | 1202.95 | 714 |
| 2039 | -1 -0.08 % |
02-04-2024 11:15:00 Tuesday |
1208.55 1207.55 |
1209.05 | 1205.1 | 2093 |
| 2040 | 0.95 0.08 % |
02-04-2024 10:15:00 Tuesday |
1205.3 1206.25 |
1212 | 1202.65 | 2151 |
| 2041 | -26.8 -2.17 % |
02-04-2024 09:15:00 Tuesday |
1232.85 1206.05 |
1232.85 | 1204 | 5795 |
| 2042 | -6.75 -0.55 % |
01-04-2024 15:15:00 Monday |
1229.35 1222.6 |
1230.05 | 1222.55 | 604 |
| 2043 | 2.15 0.18 % |
01-04-2024 14:15:00 Monday |
1225.25 1227.4 |
1232.75 | 1225.25 | 968 |
| 2044 | -6.35 -0.52 % |
01-04-2024 13:15:00 Monday |
1232.35 1226 |
1240.15 | 1226 | 671 |
| 2045 | -15.2 -1.22 % |
01-04-2024 12:15:00 Monday |
1246.95 1231.75 |
1246.95 | 1231.2 | 2866 |
| 2046 | -1.05 -0.08 % |
01-04-2024 11:15:00 Monday |
1249.85 1248.8 |
1252.45 | 1248.65 | 1399 |
| 2047 | 0.35 0.03 % |
01-04-2024 10:15:00 Monday |
1250 1250.35 |
1250.35 | 1242.4 | 1842 |
| 2048 | 8.6 0.69 % |
01-04-2024 09:15:00 Monday |
1242.45 1251.05 |
1270.55 | 1242.45 | 3553 |
| 2049 | 3.35 0.27 % |
28-03-2024 15:15:00 Thursday |
1251.65 1255 |
1255 | 1248.15 | 2615 |
| 2050 | 3 0.24 % |
28-03-2024 14:15:00 Thursday |
1247.7 1250.7 |
1258.4 | 1247.7 | 7630 |
| 2051 | 4.65 0.37 % |
28-03-2024 13:15:00 Thursday |
1244.8 1249.45 |
1250.95 | 1243.4 | 5774 |
| 2052 | 7.25 0.59 % |
28-03-2024 12:15:00 Thursday |
1237.75 1245 |
1246.15 | 1235.85 | 2231 |
| 2053 | 3.15 0.26 % |
28-03-2024 11:15:00 Thursday |
1234.9 1238.05 |
1242.7 | 1234 | 2238 |
| 2054 | 9.3 0.76 % |
28-03-2024 10:15:00 Thursday |
1226.65 1235.95 |
1240 | 1226.65 | 1579 |
| 2055 | 15.1 1.25 % |
28-03-2024 09:15:00 Thursday |
1211.45 1226.55 |
1237.15 | 1211.45 | 3393 |
| 2056 | -1.4 -0.11 % |
27-03-2024 15:15:00 Wednesday |
1235.25 1233.85 |
1237.2 | 1230.85 | 859 |
| 2057 | 0.2 0.02 % |
27-03-2024 14:15:00 Wednesday |
1234.8 1235 |
1239.25 | 1234.45 | 4538 |
| 2058 | 10.4 0.85 % |
27-03-2024 13:15:00 Wednesday |
1223.85 1234.25 |
1234.95 | 1223.85 | 6181 |
| 2059 | 12 0.99 % |
27-03-2024 12:15:00 Wednesday |
1212 1224 |
1224 | 1211.3 | 3859 |
| 2060 | 0.85 0.07 % |
27-03-2024 11:15:00 Wednesday |
1212.75 1213.6 |
1218.75 | 1209.7 | 1766 |
| 2061 | 10.45 0.87 % |
27-03-2024 10:15:00 Wednesday |
1201.15 1211.6 |
1218.25 | 1198.75 | 1665 |
| 2062 | 1.85 0.15 % |
27-03-2024 09:15:00 Wednesday |
1199.4 1201.25 |
1206.05 | 1195.25 | 4574 |
| 2063 | -2.85 -0.24 % |
26-03-2024 15:15:00 Tuesday |
1198 1195.15 |
1202 | 1195.15 | 2185 |
| 2064 | -1.05 -0.09 % |
26-03-2024 14:15:00 Tuesday |
1197.85 1196.8 |
1199.85 | 1196 | 1517 |
| 2065 | 2.2 0.18 % |
26-03-2024 13:15:00 Tuesday |
1195.9 1198.1 |
1198.75 | 1195.7 | 719 |
| 2066 | 0.45 0.04 % |
26-03-2024 12:15:00 Tuesday |
1196.35 1196.8 |
1200.45 | 1195 | 1950 |
| 2067 | -3.65 -0.3 % |
26-03-2024 11:15:00 Tuesday |
1199.2 1195.55 |
1199.2 | 1193.8 | 2070 |
| 2068 | 5.45 0.46 % |
26-03-2024 10:15:00 Tuesday |
1196.55 1202 |
1204.4 | 1193.8 | 2871 |
| 2069 | -12.4 -1.02 % |
26-03-2024 09:15:00 Tuesday |
1209.8 1197.4 |
1210 | 1193.2 | 4270 |
| 2070 | -16.2 -1.32 % |
22-03-2024 15:15:00 Friday |
1227.5 1211.3 |
1228.45 | 1211.3 | 7570 |
| 2071 | 5.15 0.42 % |
22-03-2024 14:15:00 Friday |
1218.3 1223.45 |
1225 | 1217.55 | 584 |
| 2072 | -1.8 -0.15 % |
22-03-2024 13:15:00 Friday |
1221.85 1220.05 |
1224.7 | 1219.2 | 552 |
| 2073 | 8.4 0.69 % |
22-03-2024 12:15:00 Friday |
1212.45 1220.85 |
1223.05 | 1212.45 | 968 |
| 2074 | -11.6 -0.95 % |
22-03-2024 11:15:00 Friday |
1224.9 1213.3 |
1227.3 | 1213.3 | 3227 |
| 2075 | -0.5 -0.04 % |
22-03-2024 10:15:00 Friday |
1225 1224.5 |
1227.75 | 1221.75 | 953 |
| 2076 | 7.95 0.65 % |
22-03-2024 09:15:00 Friday |
1215.4 1223.35 |
1235.55 | 1215.4 | 2270 |
| 2077 | 2.2 0.18 % |
21-03-2024 15:15:00 Thursday |
1229.8 1232 |
1232.7 | 1228.85 | 444 |
| 2078 | 2.4 0.2 % |
21-03-2024 14:15:00 Thursday |
1230.6 1233 |
1234.95 | 1229.15 | 745 |
| 2079 | 2.6 0.21 % |
21-03-2024 13:15:00 Thursday |
1228.8 1231.4 |
1231.4 | 1227 | 573 |
| 2080 | -1.1 -0.09 % |
21-03-2024 12:15:00 Thursday |
1228.5 1227.4 |
1234 | 1227.4 | 450 |
| 2081 | -2.25 -0.18 % |
21-03-2024 11:15:00 Thursday |
1230.45 1228.2 |
1234.65 | 1228.2 | 1362 |
| 2082 | 0.85 0.07 % |
21-03-2024 10:15:00 Thursday |
1228.75 1229.6 |
1230 | 1223.05 | 577 |
| 2083 | 11.9 0.98 % |
21-03-2024 09:15:00 Thursday |
1216.7 1228.6 |
1233.2 | 1216.7 | 2942 |
| 2084 | 0.25 0.02 % |
20-03-2024 15:15:00 Wednesday |
1215.5 1215.75 |
1216.55 | 1213.3 | 274 |
| 2085 | 4.1 0.34 % |
20-03-2024 14:15:00 Wednesday |
1210.5 1214.6 |
1218.4 | 1210.5 | 718 |
| 2086 | 8.3 0.69 % |
20-03-2024 13:15:00 Wednesday |
1201.15 1209.45 |
1214.5 | 1201.15 | 1167 |
| 2087 | 6.55 0.55 % |
20-03-2024 12:15:00 Wednesday |
1195.45 1202 |
1202.05 | 1195.45 | 493 |
| 2088 | -5.1 -0.43 % |
20-03-2024 11:15:00 Wednesday |
1199.25 1194.15 |
1199.25 | 1193.05 | 637 |
| 2089 | 1.95 0.16 % |
20-03-2024 10:15:00 Wednesday |
1195.95 1197.9 |
1202 | 1195.95 | 1520 |
| 2090 | -2.65 -0.22 % |
20-03-2024 09:15:00 Wednesday |
1200.1 1197.45 |
1204.35 | 1186.85 | 3925 |
| 2091 | -6 -0.5 % |
19-03-2024 15:15:00 Tuesday |
1203.85 1197.85 |
1203.9 | 1197.45 | 558 |
| 2092 | 4.55 0.38 % |
19-03-2024 14:15:00 Tuesday |
1200 1204.55 |
1206.9 | 1200 | 632 |
| 2093 | -7.35 -0.61 % |
19-03-2024 13:15:00 Tuesday |
1207.35 1200 |
1209.4 | 1200 | 1066 |
| 2094 | -2.7 -0.22 % |
19-03-2024 12:15:00 Tuesday |
1209.6 1206.9 |
1210.75 | 1206 | 763 |
| 2095 | 4.65 0.39 % |
19-03-2024 11:15:00 Tuesday |
1204.8 1209.45 |
1213.3 | 1203.65 | 1019 |
| 2096 | -26.65 -2.17 % |
19-03-2024 10:15:00 Tuesday |
1230 1203.35 |
1230 | 1202.85 | 1681 |
| 2097 | -28.35 -2.25 % |
19-03-2024 09:15:00 Tuesday |
1259.25 1230.9 |
1259.25 | 1230.2 | 4362 |
| 2098 | -1.3 -0.1 % |
18-03-2024 15:15:00 Monday |
1240.5 1239.2 |
1245 | 1239.2 | 638 |
| 2099 | -0.35 -0.03 % |
18-03-2024 14:15:00 Monday |
1241.45 1241.1 |
1246.1 | 1239.8 | 2014 |
| 2100 | 11.45 0.93 % |
18-03-2024 13:15:00 Monday |
1230 1241.45 |
1242 | 1228 | 1311 |
| 2101 | 8.7 0.71 % |
18-03-2024 12:15:00 Monday |
1221.25 1229.95 |
1229.95 | 1221 | 766 |
| 2102 | -1.6 -0.13 % |
18-03-2024 11:15:00 Monday |
1221.1 1219.5 |
1221.1 | 1213.6 | 1082 |
| 2103 | -1.3 -0.11 % |
18-03-2024 10:15:00 Monday |
1221.7 1220.4 |
1225.55 | 1217.2 | 1027 |
| 2104 | 28.2 2.36 % |
18-03-2024 09:15:00 Monday |
1193.45 1221.65 |
1223.65 | 1193.45 | 2178 |
| 2105 | -1.65 -0.14 % |
15-03-2024 15:15:00 Friday |
1209.85 1208.2 |
1210.45 | 1205.5 | 349 |
| 2106 | -5.8 -0.48 % |
15-03-2024 14:15:00 Friday |
1216.4 1210.6 |
1220 | 1209.3 | 758 |
| 2107 | 9 0.74 % |
15-03-2024 13:15:00 Friday |
1210 1219 |
1219.6 | 1208.75 | 248 |
| 2108 | -2.8 -0.23 % |
15-03-2024 12:15:00 Friday |
1212.25 1209.45 |
1212.25 | 1205.95 | 247 |
| 2109 | 2.8 0.23 % |
15-03-2024 11:15:00 Friday |
1210.7 1213.5 |
1213.5 | 1210 | 767 |
| 2110 | -7.2 -0.59 % |
15-03-2024 10:15:00 Friday |
1217.2 1210 |
1218.3 | 1209.75 | 573 |
| 2111 | 8 0.66 % |
15-03-2024 09:15:00 Friday |
1209.35 1217.35 |
1222.35 | 1208.65 | 1995 |
| 2112 | -11.5 -0.94 % |
14-03-2024 15:15:00 Thursday |
1228.85 1217.35 |
1230.3 | 1217.35 | 469 |
| 2113 | 11.8 0.97 % |
14-03-2024 14:15:00 Thursday |
1217.35 1229.15 |
1230 | 1216.65 | 862 |
| 2114 | 3.3 0.27 % |
14-03-2024 13:15:00 Thursday |
1215.05 1218.35 |
1219.95 | 1215.05 | 572 |
| 2115 | 3.35 0.28 % |
14-03-2024 12:15:00 Thursday |
1210 1213.35 |
1216.1 | 1210 | 1243 |
| 2116 | 9.15 0.76 % |
14-03-2024 11:15:00 Thursday |
1200.55 1209.7 |
1213.35 | 1199.95 | 2565 |
| 2117 | 1.25 0.1 % |
14-03-2024 10:15:00 Thursday |
1199.55 1200.8 |
1213.05 | 1199.55 | 802 |
| 2118 | 22.1 1.88 % |
14-03-2024 09:15:00 Thursday |
1176.75 1198.85 |
1201.3 | 1176.75 | 2331 |
| 2119 | -0.9 -0.08 % |
13-03-2024 15:15:00 Wednesday |
1196.45 1195.55 |
1197.25 | 1189.75 | 882 |
| 2120 | -2.75 -0.23 % |
13-03-2024 14:15:00 Wednesday |
1199.6 1196.85 |
1203 | 1186.05 | 2952 |
| 2121 | 3.45 0.29 % |
13-03-2024 13:15:00 Wednesday |
1196.5 1199.95 |
1199.95 | 1187.6 | 2018 |
| 2122 | -5.05 -0.42 % |
13-03-2024 12:15:00 Wednesday |
1201.1 1196.05 |
1206.75 | 1196.05 | 1190 |
| 2123 | -6.7 -0.55 % |
13-03-2024 11:15:00 Wednesday |
1210.05 1203.35 |
1210.8 | 1203.35 | 1108 |
| 2124 | -7.2 -0.59 % |
13-03-2024 10:15:00 Wednesday |
1218.15 1210.95 |
1221.25 | 1210 | 1297 |
| 2125 | 10.1 0.84 % |
13-03-2024 09:15:00 Wednesday |
1208.6 1218.7 |
1233.3 | 1204.1 | 2783 |
| 2126 | 2.75 0.23 % |
12-03-2024 15:15:00 Tuesday |
1211.25 1214 |
1214 | 1210.55 | 682 |
| 2127 | -9 -0.74 % |
12-03-2024 14:15:00 Tuesday |
1220.9 1211.9 |
1222.05 | 1209 | 2290 |
| 2128 | 1.2 0.1 % |
12-03-2024 13:15:00 Tuesday |
1220.8 1222 |
1223.6 | 1219.25 | 777 |
| 2129 | 2.7 0.22 % |
12-03-2024 12:15:00 Tuesday |
1218.3 1221 |
1221.6 | 1218.1 | 903 |
| 2130 | -2.15 -0.18 % |
12-03-2024 11:15:00 Tuesday |
1220.65 1218.5 |
1222 | 1213 | 1917 |
| 2131 | -3.8 -0.31 % |
12-03-2024 10:15:00 Tuesday |
1224.45 1220.65 |
1225.9 | 1213.2 | 1598 |
| 2132 | -17.5 -1.41 % |
12-03-2024 09:15:00 Tuesday |
1240.45 1222.95 |
1240.45 | 1221.2 | 2785 |