| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
21-07-2025 14:15:00 |
1425.5 1426.5 |
1427.25 1425 |
1.2 (0.08%) |
Fail
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -1.3 -0.09 % |
21-07-2025 15:15:00 |
1429 1427.7 |
1430 1427.7 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -68.3 | Min | 1125 1142.45 |
1153.95 | 1115.55 | 63 | |
| 28.8 | Max | 1604.03 1604.75 |
1608.95 | 1600.68 | 2792246 | |
| -0.17 | Avergae | 1388.48 1388.31 |
1392.35 | 1384.28 | 90972.89 | |
| 1 | -1.3 -0.09 % |
21-07-2025 15:15:00 Monday |
1429 1427.7 |
1430 | 1427.7 | 30177 |
| 2 | 1 0.07 % |
21-07-2025 14:15:00 Monday |
1425.5 1426.5 |
1427.25 | 1425 | 5708 |
| 3 | -1.3 -0.09 % |
21-07-2025 13:15:00 Monday |
1429.2 1427.9 |
1429.9 | 1426.3 | 11348 |
| 4 | -2 -0.14 % |
21-07-2025 12:15:00 Monday |
1437.7 1435.7 |
1438 | 1435.05 | 10944 |
| 5 | -0.6 -0.04 % |
21-07-2025 11:15:00 Monday |
1445.8 1445.2 |
1446.5 | 1444.5 | 2641 |
| 6 | -0.4 -0.03 % |
21-07-2025 10:15:00 Monday |
1447.4 1447 |
1447.4 | 1445.5 | 4431 |
| 7 | -27.95 -1.89 % |
21-07-2025 09:15:00 Monday |
1474.95 1447 |
1474.95 | 1436.85 | 257436 |
| 8 | -2.4 -0.16 % |
18-07-2025 15:15:00 Friday |
1477 1474.6 |
1477 | 1474.1 | 8334 |
| 9 | -0.35 -0.02 % |
18-07-2025 14:15:00 Friday |
1475.15 1474.8 |
1475.15 | 1474.4 | 838 |
| 10 | 0.45 0.03 % |
18-07-2025 13:15:00 Friday |
1473.75 1474.2 |
1474.45 | 1473.4 | 551 |
| 11 | -0.6 -0.04 % |
18-07-2025 12:15:00 Friday |
1470.6 1470 |
1471 | 1470 | 935 |
| 12 | 0.15 0.01 % |
18-07-2025 11:15:00 Friday |
1471.4 1471.55 |
1472.5 | 1470.95 | 2137 |
| 13 | -4.15 -0.28 % |
18-07-2025 10:15:00 Friday |
1476.5 1472.35 |
1476.95 | 1471.85 | 3904 |
| 14 | -5.6 -0.38 % |
18-07-2025 09:15:00 Friday |
1482.1 1476.5 |
1485.05 | 1475 | 65069 |
| 15 | 0.8 0.05 % |
17-07-2025 15:15:00 Thursday |
1477.2 1478 |
1478.2 | 1476.9 | 1783 |
| 16 | 0.15 0.01 % |
17-07-2025 14:15:00 Thursday |
1478.7 1478.85 |
1480.65 | 1478.2 | 1789 |
| 17 | 0.75 0.05 % |
17-07-2025 13:15:00 Thursday |
1481.7 1482.45 |
1482.45 | 1481.6 | 426 |
| 18 | 0.75 0.05 % |
17-07-2025 12:15:00 Thursday |
1482.25 1483 |
1483.5 | 1482.05 | 677 |
| 19 | 0 0 % |
17-07-2025 11:15:00 Thursday |
1482.05 1482.05 |
1482.75 | 1481.45 | 1264 |
| 20 | 0.45 0.03 % |
17-07-2025 10:15:00 Thursday |
1479.55 1480 |
1480.3 | 1478.65 | 2957 |
| 21 | -10.7 -0.72 % |
17-07-2025 09:15:00 Thursday |
1490.25 1479.55 |
1490.35 | 1479.35 | 43438 |
| 22 | 0.4 0.03 % |
16-07-2025 15:15:00 Wednesday |
1485.7 1486.1 |
1486.3 | 1485 | 3373 |
| 23 | 0.35 0.02 % |
16-07-2025 14:15:00 Wednesday |
1484.9 1485.25 |
1485.25 | 1484.1 | 2096 |
| 24 | -0.5 -0.03 % |
16-07-2025 13:15:00 Wednesday |
1480.85 1480.35 |
1481 | 1480.35 | 101 |
| 25 | 0.15 0.01 % |
16-07-2025 12:15:00 Wednesday |
1483.15 1483.3 |
1483.7 | 1482.25 | 949 |
| 26 | -2.95 -0.2 % |
16-07-2025 11:15:00 Wednesday |
1480.2 1477.25 |
1480.4 | 1477.15 | 747 |
| 27 | 0.7 0.05 % |
16-07-2025 10:15:00 Wednesday |
1475.8 1476.5 |
1476.5 | 1475.2 | 575 |
| 28 | 3.5 0.24 % |
16-07-2025 09:15:00 Wednesday |
1472 1475.5 |
1481.55 | 1472 | 31247 |
| 29 | -0.7 -0.05 % |
15-07-2025 15:15:00 Tuesday |
1487.35 1486.65 |
1488.05 | 1486.45 | 25271 |
| 30 | 0.4 0.03 % |
15-07-2025 14:15:00 Tuesday |
1487.1 1487.5 |
1488 | 1487 | 25433 |
| 31 | -0.05 0 % |
15-07-2025 13:15:00 Tuesday |
1488.55 1488.5 |
1489.35 | 1488.2 | 104 |
| 32 | 0.7 0.05 % |
15-07-2025 12:15:00 Tuesday |
1492.6 1493.3 |
1493.3 | 1492 | 264 |
| 33 | -0.25 -0.02 % |
15-07-2025 11:15:00 Tuesday |
1493.25 1493 |
1495.05 | 1492.5 | 29370 |
| 34 | -2.65 -0.18 % |
15-07-2025 10:15:00 Tuesday |
1488.9 1486.25 |
1489.65 | 1485.5 | 6808 |
| 35 | 4.5 0.3 % |
15-07-2025 09:15:00 Tuesday |
1485.1 1489.6 |
1494 | 1485.1 | 45535 |
| 36 | 0.2 0.01 % |
14-07-2025 15:15:00 Monday |
1483.45 1483.65 |
1484.6 | 1482.3 | 1786 |
| 37 | 0.4 0.03 % |
14-07-2025 14:15:00 Monday |
1482.9 1483.3 |
1483.3 | 1482.9 | 63 |
| 38 | 0.95 0.06 % |
14-07-2025 13:15:00 Monday |
1483.05 1484 |
1484 | 1483.05 | 96 |
| 39 | 0.55 0.04 % |
14-07-2025 12:15:00 Monday |
1487 1487.55 |
1487.7 | 1487 | 1194 |
| 40 | -0.3 -0.02 % |
14-07-2025 11:15:00 Monday |
1493.6 1493.3 |
1493.7 | 1492.75 | 426 |
| 41 | -1.7 -0.11 % |
14-07-2025 10:15:00 Monday |
1498 1496.3 |
1498.6 | 1495.05 | 2592 |
| 42 | 3.55 0.24 % |
14-07-2025 09:15:00 Monday |
1494.45 1498 |
1499.95 | 1487.8 | 28753 |
| 43 | -1.35 -0.09 % |
11-07-2025 15:15:00 Friday |
1495.95 1494.6 |
1495.95 | 1493.95 | 7513 |
| 44 | -0.25 -0.02 % |
11-07-2025 14:15:00 Friday |
1493.8 1493.55 |
1494.5 | 1493 | 948 |
| 45 | -0.4 -0.03 % |
11-07-2025 13:15:00 Friday |
1493.4 1493 |
1493.4 | 1492.5 | 28956 |
| 46 | -0.65 -0.04 % |
11-07-2025 12:15:00 Friday |
1493.5 1492.85 |
1493.5 | 1492 | 557 |
| 47 | -0.25 -0.02 % |
11-07-2025 11:15:00 Friday |
1494.8 1494.55 |
1495.65 | 1494 | 1221 |
| 48 | -0.8 -0.05 % |
11-07-2025 10:15:00 Friday |
1498.3 1497.5 |
1499.5 | 1497.25 | 2679 |
| 49 | -13.8 -0.91 % |
11-07-2025 09:15:00 Friday |
1512.2 1498.4 |
1513.95 | 1497 | 84334 |
| 50 | 0.15 0.01 % |
10-07-2025 15:15:00 Thursday |
1517.9 1518.05 |
1520 | 1516.6 | 3136 |
| 51 | 0.05 0 % |
10-07-2025 14:15:00 Thursday |
1516.45 1516.5 |
1517 | 1515.85 | 2667 |
| 52 | 0 0 % |
10-07-2025 13:15:00 Thursday |
1515.5 1515.5 |
1516.2 | 1515.45 | 576 |
| 53 | -1.2 -0.08 % |
10-07-2025 12:15:00 Thursday |
1508.65 1507.45 |
1508.85 | 1507.4 | 1207 |
| 54 | 2.3 0.15 % |
10-07-2025 11:15:00 Thursday |
1510.1 1512.4 |
1512.4 | 1510 | 4531 |
| 55 | -2.15 -0.14 % |
10-07-2025 10:15:00 Thursday |
1515.9 1513.75 |
1516.65 | 1512 | 92813 |
| 56 | -3.2 -0.21 % |
10-07-2025 09:15:00 Thursday |
1519.05 1515.85 |
1524.85 | 1514 | 102344 |
| 57 | 1 0.07 % |
09-07-2025 15:15:00 Wednesday |
1519.5 1520.5 |
1522 | 1516.85 | 47483 |
| 58 | -29.5 -1.9 % |
09-07-2025 14:15:00 Wednesday |
1549 1519.5 |
1549.8 | 1510 | 264195 |
| 59 | 3.5 0.23 % |
09-07-2025 13:15:00 Wednesday |
1546.2 1549.7 |
1549.8 | 1545.45 | 35880 |
| 60 | -2.3 -0.15 % |
09-07-2025 12:15:00 Wednesday |
1549.1 1546.8 |
1551 | 1544.3 | 57549 |
| 61 | 2.3 0.15 % |
09-07-2025 11:15:00 Wednesday |
1546.8 1549.1 |
1549.1 | 1543.85 | 42790 |
| 62 | 3.3 0.21 % |
09-07-2025 10:15:00 Wednesday |
1543.45 1546.75 |
1547 | 1541.8 | 47157 |
| 63 | 13.05 0.85 % |
09-07-2025 09:15:00 Wednesday |
1531.05 1544.1 |
1545.5 | 1531.05 | 49509 |
| 64 | -0.95 -0.06 % |
08-07-2025 15:15:00 Tuesday |
1538.95 1538 |
1545.6 | 1536.35 | 793536 |
| 65 | -0.15 -0.01 % |
08-07-2025 14:15:00 Tuesday |
1533.15 1533 |
1533.4 | 1532.35 | 1626 |
| 66 | 0.2 0.01 % |
08-07-2025 13:15:00 Tuesday |
1533 1533.2 |
1533.9 | 1532.65 | 766 |
| 67 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
1539.6 1539.6 |
1540 | 1539.6 | 819 |
| 68 | 0.05 0 % |
08-07-2025 11:15:00 Tuesday |
1538.3 1538.35 |
1539.35 | 1537.15 | 6447 |
| 69 | 0.9 0.06 % |
08-07-2025 10:15:00 Tuesday |
1536.4 1537.3 |
1537.3 | 1535.8 | 1825 |
| 70 | 1.1 0.07 % |
08-07-2025 09:15:00 Tuesday |
1535 1536.1 |
1541 | 1534.7 | 50613 |
| 71 | -1.95 -0.13 % |
07-07-2025 15:15:00 Monday |
1541.8 1539.85 |
1542 | 1539.3 | 21697 |
| 72 | -1 -0.06 % |
07-07-2025 14:15:00 Monday |
1542.8 1541.8 |
1543.4 | 1538.2 | 52098 |
| 73 | 2.1 0.14 % |
07-07-2025 13:15:00 Monday |
1540.7 1542.8 |
1544.5 | 1539.35 | 42918 |
| 74 | -0.2 -0.01 % |
07-07-2025 12:15:00 Monday |
1535.45 1535.25 |
1535.5 | 1534.15 | 1545 |
| 75 | 0 0 % |
07-07-2025 11:15:00 Monday |
1535.45 1535.45 |
1538 | 1533.95 | 32869 |
| 76 | -0.05 0 % |
07-07-2025 10:15:00 Monday |
1535 1534.95 |
1536.2 | 1534.6 | 6436 |
| 77 | 9.2 0.6 % |
07-07-2025 09:15:00 Monday |
1525.25 1534.45 |
1539 | 1525.25 | 122294 |
| 78 | 0.5 0.03 % |
04-07-2025 15:15:00 Friday |
1527.6 1528.1 |
1529.5 | 1527.25 | 11134 |
| 79 | 0.65 0.04 % |
04-07-2025 14:15:00 Friday |
1521.15 1521.8 |
1521.95 | 1521 | 2313 |
| 80 | -1.15 -0.08 % |
04-07-2025 13:15:00 Friday |
1519.25 1518.1 |
1520.05 | 1517.85 | 1240 |
| 81 | -1.35 -0.09 % |
04-07-2025 12:15:00 Friday |
1523.85 1522.5 |
1524 | 1522.5 | 1005 |
| 82 | -1.1 -0.07 % |
04-07-2025 11:15:00 Friday |
1525 1523.9 |
1526 | 1517.25 | 103142 |
| 83 | -2.05 -0.13 % |
04-07-2025 10:15:00 Friday |
1522.55 1520.5 |
1522.55 | 1520.5 | 2026 |
| 84 | 0.95 0.06 % |
04-07-2025 09:15:00 Friday |
1521 1521.95 |
1525.3 | 1518 | 118638 |
| 85 | 5.9 0.39 % |
03-07-2025 15:15:00 Thursday |
1515 1520.9 |
1522.7 | 1515 | 12986 |
| 86 | -1.2 -0.08 % |
03-07-2025 14:15:00 Thursday |
1527.4 1526.2 |
1527.4 | 1526.15 | 491 |
| 87 | 0.6 0.04 % |
03-07-2025 13:15:00 Thursday |
1525.5 1526.1 |
1526.4 | 1524.55 | 536 |
| 88 | -2 -0.13 % |
03-07-2025 12:15:00 Thursday |
1528 1526 |
1528 | 1526 | 216 |
| 89 | -0.45 -0.03 % |
03-07-2025 11:15:00 Thursday |
1529.95 1529.5 |
1531.2 | 1528.45 | 4696 |
| 90 | 6.75 0.44 % |
03-07-2025 10:15:00 Thursday |
1523.2 1529.95 |
1530 | 1522.95 | 13594 |
| 91 | 5.3 0.35 % |
03-07-2025 09:15:00 Thursday |
1518.75 1524.05 |
1525.9 | 1513.05 | 39360 |
| 92 | -1.65 -0.11 % |
02-07-2025 15:15:00 Wednesday |
1518 1516.35 |
1519.8 | 1516 | 14203 |
| 93 | 5.65 0.37 % |
02-07-2025 14:15:00 Wednesday |
1512.7 1518.35 |
1521 | 1510.8 | 27486 |
| 94 | -1.05 -0.07 % |
02-07-2025 13:15:00 Wednesday |
1513.75 1512.7 |
1513.9 | 1508.95 | 16838 |
| 95 | -4.85 -0.32 % |
02-07-2025 12:15:00 Wednesday |
1518.1 1513.25 |
1519.2 | 1512 | 99907 |
| 96 | -1.6 -0.11 % |
02-07-2025 11:15:00 Wednesday |
1519.5 1517.9 |
1519.9 | 1514.2 | 62053 |
| 97 | -2 -0.13 % |
02-07-2025 10:15:00 Wednesday |
1521.5 1519.5 |
1524.85 | 1519 | 15699 |
| 98 | -8.15 -0.53 % |
02-07-2025 09:15:00 Wednesday |
1529.9 1521.75 |
1530 | 1517.75 | 46925 |
| 99 | 1.4 0.09 % |
01-07-2025 15:15:00 Tuesday |
1527.6 1529 |
1529.9 | 1527 | 187904 |
| 100 | -2.65 -0.17 % |
01-07-2025 14:15:00 Tuesday |
1530.25 1527.6 |
1531 | 1523.35 | 851113 |
| 101 | -0.5 -0.03 % |
01-07-2025 13:15:00 Tuesday |
1527.5 1527 |
1527.75 | 1526.3 | 3231 |
| 102 | 4.6 0.3 % |
01-07-2025 12:15:00 Tuesday |
1522.4 1527 |
1531.2 | 1522.2 | 132695 |
| 103 | 1.5 0.1 % |
01-07-2025 11:15:00 Tuesday |
1521 1522.5 |
1525 | 1517.8 | 96088 |
| 104 | 8.1 0.54 % |
01-07-2025 10:15:00 Tuesday |
1512.9 1521 |
1523.3 | 1510.65 | 150955 |
| 105 | 12.35 0.82 % |
01-07-2025 09:15:00 Tuesday |
1500.65 1513 |
1520.9 | 1500.65 | 277176 |
| 106 | -0.7 -0.05 % |
30-06-2025 15:15:00 Monday |
1500.7 1500 |
1501.5 | 1499 | 17370 |
| 107 | 1.15 0.08 % |
30-06-2025 14:15:00 Monday |
1499.15 1500.3 |
1502.75 | 1496.4 | 47455 |
| 108 | -6.3 -0.42 % |
30-06-2025 13:15:00 Monday |
1505 1498.7 |
1505 | 1498 | 38694 |
| 109 | -11.3 -0.75 % |
30-06-2025 12:15:00 Monday |
1516.1 1504.8 |
1516.35 | 1504.25 | 93102 |
| 110 | 0.45 0.03 % |
30-06-2025 11:15:00 Monday |
1515 1515.45 |
1516.45 | 1511.5 | 92105 |
| 111 | -8.9 -0.58 % |
30-06-2025 10:15:00 Monday |
1523.9 1515 |
1524.95 | 1512.25 | 51621 |
| 112 | 7.85 0.52 % |
30-06-2025 09:15:00 Monday |
1516.05 1523.9 |
1524 | 1506.1 | 93037 |
| 113 | -1.95 -0.13 % |
27-06-2025 15:15:00 Friday |
1515.45 1513.5 |
1515.45 | 1513.5 | 11810 |
| 114 | -1.65 -0.11 % |
27-06-2025 14:15:00 Friday |
1519.4 1517.75 |
1519.7 | 1517.5 | 1619 |
| 115 | 2.45 0.16 % |
27-06-2025 13:15:00 Friday |
1516.85 1519.3 |
1521.7 | 1516.2 | 39185 |
| 116 | 0.95 0.06 % |
27-06-2025 12:15:00 Friday |
1516.35 1517.3 |
1519.05 | 1516.05 | 17226 |
| 117 | 5.95 0.39 % |
27-06-2025 11:15:00 Friday |
1510.4 1516.35 |
1517.2 | 1509.85 | 63415 |
| 118 | 8.3 0.55 % |
27-06-2025 10:15:00 Friday |
1501.85 1510.15 |
1511.6 | 1500 | 64743 |
| 119 | 3.55 0.24 % |
27-06-2025 09:15:00 Friday |
1498.05 1501.6 |
1508.9 | 1497.1 | 81035 |
| 120 | -0.4 -0.03 % |
26-06-2025 15:15:00 Thursday |
1494.7 1494.3 |
1495.15 | 1493.55 | 10002 |
| 121 | -0.95 -0.06 % |
26-06-2025 14:15:00 Thursday |
1494.95 1494 |
1495.4 | 1493.35 | 3104 |
| 122 | 1.15 0.08 % |
26-06-2025 13:15:00 Thursday |
1484.6 1485.75 |
1487 | 1484.2 | 29808 |
| 123 | 2.7 0.18 % |
26-06-2025 12:15:00 Thursday |
1482 1484.7 |
1487.2 | 1481.85 | 32186 |
| 124 | -3.85 -0.26 % |
26-06-2025 11:15:00 Thursday |
1485.7 1481.85 |
1486 | 1479.5 | 27447 |
| 125 | -0.05 0 % |
26-06-2025 10:15:00 Thursday |
1485 1484.95 |
1487 | 1480.05 | 27861 |
| 126 | 15.6 1.06 % |
26-06-2025 09:15:00 Thursday |
1469.95 1485.55 |
1488.25 | 1465.1 | 69992 |
| 127 | 0.75 0.05 % |
25-06-2025 15:15:00 Wednesday |
1467 1467.75 |
1467.85 | 1466.65 | 3974 |
| 128 | 1.55 0.11 % |
25-06-2025 14:15:00 Wednesday |
1467.95 1469.5 |
1469.6 | 1467.6 | 6132 |
| 129 | 1 0.07 % |
25-06-2025 13:15:00 Wednesday |
1468 1469 |
1469 | 1467 | 4170 |
| 130 | -1.35 -0.09 % |
25-06-2025 12:15:00 Wednesday |
1468.55 1467.2 |
1469.85 | 1465 | 12027 |
| 131 | -0.4 -0.03 % |
25-06-2025 11:15:00 Wednesday |
1469.3 1468.9 |
1471 | 1468.1 | 12169 |
| 132 | 3.8 0.26 % |
25-06-2025 10:15:00 Wednesday |
1466.2 1470 |
1472 | 1465.9 | 29529 |
| 133 | 4.7 0.32 % |
25-06-2025 09:15:00 Wednesday |
1462.05 1466.75 |
1468.85 | 1460.15 | 37719 |
| 134 | 2.3 0.16 % |
24-06-2025 15:15:00 Tuesday |
1452.65 1454.95 |
1457.4 | 1449.1 | 831704 |
| 135 | 2.5 0.17 % |
24-06-2025 14:15:00 Tuesday |
1450 1452.5 |
1452.65 | 1443.3 | 2259966 |
| 136 | -10.8 -0.74 % |
24-06-2025 13:15:00 Tuesday |
1460.45 1449.65 |
1461.95 | 1446.15 | 125266 |
| 137 | -9.7 -0.66 % |
24-06-2025 12:15:00 Tuesday |
1471.2 1461.5 |
1471.5 | 1457.05 | 248596 |
| 138 | 1.6 0.11 % |
24-06-2025 11:15:00 Tuesday |
1469.6 1471.2 |
1473 | 1468.7 | 76166 |
| 139 | -0.6 -0.04 % |
24-06-2025 10:15:00 Tuesday |
1470.15 1469.55 |
1472 | 1463.35 | 59621 |
| 140 | 3.6 0.25 % |
24-06-2025 09:15:00 Tuesday |
1466.75 1470.35 |
1475 | 1462.7 | 61547 |
| 141 | -1.15 -0.08 % |
23-06-2025 15:15:00 Monday |
1456.35 1455.2 |
1457.15 | 1454.7 | 17416 |
| 142 | -2.75 -0.19 % |
23-06-2025 14:15:00 Monday |
1459.1 1456.35 |
1459.15 | 1454.4 | 19394 |
| 143 | 2.9 0.2 % |
23-06-2025 13:15:00 Monday |
1455.6 1458.5 |
1463 | 1455.15 | 41851 |
| 144 | 1.85 0.13 % |
23-06-2025 12:15:00 Monday |
1453.9 1455.75 |
1457 | 1453.4 | 19783 |
| 145 | 0.95 0.07 % |
23-06-2025 11:15:00 Monday |
1452.25 1453.2 |
1455.65 | 1451.25 | 68907 |
| 146 | 5.35 0.37 % |
23-06-2025 10:15:00 Monday |
1446.9 1452.25 |
1452.25 | 1446.1 | 47921 |
| 147 | 4.15 0.29 % |
23-06-2025 09:15:00 Monday |
1442.7 1446.85 |
1461 | 1442 | 67543 |
| 148 | -3.1 -0.21 % |
20-06-2025 15:15:00 Friday |
1466.6 1463.5 |
1470 | 1463.1 | 127676 |
| 149 | 13.2 0.91 % |
20-06-2025 14:15:00 Friday |
1453.8 1467 |
1468 | 1452.6 | 220496 |
| 150 | 2.3 0.16 % |
20-06-2025 13:15:00 Friday |
1451.5 1453.8 |
1455 | 1451.5 | 41113 |
| 151 | 0.8 0.06 % |
20-06-2025 12:15:00 Friday |
1450.7 1451.5 |
1453.45 | 1446.65 | 74319 |
| 152 | -3.85 -0.26 % |
20-06-2025 11:15:00 Friday |
1454.4 1450.55 |
1455.2 | 1450.4 | 36881 |
| 153 | 7.1 0.49 % |
20-06-2025 10:15:00 Friday |
1447.1 1454.2 |
1458.75 | 1447.1 | 110891 |
| 154 | 17.1 1.2 % |
20-06-2025 09:15:00 Friday |
1430 1447.1 |
1447.95 | 1428.1 | 76091 |
| 155 | -5.65 -0.39 % |
19-06-2025 15:15:00 Thursday |
1433.85 1428.2 |
1436.5 | 1427.8 | 19236 |
| 156 | -3.95 -0.27 % |
19-06-2025 14:15:00 Thursday |
1437.2 1433.25 |
1439.85 | 1430 | 41358 |
| 157 | 2.6 0.18 % |
19-06-2025 13:15:00 Thursday |
1434 1436.6 |
1437.45 | 1430.85 | 23816 |
| 158 | -0.25 -0.02 % |
19-06-2025 12:15:00 Thursday |
1434.25 1434 |
1439 | 1434 | 109192 |
| 159 | -1.1 -0.08 % |
19-06-2025 11:15:00 Thursday |
1435.35 1434.25 |
1436.8 | 1433.65 | 384795 |
| 160 | 4.25 0.3 % |
19-06-2025 10:15:00 Thursday |
1431.1 1435.35 |
1436.25 | 1429.45 | 20343 |
| 161 | 1.25 0.09 % |
19-06-2025 09:15:00 Thursday |
1430 1431.25 |
1434.5 | 1426 | 102167 |
| 162 | 0.1 0.01 % |
18-06-2025 15:15:00 Wednesday |
1429.9 1430 |
1432.85 | 1429.3 | 15981 |
| 163 | 1.5 0.11 % |
18-06-2025 14:15:00 Wednesday |
1428.4 1429.9 |
1430.45 | 1427.1 | 35321 |
| 164 | 1.15 0.08 % |
18-06-2025 13:15:00 Wednesday |
1427.2 1428.35 |
1430.4 | 1426.5 | 12375 |
| 165 | -3.6 -0.25 % |
18-06-2025 12:15:00 Wednesday |
1430.7 1427.1 |
1431.5 | 1425.55 | 33843 |
| 166 | -0.9 -0.06 % |
18-06-2025 11:15:00 Wednesday |
1431.8 1430.9 |
1432.15 | 1428 | 38747 |
| 167 | -6.6 -0.46 % |
18-06-2025 10:15:00 Wednesday |
1437.9 1431.3 |
1438.5 | 1430 | 71030 |
| 168 | 7.75 0.54 % |
18-06-2025 09:15:00 Wednesday |
1430 1437.75 |
1443 | 1427.8 | 69026 |
| 169 | 0.5 0.03 % |
17-06-2025 15:15:00 Tuesday |
1430.3 1430.8 |
1436.75 | 1426.55 | 1592841 |
| 170 | 0.65 0.05 % |
17-06-2025 14:15:00 Tuesday |
1429.65 1430.3 |
1434.5 | 1428.75 | 431942 |
| 171 | -4.45 -0.31 % |
17-06-2025 13:15:00 Tuesday |
1434.1 1429.65 |
1435.8 | 1429.55 | 177882 |
| 172 | 6.05 0.42 % |
17-06-2025 12:15:00 Tuesday |
1428.8 1434.85 |
1435 | 1428.45 | 296028 |
| 173 | 0.4 0.03 % |
17-06-2025 11:15:00 Tuesday |
1429.2 1429.6 |
1430.35 | 1429.2 | 1460 |
| 174 | 0.15 0.01 % |
17-06-2025 10:15:00 Tuesday |
1429.6 1429.75 |
1431.15 | 1429.3 | 894 |
| 175 | -8.4 -0.58 % |
17-06-2025 09:15:00 Tuesday |
1438 1429.6 |
1446 | 1429.2 | 57004 |
| 176 | 0.9 0.06 % |
16-06-2025 15:15:00 Monday |
1437.6 1438.5 |
1439.95 | 1437.4 | 20168 |
| 177 | 0.3 0.02 % |
16-06-2025 14:15:00 Monday |
1439.55 1439.85 |
1440.5 | 1439.55 | 737 |
| 178 | -0.8 -0.06 % |
16-06-2025 13:15:00 Monday |
1437.9 1437.1 |
1438.6 | 1437 | 4413 |
| 179 | -0.6 -0.04 % |
16-06-2025 12:15:00 Monday |
1436 1435.4 |
1436.4 | 1435.4 | 460 |
| 180 | -0.1 -0.01 % |
16-06-2025 11:15:00 Monday |
1438.15 1438.05 |
1439 | 1437 | 843 |
| 181 | 0.9 0.06 % |
16-06-2025 10:15:00 Monday |
1429.55 1430.45 |
1435 | 1429.55 | 30589 |
| 182 | 4.95 0.35 % |
16-06-2025 09:15:00 Monday |
1425.05 1430 |
1432.7 | 1425 | 36392 |
| 183 | -0.3 -0.02 % |
13-06-2025 15:15:00 Friday |
1428.3 1428 |
1428.75 | 1426.1 | 12697 |
| 184 | -1 -0.07 % |
13-06-2025 14:15:00 Friday |
1429.3 1428.3 |
1430.45 | 1425.05 | 39672 |
| 185 | -1.25 -0.09 % |
13-06-2025 13:15:00 Friday |
1430.05 1428.8 |
1431.55 | 1427.8 | 8007 |
| 186 | -1.85 -0.13 % |
13-06-2025 12:15:00 Friday |
1431.9 1430.05 |
1435.35 | 1428.3 | 19287 |
| 187 | 9 0.63 % |
13-06-2025 11:15:00 Friday |
1422.5 1431.5 |
1433.9 | 1422.05 | 58006 |
| 188 | 5.1 0.36 % |
13-06-2025 10:15:00 Friday |
1417.4 1422.5 |
1422.95 | 1416.45 | 35775 |
| 189 | -3.1 -0.22 % |
13-06-2025 09:15:00 Friday |
1420 1416.9 |
1429 | 1414 | 138281 |
| 190 | -1.9 -0.13 % |
12-06-2025 15:15:00 Thursday |
1441.85 1439.95 |
1442.25 | 1437.05 | 35821 |
| 191 | 4 0.28 % |
12-06-2025 14:15:00 Thursday |
1438 1442 |
1444.95 | 1436.75 | 29270 |
| 192 | -14.3 -0.99 % |
12-06-2025 13:15:00 Thursday |
1451.3 1437 |
1451.4 | 1434.05 | 38072 |
| 193 | 1.2 0.08 % |
12-06-2025 12:15:00 Thursday |
1449.95 1451.15 |
1451.2 | 1446.5 | 33335 |
| 194 | 0.95 0.07 % |
12-06-2025 11:15:00 Thursday |
1449 1449.95 |
1451.8 | 1448.3 | 70468 |
| 195 | 0.3 0.02 % |
12-06-2025 10:15:00 Thursday |
1449 1449.3 |
1452 | 1445.3 | 12143 |
| 196 | -2.4 -0.17 % |
12-06-2025 09:15:00 Thursday |
1452.2 1449.8 |
1456.85 | 1446.5 | 63887 |
| 197 | -1 -0.07 % |
11-06-2025 15:15:00 Wednesday |
1449.5 1448.5 |
1449.5 | 1448.1 | 11513 |
| 198 | -0.05 0 % |
11-06-2025 14:15:00 Wednesday |
1452 1451.95 |
1453 | 1451 | 16072 |
| 199 | -0.4 -0.03 % |
11-06-2025 13:15:00 Wednesday |
1461 1460.6 |
1461.4 | 1460.5 | 948 |
| 200 | -0.9 -0.06 % |
11-06-2025 12:15:00 Wednesday |
1461.95 1461.05 |
1461.95 | 1461 | 1173 |
| 201 | 2.4 0.16 % |
11-06-2025 11:15:00 Wednesday |
1460.6 1463 |
1463.5 | 1460.6 | 11165 |
| 202 | -2 -0.14 % |
11-06-2025 10:15:00 Wednesday |
1457 1455 |
1458.35 | 1453.8 | 6619 |
| 203 | 11.8 0.82 % |
11-06-2025 09:15:00 Wednesday |
1444.9 1456.7 |
1468 | 1442.8 | 244334 |
| 204 | 0.8 0.06 % |
10-06-2025 15:15:00 Tuesday |
1438.7 1439.5 |
1440.35 | 1437 | 39425 |
| 205 | -0.5 -0.03 % |
10-06-2025 14:15:00 Tuesday |
1440.5 1440 |
1441.6 | 1440 | 1324 |
| 206 | -0.05 0 % |
10-06-2025 13:15:00 Tuesday |
1440.55 1440.5 |
1443.75 | 1440 | 130884 |
| 207 | 1.1 0.08 % |
10-06-2025 12:15:00 Tuesday |
1443 1444.1 |
1445.1 | 1442.85 | 3187 |
| 208 | -0.6 -0.04 % |
10-06-2025 11:15:00 Tuesday |
1446.75 1446.15 |
1446.9 | 1445.4 | 602 |
| 209 | 0.05 0 % |
10-06-2025 10:15:00 Tuesday |
1451.05 1451.1 |
1451.3 | 1449.7 | 2398 |
| 210 | 2.45 0.17 % |
10-06-2025 09:15:00 Tuesday |
1448.6 1451.05 |
1453.4 | 1446.35 | 61202 |
| 211 | -1.85 -0.13 % |
09-06-2025 15:15:00 Monday |
1449 1447.15 |
1449.45 | 1446.5 | 23373 |
| 212 | 3.2 0.22 % |
09-06-2025 14:15:00 Monday |
1446.2 1449.4 |
1449.5 | 1445.1 | 54553 |
| 213 | 0.9 0.06 % |
09-06-2025 13:15:00 Monday |
1447.6 1448.5 |
1449.65 | 1447.6 | 12707 |
| 214 | -0.05 0 % |
09-06-2025 12:15:00 Monday |
1452.05 1452 |
1452.55 | 1451.05 | 18618 |
| 215 | -1.2 -0.08 % |
09-06-2025 11:15:00 Monday |
1451.2 1450 |
1452.25 | 1449.7 | 6230 |
| 216 | 3.45 0.24 % |
09-06-2025 10:15:00 Monday |
1447 1450.45 |
1451.4 | 1445.5 | 47055 |
| 217 | -8.45 -0.58 % |
09-06-2025 09:15:00 Monday |
1454.55 1446.1 |
1456.9 | 1445.85 | 106097 |
| 218 | 0 0 % |
06-06-2025 15:15:00 Friday |
1443 1443 |
1444.5 | 1442.6 | 24845 |
| 219 | -0.2 -0.01 % |
06-06-2025 14:15:00 Friday |
1442.45 1442.25 |
1443 | 1441.75 | 3302 |
| 220 | 0.55 0.04 % |
06-06-2025 13:15:00 Friday |
1445.15 1445.7 |
1446.15 | 1445 | 417 |
| 221 | 0.15 0.01 % |
06-06-2025 12:15:00 Friday |
1446.45 1446.6 |
1447.45 | 1445.55 | 23705 |
| 222 | 0.4 0.03 % |
06-06-2025 11:15:00 Friday |
1448.6 1449 |
1449.75 | 1448.4 | 3090 |
| 223 | 0.55 0.04 % |
06-06-2025 10:15:00 Friday |
1446 1446.55 |
1447 | 1445.15 | 5541 |
| 224 | 1.7 0.12 % |
06-06-2025 09:15:00 Friday |
1443.65 1445.35 |
1447 | 1436.75 | 634910 |
| 225 | -0.95 -0.07 % |
05-06-2025 15:15:00 Thursday |
1442.85 1441.9 |
1443 | 1441.25 | 1911 |
| 226 | -0.55 -0.04 % |
05-06-2025 14:15:00 Thursday |
1443.25 1442.7 |
1443.4 | 1442.1 | 449 |
| 227 | -0.2 -0.01 % |
05-06-2025 13:15:00 Thursday |
1447.4 1447.2 |
1447.95 | 1446.25 | 3982 |
| 228 | -1.1 -0.08 % |
05-06-2025 12:15:00 Thursday |
1452.2 1451.1 |
1454.5 | 1451 | 8007 |
| 229 | 1.15 0.08 % |
05-06-2025 11:15:00 Thursday |
1443.4 1444.55 |
1444.7 | 1443.25 | 5678 |
| 230 | 0.5 0.03 % |
05-06-2025 10:15:00 Thursday |
1441.1 1441.6 |
1441.7 | 1440.75 | 482 |
| 231 | 14.75 1.03 % |
05-06-2025 09:15:00 Thursday |
1426.95 1441.7 |
1444.5 | 1423.4 | 80810 |
| 232 | -1.5 -0.11 % |
04-06-2025 15:15:00 Wednesday |
1423.5 1422 |
1423.5 | 1421.5 | 4291 |
| 233 | 0.15 0.01 % |
04-06-2025 14:15:00 Wednesday |
1418 1418.15 |
1419 | 1418 | 1118 |
| 234 | 0.15 0.01 % |
04-06-2025 13:15:00 Wednesday |
1414.5 1414.65 |
1415 | 1413.9 | 645 |
| 235 | -0.95 -0.07 % |
04-06-2025 12:15:00 Wednesday |
1412.85 1411.9 |
1413.8 | 1411 | 3467 |
| 236 | -0.15 -0.01 % |
04-06-2025 11:15:00 Wednesday |
1408 1407.85 |
1408.7 | 1407 | 2053 |
| 237 | 0.85 0.06 % |
04-06-2025 10:15:00 Wednesday |
1408.15 1409 |
1409 | 1408.15 | 629 |
| 238 | -2.2 -0.16 % |
04-06-2025 09:15:00 Wednesday |
1410.4 1408.2 |
1414.95 | 1406.15 | 75304 |
| 239 | -0.3 -0.02 % |
03-06-2025 15:15:00 Tuesday |
1405.25 1404.95 |
1405.55 | 1403.4 | 81746 |
| 240 | -0.55 -0.04 % |
03-06-2025 14:15:00 Tuesday |
1409.3 1408.75 |
1410 | 1408 | 44750 |
| 241 | -1.25 -0.09 % |
03-06-2025 13:15:00 Tuesday |
1411.05 1409.8 |
1411.15 | 1408.5 | 6705 |
| 242 | -8.75 -0.62 % |
03-06-2025 12:15:00 Tuesday |
1419.45 1410.7 |
1422 | 1408.1 | 162587 |
| 243 | 1.05 0.07 % |
03-06-2025 11:15:00 Tuesday |
1411.45 1412.5 |
1412.95 | 1410 | 5371 |
| 244 | 2.2 0.16 % |
03-06-2025 10:15:00 Tuesday |
1415.4 1417.6 |
1417.7 | 1414.6 | 29662 |
| 245 | -4.15 -0.29 % |
03-06-2025 09:15:00 Tuesday |
1419.8 1415.65 |
1427.05 | 1408.9 | 66019 |
| 246 | -0.25 -0.02 % |
02-06-2025 15:15:00 Monday |
1413.6 1413.35 |
1414.45 | 1412 | 11445 |
| 247 | -0.15 -0.01 % |
02-06-2025 14:15:00 Monday |
1412.5 1412.35 |
1412.5 | 1411.4 | 1814 |
| 248 | 1.45 0.1 % |
02-06-2025 13:15:00 Monday |
1413 1414.45 |
1414.55 | 1413 | 435 |
| 249 | 1.25 0.09 % |
02-06-2025 12:15:00 Monday |
1408.9 1410.15 |
1410.9 | 1408.9 | 2328 |
| 250 | 0.7 0.05 % |
02-06-2025 11:15:00 Monday |
1405.2 1405.9 |
1406.25 | 1404.75 | 888 |
| 251 | -1.4 -0.1 % |
02-06-2025 10:15:00 Monday |
1400 1398.6 |
1400.75 | 1398 | 3482 |
| 252 | -15.95 -1.13 % |
02-06-2025 09:15:00 Monday |
1415.95 1400 |
1415.95 | 1395.9 | 96664 |
| 253 | -3.7 -0.26 % |
30-05-2025 15:15:00 Friday |
1421.85 1418.15 |
1422.6 | 1417.35 | 4141 |
| 254 | 0.85 0.06 % |
30-05-2025 14:15:00 Friday |
1413.85 1414.7 |
1414.7 | 1413.05 | 370 |
| 255 | 1.95 0.14 % |
30-05-2025 13:15:00 Friday |
1415.5 1417.45 |
1417.5 | 1415.5 | 623 |
| 256 | -0.3 -0.02 % |
30-05-2025 12:15:00 Friday |
1412.95 1412.65 |
1412.95 | 1410 | 5890 |
| 257 | 0.65 0.05 % |
30-05-2025 11:15:00 Friday |
1416.8 1417.45 |
1417.85 | 1416.8 | 487 |
| 258 | -2.65 -0.19 % |
30-05-2025 10:15:00 Friday |
1422.45 1419.8 |
1422.45 | 1419.8 | 491 |
| 259 | 4.65 0.33 % |
30-05-2025 09:15:00 Friday |
1417.8 1422.45 |
1430.75 | 1413.7 | 49180 |
| 260 | 0.05 0 % |
29-05-2025 15:15:00 Thursday |
1418.5 1418.55 |
1419.35 | 1417.95 | 2141 |
| 261 | 0.6 0.04 % |
29-05-2025 14:15:00 Thursday |
1411.5 1412.1 |
1412.3 | 1411.5 | 187 |
| 262 | 0.15 0.01 % |
29-05-2025 13:15:00 Thursday |
1413.55 1413.7 |
1413.7 | 1412.6 | 538 |
| 263 | -0.4 -0.03 % |
29-05-2025 12:15:00 Thursday |
1412.4 1412 |
1412.9 | 1411.5 | 1463 |
| 264 | -0.3 -0.02 % |
29-05-2025 11:15:00 Thursday |
1413.25 1412.95 |
1414.8 | 1412 | 87166 |
| 265 | -2 -0.14 % |
29-05-2025 10:15:00 Thursday |
1414.5 1412.5 |
1415.65 | 1412.5 | 1428 |
| 266 | 0.45 0.03 % |
29-05-2025 09:15:00 Thursday |
1413.35 1413.8 |
1420.15 | 1412.35 | 43336 |
| 267 | 0.1 0.01 % |
28-05-2025 15:15:00 Wednesday |
1412 1412.1 |
1412.2 | 1410.2 | 31037 |
| 268 | -0.15 -0.01 % |
28-05-2025 14:15:00 Wednesday |
1415.9 1415.75 |
1416.05 | 1415.2 | 506 |
| 269 | -0.5 -0.04 % |
28-05-2025 13:15:00 Wednesday |
1416.25 1415.75 |
1416.7 | 1415.75 | 96 |
| 270 | 1 0.07 % |
28-05-2025 12:15:00 Wednesday |
1414.5 1415.5 |
1415.5 | 1414.5 | 16175 |
| 271 | 0.5 0.04 % |
28-05-2025 11:15:00 Wednesday |
1414.85 1415.35 |
1415.75 | 1414.85 | 451 |
| 272 | 0.15 0.01 % |
28-05-2025 10:15:00 Wednesday |
1413.05 1413.2 |
1413.65 | 1411.95 | 2613 |
| 273 | -8.6 -0.6 % |
28-05-2025 09:15:00 Wednesday |
1421.7 1413.1 |
1422.2 | 1412.35 | 56733 |
| 274 | 0.7 0.05 % |
27-05-2025 15:15:00 Tuesday |
1421.95 1422.65 |
1424.9 | 1418.7 | 202708 |
| 275 | 4.05 0.29 % |
27-05-2025 14:15:00 Tuesday |
1417.95 1422 |
1425.3 | 1414 | 428049 |
| 276 | -3.45 -0.24 % |
27-05-2025 13:15:00 Tuesday |
1421.1 1417.65 |
1424.05 | 1416.7 | 211354 |
| 277 | -9.3 -0.65 % |
27-05-2025 12:15:00 Tuesday |
1430.25 1420.95 |
1430.95 | 1419 | 89208 |
| 278 | 4.9 0.34 % |
27-05-2025 11:15:00 Tuesday |
1425.1 1430 |
1437.3 | 1424.95 | 149850 |
| 279 | 6.8 0.48 % |
27-05-2025 10:15:00 Tuesday |
1418.3 1425.1 |
1433 | 1416 | 76775 |
| 280 | -10.55 -0.74 % |
27-05-2025 09:15:00 Tuesday |
1429.15 1418.6 |
1429.15 | 1415.55 | 143692 |
| 281 | 1.6 0.11 % |
26-05-2025 15:15:00 Monday |
1433.5 1435.1 |
1435.1 | 1433 | 10218 |
| 282 | -2.6 -0.18 % |
26-05-2025 14:15:00 Monday |
1437.05 1434.45 |
1438.55 | 1433.3 | 37900 |
| 283 | 1.15 0.08 % |
26-05-2025 13:15:00 Monday |
1436.8 1437.95 |
1440.45 | 1435.65 | 94054 |
| 284 | -2 -0.14 % |
26-05-2025 12:15:00 Monday |
1439 1437 |
1440.3 | 1435.75 | 81340 |
| 285 | 2.35 0.16 % |
26-05-2025 11:15:00 Monday |
1437.25 1439.6 |
1440.35 | 1436 | 24966 |
| 286 | -0.9 -0.06 % |
26-05-2025 10:15:00 Monday |
1438.5 1437.6 |
1439 | 1432.85 | 31227 |
| 287 | 8.1 0.57 % |
26-05-2025 09:15:00 Monday |
1430.4 1438.5 |
1441.2 | 1426.05 | 46963 |
| 288 | 0.1 0.01 % |
23-05-2025 15:15:00 Friday |
1425.6 1425.7 |
1427.9 | 1425.3 | 14859 |
| 289 | -1.15 -0.08 % |
23-05-2025 14:15:00 Friday |
1426.75 1425.6 |
1428.45 | 1424 | 44347 |
| 290 | -2.65 -0.19 % |
23-05-2025 13:15:00 Friday |
1429 1426.35 |
1430.15 | 1425.85 | 29803 |
| 291 | -2.7 -0.19 % |
23-05-2025 12:15:00 Friday |
1431.3 1428.6 |
1433.7 | 1428.6 | 66776 |
| 292 | 0.6 0.04 % |
23-05-2025 11:15:00 Friday |
1430.7 1431.3 |
1431.3 | 1426.4 | 60630 |
| 293 | 8.9 0.63 % |
23-05-2025 10:15:00 Friday |
1421 1429.9 |
1431 | 1416.6 | 76972 |
| 294 | 14.35 1.02 % |
23-05-2025 09:15:00 Friday |
1406 1420.35 |
1423.6 | 1406 | 91803 |
| 295 | 1.8 0.13 % |
22-05-2025 15:15:00 Thursday |
1410 1411.8 |
1411.9 | 1408.7 | 47244 |
| 296 | 8.25 0.59 % |
22-05-2025 14:15:00 Thursday |
1401.5 1409.75 |
1410.65 | 1397.4 | 46159 |
| 297 | -4.3 -0.31 % |
22-05-2025 13:15:00 Thursday |
1405.95 1401.65 |
1406.4 | 1401 | 19970 |
| 298 | -1.35 -0.1 % |
22-05-2025 12:15:00 Thursday |
1407.35 1406 |
1408 | 1402.6 | 105695 |
| 299 | 0.35 0.02 % |
22-05-2025 11:15:00 Thursday |
1406.65 1407 |
1408 | 1403.45 | 50603 |
| 300 | 0.25 0.02 % |
22-05-2025 10:15:00 Thursday |
1406.45 1406.7 |
1410.95 | 1405.9 | 39203 |
| 301 | -13.45 -0.95 % |
22-05-2025 09:15:00 Thursday |
1420 1406.55 |
1422.5 | 1405.9 | 77871 |
| 302 | -0.15 -0.01 % |
21-05-2025 15:15:00 Wednesday |
1428.15 1428 |
1429.75 | 1427.1 | 11944 |
| 303 | 1.85 0.13 % |
21-05-2025 14:15:00 Wednesday |
1426.95 1428.8 |
1430.95 | 1425 | 62439 |
| 304 | 0.55 0.04 % |
21-05-2025 13:15:00 Wednesday |
1426.25 1426.8 |
1429.65 | 1422.2 | 60180 |
| 305 | 4.4 0.31 % |
21-05-2025 12:15:00 Wednesday |
1421.7 1426.1 |
1427.35 | 1419.7 | 88184 |
| 306 | -12 -0.84 % |
21-05-2025 11:15:00 Wednesday |
1434 1422 |
1436.1 | 1422 | 73557 |
| 307 | 5.15 0.36 % |
21-05-2025 10:15:00 Wednesday |
1428.9 1434.05 |
1435.5 | 1428.6 | 114210 |
| 308 | 3.95 0.28 % |
21-05-2025 09:15:00 Wednesday |
1424.95 1428.9 |
1431 | 1418.35 | 95204 |
| 309 | -0.25 -0.02 % |
20-05-2025 15:15:00 Tuesday |
1423.85 1423.6 |
1425 | 1421.2 | 42977 |
| 310 | -5.55 -0.39 % |
20-05-2025 14:15:00 Tuesday |
1429.35 1423.8 |
1430.9 | 1422.8 | 168623 |
| 311 | -1.75 -0.12 % |
20-05-2025 13:15:00 Tuesday |
1431.65 1429.9 |
1432 | 1427.9 | 128313 |
| 312 | -3.45 -0.24 % |
20-05-2025 12:15:00 Tuesday |
1435.1 1431.65 |
1436.9 | 1430.85 | 104264 |
| 313 | -6.1 -0.42 % |
20-05-2025 11:15:00 Tuesday |
1441.25 1435.15 |
1441.6 | 1435.15 | 27063 |
| 314 | 4.65 0.32 % |
20-05-2025 10:15:00 Tuesday |
1436.6 1441.25 |
1444.55 | 1432.75 | 131197 |
| 315 | 0.15 0.01 % |
20-05-2025 09:15:00 Tuesday |
1435.65 1435.8 |
1443.95 | 1433.95 | 66934 |
| 316 | 0.05 0 % |
19-05-2025 15:15:00 Monday |
1440.4 1440.45 |
1440.9 | 1440 | 5638 |
| 317 | 1.5 0.1 % |
19-05-2025 14:15:00 Monday |
1440.5 1442 |
1442 | 1440.5 | 1253 |
| 318 | 0.45 0.03 % |
19-05-2025 13:15:00 Monday |
1442.45 1442.9 |
1444 | 1441.6 | 1841 |
| 319 | -3.4 -0.24 % |
19-05-2025 12:15:00 Monday |
1445.5 1442.1 |
1445.8 | 1441.6 | 53253 |
| 320 | 0.5 0.03 % |
19-05-2025 11:15:00 Monday |
1449 1449.5 |
1450 | 1449 | 19398 |
| 321 | -0.05 0 % |
19-05-2025 10:15:00 Monday |
1448.75 1448.7 |
1449.75 | 1447.95 | 3320 |
| 322 | -6.2 -0.43 % |
19-05-2025 09:15:00 Monday |
1454.3 1448.1 |
1454.3 | 1443.85 | 83261 |
| 323 | -0.2 -0.01 % |
16-05-2025 15:15:00 Friday |
1455.9 1455.7 |
1456.5 | 1454.05 | 10094 |
| 324 | -1.85 -0.13 % |
16-05-2025 14:15:00 Friday |
1458.05 1456.2 |
1459.9 | 1454.4 | 100790 |
| 325 | 0.45 0.03 % |
16-05-2025 13:15:00 Friday |
1457.6 1458.05 |
1460.2 | 1455.9 | 19856 |
| 326 | 6.2 0.43 % |
16-05-2025 12:15:00 Friday |
1451.2 1457.4 |
1457.6 | 1451.1 | 11148 |
| 327 | -0.65 -0.04 % |
16-05-2025 11:15:00 Friday |
1451.65 1451 |
1455 | 1450.9 | 73676 |
| 328 | -1 -0.07 % |
16-05-2025 10:15:00 Friday |
1453 1452 |
1454.65 | 1450.6 | 77685 |
| 329 | -0.55 -0.04 % |
16-05-2025 09:15:00 Friday |
1453.75 1453.2 |
1457 | 1447.6 | 43946 |
| 330 | 0.45 0.03 % |
15-05-2025 15:15:00 Thursday |
1452.75 1453.2 |
1456 | 1451 | 47689 |
| 331 | -1.65 -0.11 % |
15-05-2025 14:15:00 Thursday |
1454 1452.35 |
1461 | 1451.7 | 87468 |
| 332 | 16.9 1.18 % |
15-05-2025 13:15:00 Thursday |
1436.85 1453.75 |
1455.4 | 1435 | 163184 |
| 333 | 12.6 0.88 % |
15-05-2025 12:15:00 Thursday |
1424 1436.6 |
1437.7 | 1420.1 | 62620 |
| 334 | -0.6 -0.04 % |
15-05-2025 11:15:00 Thursday |
1423.6 1423 |
1427.05 | 1421 | 25704 |
| 335 | 7.5 0.53 % |
15-05-2025 10:15:00 Thursday |
1416 1423.5 |
1432.8 | 1414.3 | 37386 |
| 336 | -8 -0.56 % |
15-05-2025 09:15:00 Thursday |
1424.25 1416.25 |
1425.7 | 1413 | 54440 |
| 337 | 0.25 0.02 % |
14-05-2025 15:15:00 Wednesday |
1424.75 1425 |
1427 | 1422.5 | 21735 |
| 338 | 5.5 0.39 % |
14-05-2025 14:15:00 Wednesday |
1418.55 1424.05 |
1426 | 1416.4 | 59742 |
| 339 | -3.7 -0.26 % |
14-05-2025 13:15:00 Wednesday |
1422.25 1418.55 |
1424.8 | 1418 | 23676 |
| 340 | -1 -0.07 % |
14-05-2025 12:15:00 Wednesday |
1423.25 1422.25 |
1424.25 | 1415.5 | 29584 |
| 341 | -1.25 -0.09 % |
14-05-2025 11:15:00 Wednesday |
1424.5 1423.25 |
1426.5 | 1418.35 | 33635 |
| 342 | -3.4 -0.24 % |
14-05-2025 10:15:00 Wednesday |
1428.35 1424.95 |
1429.8 | 1423.25 | 44095 |
| 343 | 10.15 0.72 % |
14-05-2025 09:15:00 Wednesday |
1418.1 1428.25 |
1429.75 | 1418.1 | 105529 |
| 344 | 3.15 0.22 % |
13-05-2025 15:15:00 Tuesday |
1414.05 1417.2 |
1417.5 | 1413 | 118848 |
| 345 | -6 -0.42 % |
13-05-2025 14:15:00 Tuesday |
1420.35 1414.35 |
1423.75 | 1413 | 240613 |
| 346 | -1.7 -0.12 % |
13-05-2025 13:15:00 Tuesday |
1421.8 1420.1 |
1422.75 | 1416.3 | 43510 |
| 347 | -6.75 -0.47 % |
13-05-2025 12:15:00 Tuesday |
1428.8 1422.05 |
1429 | 1418.1 | 87481 |
| 348 | 0.75 0.05 % |
13-05-2025 11:15:00 Tuesday |
1427.8 1428.55 |
1434.5 | 1424.65 | 73558 |
| 349 | -3.8 -0.27 % |
13-05-2025 10:15:00 Tuesday |
1431.6 1427.8 |
1436.55 | 1422.5 | 134244 |
| 350 | -1.05 -0.07 % |
13-05-2025 09:15:00 Tuesday |
1433.2 1432.15 |
1447.35 | 1425 | 290086 |
| 351 | -0.9 -0.06 % |
12-05-2025 15:15:00 Monday |
1436.9 1436 |
1438.9 | 1435.45 | 86529 |
| 352 | 6.3 0.44 % |
12-05-2025 14:15:00 Monday |
1430.5 1436.8 |
1436.9 | 1429.35 | 142265 |
| 353 | 6.95 0.49 % |
12-05-2025 13:15:00 Monday |
1422.95 1429.9 |
1431.6 | 1422.1 | 132084 |
| 354 | 1.15 0.08 % |
12-05-2025 12:15:00 Monday |
1421.8 1422.95 |
1425 | 1420 | 69614 |
| 355 | -1.05 -0.07 % |
12-05-2025 11:15:00 Monday |
1422.75 1421.7 |
1425.25 | 1420.2 | 48931 |
| 356 | -1.9 -0.13 % |
12-05-2025 10:15:00 Monday |
1423.9 1422 |
1425.8 | 1420 | 66807 |
| 357 | 23.1 1.65 % |
12-05-2025 09:15:00 Monday |
1400 1423.1 |
1426.5 | 1400 | 236986 |
| 358 | 2.2 0.16 % |
09-05-2025 15:15:00 Friday |
1376.8 1379 |
1380.85 | 1376.2 | 18609 |
| 359 | -2.2 -0.16 % |
09-05-2025 14:15:00 Friday |
1379.2 1377 |
1382 | 1374.65 | 25840 |
| 360 | -0.3 -0.02 % |
09-05-2025 13:15:00 Friday |
1379.2 1378.9 |
1380.4 | 1375.6 | 15126 |
| 361 | -3.8 -0.27 % |
09-05-2025 12:15:00 Friday |
1383.6 1379.8 |
1383.6 | 1378 | 62108 |
| 362 | 0.4 0.03 % |
09-05-2025 11:15:00 Friday |
1383.2 1383.6 |
1390.3 | 1382 | 57006 |
| 363 | -1.5 -0.11 % |
09-05-2025 10:15:00 Friday |
1384.75 1383.25 |
1386.35 | 1379.5 | 72745 |
| 364 | 12.25 0.89 % |
09-05-2025 09:15:00 Friday |
1372.05 1384.3 |
1395 | 1372.05 | 121945 |
| 365 | -11.45 -0.81 % |
08-05-2025 15:15:00 Thursday |
1408.6 1397.15 |
1408.6 | 1397.05 | 86257 |
| 366 | -6.4 -0.45 % |
08-05-2025 14:15:00 Thursday |
1415 1408.6 |
1415.4 | 1405.3 | 116470 |
| 367 | -1.55 -0.11 % |
08-05-2025 13:15:00 Thursday |
1415.95 1414.4 |
1418.5 | 1413.1 | 68232 |
| 368 | -1.9 -0.13 % |
08-05-2025 12:15:00 Thursday |
1418 1416.1 |
1420.5 | 1415.5 | 52159 |
| 369 | 1.65 0.12 % |
08-05-2025 11:15:00 Thursday |
1416.35 1418 |
1419.2 | 1415.25 | 30936 |
| 370 | 5.3 0.38 % |
08-05-2025 10:15:00 Thursday |
1411.3 1416.6 |
1418.35 | 1408.9 | 76692 |
| 371 | 5.55 0.4 % |
08-05-2025 09:15:00 Thursday |
1404.95 1410.5 |
1413 | 1397.75 | 140006 |
| 372 | 0.6 0.04 % |
07-05-2025 15:15:00 Wednesday |
1405.6 1406.2 |
1406.7 | 1402.15 | 24663 |
| 373 | -9.2 -0.65 % |
07-05-2025 14:15:00 Wednesday |
1415.35 1406.15 |
1416.25 | 1405.45 | 21962 |
| 374 | -0.75 -0.05 % |
07-05-2025 13:15:00 Wednesday |
1416 1415.25 |
1416.55 | 1412.1 | 19292 |
| 375 | -0.85 -0.06 % |
07-05-2025 12:15:00 Wednesday |
1416.85 1416 |
1418.15 | 1415.25 | 11047 |
| 376 | 2 0.14 % |
07-05-2025 11:15:00 Wednesday |
1415 1417 |
1421.65 | 1414.2 | 24209 |
| 377 | 3.8 0.27 % |
07-05-2025 10:15:00 Wednesday |
1411.2 1415 |
1417.85 | 1410.6 | 41171 |
| 378 | -0.45 -0.03 % |
07-05-2025 09:15:00 Wednesday |
1412.05 1411.6 |
1424.9 | 1410.4 | 110584 |
| 379 | -2 -0.14 % |
06-05-2025 15:15:00 Tuesday |
1420.1 1418.1 |
1421.9 | 1418.1 | 50058 |
| 380 | 0.6 0.04 % |
06-05-2025 14:15:00 Tuesday |
1418.55 1419.15 |
1423 | 1416.25 | 85438 |
| 381 | 0.55 0.04 % |
06-05-2025 13:15:00 Tuesday |
1418.05 1418.6 |
1420.7 | 1416.45 | 39050 |
| 382 | -1.3 -0.09 % |
06-05-2025 12:15:00 Tuesday |
1419.1 1417.8 |
1420 | 1416.45 | 12735 |
| 383 | 5.9 0.42 % |
06-05-2025 11:15:00 Tuesday |
1414.1 1420 |
1420.35 | 1410.35 | 30887 |
| 384 | -4 -0.28 % |
06-05-2025 10:15:00 Tuesday |
1418 1414 |
1419.6 | 1413.4 | 22715 |
| 385 | -14.6 -1.02 % |
06-05-2025 09:15:00 Tuesday |
1432 1417.4 |
1432 | 1416.9 | 68560 |
| 386 | -0.3 -0.02 % |
05-05-2025 15:15:00 Monday |
1430.3 1430 |
1432.45 | 1428.85 | 16444 |
| 387 | 1.3 0.09 % |
05-05-2025 14:15:00 Monday |
1429.7 1431 |
1432.85 | 1428.1 | 34276 |
| 388 | -2.2 -0.15 % |
05-05-2025 13:15:00 Monday |
1431.85 1429.65 |
1432.9 | 1428.85 | 124985 |
| 389 | -1.3 -0.09 % |
05-05-2025 12:15:00 Monday |
1433 1431.7 |
1433.8 | 1430.8 | 12896 |
| 390 | 5 0.35 % |
05-05-2025 11:15:00 Monday |
1428 1433 |
1433.95 | 1427.8 | 51305 |
| 391 | -6.8 -0.47 % |
05-05-2025 10:15:00 Monday |
1435.7 1428.9 |
1436.7 | 1427 | 47598 |
| 392 | 8.85 0.62 % |
05-05-2025 09:15:00 Monday |
1427 1435.85 |
1439.75 | 1427 | 110487 |
| 393 | 0.3 0.02 % |
02-05-2025 15:15:00 Friday |
1421.7 1422 |
1423.7 | 1419.45 | 70839 |
| 394 | 3.15 0.22 % |
02-05-2025 14:15:00 Friday |
1418.5 1421.65 |
1423 | 1416 | 132074 |
| 395 | 2.25 0.16 % |
02-05-2025 13:15:00 Friday |
1416.25 1418.5 |
1420.9 | 1416.25 | 75293 |
| 396 | -1 -0.07 % |
02-05-2025 12:15:00 Friday |
1416.85 1415.85 |
1419.7 | 1412.55 | 1409327 |
| 397 | -1.35 -0.1 % |
02-05-2025 11:15:00 Friday |
1418.25 1416.9 |
1421.9 | 1414 | 828296 |
| 398 | -5.5 -0.39 % |
02-05-2025 10:15:00 Friday |
1424.4 1418.9 |
1426 | 1415.1 | 830147 |
| 399 | 15.6 1.11 % |
02-05-2025 09:15:00 Friday |
1408.4 1424 |
1426 | 1408.4 | 381675 |
| 400 | -12.5 -0.89 % |
30-04-2025 15:15:00 Wednesday |
1406.1 1393.6 |
1407.8 | 1373.5 | 140379 |
| 401 | -3.45 -0.24 % |
30-04-2025 14:15:00 Wednesday |
1409.6 1406.15 |
1411.6 | 1406.1 | 2211417 |
| 402 | 0.05 0 % |
30-04-2025 13:15:00 Wednesday |
1409.85 1409.9 |
1410.9 | 1406.3 | 267206 |
| 403 | 1.4 0.1 % |
30-04-2025 12:15:00 Wednesday |
1408.45 1409.85 |
1411.85 | 1406.75 | 127554 |
| 404 | 5.75 0.41 % |
30-04-2025 11:15:00 Wednesday |
1402.65 1408.4 |
1409 | 1401.45 | 126928 |
| 405 | 2.3 0.16 % |
30-04-2025 10:15:00 Wednesday |
1400.35 1402.65 |
1404.3 | 1395.55 | 124114 |
| 406 | -3.95 -0.28 % |
30-04-2025 09:15:00 Wednesday |
1404.9 1400.95 |
1405.4 | 1387.55 | 367229 |
| 407 | -0.15 -0.01 % |
29-04-2025 15:15:00 Tuesday |
1399.55 1399.4 |
1401.7 | 1398.2 | 125711 |
| 408 | -5.7 -0.41 % |
29-04-2025 14:15:00 Tuesday |
1405.25 1399.55 |
1405.25 | 1397.25 | 1248977 |
| 409 | -1.15 -0.08 % |
29-04-2025 13:15:00 Tuesday |
1406.3 1405.15 |
1408 | 1403.8 | 876642 |
| 410 | 1 0.07 % |
29-04-2025 12:15:00 Tuesday |
1405.2 1406.2 |
1410.9 | 1403.7 | 1927951 |
| 411 | 10.7 0.77 % |
29-04-2025 11:15:00 Tuesday |
1394.5 1405.2 |
1406 | 1393.4 | 1889684 |
| 412 | 1.2 0.09 % |
29-04-2025 10:15:00 Tuesday |
1386.5 1387.7 |
1387.95 | 1386.35 | 4512 |
| 413 | 16.65 1.22 % |
29-04-2025 09:15:00 Tuesday |
1370.35 1387 |
1392 | 1370.2 | 239721 |
| 414 | -1.8 -0.13 % |
28-04-2025 15:15:00 Monday |
1370.3 1368.5 |
1371 | 1367.3 | 18590 |
| 415 | -2.55 -0.19 % |
28-04-2025 14:15:00 Monday |
1371.5 1368.95 |
1371.55 | 1368.7 | 7511 |
| 416 | 1.95 0.14 % |
28-04-2025 13:15:00 Monday |
1368 1369.95 |
1369.95 | 1367.55 | 15677 |
| 417 | 0.6 0.04 % |
28-04-2025 12:15:00 Monday |
1360.8 1361.4 |
1362 | 1360.45 | 4647 |
| 418 | -1.25 -0.09 % |
28-04-2025 11:15:00 Monday |
1354.3 1353.05 |
1354.7 | 1351 | 5937 |
| 419 | 1.95 0.14 % |
28-04-2025 10:15:00 Monday |
1348.1 1350.05 |
1351 | 1348 | 7013 |
| 420 | 16.5 1.24 % |
28-04-2025 09:15:00 Monday |
1332.35 1348.85 |
1351.95 | 1320.15 | 467201 |
| 421 | 2.6 0.2 % |
25-04-2025 15:15:00 Friday |
1297.75 1300.35 |
1302.7 | 1296.5 | 55762 |
| 422 | -3.8 -0.29 % |
25-04-2025 14:15:00 Friday |
1300.85 1297.05 |
1304.9 | 1295.75 | 135940 |
| 423 | 1.6 0.12 % |
25-04-2025 13:15:00 Friday |
1299.25 1300.85 |
1309.8 | 1298.95 | 159639 |
| 424 | 6.6 0.51 % |
25-04-2025 12:15:00 Friday |
1293 1299.6 |
1303 | 1292 | 114805 |
| 425 | -2.45 -0.19 % |
25-04-2025 11:15:00 Friday |
1296 1293.55 |
1296.95 | 1288 | 125413 |
| 426 | -0.95 -0.07 % |
25-04-2025 10:15:00 Friday |
1297.5 1296.55 |
1302.6 | 1291.55 | 256226 |
| 427 | -2.3 -0.18 % |
25-04-2025 09:15:00 Friday |
1301 1298.7 |
1325.25 | 1290 | 685411 |
| 428 | 0.25 0.02 % |
24-04-2025 15:15:00 Thursday |
1302.5 1302.75 |
1304.45 | 1301.15 | 17384 |
| 429 | 2.25 0.17 % |
24-04-2025 14:15:00 Thursday |
1299.9 1302.15 |
1302.45 | 1295.8 | 42414 |
| 430 | 0.75 0.06 % |
24-04-2025 13:15:00 Thursday |
1299.2 1299.95 |
1300.5 | 1294.95 | 23094 |
| 431 | 2.05 0.16 % |
24-04-2025 12:15:00 Thursday |
1297.9 1299.95 |
1300.85 | 1297.8 | 55073 |
| 432 | 2.9 0.22 % |
24-04-2025 11:15:00 Thursday |
1295 1297.9 |
1299.65 | 1293.8 | 71540 |
| 433 | 2.6 0.2 % |
24-04-2025 10:15:00 Thursday |
1292.4 1295 |
1296.4 | 1291.05 | 33274 |
| 434 | -5.35 -0.41 % |
24-04-2025 09:15:00 Thursday |
1298.65 1293.3 |
1298.65 | 1290.5 | 35986 |
| 435 | -3 -0.23 % |
23-04-2025 15:15:00 Wednesday |
1300 1297 |
1300.75 | 1297 | 22333 |
| 436 | 0.65 0.05 % |
23-04-2025 14:15:00 Wednesday |
1299.3 1299.95 |
1301.05 | 1295.9 | 52819 |
| 437 | 3.65 0.28 % |
23-04-2025 13:15:00 Wednesday |
1296 1299.65 |
1300.3 | 1295 | 84748 |
| 438 | 1.4 0.11 % |
23-04-2025 12:15:00 Wednesday |
1294.1 1295.5 |
1298 | 1292.55 | 74526 |
| 439 | 5.2 0.4 % |
23-04-2025 11:15:00 Wednesday |
1290.3 1295.5 |
1297 | 1290.1 | 28099 |
| 440 | -4.3 -0.33 % |
23-04-2025 10:15:00 Wednesday |
1294 1289.7 |
1296.1 | 1285.3 | 66553 |
| 441 | -1.65 -0.13 % |
23-04-2025 09:15:00 Wednesday |
1295.85 1294.2 |
1305.75 | 1291.15 | 86121 |
| 442 | -0.05 0 % |
22-04-2025 15:15:00 Tuesday |
1291.6 1291.55 |
1291.95 | 1290.7 | 16251 |
| 443 | 0.4 0.03 % |
22-04-2025 14:15:00 Tuesday |
1289.7 1290.1 |
1290.45 | 1288.6 | 6817 |
| 444 | -5.3 -0.41 % |
22-04-2025 13:15:00 Tuesday |
1295 1289.7 |
1297 | 1286.5 | 145197 |
| 445 | -5 -0.38 % |
22-04-2025 12:15:00 Tuesday |
1300 1295 |
1300.1 | 1293.05 | 95366 |
| 446 | 0.65 0.05 % |
22-04-2025 11:15:00 Tuesday |
1299.5 1300.15 |
1300.6 | 1297.65 | 63053 |
| 447 | 3.65 0.28 % |
22-04-2025 10:15:00 Tuesday |
1295.85 1299.5 |
1301.7 | 1295 | 108944 |
| 448 | -4.8 -0.37 % |
22-04-2025 09:15:00 Tuesday |
1300 1295.2 |
1303 | 1290.35 | 220082 |
| 449 | -0.35 -0.03 % |
21-04-2025 15:15:00 Monday |
1295.75 1295.4 |
1295.95 | 1294.55 | 5797 |
| 450 | 0.2 0.02 % |
21-04-2025 14:15:00 Monday |
1297 1297.2 |
1297.5 | 1296.5 | 1528 |
| 451 | 1.9 0.15 % |
21-04-2025 13:15:00 Monday |
1295 1296.9 |
1298 | 1293 | 59589 |
| 452 | 0.05 0 % |
21-04-2025 12:15:00 Monday |
1295.5 1295.55 |
1297.4 | 1293.95 | 53349 |
| 453 | 3.25 0.25 % |
21-04-2025 11:15:00 Monday |
1291.9 1295.15 |
1298.2 | 1291.5 | 111594 |
| 454 | 8.5 0.66 % |
21-04-2025 10:15:00 Monday |
1283.6 1292.1 |
1292.5 | 1283.1 | 116045 |
| 455 | 12.05 0.95 % |
21-04-2025 09:15:00 Monday |
1271.55 1283.6 |
1285.5 | 1266.75 | 171378 |
| 456 | -1.25 -0.1 % |
17-04-2025 15:15:00 Thursday |
1273.95 1272.7 |
1275.6 | 1272.5 | 39956 |
| 457 | -0.6 -0.05 % |
17-04-2025 14:15:00 Thursday |
1274.5 1273.9 |
1279.45 | 1272.2 | 45162 |
| 458 | 8.2 0.65 % |
17-04-2025 13:15:00 Thursday |
1267.35 1275.55 |
1277.65 | 1264.8 | 47410 |
| 459 | 8.35 0.66 % |
17-04-2025 12:15:00 Thursday |
1259 1267.35 |
1267.45 | 1258.4 | 63008 |
| 460 | 16.8 1.35 % |
17-04-2025 11:15:00 Thursday |
1242.2 1259 |
1259.65 | 1242.2 | 58859 |
| 461 | 11.8 0.96 % |
17-04-2025 10:15:00 Thursday |
1230.2 1242 |
1242 | 1229.65 | 84103 |
| 462 | -8.45 -0.68 % |
17-04-2025 09:15:00 Thursday |
1238.65 1230.2 |
1241.3 | 1227.4 | 43226 |
| 463 | 0.3 0.02 % |
16-04-2025 15:15:00 Wednesday |
1236.8 1237.1 |
1239.8 | 1236.35 | 7074 |
| 464 | 0.5 0.04 % |
16-04-2025 14:15:00 Wednesday |
1237.4 1237.9 |
1240.9 | 1236.3 | 42928 |
| 465 | 1 0.08 % |
16-04-2025 13:15:00 Wednesday |
1237 1238 |
1238.6 | 1230.8 | 71080 |
| 466 | 0.75 0.06 % |
16-04-2025 12:15:00 Wednesday |
1235.95 1236.7 |
1237.4 | 1234.8 | 87457 |
| 467 | 2.7 0.22 % |
16-04-2025 11:15:00 Wednesday |
1233 1235.7 |
1235.95 | 1232.25 | 39020 |
| 468 | -1.4 -0.11 % |
16-04-2025 10:15:00 Wednesday |
1234.55 1233.15 |
1234.65 | 1229.05 | 70320 |
| 469 | -5.3 -0.43 % |
16-04-2025 09:15:00 Wednesday |
1239.85 1234.55 |
1239.85 | 1230.3 | 41696 |
| 470 | -0.1 -0.01 % |
15-04-2025 15:15:00 Tuesday |
1239.6 1239.5 |
1241.75 | 1238.6 | 53284 |
| 471 | -3.25 -0.26 % |
15-04-2025 14:15:00 Tuesday |
1243.35 1240.1 |
1243.5 | 1239.1 | 92091 |
| 472 | 1.4 0.11 % |
15-04-2025 13:15:00 Tuesday |
1241.6 1243 |
1243.65 | 1240.85 | 62090 |
| 473 | 1.4 0.11 % |
15-04-2025 12:15:00 Tuesday |
1240.7 1242.1 |
1243.65 | 1240.05 | 190905 |
| 474 | 2.1 0.17 % |
15-04-2025 11:15:00 Tuesday |
1238.6 1240.7 |
1241 | 1237.9 | 41475 |
| 475 | -3.5 -0.28 % |
15-04-2025 10:15:00 Tuesday |
1241.4 1237.9 |
1242.95 | 1237 | 65863 |
| 476 | -14.05 -1.12 % |
15-04-2025 09:15:00 Tuesday |
1256 1241.95 |
1256 | 1240.55 | 197813 |
| 477 | 1.5 0.12 % |
11-04-2025 15:15:00 Friday |
1219 1220.5 |
1220.6 | 1218.5 | 41003 |
| 478 | 4.85 0.4 % |
11-04-2025 14:15:00 Friday |
1213.4 1218.25 |
1220.85 | 1213 | 55156 |
| 479 | -6.45 -0.53 % |
11-04-2025 13:15:00 Friday |
1219.7 1213.25 |
1220.9 | 1212.5 | 46785 |
| 480 | -1.35 -0.11 % |
11-04-2025 12:15:00 Friday |
1221.35 1220 |
1222.45 | 1218.55 | 80074 |
| 481 | 7.1 0.58 % |
11-04-2025 11:15:00 Friday |
1213.9 1221 |
1221.65 | 1211.3 | 95886 |
| 482 | 0.1 0.01 % |
11-04-2025 10:15:00 Friday |
1212.95 1213.05 |
1214.5 | 1205 | 119492 |
| 483 | 12.95 1.08 % |
11-04-2025 09:15:00 Friday |
1200 1212.95 |
1217.35 | 1197.05 | 236402 |
| 484 | 0.2 0.02 % |
09-04-2025 15:15:00 Wednesday |
1186.8 1187 |
1187 | 1184 | 24833 |
| 485 | 2 0.17 % |
09-04-2025 14:15:00 Wednesday |
1184.8 1186.8 |
1187 | 1183 | 56880 |
| 486 | -0.7 -0.06 % |
09-04-2025 13:15:00 Wednesday |
1185.45 1184.75 |
1185.7 | 1181.55 | 35810 |
| 487 | 0.5 0.04 % |
09-04-2025 12:15:00 Wednesday |
1185 1185.5 |
1186.7 | 1183.5 | 160946 |
| 488 | -2.8 -0.24 % |
09-04-2025 11:15:00 Wednesday |
1187.75 1184.95 |
1189.5 | 1184.1 | 30962 |
| 489 | 5.4 0.46 % |
09-04-2025 10:15:00 Wednesday |
1181.8 1187.2 |
1188 | 1181.1 | 50069 |
| 490 | 9.4 0.8 % |
09-04-2025 09:15:00 Wednesday |
1172.4 1181.8 |
1185.05 | 1169.1 | 131859 |
| 491 | -1.15 -0.1 % |
08-04-2025 15:15:00 Tuesday |
1182.85 1181.7 |
1183.3 | 1179.45 | 28583 |
| 492 | -3.55 -0.3 % |
08-04-2025 14:15:00 Tuesday |
1186.5 1182.95 |
1191 | 1181.4 | 91668 |
| 493 | -3.05 -0.26 % |
08-04-2025 13:15:00 Tuesday |
1189.5 1186.45 |
1191.5 | 1175 | 117683 |
| 494 | 5.55 0.47 % |
08-04-2025 12:15:00 Tuesday |
1184.35 1189.9 |
1196.8 | 1180 | 154781 |
| 495 | 6.45 0.55 % |
08-04-2025 11:15:00 Tuesday |
1177.55 1184 |
1184 | 1168.15 | 203734 |
| 496 | 8 0.68 % |
08-04-2025 10:15:00 Tuesday |
1169.9 1177.9 |
1179.75 | 1163.85 | 91669 |
| 497 | -7.95 -0.67 % |
08-04-2025 09:15:00 Tuesday |
1177.85 1169.9 |
1186.85 | 1168.05 | 195980 |
| 498 | 3.45 0.3 % |
07-04-2025 15:15:00 Monday |
1167.5 1170.95 |
1170.95 | 1160.75 | 42667 |
| 499 | 11.4 0.99 % |
07-04-2025 14:15:00 Monday |
1155.2 1166.6 |
1171 | 1153.55 | 153298 |
| 500 | 6.9 0.6 % |
07-04-2025 13:15:00 Monday |
1148.1 1155 |
1157.85 | 1144.2 | 132971 |
| 501 | -0.6 -0.05 % |
07-04-2025 12:15:00 Monday |
1148.65 1148.05 |
1153.95 | 1143.45 | 244735 |
| 502 | -4.65 -0.4 % |
07-04-2025 11:15:00 Monday |
1153.4 1148.75 |
1158 | 1147.55 | 99772 |
| 503 | 11.05 0.97 % |
07-04-2025 10:15:00 Monday |
1142.45 1153.5 |
1157.85 | 1142.3 | 155715 |
| 504 | 17.45 1.55 % |
07-04-2025 09:15:00 Monday |
1125 1142.45 |
1155.8 | 1115.55 | 584235 |
| 505 | 0.85 0.07 % |
04-04-2025 15:15:00 Friday |
1205.1 1205.95 |
1206.45 | 1204.05 | 46935 |
| 506 | 4.7 0.39 % |
04-04-2025 14:15:00 Friday |
1200.2 1204.9 |
1206.6 | 1199 | 108057 |
| 507 | 0.7 0.06 % |
04-04-2025 13:15:00 Friday |
1199.5 1200.2 |
1201.45 | 1195.35 | 90674 |
| 508 | 4.05 0.34 % |
04-04-2025 12:15:00 Friday |
1195.45 1199.5 |
1200 | 1194.9 | 48419 |
| 509 | -5.15 -0.43 % |
04-04-2025 11:15:00 Friday |
1200.6 1195.45 |
1201.3 | 1192.85 | 190929 |
| 510 | -8 -0.66 % |
04-04-2025 10:15:00 Friday |
1208.25 1200.25 |
1211.65 | 1195.75 | 154522 |
| 511 | -30.85 -2.49 % |
04-04-2025 09:15:00 Friday |
1240 1209.15 |
1245.2 | 1207.95 | 142078 |
| 512 | -0.2 -0.02 % |
03-04-2025 15:15:00 Thursday |
1248.7 1248.5 |
1250.55 | 1247.35 | 9058 |
| 513 | -0.55 -0.04 % |
03-04-2025 14:15:00 Thursday |
1248.5 1247.95 |
1249.7 | 1246.55 | 8569 |
| 514 | -0.45 -0.04 % |
03-04-2025 13:15:00 Thursday |
1248.6 1248.15 |
1251.2 | 1246.35 | 53025 |
| 515 | -0.15 -0.01 % |
03-04-2025 12:15:00 Thursday |
1248.15 1248 |
1249.15 | 1247.05 | 104094 |
| 516 | -0.05 0 % |
03-04-2025 11:15:00 Thursday |
1248.2 1248.15 |
1249.25 | 1245 | 183858 |
| 517 | 1.8 0.14 % |
03-04-2025 10:15:00 Thursday |
1246.55 1248.35 |
1249 | 1243.4 | 129802 |
| 518 | 7.65 0.62 % |
03-04-2025 09:15:00 Thursday |
1238.95 1246.6 |
1246.7 | 1234.55 | 41741 |
| 519 | 0.5 0.04 % |
02-04-2025 15:15:00 Wednesday |
1252 1252.5 |
1253.5 | 1250.5 | 15754 |
| 520 | 1.3 0.1 % |
02-04-2025 14:15:00 Wednesday |
1249.75 1251.05 |
1252.1 | 1248.05 | 43263 |
| 521 | -2.95 -0.24 % |
02-04-2025 13:15:00 Wednesday |
1253.05 1250.1 |
1255 | 1250 | 6129 |
| 522 | 1.3 0.1 % |
02-04-2025 12:15:00 Wednesday |
1251.75 1253.05 |
1254.35 | 1249.75 | 12287 |
| 523 | -2.15 -0.17 % |
02-04-2025 11:15:00 Wednesday |
1254 1251.85 |
1254 | 1249.4 | 22351 |
| 524 | 1.7 0.14 % |
02-04-2025 10:15:00 Wednesday |
1252.25 1253.95 |
1256 | 1251.25 | 110231 |
| 525 | 1.95 0.16 % |
02-04-2025 09:15:00 Wednesday |
1250.35 1252.3 |
1253.35 | 1243.8 | 30744 |
| 526 | 0.4 0.03 % |
01-04-2025 15:15:00 Tuesday |
1252.6 1253 |
1254.3 | 1251 | 75060 |
| 527 | 1 0.08 % |
01-04-2025 14:15:00 Tuesday |
1252 1253 |
1255.75 | 1250 | 117767 |
| 528 | -6.5 -0.52 % |
01-04-2025 13:15:00 Tuesday |
1258.7 1252.2 |
1259.3 | 1252 | 37559 |
| 529 | -1.95 -0.15 % |
01-04-2025 12:15:00 Tuesday |
1260.65 1258.7 |
1263 | 1257.35 | 86339 |
| 530 | 0.15 0.01 % |
01-04-2025 11:15:00 Tuesday |
1260 1260.15 |
1264.25 | 1259.1 | 55467 |
| 531 | -11.2 -0.88 % |
01-04-2025 10:15:00 Tuesday |
1271.2 1260 |
1273 | 1256.7 | 243047 |
| 532 | -2.65 -0.21 % |
01-04-2025 09:15:00 Tuesday |
1274.6 1271.95 |
1277.8 | 1264.05 | 102201 |
| 533 | -3.2 -0.25 % |
28-03-2025 15:15:00 Friday |
1276.7 1273.5 |
1277.7 | 1272 | 63781 |
| 534 | 1.9 0.15 % |
28-03-2025 14:15:00 Friday |
1274.8 1276.7 |
1282 | 1274.25 | 84841 |
| 535 | -0.7 -0.05 % |
28-03-2025 13:15:00 Friday |
1275.55 1274.85 |
1276.75 | 1270 | 71035 |
| 536 | -14.55 -1.13 % |
28-03-2025 12:15:00 Friday |
1290.5 1275.95 |
1290.5 | 1269.05 | 508276 |
| 537 | -1.5 -0.12 % |
28-03-2025 11:15:00 Friday |
1291.1 1289.6 |
1292.8 | 1288.6 | 48220 |
| 538 | 8.85 0.69 % |
28-03-2025 10:15:00 Friday |
1283.1 1291.95 |
1295.7 | 1282.45 | 95862 |
| 539 | 3.8 0.3 % |
28-03-2025 09:15:00 Friday |
1279.3 1283.1 |
1289 | 1278.4 | 112932 |
| 540 | 2.15 0.17 % |
27-03-2025 15:15:00 Thursday |
1278.85 1281 |
1282.4 | 1277 | 14086 |
| 541 | -0.45 -0.04 % |
27-03-2025 14:15:00 Thursday |
1279.1 1278.65 |
1284.55 | 1275 | 32876 |
| 542 | 3.8 0.3 % |
27-03-2025 13:15:00 Thursday |
1275 1278.8 |
1279.75 | 1274 | 18179 |
| 543 | 0.05 0 % |
27-03-2025 12:15:00 Thursday |
1275.05 1275.1 |
1277.55 | 1273.3 | 10824 |
| 544 | -5.95 -0.46 % |
27-03-2025 11:15:00 Thursday |
1281.35 1275.4 |
1281.65 | 1274.75 | 27118 |
| 545 | -1.85 -0.14 % |
27-03-2025 10:15:00 Thursday |
1283.2 1281.35 |
1285.15 | 1278 | 120422 |
| 546 | 8.05 0.63 % |
27-03-2025 09:15:00 Thursday |
1275.05 1283.1 |
1284.95 | 1272.05 | 53084 |
| 547 | -2.2 -0.17 % |
26-03-2025 15:15:00 Wednesday |
1273.75 1271.55 |
1274.3 | 1269 | 13231 |
| 548 | -5.15 -0.4 % |
26-03-2025 14:15:00 Wednesday |
1279.45 1274.3 |
1281 | 1270.55 | 31024 |
| 549 | -1.2 -0.09 % |
26-03-2025 13:15:00 Wednesday |
1280 1278.8 |
1282.05 | 1277.5 | 12317 |
| 550 | 3.25 0.25 % |
26-03-2025 12:15:00 Wednesday |
1278 1281.25 |
1285 | 1275 | 320737 |
| 551 | -4.5 -0.35 % |
26-03-2025 11:15:00 Wednesday |
1281.95 1277.45 |
1284.7 | 1275.8 | 98012 |
| 552 | -0.5 -0.04 % |
26-03-2025 10:15:00 Wednesday |
1283 1282.5 |
1284.1 | 1279.2 | 132553 |
| 553 | -7.25 -0.56 % |
26-03-2025 09:15:00 Wednesday |
1290.25 1283 |
1293.95 | 1280.3 | 48618 |
| 554 | 0.25 0.02 % |
25-03-2025 15:15:00 Tuesday |
1284.1 1284.35 |
1287.75 | 1283.25 | 83468 |
| 555 | -10.3 -0.8 % |
25-03-2025 14:15:00 Tuesday |
1294.3 1284 |
1295.45 | 1283 | 237973 |
| 556 | 5.85 0.45 % |
25-03-2025 13:15:00 Tuesday |
1288.15 1294 |
1294.6 | 1286.25 | 21845 |
| 557 | -1.75 -0.14 % |
25-03-2025 12:15:00 Tuesday |
1289.4 1287.65 |
1291.15 | 1286.85 | 72501 |
| 558 | 0.6 0.05 % |
25-03-2025 11:15:00 Tuesday |
1289 1289.6 |
1293 | 1284.65 | 214623 |
| 559 | -3.65 -0.28 % |
25-03-2025 10:15:00 Tuesday |
1293 1289.35 |
1296.4 | 1285.5 | 110974 |
| 560 | -12.55 -0.96 % |
25-03-2025 09:15:00 Tuesday |
1307 1294.45 |
1307 | 1290 | 120951 |
| 561 | 0.85 0.07 % |
24-03-2025 15:15:00 Monday |
1301.9 1302.75 |
1304.8 | 1301.45 | 47330 |
| 562 | -0.6 -0.05 % |
24-03-2025 14:15:00 Monday |
1302.6 1302 |
1302.9 | 1298.55 | 117714 |
| 563 | 3.55 0.27 % |
24-03-2025 13:15:00 Monday |
1299.35 1302.9 |
1304.75 | 1298.5 | 61059 |
| 564 | -3 -0.23 % |
24-03-2025 12:15:00 Monday |
1302.8 1299.8 |
1303 | 1295.5 | 109976 |
| 565 | 3.75 0.29 % |
24-03-2025 11:15:00 Monday |
1299.05 1302.8 |
1305.3 | 1298.25 | 242872 |
| 566 | 10.35 0.8 % |
24-03-2025 10:15:00 Monday |
1288.15 1298.5 |
1299.4 | 1287.95 | 158855 |
| 567 | 2.6 0.2 % |
24-03-2025 09:15:00 Monday |
1286.4 1289 |
1294 | 1281 | 116584 |
| 568 | 1.1 0.09 % |
21-03-2025 15:15:00 Friday |
1276.8 1277.9 |
1278 | 1275.35 | 14813 |
| 569 | -1.4 -0.11 % |
21-03-2025 14:15:00 Friday |
1277.55 1276.15 |
1280.55 | 1273.75 | 30565 |
| 570 | -0.55 -0.04 % |
21-03-2025 13:15:00 Friday |
1278.45 1277.9 |
1279.5 | 1273.8 | 40784 |
| 571 | 2.25 0.18 % |
21-03-2025 12:15:00 Friday |
1275.75 1278 |
1280.6 | 1275.3 | 85066 |
| 572 | -0.65 -0.05 % |
21-03-2025 11:15:00 Friday |
1276.4 1275.75 |
1279.5 | 1274.5 | 67185 |
| 573 | 2.15 0.17 % |
21-03-2025 10:15:00 Friday |
1275.3 1277.45 |
1280.4 | 1275.15 | 71276 |
| 574 | 5.75 0.45 % |
21-03-2025 09:15:00 Friday |
1270.05 1275.8 |
1284.5 | 1270.05 | 37470 |
| 575 | -0.4 -0.03 % |
20-03-2025 15:15:00 Thursday |
1268.8 1268.4 |
1269.75 | 1267.05 | 39592 |
| 576 | -0.65 -0.05 % |
20-03-2025 14:15:00 Thursday |
1269.5 1268.85 |
1271.9 | 1267.05 | 80541 |
| 577 | 8.35 0.66 % |
20-03-2025 13:15:00 Thursday |
1262 1270.35 |
1272.8 | 1260.2 | 134443 |
| 578 | 5 0.4 % |
20-03-2025 12:15:00 Thursday |
1257 1262 |
1262.05 | 1255.15 | 108107 |
| 579 | 0.25 0.02 % |
20-03-2025 11:15:00 Thursday |
1256.65 1256.9 |
1257.85 | 1253.5 | 82601 |
| 580 | 1.85 0.15 % |
20-03-2025 10:15:00 Thursday |
1255.45 1257.3 |
1259 | 1254.5 | 53846 |
| 581 | 1.9 0.15 % |
20-03-2025 09:15:00 Thursday |
1254.2 1256.1 |
1260.9 | 1250 | 111307 |
| 582 | 1.05 0.08 % |
19-03-2025 15:15:00 Wednesday |
1247.6 1248.65 |
1248.95 | 1245.8 | 9567 |
| 583 | -0.95 -0.08 % |
19-03-2025 14:15:00 Wednesday |
1248.5 1247.55 |
1249.7 | 1245 | 30676 |
| 584 | -2.25 -0.18 % |
19-03-2025 13:15:00 Wednesday |
1250.25 1248 |
1252.4 | 1247.7 | 7960 |
| 585 | 6.9 0.55 % |
19-03-2025 12:15:00 Wednesday |
1244.1 1251 |
1252.75 | 1243.7 | 55194 |
| 586 | -2 -0.16 % |
19-03-2025 11:15:00 Wednesday |
1246.3 1244.3 |
1246.3 | 1242.4 | 63699 |
| 587 | -2.55 -0.2 % |
19-03-2025 10:15:00 Wednesday |
1248.75 1246.2 |
1251.2 | 1245.1 | 66329 |
| 588 | 6.35 0.51 % |
19-03-2025 09:15:00 Wednesday |
1242 1248.35 |
1251.9 | 1239.35 | 56462 |
| 589 | 0.2 0.02 % |
18-03-2025 15:15:00 Tuesday |
1239.8 1240 |
1240.15 | 1238.5 | 46550 |
| 590 | 3.35 0.27 % |
18-03-2025 14:15:00 Tuesday |
1236.45 1239.8 |
1239.8 | 1235.5 | 74860 |
| 591 | -3.15 -0.25 % |
18-03-2025 13:15:00 Tuesday |
1238.95 1235.8 |
1239.45 | 1235.65 | 744457 |
| 592 | -1.45 -0.12 % |
18-03-2025 12:15:00 Tuesday |
1240 1238.55 |
1240.2 | 1234.9 | 562716 |
| 593 | 0.65 0.05 % |
18-03-2025 11:15:00 Tuesday |
1239.35 1240 |
1240.85 | 1236.15 | 151263 |
| 594 | -0.7 -0.06 % |
18-03-2025 10:15:00 Tuesday |
1240.05 1239.35 |
1243 | 1238.35 | 93305 |
| 595 | -3.55 -0.29 % |
18-03-2025 09:15:00 Tuesday |
1243.5 1239.95 |
1248.1 | 1237.75 | 65251 |
| 596 | 4.2 0.34 % |
17-03-2025 15:15:00 Monday |
1237.8 1242 |
1242 | 1237.05 | 84068 |
| 597 | -3.1 -0.25 % |
17-03-2025 14:15:00 Monday |
1241.35 1238.25 |
1243.3 | 1237 | 81186 |
| 598 | 5.1 0.41 % |
17-03-2025 13:15:00 Monday |
1235.65 1240.75 |
1243.4 | 1235.65 | 121700 |
| 599 | -3.1 -0.25 % |
17-03-2025 12:15:00 Monday |
1238.75 1235.65 |
1238.75 | 1233.25 | 67610 |
| 600 | -1.25 -0.1 % |
17-03-2025 11:15:00 Monday |
1240 1238.75 |
1242.95 | 1238.1 | 10698 |
| 601 | -3.65 -0.29 % |
17-03-2025 10:15:00 Monday |
1243.6 1239.95 |
1243.6 | 1238.65 | 17312 |
| 602 | -2.45 -0.2 % |
17-03-2025 09:15:00 Monday |
1247 1244.55 |
1257.2 | 1243.8 | 31290 |
| 603 | -1.4 -0.11 % |
13-03-2025 15:15:00 Thursday |
1247.5 1246.1 |
1251.5 | 1246.1 | 7249 |
| 604 | -5.55 -0.44 % |
13-03-2025 14:15:00 Thursday |
1252.75 1247.2 |
1252.75 | 1244 | 33322 |
| 605 | -0.25 -0.02 % |
13-03-2025 13:15:00 Thursday |
1252.5 1252.25 |
1255.2 | 1251.55 | 11866 |
| 606 | -3.25 -0.26 % |
13-03-2025 12:15:00 Thursday |
1256.25 1253 |
1256.75 | 1253 | 69608 |
| 607 | -5.25 -0.42 % |
13-03-2025 11:15:00 Thursday |
1261.5 1256.25 |
1261.5 | 1252.35 | 73578 |
| 608 | -0.05 0 % |
13-03-2025 10:15:00 Thursday |
1261.55 1261.5 |
1262.8 | 1257.05 | 61442 |
| 609 | -1.4 -0.11 % |
13-03-2025 09:15:00 Thursday |
1262.9 1261.5 |
1264 | 1253.65 | 43519 |
| 610 | -2 -0.16 % |
12-03-2025 15:15:00 Wednesday |
1258 1256 |
1258 | 1255 | 24986 |
| 611 | 6.05 0.48 % |
12-03-2025 14:15:00 Wednesday |
1251.8 1257.85 |
1258.75 | 1251.8 | 59611 |
| 612 | 0.95 0.08 % |
12-03-2025 13:15:00 Wednesday |
1251.35 1252.3 |
1253.05 | 1249.85 | 27390 |
| 613 | 4.8 0.39 % |
12-03-2025 12:15:00 Wednesday |
1246 1250.8 |
1251 | 1245.2 | 52398 |
| 614 | -5.9 -0.47 % |
12-03-2025 11:15:00 Wednesday |
1252.6 1246.7 |
1252.75 | 1244 | 108631 |
| 615 | 4.2 0.34 % |
12-03-2025 10:15:00 Wednesday |
1248.4 1252.6 |
1254.45 | 1247.1 | 53265 |
| 616 | -8.1 -0.64 % |
12-03-2025 09:15:00 Wednesday |
1256.85 1248.75 |
1261.55 | 1246.65 | 95645 |
| 617 | 0.45 0.04 % |
11-03-2025 15:15:00 Tuesday |
1246.55 1247 |
1247.85 | 1245.6 | 17661 |
| 618 | 1.9 0.15 % |
11-03-2025 14:15:00 Tuesday |
1244.7 1246.6 |
1249.55 | 1243.1 | 71466 |
| 619 | 2.65 0.21 % |
11-03-2025 13:15:00 Tuesday |
1241.95 1244.6 |
1245.95 | 1241.2 | 15783 |
| 620 | -2.9 -0.23 % |
11-03-2025 12:15:00 Tuesday |
1244.5 1241.6 |
1244.9 | 1240.5 | 17991 |
| 621 | 2.25 0.18 % |
11-03-2025 11:15:00 Tuesday |
1241.5 1243.75 |
1244.75 | 1238.5 | 66008 |
| 622 | 3 0.24 % |
11-03-2025 10:15:00 Tuesday |
1238.5 1241.5 |
1246.95 | 1238.5 | 67248 |
| 623 | 0.45 0.04 % |
11-03-2025 09:15:00 Tuesday |
1238.05 1238.5 |
1241.6 | 1230 | 44558 |
| 624 | -2.45 -0.2 % |
10-03-2025 15:15:00 Monday |
1238.9 1236.45 |
1239.2 | 1236.05 | 19621 |
| 625 | -2.9 -0.23 % |
10-03-2025 14:15:00 Monday |
1241.85 1238.95 |
1242.7 | 1235.5 | 32682 |
| 626 | -1 -0.08 % |
10-03-2025 13:15:00 Monday |
1243 1242 |
1243.35 | 1238.4 | 15024 |
| 627 | 0.95 0.08 % |
10-03-2025 12:15:00 Monday |
1242.25 1243.2 |
1245.15 | 1239.35 | 35525 |
| 628 | -6.35 -0.51 % |
10-03-2025 11:15:00 Monday |
1248.95 1242.6 |
1249.55 | 1240.85 | 32892 |
| 629 | -6.4 -0.51 % |
10-03-2025 10:15:00 Monday |
1255.3 1248.9 |
1257 | 1247 | 36417 |
| 630 | 6.2 0.5 % |
10-03-2025 09:15:00 Monday |
1249.1 1255.3 |
1258 | 1244.4 | 65672 |
| 631 | -3.65 -0.29 % |
07-03-2025 15:15:00 Friday |
1250.65 1247 |
1250.8 | 1245.55 | 53302 |
| 632 | -0.5 -0.04 % |
07-03-2025 14:15:00 Friday |
1250.5 1250 |
1254.5 | 1249.25 | 92863 |
| 633 | 2 0.16 % |
07-03-2025 13:15:00 Friday |
1248 1250 |
1251.5 | 1247.2 | 49431 |
| 634 | 2.25 0.18 % |
07-03-2025 12:15:00 Friday |
1245.55 1247.8 |
1252.65 | 1244 | 71866 |
| 635 | -3.4 -0.27 % |
07-03-2025 11:15:00 Friday |
1249 1245.6 |
1254 | 1244.6 | 170963 |
| 636 | 12.9 1.04 % |
07-03-2025 10:15:00 Friday |
1236.3 1249.2 |
1249.9 | 1236 | 176479 |
| 637 | 21.95 1.81 % |
07-03-2025 09:15:00 Friday |
1214.05 1236 |
1236.3 | 1212.3 | 176985 |
| 638 | 1.75 0.14 % |
06-03-2025 15:15:00 Thursday |
1209.25 1211 |
1214 | 1209 | 58413 |
| 639 | 6.6 0.55 % |
06-03-2025 14:15:00 Thursday |
1202.5 1209.1 |
1209.1 | 1200.65 | 78324 |
| 640 | 2.9 0.24 % |
06-03-2025 13:15:00 Thursday |
1200.2 1203.1 |
1204.55 | 1198.55 | 49059 |
| 641 | 4.25 0.36 % |
06-03-2025 12:15:00 Thursday |
1196 1200.25 |
1200.5 | 1195.65 | 51850 |
| 642 | -1.4 -0.12 % |
06-03-2025 11:15:00 Thursday |
1197.4 1196 |
1198.5 | 1189.8 | 140951 |
| 643 | 8.9 0.75 % |
06-03-2025 10:15:00 Thursday |
1189.2 1198.1 |
1198.5 | 1189.05 | 58870 |
| 644 | -11.2 -0.93 % |
06-03-2025 09:15:00 Thursday |
1201 1189.8 |
1201.05 | 1185.5 | 199332 |
| 645 | 1.25 0.11 % |
05-03-2025 15:15:00 Wednesday |
1176.4 1177.65 |
1177.75 | 1175.5 | 9438 |
| 646 | 0.55 0.05 % |
05-03-2025 14:15:00 Wednesday |
1176.3 1176.85 |
1177.95 | 1174 | 26180 |
| 647 | 0.45 0.04 % |
05-03-2025 13:15:00 Wednesday |
1176.5 1176.95 |
1178.3 | 1173.05 | 40005 |
| 648 | 2 0.17 % |
05-03-2025 12:15:00 Wednesday |
1174.25 1176.25 |
1183.05 | 1173.5 | 79639 |
| 649 | 0.7 0.06 % |
05-03-2025 11:15:00 Wednesday |
1172.95 1173.65 |
1176.75 | 1171 | 54877 |
| 650 | 3 0.26 % |
05-03-2025 10:15:00 Wednesday |
1169.5 1172.5 |
1177.45 | 1167.35 | 76427 |
| 651 | 8 0.69 % |
05-03-2025 09:15:00 Wednesday |
1162 1170 |
1174.9 | 1158 | 58326 |
| 652 | -0.65 -0.06 % |
04-03-2025 15:15:00 Tuesday |
1161 1160.35 |
1162 | 1160 | 16949 |
| 653 | -2.9 -0.25 % |
04-03-2025 14:15:00 Tuesday |
1164 1161.1 |
1167.75 | 1160.5 | 34281 |
| 654 | 0.35 0.03 % |
04-03-2025 13:15:00 Tuesday |
1163.65 1164 |
1164.55 | 1161.25 | 32052 |
| 655 | -2.45 -0.21 % |
04-03-2025 12:15:00 Tuesday |
1165.75 1163.3 |
1167 | 1161.5 | 20195 |
| 656 | -4.85 -0.41 % |
04-03-2025 11:15:00 Tuesday |
1170.85 1166 |
1171.65 | 1165.55 | 88819 |
| 657 | 5.4 0.46 % |
04-03-2025 10:15:00 Tuesday |
1165.55 1170.95 |
1174.1 | 1165.55 | 28801 |
| 658 | 0.1 0.01 % |
04-03-2025 09:15:00 Tuesday |
1165 1165.1 |
1169.7 | 1159.25 | 61583 |
| 659 | 1.75 0.15 % |
03-03-2025 15:15:00 Monday |
1171.8 1173.55 |
1174.8 | 1170 | 32907 |
| 660 | 2 0.17 % |
03-03-2025 14:15:00 Monday |
1169.55 1171.55 |
1174.95 | 1167.5 | 50337 |
| 661 | 3.4 0.29 % |
03-03-2025 13:15:00 Monday |
1166.1 1169.5 |
1169.6 | 1162.6 | 44383 |
| 662 | 5.25 0.45 % |
03-03-2025 12:15:00 Monday |
1160.85 1166.1 |
1167 | 1160 | 92842 |
| 663 | -2.05 -0.18 % |
03-03-2025 11:15:00 Monday |
1163 1160.95 |
1165 | 1158.25 | 46840 |
| 664 | 2.95 0.25 % |
03-03-2025 10:15:00 Monday |
1160.35 1163.3 |
1166.1 | 1156 | 112804 |
| 665 | -49.2 -4.07 % |
03-03-2025 09:15:00 Monday |
1209.8 1160.6 |
1209.8 | 1160.1 | 157270 |
| 666 | -4.35 -0.36 % |
28-02-2025 15:15:00 Friday |
1201.9 1197.55 |
1201.9 | 1193.3 | 51720 |
| 667 | -6.05 -0.5 % |
28-02-2025 14:15:00 Friday |
1208 1201.95 |
1210.6 | 1200.9 | 52746 |
| 668 | 0.9 0.07 % |
28-02-2025 13:15:00 Friday |
1207 1207.9 |
1211.85 | 1206.25 | 22933 |
| 669 | 1.45 0.12 % |
28-02-2025 12:15:00 Friday |
1205.55 1207 |
1212 | 1205 | 100252 |
| 670 | -7.65 -0.63 % |
28-02-2025 11:15:00 Friday |
1213.85 1206.2 |
1215.2 | 1205.7 | 61812 |
| 671 | 1.1 0.09 % |
28-02-2025 10:15:00 Friday |
1212.65 1213.75 |
1217.4 | 1211 | 80519 |
| 672 | 11.55 0.96 % |
28-02-2025 09:15:00 Friday |
1201 1212.55 |
1215.5 | 1200.3 | 62553 |
| 673 | 2.7 0.22 % |
27-02-2025 15:15:00 Thursday |
1206.5 1209.2 |
1210.5 | 1205.75 | 11226 |
| 674 | -3.6 -0.3 % |
27-02-2025 14:15:00 Thursday |
1209.15 1205.55 |
1210 | 1204.75 | 35971 |
| 675 | 3.45 0.29 % |
27-02-2025 13:15:00 Thursday |
1205.7 1209.15 |
1211.4 | 1205.3 | 47066 |
| 676 | 5.1 0.42 % |
27-02-2025 12:15:00 Thursday |
1201 1206.1 |
1206.1 | 1201 | 16346 |
| 677 | -4.8 -0.4 % |
27-02-2025 11:15:00 Thursday |
1206.2 1201.4 |
1206.75 | 1201.05 | 21232 |
| 678 | 1.5 0.12 % |
27-02-2025 10:15:00 Thursday |
1204.5 1206 |
1206.95 | 1203.25 | 17609 |
| 679 | -9.35 -0.77 % |
27-02-2025 09:15:00 Thursday |
1213.55 1204.2 |
1215 | 1201 | 40028 |
| 680 | -1 -0.08 % |
25-02-2025 15:15:00 Tuesday |
1203.5 1202.5 |
1204.3 | 1201 | 82668 |
| 681 | -7.05 -0.58 % |
25-02-2025 14:15:00 Tuesday |
1210.6 1203.55 |
1211.45 | 1202.2 | 224597 |
| 682 | -0.4 -0.03 % |
25-02-2025 13:15:00 Tuesday |
1211 1210.6 |
1213 | 1208.65 | 68240 |
| 683 | 1.05 0.09 % |
25-02-2025 12:15:00 Tuesday |
1210.1 1211.15 |
1212.7 | 1208.7 | 102100 |
| 684 | -2.9 -0.24 % |
25-02-2025 11:15:00 Tuesday |
1213.3 1210.4 |
1213.8 | 1207.35 | 152253 |
| 685 | -1.75 -0.14 % |
25-02-2025 10:15:00 Tuesday |
1215.55 1213.8 |
1216.2 | 1211.5 | 121423 |
| 686 | 1.1 0.09 % |
25-02-2025 09:15:00 Tuesday |
1213.95 1215.05 |
1221 | 1211.75 | 126908 |
| 687 | 0.35 0.03 % |
24-02-2025 15:15:00 Monday |
1214.55 1214.9 |
1215.2 | 1213.2 | 13840 |
| 688 | -1.55 -0.13 % |
24-02-2025 14:15:00 Monday |
1216.1 1214.55 |
1219.6 | 1213.5 | 73242 |
| 689 | -1.9 -0.16 % |
24-02-2025 13:15:00 Monday |
1218 1216.1 |
1219.45 | 1215.1 | 15485 |
| 690 | 1.3 0.11 % |
24-02-2025 12:15:00 Monday |
1216.8 1218.1 |
1219.5 | 1215.05 | 31182 |
| 691 | 2 0.16 % |
24-02-2025 11:15:00 Monday |
1215 1217 |
1219.4 | 1214.55 | 116672 |
| 692 | 1.1 0.09 % |
24-02-2025 10:15:00 Monday |
1214.45 1215.55 |
1217.4 | 1210.6 | 158687 |
| 693 | -4.95 -0.41 % |
24-02-2025 09:15:00 Monday |
1219.4 1214.45 |
1223 | 1212 | 64161 |
| 694 | -2.25 -0.18 % |
21-02-2025 15:15:00 Friday |
1229.25 1227 |
1229.25 | 1225.25 | 23781 |
| 695 | 1.55 0.13 % |
21-02-2025 14:15:00 Friday |
1227.1 1228.65 |
1230 | 1225.45 | 44865 |
| 696 | -1.2 -0.1 % |
21-02-2025 13:15:00 Friday |
1228.55 1227.35 |
1229.15 | 1222.35 | 614162 |
| 697 | -3.95 -0.32 % |
21-02-2025 12:15:00 Friday |
1232.5 1228.55 |
1233.65 | 1227 | 31990 |
| 698 | -0.05 0 % |
21-02-2025 11:15:00 Friday |
1232.5 1232.45 |
1237.2 | 1232 | 69206 |
| 699 | -2.15 -0.17 % |
21-02-2025 10:15:00 Friday |
1234.75 1232.6 |
1236.6 | 1231.55 | 38393 |
| 700 | 4.85 0.39 % |
21-02-2025 09:15:00 Friday |
1229.95 1234.8 |
1239.95 | 1225.2 | 83499 |
| 701 | -0.95 -0.08 % |
20-02-2025 15:15:00 Thursday |
1233.45 1232.5 |
1233.9 | 1232 | 7250 |
| 702 | -0.1 -0.01 % |
20-02-2025 14:15:00 Thursday |
1233.1 1233 |
1234.4 | 1230.5 | 15656 |
| 703 | -2.9 -0.23 % |
20-02-2025 13:15:00 Thursday |
1235.2 1232.3 |
1235.85 | 1232.15 | 9548 |
| 704 | -0.6 -0.05 % |
20-02-2025 12:15:00 Thursday |
1235.25 1234.65 |
1237.5 | 1234.6 | 9777 |
| 705 | 0.2 0.02 % |
20-02-2025 11:15:00 Thursday |
1235.8 1236 |
1237.75 | 1233.15 | 32047 |
| 706 | -0.15 -0.01 % |
20-02-2025 10:15:00 Thursday |
1236.1 1235.95 |
1239.4 | 1235.2 | 92107 |
| 707 | 9.3 0.76 % |
20-02-2025 09:15:00 Thursday |
1226.25 1235.55 |
1237.45 | 1223 | 38539 |
| 708 | -0.45 -0.04 % |
19-02-2025 15:15:00 Wednesday |
1227.75 1227.3 |
1228.5 | 1225.65 | 6673 |
| 709 | -2.25 -0.18 % |
19-02-2025 14:15:00 Wednesday |
1230.05 1227.8 |
1230.5 | 1225.4 | 14424 |
| 710 | 3.4 0.28 % |
19-02-2025 13:15:00 Wednesday |
1226.85 1230.25 |
1230.25 | 1225.8 | 8616 |
| 711 | -3.7 -0.3 % |
19-02-2025 12:15:00 Wednesday |
1231.25 1227.55 |
1232.6 | 1225.2 | 6268 |
| 712 | 1.65 0.13 % |
19-02-2025 11:15:00 Wednesday |
1229.1 1230.75 |
1231.45 | 1227.3 | 14024 |
| 713 | 1.2 0.1 % |
19-02-2025 10:15:00 Wednesday |
1227.8 1229 |
1232.8 | 1225.8 | 11512 |
| 714 | 5.7 0.47 % |
19-02-2025 09:15:00 Wednesday |
1222.75 1228.45 |
1230.85 | 1217.6 | 45825 |
| 715 | -3.3 -0.27 % |
18-02-2025 15:15:00 Tuesday |
1226.3 1223 |
1226.4 | 1221.05 | 21914 |
| 716 | 0.35 0.03 % |
18-02-2025 14:15:00 Tuesday |
1226.05 1226.4 |
1229 | 1225 | 31555 |
| 717 | 3.9 0.32 % |
18-02-2025 13:15:00 Tuesday |
1223.1 1227 |
1228.95 | 1220.05 | 12879 |
| 718 | -1.65 -0.13 % |
18-02-2025 12:15:00 Tuesday |
1224.95 1223.3 |
1227.5 | 1222 | 13201 |
| 719 | 5 0.41 % |
18-02-2025 11:15:00 Tuesday |
1220 1225 |
1227.2 | 1218.65 | 13352 |
| 720 | -2.95 -0.24 % |
18-02-2025 10:15:00 Tuesday |
1223 1220.05 |
1223.95 | 1216.4 | 68159 |
| 721 | -2.05 -0.17 % |
18-02-2025 09:15:00 Tuesday |
1225.25 1223.2 |
1229.95 | 1219.65 | 43774 |
| 722 | 0.3 0.02 % |
17-02-2025 15:15:00 Monday |
1224.7 1225 |
1226 | 1223.45 | 12061 |
| 723 | 3.65 0.3 % |
17-02-2025 14:15:00 Monday |
1220.9 1224.55 |
1225.5 | 1219.05 | 33610 |
| 724 | -1.95 -0.16 % |
17-02-2025 13:15:00 Monday |
1222.05 1220.1 |
1227.2 | 1219.95 | 16645 |
| 725 | 1.5 0.12 % |
17-02-2025 12:15:00 Monday |
1220.45 1221.95 |
1223.95 | 1217.55 | 13236 |
| 726 | 3.15 0.26 % |
17-02-2025 11:15:00 Monday |
1217.3 1220.45 |
1224.05 | 1216.8 | 21606 |
| 727 | 0.5 0.04 % |
17-02-2025 10:15:00 Monday |
1217 1217.5 |
1225.6 | 1216.05 | 39209 |
| 728 | 0.95 0.08 % |
17-02-2025 09:15:00 Monday |
1215.75 1216.7 |
1218.4 | 1205.15 | 67183 |
| 729 | -2.35 -0.19 % |
14-02-2025 15:15:00 Friday |
1217.9 1215.55 |
1217.9 | 1214.05 | 8889 |
| 730 | 9.05 0.75 % |
14-02-2025 14:15:00 Friday |
1208.65 1217.7 |
1220.75 | 1208.55 | 28268 |
| 731 | 0.9 0.07 % |
14-02-2025 13:15:00 Friday |
1207.9 1208.8 |
1211 | 1206 | 14010 |
| 732 | -1.4 -0.12 % |
14-02-2025 12:15:00 Friday |
1210 1208.6 |
1212.6 | 1206.75 | 181467 |
| 733 | -1 -0.08 % |
14-02-2025 11:15:00 Friday |
1210 1209 |
1214.85 | 1207.3 | 67546 |
| 734 | -8.75 -0.72 % |
14-02-2025 10:15:00 Friday |
1219.25 1210.5 |
1222 | 1206.6 | 34586 |
| 735 | -0.2 -0.02 % |
14-02-2025 09:15:00 Friday |
1220 1219.8 |
1224.3 | 1213.85 | 22245 |
| 736 | 0.1 0.01 % |
13-02-2025 15:15:00 Thursday |
1215.9 1216 |
1217.25 | 1215.05 | 9245 |
| 737 | 0.65 0.05 % |
13-02-2025 14:15:00 Thursday |
1215.9 1216.55 |
1218.5 | 1212.15 | 18509 |
| 738 | -7.6 -0.62 % |
13-02-2025 13:15:00 Thursday |
1223 1215.4 |
1224.5 | 1214.45 | 76555 |
| 739 | -4.3 -0.35 % |
13-02-2025 12:15:00 Thursday |
1226.75 1222.45 |
1227.3 | 1222.45 | 50103 |
| 740 | 4.75 0.39 % |
13-02-2025 11:15:00 Thursday |
1221.85 1226.6 |
1227.95 | 1221.15 | 23695 |
| 741 | -1.55 -0.13 % |
13-02-2025 10:15:00 Thursday |
1222.55 1221 |
1223.35 | 1216.3 | 122610 |
| 742 | 3.4 0.28 % |
13-02-2025 09:15:00 Thursday |
1218.95 1222.35 |
1222.85 | 1212.5 | 58506 |
| 743 | 0 0 % |
12-02-2025 15:15:00 Wednesday |
1217 1217 |
1218.5 | 1216.1 | 11139 |
| 744 | 3.55 0.29 % |
12-02-2025 14:15:00 Wednesday |
1213.55 1217.1 |
1218.6 | 1210.05 | 29904 |
| 745 | -3.65 -0.3 % |
12-02-2025 13:15:00 Wednesday |
1217.5 1213.85 |
1218.95 | 1210.4 | 247282 |
| 746 | 2.2 0.18 % |
12-02-2025 12:15:00 Wednesday |
1215.75 1217.95 |
1218.5 | 1211.95 | 18746 |
| 747 | 6.55 0.54 % |
12-02-2025 11:15:00 Wednesday |
1209.2 1215.75 |
1219.6 | 1207.7 | 95821 |
| 748 | 8.6 0.72 % |
12-02-2025 10:15:00 Wednesday |
1201.4 1210 |
1212.3 | 1199.95 | 47669 |
| 749 | -18.6 -1.52 % |
12-02-2025 09:15:00 Wednesday |
1219.95 1201.35 |
1227.85 | 1193.65 | 143078 |
| 750 | 2.5 0.2 % |
11-02-2025 15:15:00 Tuesday |
1235.5 1238 |
1238 | 1234.55 | 29686 |
| 751 | 1.05 0.09 % |
11-02-2025 14:15:00 Tuesday |
1234.35 1235.4 |
1236.5 | 1230.4 | 172965 |
| 752 | -1 -0.08 % |
11-02-2025 13:15:00 Tuesday |
1234.65 1233.65 |
1238.5 | 1230 | 45188 |
| 753 | -19.75 -1.57 % |
11-02-2025 12:15:00 Tuesday |
1254.7 1234.95 |
1255 | 1234 | 38980 |
| 754 | 0.75 0.06 % |
11-02-2025 11:15:00 Tuesday |
1254.65 1255.4 |
1260.35 | 1254.3 | 114001 |
| 755 | 2.5 0.2 % |
11-02-2025 10:15:00 Tuesday |
1252.55 1255.05 |
1258.6 | 1252.5 | 87362 |
| 756 | -10.2 -0.81 % |
11-02-2025 09:15:00 Tuesday |
1263.05 1252.85 |
1263.4 | 1250.25 | 63981 |
| 757 | 0.5 0.04 % |
10-02-2025 15:15:00 Monday |
1253.9 1254.4 |
1254.8 | 1252 | 19081 |
| 758 | 6 0.48 % |
10-02-2025 14:15:00 Monday |
1247.9 1253.9 |
1255 | 1247.1 | 69285 |
| 759 | -0.5 -0.04 % |
10-02-2025 13:15:00 Monday |
1248.4 1247.9 |
1250.75 | 1247.1 | 27840 |
| 760 | -1.75 -0.14 % |
10-02-2025 12:15:00 Monday |
1249.6 1247.85 |
1250.55 | 1247.5 | 74230 |
| 761 | -0.5 -0.04 % |
10-02-2025 11:15:00 Monday |
1249.5 1249 |
1251.95 | 1248 | 177599 |
| 762 | 2.85 0.23 % |
10-02-2025 10:15:00 Monday |
1247 1249.85 |
1252 | 1245.85 | 63798 |
| 763 | -16.3 -1.29 % |
10-02-2025 09:15:00 Monday |
1263.8 1247.5 |
1266 | 1245.9 | 104161 |
| 764 | -0.5 -0.04 % |
07-02-2025 15:15:00 Friday |
1267.5 1267 |
1269.65 | 1266 | 22206 |
| 765 | 3.2 0.25 % |
07-02-2025 14:15:00 Friday |
1264.3 1267.5 |
1267.55 | 1262 | 43612 |
| 766 | -5.8 -0.46 % |
07-02-2025 13:15:00 Friday |
1271 1265.2 |
1273.05 | 1263.45 | 23866 |
| 767 | -2.55 -0.2 % |
07-02-2025 12:15:00 Friday |
1273.55 1271 |
1276.75 | 1271 | 24129 |
| 768 | 2.05 0.16 % |
07-02-2025 11:15:00 Friday |
1271.55 1273.6 |
1282.1 | 1271.55 | 41916 |
| 769 | -1.45 -0.11 % |
07-02-2025 10:15:00 Friday |
1273.6 1272.15 |
1276 | 1268.05 | 150942 |
| 770 | 7.15 0.56 % |
07-02-2025 09:15:00 Friday |
1266.45 1273.6 |
1284.75 | 1266.45 | 62753 |
| 771 | 0.4 0.03 % |
06-02-2025 15:15:00 Thursday |
1282.5 1282.9 |
1282.9 | 1280.6 | 7183 |
| 772 | 3.3 0.26 % |
06-02-2025 14:15:00 Thursday |
1279 1282.3 |
1282.65 | 1276.55 | 31846 |
| 773 | 4.95 0.39 % |
06-02-2025 13:15:00 Thursday |
1274.05 1279 |
1279 | 1272.75 | 12854 |
| 774 | -3.85 -0.3 % |
06-02-2025 12:15:00 Thursday |
1278.2 1274.35 |
1279.4 | 1270.8 | 13616 |
| 775 | 0.65 0.05 % |
06-02-2025 11:15:00 Thursday |
1278.25 1278.9 |
1280.05 | 1277 | 11614 |
| 776 | 1.15 0.09 % |
06-02-2025 10:15:00 Thursday |
1277.5 1278.65 |
1281 | 1276.3 | 51619 |
| 777 | 1.1 0.09 % |
06-02-2025 09:15:00 Thursday |
1276.6 1277.7 |
1287.35 | 1275 | 30156 |
| 778 | 0.5 0.04 % |
05-02-2025 15:15:00 Wednesday |
1278.5 1279 |
1279.5 | 1277.1 | 20588 |
| 779 | -3.5 -0.27 % |
05-02-2025 14:15:00 Wednesday |
1282.6 1279.1 |
1284.95 | 1276.15 | 37109 |
| 780 | -0.9 -0.07 % |
05-02-2025 13:15:00 Wednesday |
1283.55 1282.65 |
1284.9 | 1281.95 | 24891 |
| 781 | 1.7 0.13 % |
05-02-2025 12:15:00 Wednesday |
1281.9 1283.6 |
1283.65 | 1280 | 26465 |
| 782 | -1.55 -0.12 % |
05-02-2025 11:15:00 Wednesday |
1283.45 1281.9 |
1284.1 | 1280.85 | 102200 |
| 783 | 0.6 0.05 % |
05-02-2025 10:15:00 Wednesday |
1283.05 1283.65 |
1286 | 1281 | 56829 |
| 784 | -1.1 -0.09 % |
05-02-2025 09:15:00 Wednesday |
1284.95 1283.85 |
1290 | 1278.8 | 85570 |
| 785 | -1.95 -0.15 % |
04-02-2025 15:15:00 Tuesday |
1285 1283.05 |
1285.85 | 1281.65 | 25030 |
| 786 | 7.6 0.6 % |
04-02-2025 14:15:00 Tuesday |
1276.6 1284.2 |
1289 | 1275.8 | 110859 |
| 787 | 0.4 0.03 % |
04-02-2025 13:15:00 Tuesday |
1276.75 1277.15 |
1282.7 | 1275.6 | 46432 |
| 788 | 10.25 0.81 % |
04-02-2025 12:15:00 Tuesday |
1266.5 1276.75 |
1277.2 | 1266.2 | 61237 |
| 789 | 9.8 0.78 % |
04-02-2025 11:15:00 Tuesday |
1256.7 1266.5 |
1268.85 | 1256.45 | 30354 |
| 790 | -1.95 -0.15 % |
04-02-2025 10:15:00 Tuesday |
1258.65 1256.7 |
1260.45 | 1253.25 | 54332 |
| 791 | 11.6 0.93 % |
04-02-2025 09:15:00 Tuesday |
1247.05 1258.65 |
1262.2 | 1246.65 | 67996 |
| 792 | 0.8 0.06 % |
03-02-2025 15:15:00 Monday |
1246.25 1247.05 |
1247.9 | 1244.7 | 38577 |
| 793 | -2.6 -0.21 % |
03-02-2025 14:15:00 Monday |
1248.9 1246.3 |
1249.65 | 1243.3 | 32319 |
| 794 | -1.15 -0.09 % |
03-02-2025 13:15:00 Monday |
1250.45 1249.3 |
1251.9 | 1247.2 | 21682 |
| 795 | 2.35 0.19 % |
03-02-2025 12:15:00 Monday |
1248.15 1250.5 |
1251.85 | 1245.1 | 26826 |
| 796 | -4.65 -0.37 % |
03-02-2025 11:15:00 Monday |
1252.8 1248.15 |
1255.9 | 1246.3 | 56428 |
| 797 | 11.95 0.96 % |
03-02-2025 10:15:00 Monday |
1240.8 1252.75 |
1252.75 | 1238.2 | 67185 |
| 798 | -9 -0.72 % |
03-02-2025 09:15:00 Monday |
1250 1241 |
1253.4 | 1238 | 151814 |
| 799 | -0.65 -0.05 % |
01-02-2025 15:15:00 Saturday |
1264.65 1264 |
1265.3 | 1262.6 | 28949 |
| 800 | 9.55 0.76 % |
01-02-2025 14:15:00 Saturday |
1255.75 1265.3 |
1265.3 | 1255 | 63075 |
| 801 | 8.6 0.69 % |
01-02-2025 13:15:00 Saturday |
1248 1256.6 |
1256.75 | 1245.2 | 40195 |
| 802 | -14.85 -1.18 % |
01-02-2025 12:15:00 Saturday |
1263.4 1248.55 |
1264 | 1241.5 | 33302 |
| 803 | -2.05 -0.16 % |
01-02-2025 11:15:00 Saturday |
1265.1 1263.05 |
1268.1 | 1254.55 | 32126 |
| 804 | 1.2 0.09 % |
01-02-2025 10:15:00 Saturday |
1264.4 1265.6 |
1267.5 | 1260.05 | 20257 |
| 805 | -0.6 -0.05 % |
01-02-2025 09:15:00 Saturday |
1265 1264.4 |
1269.95 | 1262.15 | 46573 |
| 806 | -0.2 -0.02 % |
31-01-2025 15:15:00 Friday |
1265.6 1265.4 |
1266 | 1262.05 | 41338 |
| 807 | 6.9 0.55 % |
31-01-2025 14:15:00 Friday |
1258.4 1265.3 |
1266 | 1257.3 | 50091 |
| 808 | -3.9 -0.31 % |
31-01-2025 13:15:00 Friday |
1262.2 1258.3 |
1265.9 | 1257.6 | 74896 |
| 809 | 0.8 0.06 % |
31-01-2025 12:15:00 Friday |
1261.45 1262.25 |
1263.7 | 1259.6 | 24945 |
| 810 | 2.6 0.21 % |
31-01-2025 11:15:00 Friday |
1258.85 1261.45 |
1262.7 | 1258 | 56567 |
| 811 | 5.9 0.47 % |
31-01-2025 10:15:00 Friday |
1252.95 1258.85 |
1259.5 | 1252.95 | 66611 |
| 812 | -3.8 -0.3 % |
31-01-2025 09:15:00 Friday |
1257.4 1253.6 |
1260 | 1249.5 | 94154 |
| 813 | 1.5 0.12 % |
30-01-2025 15:15:00 Thursday |
1252.95 1254.45 |
1255 | 1252.2 | 73208 |
| 814 | 5.8 0.46 % |
30-01-2025 14:15:00 Thursday |
1247.5 1253.3 |
1255.3 | 1246.3 | 107686 |
| 815 | -6.7 -0.53 % |
30-01-2025 13:15:00 Thursday |
1254.3 1247.6 |
1254.5 | 1245 | 44110 |
| 816 | 1.25 0.1 % |
30-01-2025 12:15:00 Thursday |
1253 1254.25 |
1256.6 | 1250.2 | 44774 |
| 817 | 5.5 0.44 % |
30-01-2025 11:15:00 Thursday |
1247 1252.5 |
1254.5 | 1245.05 | 59970 |
| 818 | 6.1 0.49 % |
30-01-2025 10:15:00 Thursday |
1240.5 1246.6 |
1247.25 | 1240 | 60616 |
| 819 | 5.75 0.47 % |
30-01-2025 09:15:00 Thursday |
1235 1240.75 |
1241.95 | 1232.25 | 69401 |
| 820 | 0.85 0.07 % |
29-01-2025 15:15:00 Wednesday |
1235.35 1236.2 |
1238.2 | 1234.65 | 9114 |
| 821 | -3.65 -0.29 % |
29-01-2025 14:15:00 Wednesday |
1239 1235.35 |
1239.2 | 1233.1 | 21237 |
| 822 | -0.2 -0.02 % |
29-01-2025 13:15:00 Wednesday |
1239.2 1239 |
1241.7 | 1237.45 | 12201 |
| 823 | -1.65 -0.13 % |
29-01-2025 12:15:00 Wednesday |
1240.85 1239.2 |
1242.75 | 1236.9 | 17136 |
| 824 | 2.75 0.22 % |
29-01-2025 11:15:00 Wednesday |
1238.1 1240.85 |
1241.6 | 1231.8 | 201089 |
| 825 | 0.7 0.06 % |
29-01-2025 10:15:00 Wednesday |
1236.55 1237.25 |
1239.25 | 1234.15 | 63407 |
| 826 | -0.4 -0.03 % |
29-01-2025 09:15:00 Wednesday |
1237.3 1236.9 |
1239.75 | 1228.45 | 32499 |
| 827 | -1.6 -0.13 % |
28-01-2025 15:15:00 Tuesday |
1235.55 1233.95 |
1235.9 | 1233 | 11120 |
| 828 | -3.55 -0.29 % |
28-01-2025 14:15:00 Tuesday |
1239.1 1235.55 |
1243.4 | 1230.5 | 69292 |
| 829 | -2.5 -0.2 % |
28-01-2025 13:15:00 Tuesday |
1241.65 1239.15 |
1244.15 | 1237.85 | 31430 |
| 830 | 4.95 0.4 % |
28-01-2025 12:15:00 Tuesday |
1236.5 1241.45 |
1243.7 | 1233.7 | 41918 |
| 831 | 5.5 0.45 % |
28-01-2025 11:15:00 Tuesday |
1231.25 1236.75 |
1239.2 | 1229.8 | 43114 |
| 832 | 9.7 0.79 % |
28-01-2025 10:15:00 Tuesday |
1221.5 1231.2 |
1231.9 | 1218.9 | 64274 |
| 833 | -14.9 -1.2 % |
28-01-2025 09:15:00 Tuesday |
1236.6 1221.7 |
1237.45 | 1219.5 | 98766 |
| 834 | -0.5 -0.04 % |
27-01-2025 15:15:00 Monday |
1229 1228.5 |
1230.7 | 1227.55 | 11277 |
| 835 | -4.3 -0.35 % |
27-01-2025 14:15:00 Monday |
1233.3 1229 |
1236 | 1225.05 | 71866 |
| 836 | 2.4 0.19 % |
27-01-2025 13:15:00 Monday |
1231.65 1234.05 |
1235 | 1229.1 | 44021 |
| 837 | 2.7 0.22 % |
27-01-2025 12:15:00 Monday |
1228.95 1231.65 |
1233.9 | 1228.15 | 87349 |
| 838 | 6.95 0.57 % |
27-01-2025 11:15:00 Monday |
1221.5 1228.45 |
1232 | 1221.5 | 41551 |
| 839 | -7.9 -0.64 % |
27-01-2025 10:15:00 Monday |
1229.4 1221.5 |
1229.95 | 1220.05 | 83348 |
| 840 | -10.45 -0.84 % |
27-01-2025 09:15:00 Monday |
1239.9 1229.45 |
1240.45 | 1228 | 66942 |
| 841 | -0.8 -0.06 % |
24-01-2025 15:15:00 Friday |
1245.8 1245 |
1246.75 | 1244 | 30444 |
| 842 | -5.2 -0.42 % |
24-01-2025 14:15:00 Friday |
1251 1245.8 |
1253.75 | 1244.05 | 71965 |
| 843 | -4 -0.32 % |
24-01-2025 13:15:00 Friday |
1255 1251 |
1255.5 | 1250.85 | 31594 |
| 844 | -3.05 -0.24 % |
24-01-2025 12:15:00 Friday |
1257.8 1254.75 |
1259.9 | 1251.2 | 57351 |
| 845 | -2.5 -0.2 % |
24-01-2025 11:15:00 Friday |
1260.25 1257.75 |
1260.5 | 1255.05 | 107248 |
| 846 | 2.6 0.21 % |
24-01-2025 10:15:00 Friday |
1257.4 1260 |
1260.75 | 1255.05 | 36750 |
| 847 | -9.3 -0.73 % |
24-01-2025 09:15:00 Friday |
1266.9 1257.6 |
1273.1 | 1257.2 | 93012 |
| 848 | 2.3 0.18 % |
23-01-2025 15:15:00 Thursday |
1263.2 1265.5 |
1265.9 | 1262 | 22012 |
| 849 | -0.25 -0.02 % |
23-01-2025 14:15:00 Thursday |
1263.95 1263.7 |
1265.35 | 1261.55 | 24398 |
| 850 | -0.7 -0.06 % |
23-01-2025 13:15:00 Thursday |
1264.65 1263.95 |
1265.65 | 1262.1 | 52360 |
| 851 | -2.45 -0.19 % |
23-01-2025 12:15:00 Thursday |
1267.1 1264.65 |
1269.5 | 1264 | 25376 |
| 852 | -6.1 -0.48 % |
23-01-2025 11:15:00 Thursday |
1273.6 1267.5 |
1274.2 | 1265.95 | 43488 |
| 853 | 2.1 0.17 % |
23-01-2025 10:15:00 Thursday |
1271.6 1273.7 |
1274.15 | 1271.25 | 19482 |
| 854 | -2.45 -0.19 % |
23-01-2025 09:15:00 Thursday |
1274.75 1272.3 |
1277.25 | 1271.05 | 47388 |
| 855 | 2.3 0.18 % |
22-01-2025 15:15:00 Wednesday |
1275.7 1278 |
1279.95 | 1275.7 | 20301 |
| 856 | 1.2 0.09 % |
22-01-2025 14:15:00 Wednesday |
1274.5 1275.7 |
1278.6 | 1273.35 | 785895 |
| 857 | 0.9 0.07 % |
22-01-2025 13:15:00 Wednesday |
1273.35 1274.25 |
1276 | 1270.75 | 27373 |
| 858 | 2.3 0.18 % |
22-01-2025 12:15:00 Wednesday |
1270.8 1273.1 |
1273.65 | 1268.8 | 767385 |
| 859 | -5.1 -0.4 % |
22-01-2025 11:15:00 Wednesday |
1275.6 1270.5 |
1276.45 | 1269.75 | 45328 |
| 860 | -3.15 -0.25 % |
22-01-2025 10:15:00 Wednesday |
1279.25 1276.1 |
1281.8 | 1275.1 | 12619 |
| 861 | -0.25 -0.02 % |
22-01-2025 09:15:00 Wednesday |
1279 1278.75 |
1282.9 | 1273.2 | 541449 |
| 862 | 3.45 0.27 % |
21-01-2025 15:15:00 Tuesday |
1272.55 1276 |
1278.55 | 1272.55 | 25786 |
| 863 | -14.3 -1.11 % |
21-01-2025 14:15:00 Tuesday |
1286.9 1272.6 |
1287.65 | 1269.55 | 320553 |
| 864 | -3.9 -0.3 % |
21-01-2025 13:15:00 Tuesday |
1290.9 1287 |
1293.1 | 1282.55 | 54519 |
| 865 | 1.15 0.09 % |
21-01-2025 12:15:00 Tuesday |
1289.75 1290.9 |
1290.9 | 1279.25 | 288976 |
| 866 | 3.95 0.31 % |
21-01-2025 11:15:00 Tuesday |
1285.9 1289.85 |
1299.5 | 1282.55 | 339040 |
| 867 | -0.2 -0.02 % |
21-01-2025 10:15:00 Tuesday |
1286 1285.8 |
1286.85 | 1278 | 114396 |
| 868 | -22.7 -1.73 % |
21-01-2025 09:15:00 Tuesday |
1310 1287.3 |
1312.85 | 1285.65 | 64690 |
| 869 | -3.15 -0.24 % |
20-01-2025 15:15:00 Monday |
1305.75 1302.6 |
1305.9 | 1302.6 | 14613 |
| 870 | -0.25 -0.02 % |
20-01-2025 14:15:00 Monday |
1306 1305.75 |
1306.9 | 1303.5 | 14434 |
| 871 | 3.8 0.29 % |
20-01-2025 13:15:00 Monday |
1302.9 1306.7 |
1306.95 | 1301.85 | 17093 |
| 872 | -0.5 -0.04 % |
20-01-2025 12:15:00 Monday |
1303.2 1302.7 |
1304.4 | 1300.55 | 18015 |
| 873 | -6.1 -0.47 % |
20-01-2025 11:15:00 Monday |
1308.7 1302.6 |
1310.5 | 1302.6 | 28690 |
| 874 | -4.3 -0.33 % |
20-01-2025 10:15:00 Monday |
1313 1308.7 |
1313.85 | 1308 | 97752 |
| 875 | -6.35 -0.48 % |
20-01-2025 09:15:00 Monday |
1319.35 1313 |
1319.35 | 1304.5 | 47983 |
| 876 | -2 -0.15 % |
17-01-2025 15:15:00 Friday |
1302.45 1300.45 |
1303.1 | 1299.05 | 118510 |
| 877 | -2.6 -0.2 % |
17-01-2025 14:15:00 Friday |
1304.65 1302.05 |
1305 | 1301 | 98996 |
| 878 | 4 0.31 % |
17-01-2025 13:15:00 Friday |
1300.75 1304.75 |
1305 | 1296.6 | 113067 |
| 879 | -2.65 -0.2 % |
17-01-2025 12:15:00 Friday |
1303.5 1300.85 |
1305.75 | 1300 | 158344 |
| 880 | 12.65 0.98 % |
17-01-2025 11:15:00 Friday |
1290.65 1303.3 |
1303.6 | 1289.9 | 150184 |
| 881 | 1.7 0.13 % |
17-01-2025 10:15:00 Friday |
1288.95 1290.65 |
1294.65 | 1284.7 | 235043 |
| 882 | -36.15 -2.73 % |
17-01-2025 09:15:00 Friday |
1325.1 1288.95 |
1325.1 | 1287.5 | 601609 |
| 883 | 9.6 0.76 % |
16-01-2025 15:15:00 Thursday |
1265.3 1274.9 |
1275 | 1264.85 | 53915 |
| 884 | 0.6 0.05 % |
16-01-2025 14:15:00 Thursday |
1264.4 1265 |
1266.9 | 1263.4 | 51798 |
| 885 | 4.5 0.36 % |
16-01-2025 13:15:00 Thursday |
1260.15 1264.65 |
1267.2 | 1260.15 | 52046 |
| 886 | -2.45 -0.19 % |
16-01-2025 12:15:00 Thursday |
1263.25 1260.8 |
1264.5 | 1258.65 | 39475 |
| 887 | 0.25 0.02 % |
16-01-2025 11:15:00 Thursday |
1263 1263.25 |
1264.3 | 1260.45 | 36098 |
| 888 | 6.4 0.51 % |
16-01-2025 10:15:00 Thursday |
1256.2 1262.6 |
1263.9 | 1255.75 | 69360 |
| 889 | -4 -0.32 % |
16-01-2025 09:15:00 Thursday |
1260.2 1256.2 |
1260.2 | 1251.4 | 85247 |
| 890 | -1 -0.08 % |
15-01-2025 15:15:00 Wednesday |
1252 1251 |
1253 | 1250.85 | 44154 |
| 891 | 0.6 0.05 % |
15-01-2025 14:15:00 Wednesday |
1251.4 1252 |
1254.85 | 1248.4 | 17335 |
| 892 | -2.15 -0.17 % |
15-01-2025 13:15:00 Wednesday |
1254.1 1251.95 |
1254.1 | 1250.05 | 17205 |
| 893 | 11.55 0.93 % |
15-01-2025 12:15:00 Wednesday |
1243 1254.55 |
1256.75 | 1242.15 | 26430 |
| 894 | -2.8 -0.22 % |
15-01-2025 11:15:00 Wednesday |
1245.9 1243.1 |
1248.5 | 1242.8 | 57941 |
| 895 | -2.6 -0.21 % |
15-01-2025 10:15:00 Wednesday |
1248.5 1245.9 |
1250.15 | 1244 | 59114 |
| 896 | 1.75 0.14 % |
15-01-2025 09:15:00 Wednesday |
1247 1248.75 |
1255 | 1242.65 | 63656 |
| 897 | 1 0.08 % |
14-01-2025 15:15:00 Tuesday |
1238.5 1239.5 |
1239.5 | 1237.5 | 84009 |
| 898 | 7.6 0.62 % |
14-01-2025 14:15:00 Tuesday |
1231.25 1238.85 |
1239.8 | 1229.7 | 226875 |
| 899 | 0.75 0.06 % |
14-01-2025 13:15:00 Tuesday |
1231 1231.75 |
1235 | 1228.85 | 55695 |
| 900 | 2.1 0.17 % |
14-01-2025 12:15:00 Tuesday |
1229 1231.1 |
1234 | 1228.15 | 45770 |
| 901 | -6.7 -0.54 % |
14-01-2025 11:15:00 Tuesday |
1235.25 1228.55 |
1236.55 | 1227.3 | 95297 |
| 902 | -2.9 -0.23 % |
14-01-2025 10:15:00 Tuesday |
1238.4 1235.5 |
1238.9 | 1232 | 171692 |
| 903 | -1.1 -0.09 % |
14-01-2025 09:15:00 Tuesday |
1240 1238.9 |
1255.05 | 1237.4 | 155022 |
| 904 | 3.25 0.26 % |
13-01-2025 15:15:00 Monday |
1237.2 1240.45 |
1243.9 | 1237 | 45383 |
| 905 | -2.6 -0.21 % |
13-01-2025 14:15:00 Monday |
1240.4 1237.8 |
1242.45 | 1233.3 | 137503 |
| 906 | -1.25 -0.1 % |
13-01-2025 13:15:00 Monday |
1241.65 1240.4 |
1245.15 | 1237.85 | 134449 |
| 907 | 2.85 0.23 % |
13-01-2025 12:15:00 Monday |
1239 1241.85 |
1242.7 | 1236 | 110624 |
| 908 | 1 0.08 % |
13-01-2025 11:15:00 Monday |
1238 1239 |
1240.65 | 1235.7 | 92429 |
| 909 | -0.7 -0.06 % |
13-01-2025 10:15:00 Monday |
1238.7 1238 |
1241.3 | 1236.1 | 131301 |
| 910 | 8.3 0.67 % |
13-01-2025 09:15:00 Monday |
1230 1238.3 |
1238.55 | 1225.6 | 152754 |
| 911 | 3.85 0.31 % |
10-01-2025 15:15:00 Friday |
1241.7 1245.55 |
1245.65 | 1240.95 | 25203 |
| 912 | -1.85 -0.15 % |
10-01-2025 14:15:00 Friday |
1243.5 1241.65 |
1244 | 1239.25 | 130251 |
| 913 | -6.85 -0.55 % |
10-01-2025 13:15:00 Friday |
1250 1243.15 |
1252.55 | 1243 | 33239 |
| 914 | 2.25 0.18 % |
10-01-2025 12:15:00 Friday |
1247.75 1250 |
1250.5 | 1245.9 | 51080 |
| 915 | -4.45 -0.36 % |
10-01-2025 11:15:00 Friday |
1252.4 1247.95 |
1254.85 | 1245.25 | 68207 |
| 916 | 10.25 0.82 % |
10-01-2025 10:15:00 Friday |
1242.45 1252.7 |
1252.75 | 1240.7 | 60163 |
| 917 | -13.55 -1.08 % |
10-01-2025 09:15:00 Friday |
1255.9 1242.35 |
1256.7 | 1236.15 | 128698 |
| 918 | 2.3 0.18 % |
09-01-2025 15:15:00 Thursday |
1254.5 1256.8 |
1257.5 | 1253.2 | 18790 |
| 919 | 2.95 0.24 % |
09-01-2025 14:15:00 Thursday |
1251.55 1254.5 |
1255 | 1249.45 | 56051 |
| 920 | -3.9 -0.31 % |
09-01-2025 13:15:00 Thursday |
1255.75 1251.85 |
1256.35 | 1248 | 17976 |
| 921 | -5.7 -0.45 % |
09-01-2025 12:15:00 Thursday |
1260.95 1255.25 |
1263.45 | 1252.2 | 15891 |
| 922 | 3.1 0.25 % |
09-01-2025 11:15:00 Thursday |
1257.7 1260.8 |
1263.2 | 1256.5 | 50721 |
| 923 | -8.1 -0.64 % |
09-01-2025 10:15:00 Thursday |
1265.55 1257.45 |
1266.95 | 1249.55 | 53855 |
| 924 | -3.05 -0.24 % |
09-01-2025 09:15:00 Thursday |
1267.9 1264.85 |
1269.4 | 1259.95 | 47396 |
| 925 | -5.6 -0.44 % |
08-01-2025 15:15:00 Wednesday |
1266.2 1260.6 |
1266.95 | 1260.55 | 42076 |
| 926 | -2.2 -0.17 % |
08-01-2025 14:15:00 Wednesday |
1269 1266.8 |
1269.7 | 1263.9 | 84836 |
| 927 | 1.85 0.15 % |
08-01-2025 13:15:00 Wednesday |
1266.8 1268.65 |
1269.9 | 1264.45 | 60889 |
| 928 | 7.25 0.58 % |
08-01-2025 12:15:00 Wednesday |
1259.1 1266.35 |
1270.7 | 1259 | 130591 |
| 929 | -4.45 -0.35 % |
08-01-2025 11:15:00 Wednesday |
1264.45 1260 |
1265.7 | 1259.15 | 78804 |
| 930 | -4.1 -0.32 % |
08-01-2025 10:15:00 Wednesday |
1268.6 1264.5 |
1269.85 | 1258.55 | 182127 |
| 931 | 17.15 1.37 % |
08-01-2025 09:15:00 Wednesday |
1251.2 1268.35 |
1268.65 | 1245 | 297680 |
| 932 | -0.05 0 % |
07-01-2025 15:15:00 Tuesday |
1240.5 1240.45 |
1242.75 | 1238.15 | 35683 |
| 933 | 3.45 0.28 % |
07-01-2025 14:15:00 Tuesday |
1237.55 1241 |
1243.4 | 1236.3 | 134816 |
| 934 | -2.65 -0.21 % |
07-01-2025 13:15:00 Tuesday |
1240.65 1238 |
1243.4 | 1237 | 53219 |
| 935 | 0.2 0.02 % |
07-01-2025 12:15:00 Tuesday |
1239.8 1240 |
1241.5 | 1237.55 | 28278 |
| 936 | -0.55 -0.04 % |
07-01-2025 11:15:00 Tuesday |
1239.8 1239.25 |
1242 | 1238.05 | 43512 |
| 937 | 2.15 0.17 % |
07-01-2025 10:15:00 Tuesday |
1237.15 1239.3 |
1243 | 1236.3 | 73440 |
| 938 | 16.1 1.32 % |
07-01-2025 09:15:00 Tuesday |
1221.65 1237.75 |
1237.8 | 1221.4 | 137939 |
| 939 | 2.4 0.2 % |
06-01-2025 15:15:00 Monday |
1215.6 1218 |
1220 | 1215.3 | 46326 |
| 940 | -9.8 -0.8 % |
06-01-2025 14:15:00 Monday |
1225.95 1216.15 |
1228.45 | 1215.5 | 119488 |
| 941 | -4.2 -0.34 % |
06-01-2025 13:15:00 Monday |
1230.15 1225.95 |
1231.8 | 1225.05 | 82810 |
| 942 | -0.15 -0.01 % |
06-01-2025 12:15:00 Monday |
1231 1230.85 |
1236.9 | 1229.2 | 67528 |
| 943 | -3.25 -0.26 % |
06-01-2025 11:15:00 Monday |
1234.4 1231.15 |
1240.35 | 1224.05 | 112628 |
| 944 | -17.65 -1.41 % |
06-01-2025 10:15:00 Monday |
1252 1234.35 |
1253.4 | 1231.3 | 137106 |
| 945 | -0.2 -0.02 % |
06-01-2025 09:15:00 Monday |
1251.55 1251.35 |
1261.7 | 1245 | 207002 |
| 946 | -0.95 -0.08 % |
03-01-2025 15:15:00 Friday |
1250.95 1250 |
1252.8 | 1249.35 | 44346 |
| 947 | -3.55 -0.28 % |
03-01-2025 14:15:00 Friday |
1254 1250.45 |
1254.95 | 1249.05 | 84466 |
| 948 | -5.6 -0.44 % |
03-01-2025 13:15:00 Friday |
1259.65 1254.05 |
1262.3 | 1253.95 | 55053 |
| 949 | 2.25 0.18 % |
03-01-2025 12:15:00 Friday |
1257.35 1259.6 |
1261.3 | 1255.2 | 39891 |
| 950 | 10.15 0.81 % |
03-01-2025 11:15:00 Friday |
1247.2 1257.35 |
1259.7 | 1247.2 | 75048 |
| 951 | 7.1 0.57 % |
03-01-2025 10:15:00 Friday |
1239.9 1247 |
1247.8 | 1239.4 | 132597 |
| 952 | -7.75 -0.62 % |
03-01-2025 09:15:00 Friday |
1247.75 1240 |
1247.75 | 1235.6 | 67039 |
| 953 | -0.15 -0.01 % |
02-01-2025 15:15:00 Thursday |
1241.3 1241.15 |
1242.4 | 1240 | 28898 |
| 954 | 4 0.32 % |
02-01-2025 14:15:00 Thursday |
1237.75 1241.75 |
1244.5 | 1237 | 104433 |
| 955 | 5.4 0.44 % |
02-01-2025 13:15:00 Thursday |
1232.35 1237.75 |
1242.8 | 1232.35 | 129606 |
| 956 | 3.45 0.28 % |
02-01-2025 12:15:00 Thursday |
1228.9 1232.35 |
1234.85 | 1227.4 | 73917 |
| 957 | 3.35 0.27 % |
02-01-2025 11:15:00 Thursday |
1225.6 1228.95 |
1230.45 | 1224.5 | 56567 |
| 958 | 3.15 0.26 % |
02-01-2025 10:15:00 Thursday |
1222 1225.15 |
1226.25 | 1220.25 | 41098 |
| 959 | 1.85 0.15 % |
02-01-2025 09:15:00 Thursday |
1220.7 1222.55 |
1228.8 | 1220.7 | 92020 |
| 960 | 1 0.08 % |
01-01-2025 15:15:00 Wednesday |
1221.95 1222.95 |
1223 | 1220.65 | 18359 |
| 961 | -2.2 -0.18 % |
01-01-2025 14:15:00 Wednesday |
1223.95 1221.75 |
1225.95 | 1220.2 | 38038 |
| 962 | 1.35 0.11 % |
01-01-2025 13:15:00 Wednesday |
1222.45 1223.8 |
1225.95 | 1221.1 | 34952 |
| 963 | 1.45 0.12 % |
01-01-2025 12:15:00 Wednesday |
1220.5 1221.95 |
1226.2 | 1220.2 | 52971 |
| 964 | -0.05 0 % |
01-01-2025 11:15:00 Wednesday |
1220.45 1220.4 |
1222.55 | 1216.75 | 43927 |
| 965 | 5.15 0.42 % |
01-01-2025 10:15:00 Wednesday |
1215.3 1220.45 |
1221 | 1214.4 | 117928 |
| 966 | -3.65 -0.3 % |
01-01-2025 09:15:00 Wednesday |
1218.95 1215.3 |
1218.95 | 1212.1 | 72158 |
| 967 | 0.8 0.07 % |
31-12-2024 15:15:00 Tuesday |
1215.65 1216.45 |
1216.55 | 1214.15 | 17919 |
| 968 | -1.95 -0.16 % |
31-12-2024 14:15:00 Tuesday |
1217.65 1215.7 |
1218 | 1213 | 51045 |
| 969 | 6.15 0.51 % |
31-12-2024 13:15:00 Tuesday |
1211.7 1217.85 |
1219.05 | 1211.15 | 33599 |
| 970 | 0.1 0.01 % |
31-12-2024 12:15:00 Tuesday |
1211.6 1211.7 |
1214.55 | 1210.3 | 106922 |
| 971 | -4.75 -0.39 % |
31-12-2024 11:15:00 Tuesday |
1216.3 1211.55 |
1216.75 | 1211.25 | 77213 |
| 972 | 9.1 0.75 % |
31-12-2024 10:15:00 Tuesday |
1207.65 1216.75 |
1217.2 | 1207.15 | 66154 |
| 973 | -3.4 -0.28 % |
31-12-2024 09:15:00 Tuesday |
1210.4 1207 |
1213.95 | 1206.4 | 88164 |
| 974 | 2.3 0.19 % |
30-12-2024 15:15:00 Monday |
1209.6 1211.9 |
1211.95 | 1208.65 | 24217 |
| 975 | -0.85 -0.07 % |
30-12-2024 14:15:00 Monday |
1210.6 1209.75 |
1214.35 | 1209.2 | 49900 |
| 976 | -4.5 -0.37 % |
30-12-2024 13:15:00 Monday |
1215 1210.5 |
1216.1 | 1210.1 | 31757 |
| 977 | -3.65 -0.3 % |
30-12-2024 12:15:00 Monday |
1219.1 1215.45 |
1220.2 | 1214.8 | 25587 |
| 978 | -0.5 -0.04 % |
30-12-2024 11:15:00 Monday |
1220.15 1219.65 |
1223.35 | 1218.95 | 66631 |
| 979 | 1.15 0.09 % |
30-12-2024 10:15:00 Monday |
1219.2 1220.35 |
1221.7 | 1217.65 | 65082 |
| 980 | -0.45 -0.04 % |
30-12-2024 09:15:00 Monday |
1219.65 1219.2 |
1220.85 | 1214.35 | 46393 |
| 981 | 1.15 0.09 % |
27-12-2024 15:15:00 Friday |
1220.65 1221.8 |
1222.6 | 1220.1 | 22180 |
| 982 | -3.75 -0.31 % |
27-12-2024 14:15:00 Friday |
1224.4 1220.65 |
1224.6 | 1218.75 | 128918 |
| 983 | -1 -0.08 % |
27-12-2024 13:15:00 Friday |
1225 1224 |
1225.95 | 1223 | 78105 |
| 984 | 0.2 0.02 % |
27-12-2024 12:15:00 Friday |
1225.2 1225.4 |
1226.5 | 1223.85 | 97701 |
| 985 | 1.55 0.13 % |
27-12-2024 11:15:00 Friday |
1224.2 1225.75 |
1226.8 | 1222.45 | 86670 |
| 986 | 0.6 0.05 % |
27-12-2024 10:15:00 Friday |
1223.6 1224.2 |
1227.6 | 1222 | 109571 |
| 987 | 7 0.58 % |
27-12-2024 09:15:00 Friday |
1216.65 1223.65 |
1225 | 1216.65 | 126915 |
| 988 | 0.5 0.04 % |
26-12-2024 15:15:00 Thursday |
1217.05 1217.55 |
1217.9 | 1214.45 | 32636 |
| 989 | -2.4 -0.2 % |
26-12-2024 14:15:00 Thursday |
1219.85 1217.45 |
1220.4 | 1215.15 | 51684 |
| 990 | -4.1 -0.33 % |
26-12-2024 13:15:00 Thursday |
1224 1219.9 |
1224.3 | 1219.05 | 80712 |
| 991 | 3.25 0.27 % |
26-12-2024 12:15:00 Thursday |
1221.2 1224.45 |
1224.95 | 1221.15 | 163729 |
| 992 | -1.8 -0.15 % |
26-12-2024 11:15:00 Thursday |
1223 1221.2 |
1224 | 1219.5 | 61823 |
| 993 | 0.85 0.07 % |
26-12-2024 10:15:00 Thursday |
1222 1222.85 |
1223.05 | 1218.55 | 79452 |
| 994 | -2.6 -0.21 % |
26-12-2024 09:15:00 Thursday |
1224.65 1222.05 |
1228 | 1221.25 | 83229 |
| 995 | 1.7 0.14 % |
24-12-2024 15:15:00 Tuesday |
1222.45 1224.15 |
1224.75 | 1221.6 | 31415 |
| 996 | -3.5 -0.29 % |
24-12-2024 14:15:00 Tuesday |
1225.95 1222.45 |
1225.95 | 1221.5 | 25709 |
| 997 | -3.7 -0.3 % |
24-12-2024 13:15:00 Tuesday |
1229.2 1225.5 |
1230.35 | 1223.65 | 64538 |
| 998 | 1.8 0.15 % |
24-12-2024 12:15:00 Tuesday |
1227.4 1229.2 |
1229.95 | 1226 | 25906 |
| 999 | -3.55 -0.29 % |
24-12-2024 11:15:00 Tuesday |
1230.95 1227.4 |
1232.8 | 1227.2 | 17812 |
| 1000 | 3.45 0.28 % |
24-12-2024 10:15:00 Tuesday |
1227.5 1230.95 |
1233.45 | 1227 | 49454 |
| 1001 | -4.4 -0.36 % |
24-12-2024 09:15:00 Tuesday |
1231.9 1227.5 |
1231.9 | 1221.45 | 50087 |
| 1002 | -0.05 0 % |
23-12-2024 15:15:00 Monday |
1223.05 1223 |
1224.3 | 1221.5 | 23859 |
| 1003 | 3.4 0.28 % |
23-12-2024 14:15:00 Monday |
1219 1222.4 |
1224 | 1218.05 | 62790 |
| 1004 | 3.05 0.25 % |
23-12-2024 13:15:00 Monday |
1215.55 1218.6 |
1218.95 | 1213.6 | 2792246 |
| 1005 | -4.4 -0.36 % |
23-12-2024 12:15:00 Monday |
1219.95 1215.55 |
1220.55 | 1214.6 | 85467 |
| 1006 | -4 -0.33 % |
23-12-2024 11:15:00 Monday |
1224 1220 |
1227 | 1219 | 121747 |
| 1007 | 5.7 0.47 % |
23-12-2024 10:15:00 Monday |
1218.3 1224 |
1224.6 | 1216.6 | 59201 |
| 1008 | 1.05 0.09 % |
23-12-2024 09:15:00 Monday |
1217.25 1218.3 |
1223.4 | 1213.15 | 181808 |
| 1009 | 3 0.25 % |
20-12-2024 15:15:00 Friday |
1203.5 1206.5 |
1206.9 | 1202.1 | 135100 |
| 1010 | -7.85 -0.65 % |
20-12-2024 14:15:00 Friday |
1211.35 1203.5 |
1217 | 1203 | 251950 |
| 1011 | -8.75 -0.72 % |
20-12-2024 13:15:00 Friday |
1220.25 1211.5 |
1221.25 | 1210.15 | 142180 |
| 1012 | -10.15 -0.83 % |
20-12-2024 12:15:00 Friday |
1230.15 1220 |
1230.15 | 1219 | 119983 |
| 1013 | -4.6 -0.37 % |
20-12-2024 11:15:00 Friday |
1234.6 1230 |
1235.4 | 1230 | 127297 |
| 1014 | 9.6 0.78 % |
20-12-2024 10:15:00 Friday |
1225 1234.6 |
1237.3 | 1223.5 | 196528 |
| 1015 | -4.95 -0.4 % |
20-12-2024 09:15:00 Friday |
1229.95 1225 |
1239.75 | 1222.35 | 185930 |
| 1016 | 1.55 0.13 % |
19-12-2024 15:15:00 Thursday |
1230.2 1231.75 |
1231.75 | 1229.4 | 30052 |
| 1017 | -1.6 -0.13 % |
19-12-2024 14:15:00 Thursday |
1232.15 1230.55 |
1233.5 | 1230 | 48300 |
| 1018 | -2 -0.16 % |
19-12-2024 13:15:00 Thursday |
1234.2 1232.2 |
1234.2 | 1230.3 | 30168 |
| 1019 | -4.5 -0.36 % |
19-12-2024 12:15:00 Thursday |
1239 1234.5 |
1240 | 1232.9 | 88739 |
| 1020 | 0.75 0.06 % |
19-12-2024 11:15:00 Thursday |
1238.25 1239 |
1239.9 | 1236 | 121258 |
| 1021 | -2.4 -0.19 % |
19-12-2024 10:15:00 Thursday |
1240.7 1238.3 |
1242 | 1236.5 | 29247 |
| 1022 | 0.85 0.07 % |
19-12-2024 09:15:00 Thursday |
1239.95 1240.8 |
1244.95 | 1234.65 | 73297 |
| 1023 | 0.15 0.01 % |
18-12-2024 15:15:00 Wednesday |
1253.35 1253.5 |
1255.8 | 1251.9 | 11036 |
| 1024 | -1.1 -0.09 % |
18-12-2024 14:15:00 Wednesday |
1254.45 1253.35 |
1257.6 | 1252 | 27460 |
| 1025 | 2.3 0.18 % |
18-12-2024 13:15:00 Wednesday |
1252.15 1254.45 |
1254.6 | 1251.25 | 20388 |
| 1026 | -0.65 -0.05 % |
18-12-2024 12:15:00 Wednesday |
1252.5 1251.85 |
1253 | 1245.6 | 46387 |
| 1027 | -1.75 -0.14 % |
18-12-2024 11:15:00 Wednesday |
1253.85 1252.1 |
1256.45 | 1251.45 | 21600 |
| 1028 | 1.15 0.09 % |
18-12-2024 10:15:00 Wednesday |
1253.1 1254.25 |
1259.9 | 1252 | 60005 |
| 1029 | 10 0.8 % |
18-12-2024 09:15:00 Wednesday |
1243.4 1253.4 |
1258.5 | 1241.75 | 67973 |
| 1030 | -0.8 -0.06 % |
17-12-2024 15:15:00 Tuesday |
1246 1245.2 |
1246 | 1244 | 25528 |
| 1031 | 0.2 0.02 % |
17-12-2024 14:15:00 Tuesday |
1245.8 1246 |
1247.15 | 1242.6 | 125288 |
| 1032 | -2.95 -0.24 % |
17-12-2024 13:15:00 Tuesday |
1248.75 1245.8 |
1249.5 | 1245.05 | 51914 |
| 1033 | -0.65 -0.05 % |
17-12-2024 12:15:00 Tuesday |
1248.95 1248.3 |
1251.85 | 1246.95 | 216112 |
| 1034 | -2.5 -0.2 % |
17-12-2024 11:15:00 Tuesday |
1251.6 1249.1 |
1253.45 | 1248.6 | 75681 |
| 1035 | -2.7 -0.22 % |
17-12-2024 10:15:00 Tuesday |
1253.85 1251.15 |
1254.3 | 1248 | 73229 |
| 1036 | -9.05 -0.72 % |
17-12-2024 09:15:00 Tuesday |
1262.65 1253.6 |
1262.65 | 1251.5 | 68767 |
| 1037 | -0.15 -0.01 % |
16-12-2024 15:15:00 Monday |
1268.15 1268 |
1268.8 | 1267.2 | 32034 |
| 1038 | -0.9 -0.07 % |
16-12-2024 14:15:00 Monday |
1269.3 1268.4 |
1269.85 | 1266.85 | 39823 |
| 1039 | -1.95 -0.15 % |
16-12-2024 13:15:00 Monday |
1271.25 1269.3 |
1271.75 | 1267.6 | 41427 |
| 1040 | 1.05 0.08 % |
16-12-2024 12:15:00 Monday |
1270.2 1271.25 |
1272.9 | 1269.55 | 34752 |
| 1041 | 0 0 % |
16-12-2024 11:15:00 Monday |
1270.45 1270.45 |
1273.35 | 1269.1 | 43484 |
| 1042 | -6.25 -0.49 % |
16-12-2024 10:15:00 Monday |
1276.7 1270.45 |
1276.7 | 1270 | 97700 |
| 1043 | 1.1 0.09 % |
16-12-2024 09:15:00 Monday |
1275 1276.1 |
1281.6 | 1275 | 170845 |
| 1044 | 2.3 0.18 % |
13-12-2024 15:15:00 Friday |
1272.45 1274.75 |
1275.15 | 1271.7 | 46073 |
| 1045 | 0.55 0.04 % |
13-12-2024 14:15:00 Friday |
1272.5 1273.05 |
1275 | 1269 | 192057 |
| 1046 | 10.35 0.82 % |
13-12-2024 13:15:00 Friday |
1262 1272.35 |
1273.9 | 1260 | 123774 |
| 1047 | 6.4 0.51 % |
13-12-2024 12:15:00 Friday |
1256 1262.4 |
1267 | 1254.4 | 123062 |
| 1048 | 9.35 0.75 % |
13-12-2024 11:15:00 Friday |
1246.2 1255.55 |
1256.6 | 1245.45 | 142011 |
| 1049 | 0 0 % |
13-12-2024 10:15:00 Friday |
1246.65 1246.65 |
1249 | 1240 | 277056 |
| 1050 | -18.25 -1.44 % |
13-12-2024 09:15:00 Friday |
1265 1246.75 |
1265 | 1245.9 | 195039 |
| 1051 | -1.6 -0.13 % |
12-12-2024 15:15:00 Thursday |
1263.8 1262.2 |
1264.6 | 1261.05 | 165985 |
| 1052 | -1.6 -0.13 % |
12-12-2024 14:15:00 Thursday |
1265.4 1263.8 |
1267 | 1261.35 | 110722 |
| 1053 | 0.3 0.02 % |
12-12-2024 13:15:00 Thursday |
1265.8 1266.1 |
1269 | 1261.65 | 63952 |
| 1054 | 2.7 0.21 % |
12-12-2024 12:15:00 Thursday |
1263.45 1266.15 |
1269.8 | 1261.3 | 84844 |
| 1055 | -6.2 -0.49 % |
12-12-2024 11:15:00 Thursday |
1269.55 1263.35 |
1270.1 | 1262.75 | 154760 |
| 1056 | -1.8 -0.14 % |
12-12-2024 10:15:00 Thursday |
1270.85 1269.05 |
1273 | 1266.9 | 45596 |
| 1057 | -3.55 -0.28 % |
12-12-2024 09:15:00 Thursday |
1275.2 1271.65 |
1278.1 | 1270.85 | 49533 |
| 1058 | 1 0.08 % |
11-12-2024 15:15:00 Wednesday |
1278 1279 |
1279.05 | 1276.95 | 39991 |
| 1059 | -2.15 -0.17 % |
11-12-2024 14:15:00 Wednesday |
1280.4 1278.25 |
1280.6 | 1275.35 | 104665 |
| 1060 | -3.3 -0.26 % |
11-12-2024 13:15:00 Wednesday |
1283.7 1280.4 |
1284.85 | 1280 | 54761 |
| 1061 | -0.3 -0.02 % |
11-12-2024 12:15:00 Wednesday |
1284 1283.7 |
1284.95 | 1282 | 167297 |
| 1062 | 1.2 0.09 % |
11-12-2024 11:15:00 Wednesday |
1282.8 1284 |
1287.9 | 1281.9 | 51496 |
| 1063 | -2.4 -0.19 % |
11-12-2024 10:15:00 Wednesday |
1285.1 1282.7 |
1286.3 | 1281 | 62168 |
| 1064 | -1.4 -0.11 % |
11-12-2024 09:15:00 Wednesday |
1286.5 1285.1 |
1290 | 1283.15 | 110804 |
| 1065 | 1.65 0.13 % |
10-12-2024 15:15:00 Tuesday |
1284.85 1286.5 |
1286.5 | 1283.8 | 32695 |
| 1066 | 2.4 0.19 % |
10-12-2024 14:15:00 Tuesday |
1282.5 1284.9 |
1287.4 | 1281 | 50033 |
| 1067 | -0.75 -0.06 % |
10-12-2024 13:15:00 Tuesday |
1282.75 1282 |
1286 | 1280.75 | 47694 |
| 1068 | -5.6 -0.43 % |
10-12-2024 12:15:00 Tuesday |
1288.35 1282.75 |
1288.85 | 1282.2 | 56990 |
| 1069 | -1.5 -0.12 % |
10-12-2024 11:15:00 Tuesday |
1289.9 1288.4 |
1293.5 | 1288.3 | 43559 |
| 1070 | 0.5 0.04 % |
10-12-2024 10:15:00 Tuesday |
1288.9 1289.4 |
1290.25 | 1285.75 | 105816 |
| 1071 | -1.1 -0.09 % |
10-12-2024 09:15:00 Tuesday |
1290 1288.9 |
1295 | 1286.35 | 95510 |
| 1072 | 3 0.23 % |
09-12-2024 15:15:00 Monday |
1293.9 1296.9 |
1297 | 1292.9 | 48524 |
| 1073 | -5.1 -0.39 % |
09-12-2024 14:15:00 Monday |
1299 1293.9 |
1300.8 | 1293 | 96077 |
| 1074 | -6.95 -0.53 % |
09-12-2024 13:15:00 Monday |
1305.75 1298.8 |
1306 | 1298.35 | 74469 |
| 1075 | -3.9 -0.3 % |
09-12-2024 12:15:00 Monday |
1309.6 1305.7 |
1311.45 | 1304.6 | 41941 |
| 1076 | 1.2 0.09 % |
09-12-2024 11:15:00 Monday |
1308.4 1309.6 |
1310.4 | 1306.25 | 80440 |
| 1077 | 1.65 0.13 % |
09-12-2024 10:15:00 Monday |
1306.8 1308.45 |
1310.95 | 1306.3 | 92489 |
| 1078 | 4.25 0.33 % |
09-12-2024 09:15:00 Monday |
1303 1307.25 |
1315.45 | 1303 | 98825 |
| 1079 | 0.7 0.05 % |
06-12-2024 15:15:00 Friday |
1311.75 1312.45 |
1313.15 | 1310.5 | 24515 |
| 1080 | -0.55 -0.04 % |
06-12-2024 14:15:00 Friday |
1313.1 1312.55 |
1315 | 1309.8 | 109556 |
| 1081 | -2.05 -0.16 % |
06-12-2024 13:15:00 Friday |
1315.7 1313.65 |
1316 | 1311 | 34151 |
| 1082 | -0.05 0 % |
06-12-2024 12:15:00 Friday |
1316 1315.95 |
1318.55 | 1315 | 16153 |
| 1083 | -1.5 -0.11 % |
06-12-2024 11:15:00 Friday |
1317.5 1316 |
1318.2 | 1314 | 73413 |
| 1084 | 1.4 0.11 % |
06-12-2024 10:15:00 Friday |
1316.1 1317.5 |
1320.65 | 1314.15 | 117505 |
| 1085 | -10.8 -0.81 % |
06-12-2024 09:15:00 Friday |
1326.9 1316.1 |
1326.9 | 1314.3 | 34965 |
| 1086 | -2.4 -0.18 % |
05-12-2024 15:15:00 Thursday |
1322.9 1320.5 |
1324.95 | 1320 | 27907 |
| 1087 | -0.3 -0.02 % |
05-12-2024 14:15:00 Thursday |
1323.7 1323.4 |
1329.5 | 1312.15 | 180866 |
| 1088 | 2.15 0.16 % |
05-12-2024 13:15:00 Thursday |
1321 1323.15 |
1325 | 1316.5 | 66273 |
| 1089 | -0.1 -0.01 % |
05-12-2024 12:15:00 Thursday |
1321 1320.9 |
1324.5 | 1317.85 | 59720 |
| 1090 | 9.4 0.72 % |
05-12-2024 11:15:00 Thursday |
1310.75 1320.15 |
1322.9 | 1307.1 | 118412 |
| 1091 | 2.75 0.21 % |
05-12-2024 10:15:00 Thursday |
1308 1310.75 |
1314.9 | 1306.4 | 88320 |
| 1092 | -2.75 -0.21 % |
05-12-2024 09:15:00 Thursday |
1310.75 1308 |
1320 | 1307.1 | 125413 |
| 1093 | 2.35 0.18 % |
04-12-2024 15:15:00 Wednesday |
1307.65 1310 |
1310.8 | 1307.2 | 29761 |
| 1094 | -4 -0.3 % |
04-12-2024 14:15:00 Wednesday |
1311.65 1307.65 |
1311.75 | 1305 | 88998 |
| 1095 | 1.35 0.1 % |
04-12-2024 13:15:00 Wednesday |
1309.75 1311.1 |
1313.7 | 1308 | 60143 |
| 1096 | -1.05 -0.08 % |
04-12-2024 12:15:00 Wednesday |
1310.75 1309.7 |
1312.85 | 1308.6 | 36911 |
| 1097 | -1.95 -0.15 % |
04-12-2024 11:15:00 Wednesday |
1312.55 1310.6 |
1315.45 | 1305.3 | 68621 |
| 1098 | -5.8 -0.44 % |
04-12-2024 10:15:00 Wednesday |
1317.8 1312 |
1318 | 1311.35 | 53743 |
| 1099 | -9.15 -0.69 % |
04-12-2024 09:15:00 Wednesday |
1326.95 1317.8 |
1329 | 1313.7 | 97446 |
| 1100 | 0.75 0.06 % |
03-12-2024 15:15:00 Tuesday |
1324.15 1324.9 |
1324.9 | 1322.4 | 22407 |
| 1101 | 1.9 0.14 % |
03-12-2024 14:15:00 Tuesday |
1322.3 1324.2 |
1324.2 | 1319.2 | 58963 |
| 1102 | -1.05 -0.08 % |
03-12-2024 13:15:00 Tuesday |
1323.3 1322.25 |
1325 | 1321.55 | 30515 |
| 1103 | -1.2 -0.09 % |
03-12-2024 12:15:00 Tuesday |
1324.5 1323.3 |
1325.4 | 1319.2 | 25022 |
| 1104 | 3.2 0.24 % |
03-12-2024 11:15:00 Tuesday |
1321.15 1324.35 |
1326.7 | 1320.45 | 57534 |
| 1105 | 4.75 0.36 % |
03-12-2024 10:15:00 Tuesday |
1316.4 1321.15 |
1324.4 | 1315.7 | 75349 |
| 1106 | -2.75 -0.21 % |
03-12-2024 09:15:00 Tuesday |
1318.85 1316.1 |
1319 | 1307.25 | 71466 |
| 1107 | 2.45 0.19 % |
02-12-2024 15:15:00 Monday |
1307.65 1310.1 |
1311 | 1307 | 43207 |
| 1108 | -0.85 -0.06 % |
02-12-2024 14:15:00 Monday |
1308.55 1307.7 |
1311.05 | 1306 | 146510 |
| 1109 | 8.8 0.68 % |
02-12-2024 13:15:00 Monday |
1299.75 1308.55 |
1309.3 | 1298.85 | 104796 |
| 1110 | 6.45 0.5 % |
02-12-2024 12:15:00 Monday |
1293.3 1299.75 |
1302 | 1292.65 | 81281 |
| 1111 | 0.1 0.01 % |
02-12-2024 11:15:00 Monday |
1293.4 1293.5 |
1297.5 | 1292.5 | 47795 |
| 1112 | 6.6 0.51 % |
02-12-2024 10:15:00 Monday |
1286.75 1293.35 |
1295.85 | 1286.75 | 67759 |
| 1113 | -4.85 -0.38 % |
02-12-2024 09:15:00 Monday |
1291.65 1286.8 |
1291.65 | 1277 | 134199 |
| 1114 | -1.25 -0.1 % |
29-11-2024 15:15:00 Friday |
1292.6 1291.35 |
1293.8 | 1289.85 | 62916 |
| 1115 | 2.1 0.16 % |
29-11-2024 14:15:00 Friday |
1290.7 1292.8 |
1295.4 | 1289.8 | 147543 |
| 1116 | -3.15 -0.24 % |
29-11-2024 13:15:00 Friday |
1294 1290.85 |
1298.35 | 1290.55 | 63639 |
| 1117 | -0.85 -0.07 % |
29-11-2024 12:15:00 Friday |
1294.85 1294 |
1295.75 | 1290.5 | 45641 |
| 1118 | -2.1 -0.16 % |
29-11-2024 11:15:00 Friday |
1296.95 1294.85 |
1298.65 | 1292 | 77051 |
| 1119 | 17.1 1.34 % |
29-11-2024 10:15:00 Friday |
1279.4 1296.5 |
1299.3 | 1278.85 | 170568 |
| 1120 | -0.05 0 % |
29-11-2024 09:15:00 Friday |
1280 1279.95 |
1284.35 | 1274.75 | 178380 |
| 1121 | 3.5 0.28 % |
28-11-2024 15:15:00 Thursday |
1269.5 1273 |
1273.8 | 1269.5 | 21399 |
| 1122 | -6 -0.47 % |
28-11-2024 14:15:00 Thursday |
1276 1270 |
1280 | 1269.25 | 50613 |
| 1123 | -2.6 -0.2 % |
28-11-2024 13:15:00 Thursday |
1280 1277.4 |
1284.05 | 1274 | 87434 |
| 1124 | -5.95 -0.46 % |
28-11-2024 12:15:00 Thursday |
1285.95 1280 |
1286.8 | 1278.3 | 160508 |
| 1125 | 1.45 0.11 % |
28-11-2024 11:15:00 Thursday |
1284.7 1286.15 |
1288.65 | 1281.2 | 76490 |
| 1126 | -8.25 -0.64 % |
28-11-2024 10:15:00 Thursday |
1293 1284.75 |
1296.8 | 1283.35 | 49732 |
| 1127 | 1.05 0.08 % |
28-11-2024 09:15:00 Thursday |
1291.95 1293 |
1295.75 | 1288.7 | 32313 |
| 1128 | 0.85 0.07 % |
27-11-2024 15:15:00 Wednesday |
1293.7 1294.55 |
1294.55 | 1292 | 15280 |
| 1129 | -1.95 -0.15 % |
27-11-2024 14:15:00 Wednesday |
1295.7 1293.75 |
1298.45 | 1291 | 20867 |
| 1130 | -3.9 -0.3 % |
27-11-2024 13:15:00 Wednesday |
1299.9 1296 |
1303.8 | 1295.35 | 53567 |
| 1131 | 8.85 0.69 % |
27-11-2024 12:15:00 Wednesday |
1291.05 1299.9 |
1300.8 | 1290.9 | 27002 |
| 1132 | -3.5 -0.27 % |
27-11-2024 11:15:00 Wednesday |
1294.25 1290.75 |
1295 | 1288.8 | 23365 |
| 1133 | 2.35 0.18 % |
27-11-2024 10:15:00 Wednesday |
1291.9 1294.25 |
1295.65 | 1289.35 | 73111 |
| 1134 | -3.85 -0.3 % |
27-11-2024 09:15:00 Wednesday |
1295.75 1291.9 |
1295.75 | 1286.2 | 47009 |
| 1135 | -0.45 -0.03 % |
26-11-2024 15:15:00 Tuesday |
1296.45 1296 |
1296.75 | 1295 | 32697 |
| 1136 | 5.1 0.4 % |
26-11-2024 14:15:00 Tuesday |
1291 1296.1 |
1297.85 | 1290.1 | 71822 |
| 1137 | 0.85 0.07 % |
26-11-2024 13:15:00 Tuesday |
1290.15 1291 |
1291.95 | 1286.25 | 46005 |
| 1138 | -2.8 -0.22 % |
26-11-2024 12:15:00 Tuesday |
1293.55 1290.75 |
1293.55 | 1288.75 | 70704 |
| 1139 | 0.45 0.03 % |
26-11-2024 11:15:00 Tuesday |
1293.1 1293.55 |
1295 | 1291 | 44472 |
| 1140 | 4.1 0.32 % |
26-11-2024 10:15:00 Tuesday |
1289.15 1293.25 |
1297.05 | 1285 | 87376 |
| 1141 | -7.3 -0.56 % |
26-11-2024 09:15:00 Tuesday |
1296.45 1289.15 |
1296.45 | 1284 | 130671 |
| 1142 | 3.65 0.28 % |
25-11-2024 15:15:00 Monday |
1287.45 1291.1 |
1291.4 | 1286.05 | 35726 |
| 1143 | -2.9 -0.22 % |
25-11-2024 14:15:00 Monday |
1289.65 1286.75 |
1294.5 | 1282.65 | 69642 |
| 1144 | 0.1 0.01 % |
25-11-2024 13:15:00 Monday |
1289.6 1289.7 |
1293.5 | 1285.3 | 156988 |
| 1145 | -7.3 -0.56 % |
25-11-2024 12:15:00 Monday |
1297 1289.7 |
1298.5 | 1284.15 | 83651 |
| 1146 | -3.35 -0.26 % |
25-11-2024 11:15:00 Monday |
1300.85 1297.5 |
1302.1 | 1292.3 | 64104 |
| 1147 | 10.35 0.8 % |
25-11-2024 10:15:00 Monday |
1290.65 1301 |
1304.35 | 1290.35 | 124735 |
| 1148 | -4.45 -0.34 % |
25-11-2024 09:15:00 Monday |
1294.8 1290.35 |
1302.7 | 1285.1 | 413377 |
| 1149 | -3.85 -0.3 % |
22-11-2024 15:15:00 Friday |
1267.85 1264 |
1267.85 | 1261.9 | 79925 |
| 1150 | 12.55 1 % |
22-11-2024 14:15:00 Friday |
1255.65 1268.2 |
1268.65 | 1254.25 | 254621 |
| 1151 | 11.8 0.95 % |
22-11-2024 13:15:00 Friday |
1243.25 1255.05 |
1257.8 | 1243 | 140725 |
| 1152 | 3.7 0.3 % |
22-11-2024 12:15:00 Friday |
1240 1243.7 |
1244.95 | 1238 | 67575 |
| 1153 | 6.4 0.52 % |
22-11-2024 11:15:00 Friday |
1233.6 1240 |
1240.85 | 1231.2 | 131704 |
| 1154 | -4.75 -0.38 % |
22-11-2024 10:15:00 Friday |
1238.35 1233.6 |
1242 | 1229.1 | 122382 |
| 1155 | 8.75 0.71 % |
22-11-2024 09:15:00 Friday |
1229.9 1238.65 |
1239.85 | 1223.05 | 256609 |
| 1156 | -3.35 -0.27 % |
21-11-2024 15:15:00 Thursday |
1223.95 1220.6 |
1224.8 | 1220 | 32055 |
| 1157 | 3.95 0.32 % |
21-11-2024 14:15:00 Thursday |
1219.95 1223.9 |
1225 | 1217.7 | 51546 |
| 1158 | -4.8 -0.39 % |
21-11-2024 13:15:00 Thursday |
1224.1 1219.3 |
1225.05 | 1218.2 | 46237 |
| 1159 | 0.7 0.06 % |
21-11-2024 12:15:00 Thursday |
1223.4 1224.1 |
1225.8 | 1221.25 | 64974 |
| 1160 | -2 -0.16 % |
21-11-2024 11:15:00 Thursday |
1225.4 1223.4 |
1226.5 | 1221.65 | 46189 |
| 1161 | -3.1 -0.25 % |
21-11-2024 10:15:00 Thursday |
1228.5 1225.4 |
1231.95 | 1223.6 | 91557 |
| 1162 | -18.55 -1.49 % |
21-11-2024 09:15:00 Thursday |
1247.05 1228.5 |
1247.05 | 1220.35 | 150692 |
| 1163 | -2.05 -0.17 % |
19-11-2024 15:15:00 Tuesday |
1239.45 1237.4 |
1242.25 | 1235.45 | 40272 |
| 1164 | -25.95 -2.05 % |
19-11-2024 14:15:00 Tuesday |
1264.95 1239 |
1266.45 | 1238.8 | 69719 |
| 1165 | -7.2 -0.57 % |
19-11-2024 13:15:00 Tuesday |
1271.25 1264.05 |
1273.95 | 1264.05 | 24827 |
| 1166 | -4.3 -0.34 % |
19-11-2024 12:15:00 Tuesday |
1275.9 1271.6 |
1277.95 | 1270.45 | 22806 |
| 1167 | -0.6 -0.05 % |
19-11-2024 11:15:00 Tuesday |
1276.75 1276.15 |
1280 | 1275.05 | 24788 |
| 1168 | 1.4 0.11 % |
19-11-2024 10:15:00 Tuesday |
1275.5 1276.9 |
1280.4 | 1274 | 47145 |
| 1169 | 16.55 1.31 % |
19-11-2024 09:15:00 Tuesday |
1259.05 1275.6 |
1281 | 1259.05 | 163428 |
| 1170 | 0.05 0 % |
18-11-2024 15:15:00 Monday |
1259.65 1259.7 |
1262.85 | 1257.85 | 24718 |
| 1171 | -2.25 -0.18 % |
18-11-2024 14:15:00 Monday |
1262.55 1260.3 |
1262.9 | 1255.6 | 48644 |
| 1172 | 0.2 0.02 % |
18-11-2024 13:15:00 Monday |
1262.75 1262.95 |
1264.8 | 1258.2 | 94036 |
| 1173 | 3.85 0.31 % |
18-11-2024 12:15:00 Monday |
1258.9 1262.75 |
1270 | 1257.6 | 60449 |
| 1174 | 9.45 0.76 % |
18-11-2024 11:15:00 Monday |
1248.55 1258 |
1259.4 | 1248.2 | 64338 |
| 1175 | -3.6 -0.29 % |
18-11-2024 10:15:00 Monday |
1251.55 1247.95 |
1252.45 | 1244 | 99680 |
| 1176 | -15 -1.18 % |
18-11-2024 09:15:00 Monday |
1266.55 1251.55 |
1273.1 | 1245.5 | 201275 |
| 1177 | 0 0 % |
14-11-2024 15:15:00 Thursday |
1267.4 1267.4 |
1268.75 | 1266 | 134645 |
| 1178 | -1.8 -0.14 % |
14-11-2024 14:15:00 Thursday |
1269.65 1267.85 |
1272.5 | 1265.65 | 154189 |
| 1179 | 2.7 0.21 % |
14-11-2024 13:15:00 Thursday |
1266.9 1269.6 |
1270.65 | 1266.15 | 60932 |
| 1180 | 1.95 0.15 % |
14-11-2024 12:15:00 Thursday |
1265.55 1267.5 |
1268.85 | 1263.2 | 73961 |
| 1181 | 11.5 0.92 % |
14-11-2024 11:15:00 Thursday |
1254 1265.5 |
1268.05 | 1254 | 93697 |
| 1182 | -6.05 -0.48 % |
14-11-2024 10:15:00 Thursday |
1260.05 1254 |
1260.4 | 1253.7 | 108872 |
| 1183 | 5.6 0.45 % |
14-11-2024 09:15:00 Thursday |
1254.55 1260.15 |
1263.65 | 1252.25 | 169418 |
| 1184 | -1.2 -0.1 % |
13-11-2024 15:15:00 Wednesday |
1252.25 1251.05 |
1256.45 | 1251 | 25683 |
| 1185 | -2.35 -0.19 % |
13-11-2024 14:15:00 Wednesday |
1254.55 1252.2 |
1255 | 1249.7 | 79819 |
| 1186 | -2.05 -0.16 % |
13-11-2024 13:15:00 Wednesday |
1256.95 1254.9 |
1258.25 | 1251.8 | 101150 |
| 1187 | -5.6 -0.44 % |
13-11-2024 12:15:00 Wednesday |
1263 1257.4 |
1264.5 | 1255.7 | 48278 |
| 1188 | 2.2 0.17 % |
13-11-2024 11:15:00 Wednesday |
1260.8 1263 |
1266 | 1260 | 37187 |
| 1189 | 4 0.32 % |
13-11-2024 10:15:00 Wednesday |
1257 1261 |
1263.95 | 1255.5 | 114415 |
| 1190 | -12.35 -0.97 % |
13-11-2024 09:15:00 Wednesday |
1269.5 1257.15 |
1275 | 1254.15 | 114603 |
| 1191 | -2.65 -0.21 % |
12-11-2024 15:15:00 Tuesday |
1273 1270.35 |
1274.8 | 1269 | 38609 |
| 1192 | -4.35 -0.34 % |
12-11-2024 14:15:00 Tuesday |
1277.1 1272.75 |
1282.5 | 1272.6 | 60899 |
| 1193 | 1.05 0.08 % |
12-11-2024 13:15:00 Tuesday |
1276.5 1277.55 |
1278.75 | 1272 | 109802 |
| 1194 | -4.95 -0.39 % |
12-11-2024 12:15:00 Tuesday |
1281.35 1276.4 |
1282.6 | 1273.2 | 102416 |
| 1195 | -4.05 -0.32 % |
12-11-2024 11:15:00 Tuesday |
1284.45 1280.4 |
1286.85 | 1280 | 86720 |
| 1196 | 9.7 0.76 % |
12-11-2024 10:15:00 Tuesday |
1274.7 1284.4 |
1289.4 | 1274.1 | 74015 |
| 1197 | -0.6 -0.05 % |
12-11-2024 09:15:00 Tuesday |
1275 1274.4 |
1282.8 | 1272.4 | 116621 |
| 1198 | 1.2 0.09 % |
11-11-2024 15:15:00 Monday |
1272.75 1273.95 |
1274.25 | 1271.8 | 25053 |
| 1199 | 0.75 0.06 % |
11-11-2024 14:15:00 Monday |
1272 1272.75 |
1279 | 1269.65 | 141880 |
| 1200 | -2.55 -0.2 % |
11-11-2024 13:15:00 Monday |
1275.1 1272.55 |
1277 | 1271.75 | 46667 |
| 1201 | -2 -0.16 % |
11-11-2024 12:15:00 Monday |
1277.75 1275.75 |
1280 | 1274.15 | 74818 |
| 1202 | -7.6 -0.59 % |
11-11-2024 11:15:00 Monday |
1284.7 1277.1 |
1285.95 | 1275.85 | 75626 |
| 1203 | 12.1 0.95 % |
11-11-2024 10:15:00 Monday |
1272.5 1284.6 |
1284.9 | 1270 | 95842 |
| 1204 | -9.9 -0.77 % |
11-11-2024 09:15:00 Monday |
1282.6 1272.7 |
1282.6 | 1266.35 | 226610 |
| 1205 | -5.95 -0.46 % |
08-11-2024 15:15:00 Friday |
1285.95 1280 |
1286.45 | 1279.7 | 72236 |
| 1206 | 5.6 0.44 % |
08-11-2024 14:15:00 Friday |
1280.85 1286.45 |
1286.6 | 1279 | 235080 |
| 1207 | -5.25 -0.41 % |
08-11-2024 13:15:00 Friday |
1285.95 1280.7 |
1286.4 | 1280.05 | 109716 |
| 1208 | 2.55 0.2 % |
08-11-2024 12:15:00 Friday |
1283.4 1285.95 |
1286.4 | 1282.4 | 53602 |
| 1209 | -2.1 -0.16 % |
08-11-2024 11:15:00 Friday |
1285.5 1283.4 |
1285.95 | 1280.1 | 83515 |
| 1210 | -6.95 -0.54 % |
08-11-2024 10:15:00 Friday |
1292.75 1285.8 |
1295.45 | 1283.25 | 99606 |
| 1211 | -9.3 -0.71 % |
08-11-2024 09:15:00 Friday |
1302.65 1293.35 |
1302.8 | 1278.75 | 267298 |
| 1212 | -0.15 -0.01 % |
07-11-2024 15:15:00 Thursday |
1305.65 1305.5 |
1305.8 | 1304.25 | 36587 |
| 1213 | -3.9 -0.3 % |
07-11-2024 14:15:00 Thursday |
1309.5 1305.6 |
1309.65 | 1305.1 | 50044 |
| 1214 | 4 0.31 % |
07-11-2024 13:15:00 Thursday |
1305.5 1309.5 |
1313 | 1304.5 | 43831 |
| 1215 | -0.45 -0.03 % |
07-11-2024 12:15:00 Thursday |
1306 1305.55 |
1307.95 | 1304.8 | 42286 |
| 1216 | -1.9 -0.15 % |
07-11-2024 11:15:00 Thursday |
1308 1306.1 |
1308.25 | 1303.2 | 81264 |
| 1217 | -1.7 -0.13 % |
07-11-2024 10:15:00 Thursday |
1309.5 1307.8 |
1311.45 | 1306 | 75685 |
| 1218 | -12.65 -0.96 % |
07-11-2024 09:15:00 Thursday |
1322.15 1309.5 |
1324 | 1307.4 | 191333 |
| 1219 | 1.15 0.09 % |
06-11-2024 15:15:00 Wednesday |
1325.45 1326.6 |
1326.8 | 1324.4 | 23521 |
| 1220 | 8.5 0.65 % |
06-11-2024 14:15:00 Wednesday |
1316.9 1325.4 |
1328.45 | 1316.65 | 117910 |
| 1221 | 1.25 0.09 % |
06-11-2024 13:15:00 Wednesday |
1315.9 1317.15 |
1320.9 | 1312.75 | 58743 |
| 1222 | 7.95 0.61 % |
06-11-2024 12:15:00 Wednesday |
1308.75 1316.7 |
1319.85 | 1307.25 | 85602 |
| 1223 | 4 0.31 % |
06-11-2024 11:15:00 Wednesday |
1304.75 1308.75 |
1310.25 | 1303.25 | 62346 |
| 1224 | -4.15 -0.32 % |
06-11-2024 10:15:00 Wednesday |
1309 1304.85 |
1310.25 | 1300.3 | 92710 |
| 1225 | -2.85 -0.22 % |
06-11-2024 09:15:00 Wednesday |
1311.85 1309 |
1320.5 | 1301.45 | 176833 |
| 1226 | 3.75 0.29 % |
05-11-2024 15:15:00 Tuesday |
1304.25 1308 |
1309.35 | 1304.25 | 29692 |
| 1227 | 3.55 0.27 % |
05-11-2024 14:15:00 Tuesday |
1300.5 1304.05 |
1305.35 | 1299.35 | 49721 |
| 1228 | 9.1 0.7 % |
05-11-2024 13:15:00 Tuesday |
1291 1300.1 |
1302 | 1290.45 | 45819 |
| 1229 | 0.5 0.04 % |
05-11-2024 12:15:00 Tuesday |
1291 1291.5 |
1294.35 | 1289.95 | 42068 |
| 1230 | -6.8 -0.52 % |
05-11-2024 11:15:00 Tuesday |
1297.8 1291 |
1298.7 | 1287.7 | 55293 |
| 1231 | -2.85 -0.22 % |
05-11-2024 10:15:00 Tuesday |
1300 1297.15 |
1305.5 | 1297.1 | 61338 |
| 1232 | 6.25 0.48 % |
05-11-2024 09:15:00 Tuesday |
1293.75 1300 |
1301.45 | 1286.15 | 108450 |
| 1233 | -2.05 -0.16 % |
04-11-2024 15:15:00 Monday |
1300.95 1298.9 |
1301.25 | 1297.05 | 58130 |
| 1234 | 4.4 0.34 % |
04-11-2024 14:15:00 Monday |
1296.55 1300.95 |
1308.7 | 1294 | 147099 |
| 1235 | 1.6 0.12 % |
04-11-2024 13:15:00 Monday |
1294.85 1296.45 |
1296.8 | 1290.55 | 83799 |
| 1236 | -0.2 -0.02 % |
04-11-2024 12:15:00 Monday |
1295.05 1294.85 |
1299 | 1294 | 95016 |
| 1237 | 7.9 0.61 % |
04-11-2024 11:15:00 Monday |
1287.25 1295.15 |
1297.4 | 1285.2 | 164813 |
| 1238 | -7.2 -0.56 % |
04-11-2024 10:15:00 Monday |
1294.4 1287.2 |
1296.85 | 1285.35 | 323045 |
| 1239 | -42.55 -3.18 % |
04-11-2024 09:15:00 Monday |
1337 1294.45 |
1338.6 | 1294.05 | 469933 |
| 1240 | 3.4 0.25 % |
01-11-2024 18:00:00 Friday |
1335 1338.4 |
1341 | 1335 | 283019 |
| 1241 | -2.2 -0.16 % |
31-10-2024 15:15:00 Thursday |
1334.2 1332 |
1334.2 | 1330 | 59536 |
| 1242 | -0.6 -0.04 % |
31-10-2024 14:15:00 Thursday |
1334.8 1334.2 |
1336 | 1326.05 | 289115 |
| 1243 | -5.85 -0.44 % |
31-10-2024 13:15:00 Thursday |
1340.65 1334.8 |
1341 | 1333.65 | 81967 |
| 1244 | 2.7 0.2 % |
31-10-2024 12:15:00 Thursday |
1338 1340.7 |
1341 | 1337.55 | 34526 |
| 1245 | 1.75 0.13 % |
31-10-2024 11:15:00 Thursday |
1336.25 1338 |
1338.15 | 1333.35 | 30495 |
| 1246 | -0.7 -0.05 % |
31-10-2024 10:15:00 Thursday |
1336.85 1336.15 |
1337.95 | 1335 | 30589 |
| 1247 | -5.15 -0.38 % |
31-10-2024 09:15:00 Thursday |
1341.9 1336.75 |
1342.9 | 1330.05 | 124629 |
| 1248 | -3.05 -0.23 % |
30-10-2024 15:15:00 Wednesday |
1345.55 1342.5 |
1345.7 | 1342 | 22309 |
| 1249 | 7.5 0.56 % |
30-10-2024 14:15:00 Wednesday |
1337.5 1345 |
1347.65 | 1336.4 | 31357 |
| 1250 | -7 -0.52 % |
30-10-2024 13:15:00 Wednesday |
1345.1 1338.1 |
1345.85 | 1337.1 | 24878 |
| 1251 | 0.9 0.07 % |
30-10-2024 12:15:00 Wednesday |
1344.55 1345.45 |
1349.9 | 1343 | 72724 |
| 1252 | 3 0.22 % |
30-10-2024 11:15:00 Wednesday |
1341 1344 |
1344.2 | 1338.5 | 27495 |
| 1253 | -4.45 -0.33 % |
30-10-2024 10:15:00 Wednesday |
1345.65 1341.2 |
1347.9 | 1340.2 | 41614 |
| 1254 | 5.95 0.44 % |
30-10-2024 09:15:00 Wednesday |
1339.8 1345.75 |
1347 | 1326.15 | 98738 |
| 1255 | -0.85 -0.06 % |
29-10-2024 15:15:00 Tuesday |
1341.05 1340.2 |
1341.05 | 1339.05 | 12179 |
| 1256 | 5.15 0.39 % |
29-10-2024 14:15:00 Tuesday |
1335.85 1341 |
1342.9 | 1332.2 | 53603 |
| 1257 | 1.3 0.1 % |
29-10-2024 13:15:00 Tuesday |
1333.9 1335.2 |
1335.75 | 1329.25 | 27988 |
| 1258 | 1.5 0.11 % |
29-10-2024 12:15:00 Tuesday |
1331.8 1333.3 |
1335.55 | 1330.15 | 20631 |
| 1259 | 5.8 0.44 % |
29-10-2024 11:15:00 Tuesday |
1326 1331.8 |
1331.95 | 1323.55 | 41584 |
| 1260 | 1 0.08 % |
29-10-2024 10:15:00 Tuesday |
1325 1326 |
1330.9 | 1323.45 | 114239 |
| 1261 | -9.35 -0.7 % |
29-10-2024 09:15:00 Tuesday |
1334.3 1324.95 |
1336 | 1320.5 | 78261 |
| 1262 | -1.8 -0.13 % |
28-10-2024 15:15:00 Monday |
1334.9 1333.1 |
1336.15 | 1332.1 | 22451 |
| 1263 | -3.95 -0.3 % |
28-10-2024 14:15:00 Monday |
1338.85 1334.9 |
1340.6 | 1332.45 | 40665 |
| 1264 | -1.8 -0.13 % |
28-10-2024 13:15:00 Monday |
1340.65 1338.85 |
1345.35 | 1337.05 | 34357 |
| 1265 | -11.7 -0.87 % |
28-10-2024 12:15:00 Monday |
1352.45 1340.75 |
1353.15 | 1339.35 | 40864 |
| 1266 | 4 0.3 % |
28-10-2024 11:15:00 Monday |
1348 1352 |
1352.1 | 1346.65 | 45757 |
| 1267 | 15.2 1.14 % |
28-10-2024 10:15:00 Monday |
1332.5 1347.7 |
1348 | 1332 | 80819 |
| 1268 | -5.5 -0.41 % |
28-10-2024 09:15:00 Monday |
1338 1332.5 |
1338 | 1322 | 116719 |
| 1269 | 0.02 0 % |
25-10-2024 15:15:00 Friday |
1327.48 1327.5 |
1330.63 | 1326.5 | 95712 |
| 1270 | -4.1 -0.31 % |
25-10-2024 14:15:00 Friday |
1331.58 1327.48 |
1332.65 | 1325.3 | 298546 |
| 1271 | 1.62 0.12 % |
25-10-2024 13:15:00 Friday |
1330.08 1331.7 |
1332.98 | 1327 | 126132 |
| 1272 | 0.7 0.05 % |
25-10-2024 12:15:00 Friday |
1329.43 1330.13 |
1330.75 | 1325.05 | 98310 |
| 1273 | -0.03 0 % |
25-10-2024 11:15:00 Friday |
1329.43 1329.4 |
1331 | 1325.93 | 250904 |
| 1274 | 0.45 0.03 % |
25-10-2024 10:15:00 Friday |
1328.45 1328.9 |
1330 | 1322.55 | 327724 |
| 1275 | -15.4 -1.15 % |
25-10-2024 09:15:00 Friday |
1343.85 1328.45 |
1343.85 | 1327.5 | 265150 |
| 1276 | 0.8 0.06 % |
24-10-2024 15:15:00 Thursday |
1339.25 1340.05 |
1341 | 1339 | 44316 |
| 1277 | 4.35 0.33 % |
24-10-2024 14:15:00 Thursday |
1335 1339.35 |
1343.8 | 1332.55 | 114654 |
| 1278 | 0.23 0.02 % |
24-10-2024 13:15:00 Thursday |
1335 1335.23 |
1336.03 | 1331.88 | 69728 |
| 1279 | 4.88 0.37 % |
24-10-2024 12:15:00 Thursday |
1330 1334.88 |
1336.03 | 1329.53 | 235738 |
| 1280 | 4.42 0.33 % |
24-10-2024 11:15:00 Thursday |
1325.58 1330 |
1331 | 1324.73 | 73558 |
| 1281 | -11.65 -0.87 % |
24-10-2024 10:15:00 Thursday |
1337.23 1325.58 |
1338.15 | 1323.75 | 166158 |
| 1282 | -0.4 -0.03 % |
24-10-2024 09:15:00 Thursday |
1337.5 1337.1 |
1342.83 | 1331 | 155310 |
| 1283 | 3.45 0.26 % |
23-10-2024 15:15:00 Wednesday |
1337.88 1341.33 |
1341.4 | 1337.88 | 48260 |
| 1284 | -4.15 -0.31 % |
23-10-2024 14:15:00 Wednesday |
1341.95 1337.8 |
1342.48 | 1335.5 | 213314 |
| 1285 | -7.05 -0.52 % |
23-10-2024 13:15:00 Wednesday |
1349 1341.95 |
1350.03 | 1341.68 | 104060 |
| 1286 | 0.7 0.05 % |
23-10-2024 12:15:00 Wednesday |
1348.38 1349.08 |
1357.5 | 1346.1 | 125324 |
| 1287 | 2 0.15 % |
23-10-2024 11:15:00 Wednesday |
1346.9 1348.9 |
1353.2 | 1345.63 | 101684 |
| 1288 | 0.83 0.06 % |
23-10-2024 10:15:00 Wednesday |
1346.1 1346.93 |
1348.75 | 1340 | 87604 |
| 1289 | 5.6 0.42 % |
23-10-2024 09:15:00 Wednesday |
1340.5 1346.1 |
1349 | 1336.23 | 162220 |
| 1290 | 0.97 0.07 % |
22-10-2024 15:15:00 Tuesday |
1341.53 1342.5 |
1345.38 | 1340.4 | 27862 |
| 1291 | -12.93 -0.95 % |
22-10-2024 14:15:00 Tuesday |
1354.68 1341.75 |
1354.9 | 1341.1 | 63546 |
| 1292 | 1.3 0.1 % |
22-10-2024 13:15:00 Tuesday |
1353 1354.3 |
1354.3 | 1347.13 | 35470 |
| 1293 | -8.98 -0.66 % |
22-10-2024 12:15:00 Tuesday |
1361.88 1352.9 |
1362.28 | 1349.73 | 60754 |
| 1294 | -2.57 -0.19 % |
22-10-2024 11:15:00 Tuesday |
1365 1362.43 |
1365.5 | 1360.03 | 61444 |
| 1295 | 0.6 0.04 % |
22-10-2024 10:15:00 Tuesday |
1364.88 1365.48 |
1366.43 | 1358.38 | 59358 |
| 1296 | -4.55 -0.33 % |
22-10-2024 09:15:00 Tuesday |
1369.95 1365.4 |
1375.95 | 1365.08 | 66326 |
| 1297 | -1.9 -0.14 % |
21-10-2024 15:15:00 Monday |
1369.5 1367.6 |
1369.85 | 1367.5 | 16260 |
| 1298 | -0.95 -0.07 % |
21-10-2024 14:15:00 Monday |
1370.68 1369.73 |
1374 | 1369 | 44008 |
| 1299 | 2.28 0.17 % |
21-10-2024 13:15:00 Monday |
1368.45 1370.73 |
1373 | 1365 | 45506 |
| 1300 | 3.52 0.26 % |
21-10-2024 12:15:00 Monday |
1364.48 1368 |
1370.75 | 1364.48 | 58896 |
| 1301 | -1.2 -0.09 % |
21-10-2024 11:15:00 Monday |
1366.15 1364.95 |
1367.48 | 1364.13 | 76252 |
| 1302 | 1.55 0.11 % |
21-10-2024 10:15:00 Monday |
1364.5 1366.05 |
1369.43 | 1361 | 38202 |
| 1303 | -5.83 -0.43 % |
21-10-2024 09:15:00 Monday |
1369.83 1364 |
1371.18 | 1358.03 | 101320 |
| 1304 | -0.03 0 % |
18-10-2024 15:15:00 Friday |
1358.03 1358 |
1359.93 | 1356.3 | 153598 |
| 1305 | -7.75 -0.57 % |
18-10-2024 14:15:00 Friday |
1365.3 1357.55 |
1366.73 | 1357.5 | 244694 |
| 1306 | 2.5 0.18 % |
18-10-2024 13:15:00 Friday |
1363.3 1365.8 |
1366.68 | 1362.78 | 88026 |
| 1307 | 3.15 0.23 % |
18-10-2024 12:15:00 Friday |
1360.55 1363.7 |
1368 | 1359.75 | 128812 |
| 1308 | 5.08 0.37 % |
18-10-2024 11:15:00 Friday |
1355.5 1360.58 |
1361.5 | 1355 | 499712 |
| 1309 | 3.37 0.25 % |
18-10-2024 10:15:00 Friday |
1351.88 1355.25 |
1361 | 1350 | 89592 |
| 1310 | -1.53 -0.11 % |
18-10-2024 09:15:00 Friday |
1353.33 1351.8 |
1357.4 | 1341.6 | 208204 |
| 1311 | -0.05 0 % |
17-10-2024 15:15:00 Thursday |
1357.28 1357.23 |
1357.93 | 1356 | 20324 |
| 1312 | 1.4 0.1 % |
17-10-2024 14:15:00 Thursday |
1355.65 1357.05 |
1359.45 | 1354 | 72318 |
| 1313 | -3.93 -0.29 % |
17-10-2024 13:15:00 Thursday |
1359.43 1355.5 |
1359.85 | 1352.53 | 51806 |
| 1314 | -0.8 -0.06 % |
17-10-2024 12:15:00 Thursday |
1360.4 1359.6 |
1362.98 | 1357.65 | 47620 |
| 1315 | 1.17 0.09 % |
17-10-2024 11:15:00 Thursday |
1360.03 1361.2 |
1361.48 | 1357.73 | 183950 |
| 1316 | -3.77 -0.28 % |
17-10-2024 10:15:00 Thursday |
1363.8 1360.03 |
1367 | 1360.03 | 335396 |
| 1317 | -5.62 -0.41 % |
17-10-2024 09:15:00 Thursday |
1369.35 1363.73 |
1369.35 | 1357.8 | 939738 |
| 1318 | 0.75 0.06 % |
16-10-2024 15:15:00 Wednesday |
1354 1354.75 |
1354.75 | 1352.68 | 22506 |
| 1319 | -7.37 -0.54 % |
16-10-2024 14:15:00 Wednesday |
1361.35 1353.98 |
1364.28 | 1353 | 108862 |
| 1320 | 18.05 1.34 % |
16-10-2024 13:15:00 Wednesday |
1343.75 1361.8 |
1361.8 | 1342.48 | 119520 |
| 1321 | -1.32 -0.1 % |
16-10-2024 12:15:00 Wednesday |
1344.55 1343.23 |
1345 | 1340.7 | 89492 |
| 1322 | -1 -0.07 % |
16-10-2024 11:15:00 Wednesday |
1345.95 1344.95 |
1346.63 | 1341.93 | 43282 |
| 1323 | 0.95 0.07 % |
16-10-2024 10:15:00 Wednesday |
1345 1345.95 |
1346.9 | 1341.88 | 107648 |
| 1324 | 1.53 0.11 % |
16-10-2024 09:15:00 Wednesday |
1343.95 1345.48 |
1353.18 | 1338 | 131720 |
| 1325 | 1.07 0.08 % |
15-10-2024 15:15:00 Tuesday |
1343.43 1344.5 |
1345.7 | 1340.63 | 109622 |
| 1326 | -2.05 -0.15 % |
15-10-2024 14:15:00 Tuesday |
1345.48 1343.43 |
1348 | 1343.08 | 188364 |
| 1327 | -4.72 -0.35 % |
15-10-2024 13:15:00 Tuesday |
1350.2 1345.48 |
1350.58 | 1344.2 | 185628 |
| 1328 | -5.93 -0.44 % |
15-10-2024 12:15:00 Tuesday |
1355.93 1350 |
1357.98 | 1350 | 119400 |
| 1329 | -3.55 -0.26 % |
15-10-2024 11:15:00 Tuesday |
1359.48 1355.93 |
1359.48 | 1352.55 | 257702 |
| 1330 | -3.9 -0.29 % |
15-10-2024 10:15:00 Tuesday |
1363 1359.1 |
1367.5 | 1357.5 | 107312 |
| 1331 | 3.65 0.27 % |
15-10-2024 09:15:00 Tuesday |
1359.48 1363.13 |
1372 | 1357.45 | 302964 |
| 1332 | 0.25 0.02 % |
14-10-2024 15:15:00 Monday |
1372.38 1372.63 |
1373.75 | 1371.88 | 31148 |
| 1333 | 0.55 0.04 % |
14-10-2024 14:15:00 Monday |
1371.83 1372.38 |
1373.38 | 1369.95 | 98094 |
| 1334 | 1.97 0.14 % |
14-10-2024 13:15:00 Monday |
1369.78 1371.75 |
1372.73 | 1368.98 | 110710 |
| 1335 | -6.27 -0.46 % |
14-10-2024 12:15:00 Monday |
1376.1 1369.83 |
1376.1 | 1368.25 | 64502 |
| 1336 | 2.72 0.2 % |
14-10-2024 11:15:00 Monday |
1372.63 1375.35 |
1377.2 | 1372.43 | 53888 |
| 1337 | -4.6 -0.33 % |
14-10-2024 10:15:00 Monday |
1377.1 1372.5 |
1378.88 | 1369 | 46288 |
| 1338 | -3.82 -0.28 % |
14-10-2024 09:15:00 Monday |
1380.85 1377.03 |
1380.85 | 1371.78 | 93826 |
| 1339 | 3 0.22 % |
11-10-2024 15:15:00 Friday |
1372 1375 |
1375.2 | 1371.75 | 38124 |
| 1340 | -1.52 -0.11 % |
11-10-2024 14:15:00 Friday |
1373.95 1372.43 |
1375.5 | 1369.5 | 487464 |
| 1341 | -5.72 -0.41 % |
11-10-2024 13:15:00 Friday |
1379.7 1373.98 |
1380.7 | 1373.6 | 153186 |
| 1342 | 1 0.07 % |
11-10-2024 12:15:00 Friday |
1378.88 1379.88 |
1380.1 | 1376.8 | 66232 |
| 1343 | 2.08 0.15 % |
11-10-2024 11:15:00 Friday |
1376 1378.08 |
1379.95 | 1374.5 | 26278 |
| 1344 | -5.13 -0.37 % |
11-10-2024 10:15:00 Friday |
1380.73 1375.6 |
1380.73 | 1372.05 | 42396 |
| 1345 | 9.15 0.67 % |
11-10-2024 09:15:00 Friday |
1371 1380.15 |
1383.53 | 1369 | 63826 |
| 1346 | 0.63 0.05 % |
10-10-2024 15:15:00 Thursday |
1371 1371.63 |
1372.13 | 1370 | 45348 |
| 1347 | -1.95 -0.14 % |
10-10-2024 14:15:00 Thursday |
1372.7 1370.75 |
1373.1 | 1370 | 94644 |
| 1348 | -7.32 -0.53 % |
10-10-2024 13:15:00 Thursday |
1380 1372.68 |
1381.2 | 1371 | 126950 |
| 1349 | 3.5 0.25 % |
10-10-2024 12:15:00 Thursday |
1376.5 1380 |
1381.93 | 1375.5 | 79730 |
| 1350 | 0.42 0.03 % |
10-10-2024 11:15:00 Thursday |
1376.08 1376.5 |
1379.65 | 1374.55 | 69834 |
| 1351 | -6.17 -0.45 % |
10-10-2024 10:15:00 Thursday |
1382.5 1376.33 |
1386 | 1376 | 111062 |
| 1352 | 1.1 0.08 % |
10-10-2024 09:15:00 Thursday |
1382.18 1383.28 |
1383.33 | 1370.5 | 200890 |
| 1353 | 1.38 0.1 % |
09-10-2024 15:15:00 Wednesday |
1373.55 1374.93 |
1374.93 | 1372.08 | 61030 |
| 1354 | -12.78 -0.92 % |
09-10-2024 14:15:00 Wednesday |
1386.28 1373.5 |
1386.28 | 1373.03 | 149004 |
| 1355 | -0.57 -0.04 % |
09-10-2024 13:15:00 Wednesday |
1386.4 1385.83 |
1389 | 1383.25 | 57590 |
| 1356 | -2.35 -0.17 % |
09-10-2024 12:15:00 Wednesday |
1388.75 1386.4 |
1391.5 | 1385.75 | 42370 |
| 1357 | -6.98 -0.5 % |
09-10-2024 11:15:00 Wednesday |
1395.73 1388.75 |
1397.63 | 1386.48 | 73512 |
| 1358 | -0.75 -0.05 % |
09-10-2024 10:15:00 Wednesday |
1396.25 1395.5 |
1397.68 | 1391.5 | 70188 |
| 1359 | -4.57 -0.33 % |
09-10-2024 09:15:00 Wednesday |
1401.35 1396.78 |
1401.35 | 1385.63 | 178836 |
| 1360 | 2.45 0.18 % |
08-10-2024 15:15:00 Tuesday |
1397.05 1399.5 |
1401.38 | 1396.8 | 19760 |
| 1361 | 0.75 0.05 % |
08-10-2024 14:15:00 Tuesday |
1396.75 1397.5 |
1398.48 | 1389.28 | 44084 |
| 1362 | 9.4 0.68 % |
08-10-2024 13:15:00 Tuesday |
1387.18 1396.58 |
1396.83 | 1383.95 | 43194 |
| 1363 | 1.87 0.14 % |
08-10-2024 12:15:00 Tuesday |
1385.13 1387 |
1389.5 | 1380.2 | 38532 |
| 1364 | 1.13 0.08 % |
08-10-2024 11:15:00 Tuesday |
1384.15 1385.28 |
1389.5 | 1381.35 | 38038 |
| 1365 | 8.53 0.62 % |
08-10-2024 10:15:00 Tuesday |
1375.15 1383.68 |
1384.5 | 1373.6 | 48094 |
| 1366 | -4.7 -0.34 % |
08-10-2024 09:15:00 Tuesday |
1380 1375.3 |
1380 | 1365.1 | 84574 |
| 1367 | 1.05 0.08 % |
07-10-2024 15:15:00 Monday |
1369.88 1370.93 |
1371.93 | 1367.5 | 69338 |
| 1368 | 1.73 0.13 % |
07-10-2024 14:15:00 Monday |
1368.15 1369.88 |
1373.98 | 1361.45 | 208478 |
| 1369 | -4 -0.29 % |
07-10-2024 13:15:00 Monday |
1372.15 1368.15 |
1373.73 | 1364 | 158700 |
| 1370 | -11.42 -0.83 % |
07-10-2024 12:15:00 Monday |
1383.5 1372.08 |
1384.95 | 1370.5 | 145694 |
| 1371 | 1.98 0.14 % |
07-10-2024 11:15:00 Monday |
1381.65 1383.63 |
1388.3 | 1379.68 | 129280 |
| 1372 | -9.45 -0.68 % |
07-10-2024 10:15:00 Monday |
1390.45 1381 |
1391.4 | 1374.25 | 208860 |
| 1373 | -8.73 -0.62 % |
07-10-2024 09:15:00 Monday |
1399.98 1391.25 |
1399.98 | 1386.6 | 195416 |
| 1374 | -1.05 -0.08 % |
04-10-2024 15:15:00 Friday |
1387.4 1386.35 |
1388.13 | 1385.5 | 297030 |
| 1375 | -3.5 -0.25 % |
04-10-2024 14:15:00 Friday |
1390.9 1387.4 |
1393.3 | 1386 | 326894 |
| 1376 | -4.35 -0.31 % |
04-10-2024 13:15:00 Friday |
1395.25 1390.9 |
1396.18 | 1388 | 280434 |
| 1377 | -20.1 -1.42 % |
04-10-2024 12:15:00 Friday |
1415.9 1395.8 |
1417.5 | 1393.58 | 410376 |
| 1378 | 4.07 0.29 % |
04-10-2024 11:15:00 Friday |
1411.78 1415.85 |
1416.45 | 1406.88 | 257854 |
| 1379 | 9.05 0.65 % |
04-10-2024 10:15:00 Friday |
1402.73 1411.78 |
1412.5 | 1399.65 | 172416 |
| 1380 | -4.27 -0.3 % |
04-10-2024 09:15:00 Friday |
1407 1402.73 |
1417.98 | 1383 | 484780 |
| 1381 | -4.68 -0.33 % |
03-10-2024 15:15:00 Thursday |
1412.08 1407.4 |
1412.08 | 1405.05 | 121802 |
| 1382 | 1.88 0.13 % |
03-10-2024 14:15:00 Thursday |
1410.1 1411.98 |
1413.03 | 1403.08 | 316036 |
| 1383 | -10.53 -0.74 % |
03-10-2024 13:15:00 Thursday |
1420.78 1410.25 |
1421.4 | 1408 | 263234 |
| 1384 | -8.08 -0.57 % |
03-10-2024 12:15:00 Thursday |
1429.48 1421.4 |
1430 | 1420.68 | 1436706 |
| 1385 | -10.7 -0.74 % |
03-10-2024 11:15:00 Thursday |
1440.18 1429.48 |
1440.18 | 1428.4 | 1715536 |
| 1386 | -1.68 -0.12 % |
03-10-2024 10:15:00 Thursday |
1441.63 1439.95 |
1442.45 | 1438.5 | 945334 |
| 1387 | 7.03 0.49 % |
03-10-2024 09:15:00 Thursday |
1435.15 1442.18 |
1449.98 | 1435.15 | 2274998 |
| 1388 | 0.5 0.03 % |
01-10-2024 15:15:00 Tuesday |
1464 1464.5 |
1465.73 | 1463.28 | 43032 |
| 1389 | -2.98 -0.2 % |
01-10-2024 14:15:00 Tuesday |
1467.38 1464.4 |
1468.78 | 1464.05 | 169120 |
| 1390 | 0.67 0.05 % |
01-10-2024 13:15:00 Tuesday |
1466.78 1467.45 |
1468.23 | 1464.05 | 83728 |
| 1391 | -3.25 -0.22 % |
01-10-2024 12:15:00 Tuesday |
1470.03 1466.78 |
1472.1 | 1463.85 | 600696 |
| 1392 | 5.2 0.35 % |
01-10-2024 11:15:00 Tuesday |
1465.45 1470.65 |
1472.4 | 1463.38 | 66170 |
| 1393 | -10.85 -0.73 % |
01-10-2024 10:15:00 Tuesday |
1476.33 1465.48 |
1476.8 | 1463.5 | 385814 |
| 1394 | -4.32 -0.29 % |
01-10-2024 09:15:00 Tuesday |
1481.35 1477.03 |
1489 | 1476.13 | 116510 |
| 1395 | 3.3 0.22 % |
30-09-2024 15:15:00 Monday |
1475.68 1478.98 |
1479.33 | 1475 | 79026 |
| 1396 | -5.57 -0.38 % |
30-09-2024 14:15:00 Monday |
1481.25 1475.68 |
1481.38 | 1475.68 | 196290 |
| 1397 | -6.12 -0.41 % |
30-09-2024 13:15:00 Monday |
1487.5 1481.38 |
1487.55 | 1480.25 | 87742 |
| 1398 | -2.45 -0.16 % |
30-09-2024 12:15:00 Monday |
1489.5 1487.05 |
1491 | 1486.5 | 59662 |
| 1399 | -0.73 -0.05 % |
30-09-2024 11:15:00 Monday |
1490.23 1489.5 |
1492.5 | 1488 | 106260 |
| 1400 | -7.85 -0.52 % |
30-09-2024 10:15:00 Monday |
1498.18 1490.33 |
1498.45 | 1487.55 | 165580 |
| 1401 | -19.82 -1.31 % |
30-09-2024 09:15:00 Monday |
1518 1498.18 |
1522.15 | 1496.03 | 151722 |
| 1402 | -3.45 -0.23 % |
27-09-2024 15:15:00 Friday |
1526.28 1522.83 |
1527.5 | 1522.28 | 90082 |
| 1403 | 16.08 1.06 % |
27-09-2024 14:15:00 Friday |
1510.4 1526.48 |
1533.45 | 1508.9 | 379672 |
| 1404 | 12.55 0.84 % |
27-09-2024 13:15:00 Friday |
1497.28 1509.83 |
1510.5 | 1496.4 | 84550 |
| 1405 | -0.4 -0.03 % |
27-09-2024 12:15:00 Friday |
1497.7 1497.3 |
1499.95 | 1495.5 | 70824 |
| 1406 | 1.23 0.08 % |
27-09-2024 11:15:00 Friday |
1495.8 1497.03 |
1498 | 1493.75 | 69728 |
| 1407 | -2.22 -0.15 % |
27-09-2024 10:15:00 Friday |
1497.1 1494.88 |
1498 | 1494 | 130074 |
| 1408 | -2.27 -0.15 % |
27-09-2024 09:15:00 Friday |
1500 1497.73 |
1500.5 | 1492 | 75388 |
| 1409 | 6.42 0.43 % |
26-09-2024 15:15:00 Thursday |
1497.58 1504 |
1504 | 1497.48 | 38914 |
| 1410 | 1.2 0.08 % |
26-09-2024 14:15:00 Thursday |
1496.38 1497.58 |
1498.8 | 1494.73 | 88066 |
| 1411 | -2.8 -0.19 % |
26-09-2024 13:15:00 Thursday |
1498.48 1495.68 |
1501.58 | 1493.5 | 44168 |
| 1412 | -1 -0.07 % |
26-09-2024 12:15:00 Thursday |
1499.5 1498.5 |
1500 | 1496.73 | 45032 |
| 1413 | -1.5 -0.1 % |
26-09-2024 11:15:00 Thursday |
1501 1499.5 |
1502.45 | 1499.25 | 16196 |
| 1414 | 3.5 0.23 % |
26-09-2024 10:15:00 Thursday |
1497.5 1501 |
1501 | 1496.5 | 42294 |
| 1415 | 4.57 0.31 % |
26-09-2024 09:15:00 Thursday |
1492.48 1497.05 |
1499.2 | 1488.05 | 26730 |
| 1416 | -0.33 -0.02 % |
25-09-2024 15:15:00 Wednesday |
1493.73 1493.4 |
1494.98 | 1493 | 23746 |
| 1417 | -2.85 -0.19 % |
25-09-2024 14:15:00 Wednesday |
1496.03 1493.18 |
1496.8 | 1488.9 | 32360 |
| 1418 | 9.6 0.65 % |
25-09-2024 13:15:00 Wednesday |
1486.4 1496 |
1496 | 1486.03 | 24816 |
| 1419 | 0.97 0.07 % |
25-09-2024 12:15:00 Wednesday |
1485.13 1486.1 |
1488 | 1484.25 | 58460 |
| 1420 | 0.92 0.06 % |
25-09-2024 11:15:00 Wednesday |
1484.33 1485.25 |
1486.7 | 1482.73 | 58866 |
| 1421 | -0.65 -0.04 % |
25-09-2024 10:15:00 Wednesday |
1485 1484.35 |
1485.4 | 1481.6 | 26690 |
| 1422 | 0.37 0.02 % |
25-09-2024 09:15:00 Wednesday |
1484.63 1485 |
1489 | 1480.25 | 66498 |
| 1423 | 0.48 0.03 % |
24-09-2024 15:15:00 Tuesday |
1490 1490.48 |
1490.73 | 1488.55 | 28106 |
| 1424 | -4.92 -0.33 % |
24-09-2024 14:15:00 Tuesday |
1495 1490.08 |
1495.5 | 1488.2 | 137366 |
| 1425 | 0.02 0 % |
24-09-2024 13:15:00 Tuesday |
1494.98 1495 |
1495.9 | 1493.98 | 40186 |
| 1426 | 2.95 0.2 % |
24-09-2024 12:15:00 Tuesday |
1491.58 1494.53 |
1496 | 1490.65 | 49584 |
| 1427 | -1.57 -0.11 % |
24-09-2024 11:15:00 Tuesday |
1493.5 1491.93 |
1493.5 | 1489.23 | 73758 |
| 1428 | -1.85 -0.12 % |
24-09-2024 10:15:00 Tuesday |
1495.35 1493.5 |
1496.88 | 1491.33 | 59762 |
| 1429 | 4.87 0.33 % |
24-09-2024 09:15:00 Tuesday |
1489.98 1494.85 |
1500 | 1488.58 | 73238 |
| 1430 | -0.3 -0.02 % |
23-09-2024 15:15:00 Monday |
1493.43 1493.13 |
1494.4 | 1491.13 | 24032 |
| 1431 | -0.85 -0.06 % |
23-09-2024 14:15:00 Monday |
1494.88 1494.03 |
1496 | 1492.13 | 159826 |
| 1432 | -1.6 -0.11 % |
23-09-2024 13:15:00 Monday |
1497.1 1495.5 |
1497.43 | 1494.9 | 23546 |
| 1433 | 1.22 0.08 % |
23-09-2024 12:15:00 Monday |
1496.03 1497.25 |
1497.25 | 1493.75 | 114776 |
| 1434 | -3.33 -0.22 % |
23-09-2024 11:15:00 Monday |
1499.38 1496.05 |
1499.5 | 1492.73 | 47410 |
| 1435 | 1.3 0.09 % |
23-09-2024 10:15:00 Monday |
1498.2 1499.5 |
1500 | 1495.63 | 60994 |
| 1436 | 8.35 0.56 % |
23-09-2024 09:15:00 Monday |
1490.05 1498.4 |
1501.38 | 1489.6 | 162842 |
| 1437 | 0.57 0.04 % |
20-09-2024 15:15:00 Friday |
1484.43 1485 |
1488.9 | 1484 | 206754 |
| 1438 | -0.78 -0.05 % |
20-09-2024 14:15:00 Friday |
1485.23 1484.45 |
1494.28 | 1478.43 | 870374 |
| 1439 | -7.7 -0.52 % |
20-09-2024 13:15:00 Friday |
1492.23 1484.53 |
1495.58 | 1472.48 | 715800 |
| 1440 | 2.5 0.17 % |
20-09-2024 12:15:00 Friday |
1489.75 1492.25 |
1493.73 | 1486.28 | 138860 |
| 1441 | 2.02 0.14 % |
20-09-2024 11:15:00 Friday |
1487.98 1490 |
1492.83 | 1486.95 | 90198 |
| 1442 | 9.7 0.66 % |
20-09-2024 10:15:00 Friday |
1477.8 1487.5 |
1488.38 | 1476 | 1332836 |
| 1443 | 3.13 0.21 % |
20-09-2024 09:15:00 Friday |
1474.5 1477.63 |
1483 | 1471.78 | 50600 |
| 1444 | 0.45 0.03 % |
19-09-2024 15:15:00 Thursday |
1469.73 1470.18 |
1471.05 | 1468.53 | 6426 |
| 1445 | -1.95 -0.13 % |
19-09-2024 14:15:00 Thursday |
1471.63 1469.68 |
1472 | 1468.23 | 12084 |
| 1446 | 8.17 0.56 % |
19-09-2024 13:15:00 Thursday |
1463.63 1471.8 |
1476.5 | 1463.08 | 22612 |
| 1447 | -0.63 -0.04 % |
19-09-2024 12:15:00 Thursday |
1464.13 1463.5 |
1468.15 | 1460 | 10646 |
| 1448 | 7.15 0.49 % |
19-09-2024 11:15:00 Thursday |
1457.35 1464.5 |
1467.5 | 1455.6 | 14356 |
| 1449 | -3.93 -0.27 % |
19-09-2024 10:15:00 Thursday |
1461.43 1457.5 |
1464.15 | 1456.88 | 17750 |
| 1450 | -2.53 -0.17 % |
19-09-2024 09:15:00 Thursday |
1465.48 1462.95 |
1472.43 | 1462 | 36766 |
| 1451 | -0.1 -0.01 % |
18-09-2024 15:15:00 Wednesday |
1462.5 1462.4 |
1464.18 | 1461.5 | 22064 |
| 1452 | -0.7 -0.05 % |
18-09-2024 14:15:00 Wednesday |
1463.23 1462.53 |
1466.5 | 1461 | 44306 |
| 1453 | -4.87 -0.33 % |
18-09-2024 13:15:00 Wednesday |
1468.45 1463.58 |
1468.45 | 1461.1 | 81978 |
| 1454 | -2.38 -0.16 % |
18-09-2024 12:15:00 Wednesday |
1470.83 1468.45 |
1472.48 | 1465 | 69942 |
| 1455 | -8.17 -0.55 % |
18-09-2024 11:15:00 Wednesday |
1479 1470.83 |
1479.63 | 1470.5 | 62080 |
| 1456 | -0.23 -0.02 % |
18-09-2024 10:15:00 Wednesday |
1479.23 1479 |
1482 | 1477.5 | 46832 |
| 1457 | 9.38 0.64 % |
18-09-2024 09:15:00 Wednesday |
1470 1479.38 |
1480.95 | 1468.05 | 65040 |
| 1458 | 0.1 0.01 % |
17-09-2024 15:15:00 Tuesday |
1472.9 1473 |
1473.65 | 1471.38 | 22708 |
| 1459 | 0.75 0.05 % |
17-09-2024 14:15:00 Tuesday |
1471.5 1472.25 |
1474.05 | 1470.03 | 67238 |
| 1460 | 0.1 0.01 % |
17-09-2024 13:15:00 Tuesday |
1471.4 1471.5 |
1472.7 | 1470.38 | 58240 |
| 1461 | 3.9 0.27 % |
17-09-2024 12:15:00 Tuesday |
1467.75 1471.65 |
1473.75 | 1466.9 | 91914 |
| 1462 | -2.87 -0.2 % |
17-09-2024 11:15:00 Tuesday |
1470.7 1467.83 |
1472.45 | 1467.03 | 38134 |
| 1463 | -1.9 -0.13 % |
17-09-2024 10:15:00 Tuesday |
1472.5 1470.6 |
1473.5 | 1470 | 23276 |
| 1464 | -1.85 -0.13 % |
17-09-2024 09:15:00 Tuesday |
1474.35 1472.5 |
1477 | 1469.5 | 57260 |
| 1465 | 0.98 0.07 % |
16-09-2024 15:15:00 Monday |
1471.5 1472.48 |
1473.53 | 1470.18 | 6148 |
| 1466 | -0.03 0 % |
16-09-2024 14:15:00 Monday |
1471.48 1471.45 |
1472.48 | 1470 | 7758 |
| 1467 | 3.82 0.26 % |
16-09-2024 13:15:00 Monday |
1467.73 1471.55 |
1474 | 1466.75 | 11178 |
| 1468 | 0.97 0.07 % |
16-09-2024 12:15:00 Monday |
1466.83 1467.8 |
1470.5 | 1466 | 11628 |
| 1469 | -3.72 -0.25 % |
16-09-2024 11:15:00 Monday |
1470.55 1466.83 |
1471.6 | 1465 | 12726 |
| 1470 | -5.73 -0.39 % |
16-09-2024 10:15:00 Monday |
1476.28 1470.55 |
1477.18 | 1469.5 | 12702 |
| 1471 | -2.05 -0.14 % |
16-09-2024 09:15:00 Monday |
1478.75 1476.7 |
1480.8 | 1474.33 | 19100 |
| 1472 | 0.98 0.07 % |
13-09-2024 15:15:00 Friday |
1472.5 1473.48 |
1474.25 | 1472.18 | 57506 |
| 1473 | -3.33 -0.23 % |
13-09-2024 14:15:00 Friday |
1476.08 1472.75 |
1476.5 | 1469.35 | 379356 |
| 1474 | -3.2 -0.22 % |
13-09-2024 13:15:00 Friday |
1479.05 1475.85 |
1479.2 | 1472.85 | 178990 |
| 1475 | 0.75 0.05 % |
13-09-2024 12:15:00 Friday |
1478.7 1479.45 |
1482.28 | 1477.9 | 10822 |
| 1476 | -2.18 -0.15 % |
13-09-2024 11:15:00 Friday |
1480.58 1478.4 |
1481.48 | 1476.48 | 14590 |
| 1477 | 0.5 0.03 % |
13-09-2024 10:15:00 Friday |
1480 1480.5 |
1482.7 | 1477.75 | 28860 |
| 1478 | 3.28 0.22 % |
13-09-2024 09:15:00 Friday |
1477.2 1480.48 |
1482.8 | 1474.4 | 52842 |
| 1479 | -4.03 -0.27 % |
12-09-2024 15:15:00 Thursday |
1480.03 1476 |
1481.45 | 1473.75 | 42520 |
| 1480 | 15.35 1.05 % |
12-09-2024 14:15:00 Thursday |
1464.9 1480.25 |
1485.5 | 1463.53 | 151928 |
| 1481 | 12.6 0.87 % |
12-09-2024 13:15:00 Thursday |
1452.33 1464.93 |
1465.78 | 1450.25 | 59426 |
| 1482 | -2.25 -0.15 % |
12-09-2024 12:15:00 Thursday |
1454.05 1451.8 |
1454.05 | 1449 | 138542 |
| 1483 | 3.65 0.25 % |
12-09-2024 11:15:00 Thursday |
1450 1453.65 |
1455.25 | 1446.25 | 155566 |
| 1484 | -2.62 -0.18 % |
12-09-2024 10:15:00 Thursday |
1452.85 1450.23 |
1452.9 | 1448.28 | 57044 |
| 1485 | -7.3 -0.5 % |
12-09-2024 09:15:00 Thursday |
1459.38 1452.08 |
1459.38 | 1448.18 | 82834 |
| 1486 | 1.9 0.13 % |
11-09-2024 15:15:00 Wednesday |
1451.1 1453 |
1454.03 | 1450.83 | 16554 |
| 1487 | -1.6 -0.11 % |
11-09-2024 14:15:00 Wednesday |
1452.7 1451.1 |
1454.3 | 1447.65 | 54034 |
| 1488 | -12.05 -0.82 % |
11-09-2024 13:15:00 Wednesday |
1465.5 1453.45 |
1466 | 1452.2 | 54614 |
| 1489 | -1.18 -0.08 % |
11-09-2024 12:15:00 Wednesday |
1466.68 1465.5 |
1468.5 | 1465.03 | 24068 |
| 1490 | 1.57 0.11 % |
11-09-2024 11:15:00 Wednesday |
1465.38 1466.95 |
1468.13 | 1464 | 13192 |
| 1491 | 0.38 0.03 % |
11-09-2024 10:15:00 Wednesday |
1465 1465.38 |
1466.08 | 1463.33 | 54512 |
| 1492 | 1.02 0.07 % |
11-09-2024 09:15:00 Wednesday |
1464.48 1465.5 |
1466.88 | 1461.5 | 38870 |
| 1493 | 1.55 0.11 % |
10-09-2024 15:15:00 Tuesday |
1461.18 1462.73 |
1462.88 | 1460 | 33410 |
| 1494 | -8.87 -0.6 % |
10-09-2024 14:15:00 Tuesday |
1469.5 1460.63 |
1469.88 | 1460.05 | 88224 |
| 1495 | -0.97 -0.07 % |
10-09-2024 13:15:00 Tuesday |
1470 1469.03 |
1471.98 | 1466.53 | 35106 |
| 1496 | 4.82 0.33 % |
10-09-2024 12:15:00 Tuesday |
1465.83 1470.65 |
1471.83 | 1463.78 | 64608 |
| 1497 | 0.6 0.04 % |
10-09-2024 11:15:00 Tuesday |
1465.25 1465.85 |
1468 | 1463.8 | 62040 |
| 1498 | 5.12 0.35 % |
10-09-2024 10:15:00 Tuesday |
1460.13 1465.25 |
1465.25 | 1459.65 | 42484 |
| 1499 | -2.2 -0.15 % |
10-09-2024 09:15:00 Tuesday |
1462.4 1460.2 |
1469.48 | 1458 | 104438 |
| 1500 | 1.08 0.07 % |
09-09-2024 15:15:00 Monday |
1463.5 1464.58 |
1464.95 | 1462 | 27048 |
| 1501 | 2.23 0.15 % |
09-09-2024 14:15:00 Monday |
1460.8 1463.03 |
1464.25 | 1457.58 | 62806 |
| 1502 | -2.15 -0.15 % |
09-09-2024 13:15:00 Monday |
1463 1460.85 |
1464.88 | 1460.2 | 32972 |
| 1503 | 2.45 0.17 % |
09-09-2024 12:15:00 Monday |
1460.55 1463 |
1463.8 | 1459.25 | 24874 |
| 1504 | -3.88 -0.26 % |
09-09-2024 11:15:00 Monday |
1464.68 1460.8 |
1464.98 | 1459 | 38518 |
| 1505 | 2.75 0.19 % |
09-09-2024 10:15:00 Monday |
1461.93 1464.68 |
1467.5 | 1461.5 | 46674 |
| 1506 | -4.47 -0.3 % |
09-09-2024 09:15:00 Monday |
1466.05 1461.58 |
1469.5 | 1456.25 | 196944 |
| 1507 | -1 -0.07 % |
06-09-2024 15:15:00 Friday |
1467.1 1466.1 |
1467.58 | 1463.03 | 102308 |
| 1508 | 2.15 0.15 % |
06-09-2024 14:15:00 Friday |
1465.05 1467.2 |
1467.45 | 1461.38 | 720196 |
| 1509 | -1.5 -0.1 % |
06-09-2024 13:15:00 Friday |
1466.9 1465.4 |
1468.33 | 1464.98 | 110314 |
| 1510 | -6.05 -0.41 % |
06-09-2024 12:15:00 Friday |
1472.55 1466.5 |
1474.13 | 1465 | 227780 |
| 1511 | 8.15 0.56 % |
06-09-2024 11:15:00 Friday |
1464.45 1472.6 |
1474.18 | 1463.75 | 118138 |
| 1512 | -4.13 -0.28 % |
06-09-2024 10:15:00 Friday |
1467.88 1463.75 |
1470 | 1463.25 | 278406 |
| 1513 | -26.02 -1.74 % |
06-09-2024 09:15:00 Friday |
1494.95 1468.93 |
1498.1 | 1463 | 473432 |
| 1514 | -0.52 -0.03 % |
05-09-2024 15:15:00 Thursday |
1496.25 1495.73 |
1497.15 | 1493.55 | 64468 |
| 1515 | -7.85 -0.52 % |
05-09-2024 14:15:00 Thursday |
1504.48 1496.63 |
1504.5 | 1487.68 | 183240 |
| 1516 | -3.4 -0.23 % |
05-09-2024 13:15:00 Thursday |
1507.4 1504 |
1508.65 | 1502.83 | 100324 |
| 1517 | -5.77 -0.38 % |
05-09-2024 12:15:00 Thursday |
1513.75 1507.98 |
1513.85 | 1507.45 | 52148 |
| 1518 | -1.6 -0.11 % |
05-09-2024 11:15:00 Thursday |
1515 1513.4 |
1515.7 | 1512 | 37434 |
| 1519 | -1.75 -0.12 % |
05-09-2024 10:15:00 Thursday |
1516.75 1515 |
1516.78 | 1511.98 | 49746 |
| 1520 | -2.98 -0.2 % |
05-09-2024 09:15:00 Thursday |
1519.73 1516.75 |
1526.03 | 1515.08 | 129604 |
| 1521 | 0.9 0.06 % |
04-09-2024 15:15:00 Wednesday |
1515.35 1516.25 |
1516.5 | 1513.88 | 32406 |
| 1522 | 2.65 0.18 % |
04-09-2024 14:15:00 Wednesday |
1512.2 1514.85 |
1515.38 | 1510.5 | 43852 |
| 1523 | -1.38 -0.09 % |
04-09-2024 13:15:00 Wednesday |
1513.98 1512.6 |
1517 | 1511.05 | 47528 |
| 1524 | -1 -0.07 % |
04-09-2024 12:15:00 Wednesday |
1515 1514 |
1515.1 | 1512 | 29656 |
| 1525 | 4.27 0.28 % |
04-09-2024 11:15:00 Wednesday |
1510.73 1515 |
1516.73 | 1510.53 | 40016 |
| 1526 | -0.37 -0.02 % |
04-09-2024 10:15:00 Wednesday |
1511.35 1510.98 |
1515 | 1507.3 | 40964 |
| 1527 | 14.05 0.94 % |
04-09-2024 09:15:00 Wednesday |
1497.95 1512 |
1512.98 | 1497.95 | 152534 |
| 1528 | 0.45 0.03 % |
03-09-2024 15:15:00 Tuesday |
1509.65 1510.1 |
1510.5 | 1508.18 | 28696 |
| 1529 | -4.72 -0.31 % |
03-09-2024 14:15:00 Tuesday |
1513.75 1509.03 |
1514.23 | 1507.65 | 69626 |
| 1530 | -2.45 -0.16 % |
03-09-2024 13:15:00 Tuesday |
1516.48 1514.03 |
1518.25 | 1513.5 | 69908 |
| 1531 | 4.02 0.27 % |
03-09-2024 12:15:00 Tuesday |
1512.48 1516.5 |
1516.73 | 1512 | 41200 |
| 1532 | -1.03 -0.07 % |
03-09-2024 11:15:00 Tuesday |
1513.03 1512 |
1514.68 | 1511.58 | 36952 |
| 1533 | -1.23 -0.08 % |
03-09-2024 10:15:00 Tuesday |
1514.23 1513 |
1514.5 | 1510.05 | 53780 |
| 1534 | -6.6 -0.43 % |
03-09-2024 09:15:00 Tuesday |
1520.83 1514.23 |
1522.5 | 1512.85 | 108906 |
| 1535 | -0.53 -0.03 % |
02-09-2024 15:15:00 Monday |
1517.38 1516.85 |
1519 | 1515 | 32970 |
| 1536 | 3.83 0.25 % |
02-09-2024 14:15:00 Monday |
1512.85 1516.68 |
1517.98 | 1511.15 | 56338 |
| 1537 | -0.78 -0.05 % |
02-09-2024 13:15:00 Monday |
1514.03 1513.25 |
1515.33 | 1512.75 | 34694 |
| 1538 | -2.43 -0.16 % |
02-09-2024 12:15:00 Monday |
1516.68 1514.25 |
1518.48 | 1512.13 | 86306 |
| 1539 | 0 0 % |
02-09-2024 11:15:00 Monday |
1517.43 1517.43 |
1518.98 | 1515.25 | 42884 |
| 1540 | -6 -0.39 % |
02-09-2024 10:15:00 Monday |
1523.5 1517.5 |
1525 | 1516.05 | 78962 |
| 1541 | 7.57 0.5 % |
02-09-2024 09:15:00 Monday |
1515.83 1523.4 |
1526.68 | 1506.4 | 257696 |
| 1542 | 0.6 0.04 % |
30-08-2024 15:15:00 Friday |
1510.9 1511.5 |
1513.28 | 1507.6 | 96682 |
| 1543 | -0.77 -0.05 % |
30-08-2024 14:15:00 Friday |
1512.5 1511.73 |
1514.78 | 1505.25 | 338068 |
| 1544 | 3.45 0.23 % |
30-08-2024 13:15:00 Friday |
1509.05 1512.5 |
1513.6 | 1508.03 | 75708 |
| 1545 | 4.03 0.27 % |
30-08-2024 12:15:00 Friday |
1504.6 1508.63 |
1509.88 | 1504.5 | 83254 |
| 1546 | -9 -0.59 % |
30-08-2024 11:15:00 Friday |
1513.6 1504.6 |
1514.23 | 1503.48 | 80044 |
| 1547 | -3.25 -0.21 % |
30-08-2024 10:15:00 Friday |
1516.95 1513.7 |
1517.23 | 1510.75 | 177144 |
| 1548 | -24.98 -1.62 % |
30-08-2024 09:15:00 Friday |
1541.98 1517 |
1541.98 | 1512.53 | 497310 |
| 1549 | 4.43 0.29 % |
29-08-2024 15:15:00 Thursday |
1517.95 1522.38 |
1522.38 | 1516.53 | 79976 |
| 1550 | -14.1 -0.92 % |
29-08-2024 14:15:00 Thursday |
1532.6 1518.5 |
1532.6 | 1505.7 | 338532 |
| 1551 | 25.15 1.67 % |
29-08-2024 13:15:00 Thursday |
1507.35 1532.5 |
1537.4 | 1502.5 | 491672 |
| 1552 | 4.4 0.29 % |
29-08-2024 12:15:00 Thursday |
1502.93 1507.33 |
1513.6 | 1501.13 | 53186 |
| 1553 | -0.82 -0.05 % |
29-08-2024 11:15:00 Thursday |
1503.75 1502.93 |
1506.48 | 1501.5 | 20318 |
| 1554 | 2.92 0.19 % |
29-08-2024 10:15:00 Thursday |
1500.83 1503.75 |
1508.05 | 1500.83 | 38530 |
| 1555 | -6.78 -0.45 % |
29-08-2024 09:15:00 Thursday |
1507.48 1500.7 |
1507.48 | 1494 | 62148 |
| 1556 | 1.57 0.1 % |
28-08-2024 15:15:00 Wednesday |
1497.93 1499.5 |
1500 | 1496.35 | 5954 |
| 1557 | 0.48 0.03 % |
28-08-2024 14:15:00 Wednesday |
1497.05 1497.53 |
1499.18 | 1494.28 | 27426 |
| 1558 | -2.75 -0.18 % |
28-08-2024 13:15:00 Wednesday |
1500.58 1497.83 |
1500.68 | 1496.5 | 9566 |
| 1559 | 1.18 0.08 % |
28-08-2024 12:15:00 Wednesday |
1500 1501.18 |
1504.13 | 1499.88 | 8560 |
| 1560 | -0.35 -0.02 % |
28-08-2024 11:15:00 Wednesday |
1500.45 1500.1 |
1506 | 1500 | 10938 |
| 1561 | -2.1 -0.14 % |
28-08-2024 10:15:00 Wednesday |
1502.35 1500.25 |
1502.35 | 1492.68 | 19122 |
| 1562 | -4.38 -0.29 % |
28-08-2024 09:15:00 Wednesday |
1506.98 1502.6 |
1507.5 | 1500.85 | 20410 |
| 1563 | 0.93 0.06 % |
27-08-2024 15:15:00 Tuesday |
1500.25 1501.18 |
1501.68 | 1499 | 7124 |
| 1564 | -2.88 -0.19 % |
27-08-2024 14:15:00 Tuesday |
1503.13 1500.25 |
1504.65 | 1499.48 | 33744 |
| 1565 | 1 0.07 % |
27-08-2024 13:15:00 Tuesday |
1502 1503 |
1504 | 1501.15 | 11770 |
| 1566 | -0.5 -0.03 % |
27-08-2024 12:15:00 Tuesday |
1502.3 1501.8 |
1503.95 | 1500.45 | 17526 |
| 1567 | -2.78 -0.18 % |
27-08-2024 11:15:00 Tuesday |
1505.63 1502.85 |
1506.88 | 1500.43 | 15590 |
| 1568 | 1 0.07 % |
27-08-2024 10:15:00 Tuesday |
1504.63 1505.63 |
1506 | 1500.73 | 27330 |
| 1569 | -7.3 -0.48 % |
27-08-2024 09:15:00 Tuesday |
1511.5 1504.2 |
1512.55 | 1503.5 | 29764 |
| 1570 | 0.5 0.03 % |
26-08-2024 15:15:00 Monday |
1510.5 1511 |
1513.08 | 1509.05 | 16220 |
| 1571 | -2.8 -0.18 % |
26-08-2024 14:15:00 Monday |
1513.8 1511 |
1518.35 | 1510.58 | 37140 |
| 1572 | -3.22 -0.21 % |
26-08-2024 13:15:00 Monday |
1517 1513.78 |
1517 | 1512 | 38122 |
| 1573 | -3.85 -0.25 % |
26-08-2024 12:15:00 Monday |
1521.05 1517.2 |
1523.08 | 1516.58 | 33768 |
| 1574 | 5.25 0.35 % |
26-08-2024 11:15:00 Monday |
1516.25 1521.5 |
1523 | 1514.53 | 61794 |
| 1575 | 3.8 0.25 % |
26-08-2024 10:15:00 Monday |
1513.18 1516.98 |
1520.35 | 1513.15 | 94770 |
| 1576 | 6.73 0.45 % |
26-08-2024 09:15:00 Monday |
1507.5 1514.23 |
1514.9 | 1502.73 | 104000 |
| 1577 | 0.65 0.04 % |
23-08-2024 15:15:00 Friday |
1499.85 1500.5 |
1501.13 | 1498.1 | 247958 |
| 1578 | -2.15 -0.14 % |
23-08-2024 14:15:00 Friday |
1502 1499.85 |
1503.95 | 1498.58 | 507744 |
| 1579 | 1.77 0.12 % |
23-08-2024 13:15:00 Friday |
1500.28 1502.05 |
1503.48 | 1500.05 | 109074 |
| 1580 | -3.43 -0.23 % |
23-08-2024 12:15:00 Friday |
1503.53 1500.1 |
1504.95 | 1500.1 | 21822 |
| 1581 | 0.23 0.02 % |
23-08-2024 11:15:00 Friday |
1503.3 1503.53 |
1504.1 | 1499.63 | 14096 |
| 1582 | -4.3 -0.29 % |
23-08-2024 10:15:00 Friday |
1507.3 1503 |
1508.65 | 1503 | 28746 |
| 1583 | -0.6 -0.04 % |
23-08-2024 09:15:00 Friday |
1507.7 1507.1 |
1511.33 | 1501.68 | 119358 |
| 1584 | -0.95 -0.06 % |
22-08-2024 15:15:00 Thursday |
1497.95 1497 |
1499.48 | 1496.08 | 8970 |
| 1585 | -0.67 -0.04 % |
22-08-2024 14:15:00 Thursday |
1498.6 1497.93 |
1500.78 | 1495.68 | 12564 |
| 1586 | 2.2 0.15 % |
22-08-2024 13:15:00 Thursday |
1496.55 1498.75 |
1501.73 | 1496.25 | 17098 |
| 1587 | -0.45 -0.03 % |
22-08-2024 12:15:00 Thursday |
1497 1496.55 |
1497.63 | 1494.8 | 123480 |
| 1588 | 0.2 0.01 % |
22-08-2024 11:15:00 Thursday |
1496.8 1497 |
1497.85 | 1495.5 | 119108 |
| 1589 | 3.45 0.23 % |
22-08-2024 10:15:00 Thursday |
1493 1496.45 |
1496.88 | 1490.68 | 66606 |
| 1590 | -7.27 -0.48 % |
22-08-2024 09:15:00 Thursday |
1500.65 1493.38 |
1505.9 | 1492.5 | 38342 |
| 1591 | 2.5 0.17 % |
21-08-2024 15:15:00 Wednesday |
1497 1499.5 |
1500 | 1496.58 | 9972 |
| 1592 | -4.25 -0.28 % |
21-08-2024 14:15:00 Wednesday |
1501.5 1497.25 |
1503.33 | 1496.45 | 20892 |
| 1593 | 0.07 0 % |
21-08-2024 13:15:00 Wednesday |
1501.43 1501.5 |
1502.55 | 1497.95 | 18194 |
| 1594 | -1 -0.07 % |
21-08-2024 12:15:00 Wednesday |
1501.5 1500.5 |
1502.55 | 1500.5 | 11296 |
| 1595 | -0.22 -0.01 % |
21-08-2024 11:15:00 Wednesday |
1501.8 1501.58 |
1503.98 | 1500.2 | 23166 |
| 1596 | -2.45 -0.16 % |
21-08-2024 10:15:00 Wednesday |
1504.83 1502.38 |
1507.93 | 1501.23 | 43066 |
| 1597 | 12.48 0.84 % |
21-08-2024 09:15:00 Wednesday |
1492.5 1504.98 |
1505.43 | 1490 | 53174 |
| 1598 | -2.7 -0.18 % |
20-08-2024 15:15:00 Tuesday |
1496.2 1493.5 |
1497.5 | 1490.5 | 14680 |
| 1599 | -1.98 -0.13 % |
20-08-2024 14:15:00 Tuesday |
1498.73 1496.75 |
1501.35 | 1495.38 | 214516 |
| 1600 | -4.08 -0.27 % |
20-08-2024 13:15:00 Tuesday |
1502.13 1498.05 |
1503.5 | 1498 | 73034 |
| 1601 | 2.13 0.14 % |
20-08-2024 12:15:00 Tuesday |
1500 1502.13 |
1503 | 1499.95 | 52032 |
| 1602 | -0.88 -0.06 % |
20-08-2024 11:15:00 Tuesday |
1500.93 1500.05 |
1501.7 | 1497.35 | 151296 |
| 1603 | 0.85 0.06 % |
20-08-2024 10:15:00 Tuesday |
1499.95 1500.8 |
1503.83 | 1498.75 | 45218 |
| 1604 | 6.82 0.46 % |
20-08-2024 09:15:00 Tuesday |
1493.13 1499.95 |
1501.5 | 1492.5 | 64888 |
| 1605 | 1.5 0.1 % |
19-08-2024 15:15:00 Monday |
1488.5 1490 |
1491.23 | 1487.83 | 6510 |
| 1606 | 1.35 0.09 % |
19-08-2024 14:15:00 Monday |
1487.15 1488.5 |
1489.1 | 1483.1 | 14858 |
| 1607 | -1.9 -0.13 % |
19-08-2024 13:15:00 Monday |
1489.9 1488 |
1491.93 | 1486.5 | 59610 |
| 1608 | -1.28 -0.09 % |
19-08-2024 12:15:00 Monday |
1491.73 1490.45 |
1492.5 | 1489.18 | 10258 |
| 1609 | 0.35 0.02 % |
19-08-2024 11:15:00 Monday |
1490.65 1491 |
1493.78 | 1489.68 | 19372 |
| 1610 | -6.5 -0.43 % |
19-08-2024 10:15:00 Monday |
1497 1490.5 |
1498.18 | 1488.08 | 28754 |
| 1611 | 12.67 0.85 % |
19-08-2024 09:15:00 Monday |
1483.73 1496.4 |
1496.8 | 1481.5 | 42662 |
| 1612 | 0.55 0.04 % |
16-08-2024 15:15:00 Friday |
1478.93 1479.48 |
1479.8 | 1477.03 | 100918 |
| 1613 | 1.38 0.09 % |
16-08-2024 14:15:00 Friday |
1477.75 1479.13 |
1480.45 | 1473.83 | 456364 |
| 1614 | 3.87 0.26 % |
16-08-2024 13:15:00 Friday |
1473.88 1477.75 |
1478.25 | 1472.08 | 258010 |
| 1615 | 1.22 0.08 % |
16-08-2024 12:15:00 Friday |
1473.23 1474.45 |
1475.35 | 1470.2 | 131368 |
| 1616 | 13.13 0.9 % |
16-08-2024 11:15:00 Friday |
1460.05 1473.18 |
1475.5 | 1458.58 | 60224 |
| 1617 | -10.92 -0.74 % |
16-08-2024 10:15:00 Friday |
1470.15 1459.23 |
1470.15 | 1458.33 | 115990 |
| 1618 | 3.47 0.24 % |
16-08-2024 09:15:00 Friday |
1466.68 1470.15 |
1480.3 | 1466.68 | 122340 |
| 1619 | 1 0.07 % |
14-08-2024 15:15:00 Wednesday |
1461.75 1462.75 |
1462.75 | 1459.5 | 5938 |
| 1620 | -2.93 -0.2 % |
14-08-2024 14:15:00 Wednesday |
1465.33 1462.4 |
1466.05 | 1460.75 | 43290 |
| 1621 | -3.7 -0.25 % |
14-08-2024 13:15:00 Wednesday |
1469 1465.3 |
1470.05 | 1463.6 | 6852 |
| 1622 | 2.7 0.18 % |
14-08-2024 12:15:00 Wednesday |
1466.5 1469.2 |
1471.7 | 1463.03 | 13874 |
| 1623 | 7.45 0.51 % |
14-08-2024 11:15:00 Wednesday |
1459.33 1466.78 |
1466.78 | 1458.5 | 16572 |
| 1624 | -0.9 -0.06 % |
14-08-2024 10:15:00 Wednesday |
1460.23 1459.33 |
1462.5 | 1457.33 | 10684 |
| 1625 | -3.05 -0.21 % |
14-08-2024 09:15:00 Wednesday |
1463.25 1460.2 |
1464.2 | 1454 | 15810 |
| 1626 | 1.2 0.08 % |
13-08-2024 15:15:00 Tuesday |
1461.78 1462.98 |
1464.15 | 1460.58 | 10818 |
| 1627 | 1 0.07 % |
13-08-2024 14:15:00 Tuesday |
1460.78 1461.78 |
1466.98 | 1460 | 50912 |
| 1628 | -5.43 -0.37 % |
13-08-2024 13:15:00 Tuesday |
1466.18 1460.75 |
1469.95 | 1457.8 | 2748412 |
| 1629 | -1.23 -0.08 % |
13-08-2024 12:15:00 Tuesday |
1467.18 1465.95 |
1468.53 | 1463.78 | 29252 |
| 1630 | 1.92 0.13 % |
13-08-2024 11:15:00 Tuesday |
1465.08 1467 |
1468.98 | 1463.73 | 23838 |
| 1631 | 1.7 0.12 % |
13-08-2024 10:15:00 Tuesday |
1462.73 1464.43 |
1465.38 | 1458.73 | 29294 |
| 1632 | 0.2 0.01 % |
13-08-2024 09:15:00 Tuesday |
1462.5 1462.7 |
1467.5 | 1461.03 | 77984 |
| 1633 | 0.45 0.03 % |
12-08-2024 15:15:00 Monday |
1460.45 1460.9 |
1463.8 | 1459.6 | 7930 |
| 1634 | -6.6 -0.45 % |
12-08-2024 14:15:00 Monday |
1467.05 1460.45 |
1467.63 | 1458.1 | 38020 |
| 1635 | -0.52 -0.04 % |
12-08-2024 13:15:00 Monday |
1467.5 1466.98 |
1470 | 1465.83 | 59216 |
| 1636 | 1.1 0.08 % |
12-08-2024 12:15:00 Monday |
1466.4 1467.5 |
1467.75 | 1465.23 | 108278 |
| 1637 | -4.12 -0.28 % |
12-08-2024 11:15:00 Monday |
1469.9 1465.78 |
1473 | 1465.78 | 11830 |
| 1638 | 6.65 0.45 % |
12-08-2024 10:15:00 Monday |
1463.78 1470.43 |
1470.43 | 1463.08 | 17608 |
| 1639 | -2.42 -0.17 % |
12-08-2024 09:15:00 Monday |
1466.2 1463.78 |
1470.58 | 1459.33 | 48180 |
| 1640 | -3 -0.2 % |
09-08-2024 15:15:00 Friday |
1475.5 1472.5 |
1475.63 | 1470.03 | 191972 |
| 1641 | -0.2 -0.01 % |
09-08-2024 14:15:00 Friday |
1475.65 1475.45 |
1477.03 | 1471 | 254832 |
| 1642 | 1.1 0.07 % |
09-08-2024 13:15:00 Friday |
1473.8 1474.9 |
1476 | 1471.4 | 62072 |
| 1643 | 3.87 0.26 % |
09-08-2024 12:15:00 Friday |
1469.93 1473.8 |
1474.95 | 1468.7 | 65732 |
| 1644 | 0 0 % |
09-08-2024 11:15:00 Friday |
1470 1470 |
1471.55 | 1468.1 | 39198 |
| 1645 | -0.35 -0.02 % |
09-08-2024 10:15:00 Friday |
1470.35 1470 |
1471.48 | 1463.53 | 72594 |
| 1646 | 6 0.41 % |
09-08-2024 09:15:00 Friday |
1463.85 1469.85 |
1472.25 | 1456.03 | 69120 |
| 1647 | -0.12 -0.01 % |
08-08-2024 15:15:00 Thursday |
1448.5 1448.38 |
1449.6 | 1446.15 | 42730 |
| 1648 | -1.7 -0.12 % |
08-08-2024 14:15:00 Thursday |
1450.2 1448.5 |
1452.98 | 1448.5 | 58386 |
| 1649 | -0.6 -0.04 % |
08-08-2024 13:15:00 Thursday |
1450.8 1450.2 |
1453.45 | 1446.4 | 82156 |
| 1650 | -8.72 -0.6 % |
08-08-2024 12:15:00 Thursday |
1460 1451.28 |
1461.5 | 1450 | 39306 |
| 1651 | 9.37 0.65 % |
08-08-2024 11:15:00 Thursday |
1450.33 1459.7 |
1459.7 | 1448.73 | 28588 |
| 1652 | -4.17 -0.29 % |
08-08-2024 10:15:00 Thursday |
1454.5 1450.33 |
1458.95 | 1449 | 33310 |
| 1653 | -6.57 -0.45 % |
08-08-2024 09:15:00 Thursday |
1461.5 1454.93 |
1463.6 | 1453 | 67854 |
| 1654 | 0 0 % |
07-08-2024 15:15:00 Wednesday |
1465.58 1465.58 |
1466.18 | 1463.03 | 8934 |
| 1655 | 0.3 0.02 % |
07-08-2024 14:15:00 Wednesday |
1464.63 1464.93 |
1467.43 | 1463.28 | 13962 |
| 1656 | -2.58 -0.18 % |
07-08-2024 13:15:00 Wednesday |
1467.58 1465 |
1467.58 | 1462.78 | 7852 |
| 1657 | 0.7 0.05 % |
07-08-2024 12:15:00 Wednesday |
1466.23 1466.93 |
1470.95 | 1465.5 | 108512 |
| 1658 | 2.15 0.15 % |
07-08-2024 11:15:00 Wednesday |
1463.85 1466 |
1466 | 1462.35 | 69254 |
| 1659 | 0.98 0.07 % |
07-08-2024 10:15:00 Wednesday |
1463 1463.98 |
1468.5 | 1461.5 | 13940 |
| 1660 | -9.63 -0.65 % |
07-08-2024 09:15:00 Wednesday |
1472.88 1463.25 |
1473.05 | 1462.78 | 20658 |
| 1661 | 3.82 0.26 % |
06-08-2024 15:15:00 Tuesday |
1455.78 1459.6 |
1459.9 | 1454.1 | 15118 |
| 1662 | -2 -0.14 % |
06-08-2024 14:15:00 Tuesday |
1457.78 1455.78 |
1461.05 | 1451.33 | 43906 |
| 1663 | -9.18 -0.63 % |
06-08-2024 13:15:00 Tuesday |
1467.03 1457.85 |
1468.8 | 1457.03 | 74590 |
| 1664 | -4.98 -0.34 % |
06-08-2024 12:15:00 Tuesday |
1473.03 1468.05 |
1473.95 | 1467 | 26972 |
| 1665 | 1.12 0.08 % |
06-08-2024 11:15:00 Tuesday |
1472.38 1473.5 |
1474.5 | 1470.2 | 27250 |
| 1666 | 2.77 0.19 % |
06-08-2024 10:15:00 Tuesday |
1469.48 1472.25 |
1476.5 | 1462.8 | 76122 |
| 1667 | 18.67 1.29 % |
06-08-2024 09:15:00 Tuesday |
1450.58 1469.25 |
1477.68 | 1450.58 | 117052 |
| 1668 | 2.12 0.15 % |
05-08-2024 15:15:00 Monday |
1446.53 1448.65 |
1448.65 | 1443.73 | 21074 |
| 1669 | -2.05 -0.14 % |
05-08-2024 14:15:00 Monday |
1449.25 1447.2 |
1452.28 | 1444.2 | 34592 |
| 1670 | 4.02 0.28 % |
05-08-2024 13:15:00 Monday |
1444.98 1449 |
1454.25 | 1443.5 | 33740 |
| 1671 | 2.35 0.16 % |
05-08-2024 12:15:00 Monday |
1442.63 1444.98 |
1444.98 | 1432.9 | 56852 |
| 1672 | -9.77 -0.67 % |
05-08-2024 11:15:00 Monday |
1451.8 1442.03 |
1453.88 | 1440.6 | 98036 |
| 1673 | -9.8 -0.67 % |
05-08-2024 10:15:00 Monday |
1461.6 1451.8 |
1462.95 | 1449 | 118260 |
| 1674 | -12.7 -0.86 % |
05-08-2024 09:15:00 Monday |
1475.03 1462.33 |
1480.05 | 1456.5 | 128384 |
| 1675 | -5.43 -0.36 % |
02-08-2024 15:15:00 Friday |
1501.88 1496.45 |
1502.43 | 1496.03 | 138008 |
| 1676 | -0.45 -0.03 % |
02-08-2024 14:15:00 Friday |
1502.15 1501.7 |
1502.68 | 1492.9 | 634294 |
| 1677 | 0.68 0.05 % |
02-08-2024 13:15:00 Friday |
1501.65 1502.33 |
1503.9 | 1500.23 | 151084 |
| 1678 | 0.02 0 % |
02-08-2024 12:15:00 Friday |
1501.63 1501.65 |
1502.38 | 1498.05 | 44756 |
| 1679 | -1.37 -0.09 % |
02-08-2024 11:15:00 Friday |
1502.9 1501.53 |
1504.8 | 1500.15 | 24724 |
| 1680 | -0.57 -0.04 % |
02-08-2024 10:15:00 Friday |
1502.75 1502.18 |
1506.5 | 1501.43 | 69922 |
| 1681 | 2.8 0.19 % |
02-08-2024 09:15:00 Friday |
1500.2 1503 |
1509.18 | 1497.13 | 159414 |
| 1682 | 3.07 0.2 % |
01-08-2024 15:15:00 Thursday |
1514.93 1518 |
1518.45 | 1514.08 | 12094 |
| 1683 | 4.02 0.27 % |
01-08-2024 14:15:00 Thursday |
1510.98 1515 |
1517.33 | 1509.55 | 25626 |
| 1684 | -1.4 -0.09 % |
01-08-2024 13:15:00 Thursday |
1511.68 1510.28 |
1514 | 1510.28 | 19256 |
| 1685 | 2.58 0.17 % |
01-08-2024 12:15:00 Thursday |
1509.8 1512.38 |
1512.38 | 1506.53 | 11154 |
| 1686 | -6.1 -0.4 % |
01-08-2024 11:15:00 Thursday |
1515.6 1509.5 |
1515.6 | 1509.05 | 11180 |
| 1687 | 3.55 0.23 % |
01-08-2024 10:15:00 Thursday |
1512.05 1515.6 |
1516.05 | 1510 | 14510 |
| 1688 | -0.57 -0.04 % |
01-08-2024 09:15:00 Thursday |
1511.9 1511.33 |
1516 | 1504.93 | 44078 |
| 1689 | -1.18 -0.08 % |
31-07-2024 15:15:00 Wednesday |
1506.18 1505 |
1506.18 | 1504.18 | 10366 |
| 1690 | 3 0.2 % |
31-07-2024 14:15:00 Wednesday |
1503 1506 |
1506.5 | 1502.98 | 14744 |
| 1691 | -2.05 -0.14 % |
31-07-2024 13:15:00 Wednesday |
1505 1502.95 |
1505.75 | 1502.63 | 6298 |
| 1692 | -0.47 -0.03 % |
31-07-2024 12:15:00 Wednesday |
1506.5 1506.03 |
1507.33 | 1504.5 | 4694 |
| 1693 | 2.62 0.17 % |
31-07-2024 11:15:00 Wednesday |
1504.43 1507.05 |
1507.5 | 1503.5 | 13418 |
| 1694 | -0.3 -0.02 % |
31-07-2024 10:15:00 Wednesday |
1505.5 1505.2 |
1509.28 | 1503.85 | 26954 |
| 1695 | -2.3 -0.15 % |
31-07-2024 09:15:00 Wednesday |
1506.98 1504.68 |
1510.48 | 1501.55 | 45178 |
| 1696 | -2.13 -0.14 % |
30-07-2024 15:15:00 Tuesday |
1514.13 1512 |
1514.13 | 1510.58 | 16196 |
| 1697 | 0.87 0.06 % |
30-07-2024 14:15:00 Tuesday |
1513.03 1513.9 |
1515.5 | 1511.55 | 50026 |
| 1698 | -5.7 -0.38 % |
30-07-2024 13:15:00 Tuesday |
1518.25 1512.55 |
1518.25 | 1511.45 | 81762 |
| 1699 | -2.92 -0.19 % |
30-07-2024 12:15:00 Tuesday |
1521.4 1518.48 |
1524.95 | 1517.5 | 22432 |
| 1700 | 1 0.07 % |
30-07-2024 11:15:00 Tuesday |
1520 1521 |
1521.63 | 1519 | 17502 |
| 1701 | 7.03 0.46 % |
30-07-2024 10:15:00 Tuesday |
1513.9 1520.93 |
1522.1 | 1512.5 | 49920 |
| 1702 | -2.88 -0.19 % |
30-07-2024 09:15:00 Tuesday |
1517.38 1514.5 |
1519.35 | 1512.5 | 52548 |
| 1703 | -0.13 -0.01 % |
29-07-2024 15:15:00 Monday |
1519.98 1519.85 |
1522.43 | 1518.28 | 8646 |
| 1704 | 2 0.13 % |
29-07-2024 14:15:00 Monday |
1518.3 1520.3 |
1520.95 | 1516.93 | 11922 |
| 1705 | -0.65 -0.04 % |
29-07-2024 13:15:00 Monday |
1518.95 1518.3 |
1521 | 1518.05 | 7222 |
| 1706 | -2.13 -0.14 % |
29-07-2024 12:15:00 Monday |
1521.13 1519 |
1523.15 | 1517.78 | 12076 |
| 1707 | 0.85 0.06 % |
29-07-2024 11:15:00 Monday |
1519.5 1520.35 |
1527 | 1517.55 | 23296 |
| 1708 | 5.18 0.34 % |
29-07-2024 10:15:00 Monday |
1514 1519.18 |
1520.5 | 1513.43 | 21904 |
| 1709 | -6.05 -0.4 % |
29-07-2024 09:15:00 Monday |
1519.98 1513.93 |
1520.98 | 1512.73 | 30404 |
| 1710 | 0.33 0.02 % |
26-07-2024 15:15:00 Friday |
1507.25 1507.58 |
1510.58 | 1505.58 | 332352 |
| 1711 | 1.28 0.08 % |
26-07-2024 14:15:00 Friday |
1506 1507.28 |
1512.9 | 1503.1 | 1002818 |
| 1712 | -0.85 -0.06 % |
26-07-2024 13:15:00 Friday |
1506.95 1506.1 |
1509 | 1504.28 | 30092 |
| 1713 | 3.65 0.24 % |
26-07-2024 12:15:00 Friday |
1502.95 1506.6 |
1508.53 | 1501 | 24362 |
| 1714 | -0.3 -0.02 % |
26-07-2024 11:15:00 Friday |
1503.25 1502.95 |
1505.7 | 1501.03 | 22720 |
| 1715 | -4.72 -0.31 % |
26-07-2024 10:15:00 Friday |
1507.5 1502.78 |
1510.8 | 1502.78 | 49030 |
| 1716 | 8.12 0.54 % |
26-07-2024 09:15:00 Friday |
1499.38 1507.5 |
1510.98 | 1490.95 | 80460 |
| 1717 | 5 0.34 % |
25-07-2024 15:15:00 Thursday |
1490 1495 |
1496.5 | 1488.5 | 7908 |
| 1718 | -8.75 -0.58 % |
25-07-2024 14:15:00 Thursday |
1499.25 1490.5 |
1500.55 | 1489.4 | 28990 |
| 1719 | 4.5 0.3 % |
25-07-2024 13:15:00 Thursday |
1494.6 1499.1 |
1499.1 | 1491.63 | 17776 |
| 1720 | 3.28 0.22 % |
25-07-2024 12:15:00 Thursday |
1491.85 1495.13 |
1495.83 | 1490.88 | 11582 |
| 1721 | 3.08 0.21 % |
25-07-2024 11:15:00 Thursday |
1489.3 1492.38 |
1493.5 | 1485.75 | 18828 |
| 1722 | 2.5 0.17 % |
25-07-2024 10:15:00 Thursday |
1487.5 1490 |
1492.68 | 1486.83 | 17300 |
| 1723 | 7.13 0.48 % |
25-07-2024 09:15:00 Thursday |
1480.5 1487.63 |
1489.5 | 1477.35 | 70842 |
| 1724 | -2.15 -0.14 % |
24-07-2024 15:15:00 Wednesday |
1495.5 1493.35 |
1496.45 | 1492.65 | 101460 |
| 1725 | 5.5 0.37 % |
24-07-2024 14:15:00 Wednesday |
1490 1495.5 |
1504.5 | 1489.58 | 30736 |
| 1726 | -2.37 -0.16 % |
24-07-2024 13:15:00 Wednesday |
1491.75 1489.38 |
1492.3 | 1486.23 | 15562 |
| 1727 | -2.97 -0.2 % |
24-07-2024 12:15:00 Wednesday |
1495 1492.03 |
1497.5 | 1489.08 | 20914 |
| 1728 | -6.35 -0.42 % |
24-07-2024 11:15:00 Wednesday |
1501.5 1495.15 |
1508.53 | 1492.5 | 31368 |
| 1729 | 20.83 1.41 % |
24-07-2024 10:15:00 Wednesday |
1479.75 1500.58 |
1510 | 1479.75 | 76542 |
| 1730 | -2.85 -0.19 % |
24-07-2024 09:15:00 Wednesday |
1482.43 1479.58 |
1487.5 | 1476.85 | 49170 |
| 1731 | 0.4 0.03 % |
23-07-2024 15:15:00 Tuesday |
1485.6 1486 |
1487.78 | 1485 | 40156 |
| 1732 | -2.45 -0.16 % |
23-07-2024 14:15:00 Tuesday |
1488.78 1486.33 |
1497.45 | 1485.25 | 106140 |
| 1733 | 10.1 0.68 % |
23-07-2024 13:15:00 Tuesday |
1478.4 1488.5 |
1496.8 | 1475.55 | 37646 |
| 1734 | -9.28 -0.62 % |
23-07-2024 12:15:00 Tuesday |
1487.28 1478 |
1490.85 | 1463.55 | 128172 |
| 1735 | 1.3 0.09 % |
23-07-2024 11:15:00 Tuesday |
1486.2 1487.5 |
1488.75 | 1477.43 | 72354 |
| 1736 | -6.27 -0.42 % |
23-07-2024 10:15:00 Tuesday |
1491.5 1485.23 |
1492.48 | 1481.78 | 74060 |
| 1737 | -10.58 -0.7 % |
23-07-2024 09:15:00 Tuesday |
1502.48 1491.9 |
1506.43 | 1490.55 | 67222 |
| 1738 | 0.95 0.06 % |
22-07-2024 15:15:00 Monday |
1500.05 1501 |
1502.5 | 1499.4 | 28834 |
| 1739 | -3.8 -0.25 % |
22-07-2024 14:15:00 Monday |
1504.5 1500.7 |
1504.85 | 1500 | 47182 |
| 1740 | 1.62 0.11 % |
22-07-2024 13:15:00 Monday |
1503.38 1505 |
1507.95 | 1502.83 | 22542 |
| 1741 | -2.4 -0.16 % |
22-07-2024 12:15:00 Monday |
1505 1502.6 |
1507 | 1500.5 | 32902 |
| 1742 | -1.92 -0.13 % |
22-07-2024 11:15:00 Monday |
1507.25 1505.33 |
1509.23 | 1502.13 | 47782 |
| 1743 | -4.4 -0.29 % |
22-07-2024 10:15:00 Monday |
1511.9 1507.5 |
1516.75 | 1505.63 | 61496 |
| 1744 | -23.58 -1.54 % |
22-07-2024 09:15:00 Monday |
1535.08 1511.5 |
1536.68 | 1509.33 | 132634 |
| 1745 | 4.5 0.29 % |
19-07-2024 15:15:00 Friday |
1554.5 1559 |
1559.38 | 1552.08 | 256722 |
| 1746 | -5.8 -0.37 % |
19-07-2024 14:15:00 Friday |
1560.1 1554.3 |
1561.15 | 1553.08 | 469980 |
| 1747 | 1.12 0.07 % |
19-07-2024 13:15:00 Friday |
1558.98 1560.1 |
1566 | 1555.75 | 172574 |
| 1748 | -4.27 -0.27 % |
19-07-2024 12:15:00 Friday |
1563.25 1558.98 |
1563.88 | 1556.33 | 67720 |
| 1749 | 0.33 0.02 % |
19-07-2024 11:15:00 Friday |
1562.25 1562.58 |
1566 | 1561.05 | 15670 |
| 1750 | -6.48 -0.41 % |
19-07-2024 10:15:00 Friday |
1568.98 1562.5 |
1574.45 | 1562 | 37722 |
| 1751 | -17.85 -1.12 % |
19-07-2024 09:15:00 Friday |
1587.5 1569.65 |
1589.5 | 1565.65 | 125254 |
| 1752 | 1.45 0.09 % |
18-07-2024 15:15:00 Thursday |
1584.55 1586 |
1588.5 | 1583.68 | 37248 |
| 1753 | -8.72 -0.55 % |
18-07-2024 14:15:00 Thursday |
1593.3 1584.58 |
1593.3 | 1584.58 | 69540 |
| 1754 | 14.98 0.95 % |
18-07-2024 13:15:00 Thursday |
1577.95 1592.93 |
1593.1 | 1575.55 | 25806 |
| 1755 | 8.35 0.53 % |
18-07-2024 12:15:00 Thursday |
1569 1577.35 |
1577.5 | 1567.85 | 30664 |
| 1756 | 9 0.58 % |
18-07-2024 11:15:00 Thursday |
1559.43 1568.43 |
1568.43 | 1558.05 | 22600 |
| 1757 | -14.43 -0.92 % |
18-07-2024 10:15:00 Thursday |
1574.23 1559.8 |
1575.58 | 1559.03 | 20148 |
| 1758 | -1.8 -0.11 % |
18-07-2024 09:15:00 Thursday |
1576 1574.2 |
1579.3 | 1561.58 | 104570 |
| 1759 | -0.3 -0.02 % |
16-07-2024 15:15:00 Tuesday |
1575.25 1574.95 |
1577 | 1573.55 | 11572 |
| 1760 | -1.52 -0.1 % |
16-07-2024 14:15:00 Tuesday |
1576.85 1575.33 |
1579.4 | 1569.08 | 23798 |
| 1761 | -3.72 -0.24 % |
16-07-2024 13:15:00 Tuesday |
1580.5 1576.78 |
1580.93 | 1571.75 | 18476 |
| 1762 | -5.4 -0.34 % |
16-07-2024 12:15:00 Tuesday |
1585.9 1580.5 |
1586.43 | 1579.65 | 13186 |
| 1763 | -1.23 -0.08 % |
16-07-2024 11:15:00 Tuesday |
1587.68 1586.45 |
1589.95 | 1585.93 | 10126 |
| 1764 | 0.18 0.01 % |
16-07-2024 10:15:00 Tuesday |
1587.5 1587.68 |
1591.48 | 1585.95 | 13828 |
| 1765 | -9.35 -0.59 % |
16-07-2024 09:15:00 Tuesday |
1596.2 1586.85 |
1600 | 1584.5 | 22654 |
| 1766 | -0.55 -0.03 % |
15-07-2024 15:15:00 Monday |
1596.7 1596.15 |
1598.03 | 1594.93 | 13976 |
| 1767 | 2.02 0.13 % |
15-07-2024 14:15:00 Monday |
1594.98 1597 |
1599.93 | 1592.95 | 34310 |
| 1768 | -1 -0.06 % |
15-07-2024 13:15:00 Monday |
1595.98 1594.98 |
1596.93 | 1594.98 | 16138 |
| 1769 | 0.25 0.02 % |
15-07-2024 12:15:00 Monday |
1596.25 1596.5 |
1597.5 | 1594 | 19454 |
| 1770 | 6.1 0.38 % |
15-07-2024 11:15:00 Monday |
1590.8 1596.9 |
1597 | 1587.6 | 55082 |
| 1771 | -0.53 -0.03 % |
15-07-2024 10:15:00 Monday |
1591.18 1590.65 |
1594.45 | 1585.5 | 93422 |
| 1772 | -7.98 -0.5 % |
15-07-2024 09:15:00 Monday |
1600.08 1592.1 |
1605.73 | 1590.83 | 81434 |
| 1773 | 5.75 0.36 % |
12-07-2024 15:15:00 Friday |
1593.75 1599.5 |
1599.5 | 1592.35 | 168328 |
| 1774 | -6.95 -0.43 % |
12-07-2024 14:15:00 Friday |
1600.8 1593.85 |
1604.95 | 1592.6 | 436768 |
| 1775 | 6.98 0.44 % |
12-07-2024 13:15:00 Friday |
1594 1600.98 |
1602.2 | 1591.3 | 178830 |
| 1776 | 5.9 0.37 % |
12-07-2024 12:15:00 Friday |
1587.75 1593.65 |
1595.48 | 1581.85 | 196562 |
| 1777 | -5.2 -0.33 % |
12-07-2024 11:15:00 Friday |
1592.65 1587.45 |
1593.7 | 1581.58 | 92040 |
| 1778 | 15.35 0.97 % |
12-07-2024 10:15:00 Friday |
1577.75 1593.1 |
1602.5 | 1575.88 | 200190 |
| 1779 | -8.9 -0.56 % |
12-07-2024 09:15:00 Friday |
1586.4 1577.5 |
1588.95 | 1574.33 | 170876 |
| 1780 | 2.2 0.14 % |
11-07-2024 15:15:00 Thursday |
1582.23 1584.43 |
1586.63 | 1582.23 | 16124 |
| 1781 | -5.45 -0.34 % |
11-07-2024 14:15:00 Thursday |
1587.63 1582.18 |
1591.6 | 1575.88 | 34126 |
| 1782 | -16.07 -1 % |
11-07-2024 13:15:00 Thursday |
1603.65 1587.58 |
1603.65 | 1585.48 | 28874 |
| 1783 | 19.57 1.24 % |
11-07-2024 12:15:00 Thursday |
1584.03 1603.6 |
1603.93 | 1584.03 | 43236 |
| 1784 | 2.57 0.16 % |
11-07-2024 11:15:00 Thursday |
1582.33 1584.9 |
1586.25 | 1577.6 | 24552 |
| 1785 | 3.6 0.23 % |
11-07-2024 10:15:00 Thursday |
1578.15 1581.75 |
1581.75 | 1570.33 | 40084 |
| 1786 | -11.5 -0.72 % |
11-07-2024 09:15:00 Thursday |
1589 1577.5 |
1591.33 | 1575.08 | 18548 |
| 1787 | -2.07 -0.13 % |
10-07-2024 15:15:00 Wednesday |
1585 1582.93 |
1586.13 | 1582 | 6348 |
| 1788 | 15.17 0.97 % |
10-07-2024 14:15:00 Wednesday |
1569.13 1584.3 |
1585 | 1568.43 | 16934 |
| 1789 | -8.83 -0.56 % |
10-07-2024 13:15:00 Wednesday |
1578.18 1569.35 |
1578.5 | 1567.5 | 5304 |
| 1790 | 0.08 0.01 % |
10-07-2024 12:15:00 Wednesday |
1576.25 1576.33 |
1579.1 | 1571.7 | 16536 |
| 1791 | 4.08 0.26 % |
10-07-2024 11:15:00 Wednesday |
1571 1575.08 |
1580.13 | 1569.3 | 13360 |
| 1792 | -5.75 -0.36 % |
10-07-2024 10:15:00 Wednesday |
1576.5 1570.75 |
1579.2 | 1563.38 | 56190 |
| 1793 | -16.35 -1.03 % |
10-07-2024 09:15:00 Wednesday |
1592.5 1576.15 |
1597.5 | 1575 | 26274 |
| 1794 | -1.25 -0.08 % |
09-07-2024 15:15:00 Tuesday |
1589.08 1587.83 |
1590.73 | 1587.43 | 13240 |
| 1795 | -2.85 -0.18 % |
09-07-2024 14:15:00 Tuesday |
1591.9 1589.05 |
1592.45 | 1588.63 | 21980 |
| 1796 | 2.18 0.14 % |
09-07-2024 13:15:00 Tuesday |
1589.45 1591.63 |
1592.5 | 1586.9 | 91666 |
| 1797 | 4.85 0.31 % |
09-07-2024 12:15:00 Tuesday |
1584.4 1589.25 |
1590.33 | 1581.03 | 86998 |
| 1798 | -5.63 -0.35 % |
09-07-2024 11:15:00 Tuesday |
1590.03 1584.4 |
1590.03 | 1583.28 | 41902 |
| 1799 | -0.95 -0.06 % |
09-07-2024 10:15:00 Tuesday |
1590.98 1590.03 |
1593 | 1587.65 | 35132 |
| 1800 | -8.2 -0.51 % |
09-07-2024 09:15:00 Tuesday |
1599.98 1591.78 |
1600.55 | 1590.2 | 42738 |
| 1801 | -0.53 -0.03 % |
08-07-2024 15:15:00 Monday |
1601.03 1600.5 |
1601.6 | 1600 | 17322 |
| 1802 | 1.25 0.08 % |
08-07-2024 14:15:00 Monday |
1600.15 1601.4 |
1604.45 | 1599.6 | 40382 |
| 1803 | -3.73 -0.23 % |
08-07-2024 13:15:00 Monday |
1604.03 1600.3 |
1606.25 | 1599.5 | 29864 |
| 1804 | 3.82 0.24 % |
08-07-2024 12:15:00 Monday |
1600.93 1604.75 |
1608.95 | 1600.68 | 54676 |
| 1805 | 9.78 0.61 % |
08-07-2024 11:15:00 Monday |
1591.1 1600.88 |
1606.5 | 1590.6 | 107442 |
| 1806 | 2.32 0.15 % |
08-07-2024 10:15:00 Monday |
1589.18 1591.5 |
1592.6 | 1586.43 | 40808 |
| 1807 | -0.05 0 % |
08-07-2024 09:15:00 Monday |
1589.95 1589.9 |
1595.88 | 1582.5 | 89834 |
| 1808 | 4.82 0.3 % |
05-07-2024 15:15:00 Friday |
1589.18 1594 |
1598.83 | 1589.13 | 400672 |
| 1809 | 15.8 1 % |
05-07-2024 14:15:00 Friday |
1574.15 1589.95 |
1592.45 | 1565.8 | 612146 |
| 1810 | 5.95 0.38 % |
05-07-2024 13:15:00 Friday |
1567.58 1573.53 |
1577.28 | 1566.58 | 180450 |
| 1811 | -1.6 -0.1 % |
05-07-2024 12:15:00 Friday |
1570.05 1568.45 |
1572.5 | 1567.5 | 27246 |
| 1812 | 0.63 0.04 % |
05-07-2024 11:15:00 Friday |
1569.9 1570.53 |
1574 | 1566 | 116020 |
| 1813 | -3.05 -0.19 % |
05-07-2024 10:15:00 Friday |
1572.95 1569.9 |
1576 | 1568.08 | 51720 |
| 1814 | 20.73 1.34 % |
05-07-2024 09:15:00 Friday |
1551.9 1572.63 |
1575 | 1548.33 | 125820 |
| 1815 | 0.52 0.03 % |
04-07-2024 15:15:00 Thursday |
1552.68 1553.2 |
1555.5 | 1551.15 | 27494 |
| 1816 | -6.35 -0.41 % |
04-07-2024 14:15:00 Thursday |
1559 1552.65 |
1559.6 | 1551.5 | 38686 |
| 1817 | -2.45 -0.16 % |
04-07-2024 13:15:00 Thursday |
1561.6 1559.15 |
1562.3 | 1555.65 | 21754 |
| 1818 | 0.57 0.04 % |
04-07-2024 12:15:00 Thursday |
1560.43 1561 |
1564 | 1560 | 44484 |
| 1819 | 0.05 0 % |
04-07-2024 11:15:00 Thursday |
1560.3 1560.35 |
1564.88 | 1559.83 | 34216 |
| 1820 | -1.55 -0.1 % |
04-07-2024 10:15:00 Thursday |
1561.73 1560.18 |
1562.65 | 1557 | 27914 |
| 1821 | 3.07 0.2 % |
04-07-2024 09:15:00 Thursday |
1558.48 1561.55 |
1567.25 | 1555.23 | 66826 |
| 1822 | 1.8 0.12 % |
03-07-2024 15:15:00 Wednesday |
1552.7 1554.5 |
1555.3 | 1551.35 | 23654 |
| 1823 | 6.95 0.45 % |
03-07-2024 14:15:00 Wednesday |
1545.75 1552.7 |
1554.68 | 1544 | 44882 |
| 1824 | -1.5 -0.1 % |
03-07-2024 13:15:00 Wednesday |
1547.5 1546 |
1551.13 | 1544.63 | 29058 |
| 1825 | 2.62 0.17 % |
03-07-2024 12:15:00 Wednesday |
1544.88 1547.5 |
1547.5 | 1543.6 | 34590 |
| 1826 | -5.18 -0.33 % |
03-07-2024 11:15:00 Wednesday |
1549.58 1544.4 |
1549.8 | 1542.6 | 39382 |
| 1827 | -5.18 -0.33 % |
03-07-2024 10:15:00 Wednesday |
1555.03 1549.85 |
1556.95 | 1546.75 | 59744 |
| 1828 | -9.35 -0.6 % |
03-07-2024 09:15:00 Wednesday |
1565.18 1555.83 |
1574.75 | 1550.25 | 104642 |
| 1829 | -4.98 -0.32 % |
02-07-2024 15:15:00 Tuesday |
1567.48 1562.5 |
1568.5 | 1561.58 | 35036 |
| 1830 | 4.35 0.28 % |
02-07-2024 14:15:00 Tuesday |
1563.13 1567.48 |
1567.95 | 1560.5 | 43538 |
| 1831 | 2.75 0.18 % |
02-07-2024 13:15:00 Tuesday |
1560.5 1563.25 |
1566 | 1559.9 | 22188 |
| 1832 | -5.02 -0.32 % |
02-07-2024 12:15:00 Tuesday |
1565.5 1560.48 |
1568.5 | 1557.08 | 33270 |
| 1833 | -3.2 -0.2 % |
02-07-2024 11:15:00 Tuesday |
1568.7 1565.5 |
1569.85 | 1562.03 | 28452 |
| 1834 | 4.8 0.31 % |
02-07-2024 10:15:00 Tuesday |
1563.28 1568.08 |
1571.18 | 1560.9 | 46606 |
| 1835 | -2.9 -0.19 % |
02-07-2024 09:15:00 Tuesday |
1566.9 1564 |
1575 | 1556.68 | 102160 |
| 1836 | 4.1 0.26 % |
01-07-2024 15:15:00 Monday |
1557.98 1562.08 |
1563.18 | 1557.98 | 46072 |
| 1837 | -1.98 -0.13 % |
01-07-2024 14:15:00 Monday |
1559.93 1557.95 |
1560.33 | 1555.2 | 37872 |
| 1838 | -1.57 -0.1 % |
01-07-2024 13:15:00 Monday |
1561 1559.43 |
1563 | 1558.45 | 21174 |
| 1839 | 0.75 0.05 % |
01-07-2024 12:15:00 Monday |
1559.5 1560.25 |
1563.2 | 1557.5 | 32054 |
| 1840 | 2.92 0.19 % |
01-07-2024 11:15:00 Monday |
1557.28 1560.2 |
1562.65 | 1556 | 34616 |
| 1841 | -6.43 -0.41 % |
01-07-2024 10:15:00 Monday |
1564.13 1557.7 |
1568.5 | 1556.55 | 67282 |
| 1842 | -1.93 -0.12 % |
01-07-2024 09:15:00 Monday |
1564.98 1563.05 |
1578.78 | 1559.05 | 126548 |
| 1843 | -0.03 0 % |
28-06-2024 15:15:00 Friday |
1565.63 1565.6 |
1567 | 1562.4 | 111682 |
| 1844 | -9.1 -0.58 % |
28-06-2024 14:15:00 Friday |
1575 1565.9 |
1580.5 | 1561.78 | 588622 |
| 1845 | 14.65 0.94 % |
28-06-2024 13:15:00 Friday |
1560.65 1575.3 |
1580.68 | 1559.23 | 534762 |
| 1846 | 3.2 0.21 % |
28-06-2024 12:15:00 Friday |
1557.25 1560.45 |
1560.5 | 1548.6 | 123078 |
| 1847 | -5.72 -0.37 % |
28-06-2024 11:15:00 Friday |
1562.95 1557.23 |
1562.98 | 1552.2 | 130274 |
| 1848 | 15.95 1.03 % |
28-06-2024 10:15:00 Friday |
1547 1562.95 |
1563.25 | 1545 | 188792 |
| 1849 | 16.45 1.07 % |
28-06-2024 09:15:00 Friday |
1530.48 1546.93 |
1564.5 | 1530.48 | 372972 |
| 1850 | 0.5 0.03 % |
27-06-2024 15:15:00 Thursday |
1529 1529.5 |
1532.7 | 1528.25 | 22140 |
| 1851 | -2.5 -0.16 % |
27-06-2024 14:15:00 Thursday |
1531.5 1529 |
1534.5 | 1527.53 | 208760 |
| 1852 | 4.5 0.29 % |
27-06-2024 13:15:00 Thursday |
1526.4 1530.9 |
1535 | 1524 | 40466 |
| 1853 | -11.05 -0.72 % |
27-06-2024 12:15:00 Thursday |
1537.45 1526.4 |
1537.5 | 1524.3 | 58282 |
| 1854 | 5.55 0.36 % |
27-06-2024 11:15:00 Thursday |
1531.9 1537.45 |
1537.45 | 1527.08 | 54856 |
| 1855 | 2.27 0.15 % |
27-06-2024 10:15:00 Thursday |
1530.28 1532.55 |
1536.3 | 1516 | 84916 |
| 1856 | 20.25 1.34 % |
27-06-2024 09:15:00 Thursday |
1510.75 1531 |
1534.63 | 1506.05 | 187766 |
| 1857 | -6.57 -0.43 % |
26-06-2024 15:15:00 Wednesday |
1517.5 1510.93 |
1518.28 | 1510.08 | 96934 |
| 1858 | 18.8 1.25 % |
26-06-2024 14:15:00 Wednesday |
1498.75 1517.55 |
1518.5 | 1496.13 | 467682 |
| 1859 | 8.78 0.59 % |
26-06-2024 13:15:00 Wednesday |
1490 1498.78 |
1499.58 | 1489.1 | 162070 |
| 1860 | 7.45 0.5 % |
26-06-2024 12:15:00 Wednesday |
1482.55 1490 |
1496 | 1482.55 | 290130 |
| 1861 | 5.48 0.37 % |
26-06-2024 11:15:00 Wednesday |
1477.3 1482.78 |
1484.63 | 1475.5 | 144978 |
| 1862 | 9.5 0.65 % |
26-06-2024 10:15:00 Wednesday |
1467.5 1477 |
1477.5 | 1467.43 | 149064 |
| 1863 | 16.42 1.13 % |
26-06-2024 09:15:00 Wednesday |
1449.98 1466.4 |
1469 | 1445.08 | 133420 |
| 1864 | -2 -0.14 % |
25-06-2024 15:15:00 Tuesday |
1455 1453 |
1455.25 | 1451.43 | 37212 |
| 1865 | 5.22 0.36 % |
25-06-2024 14:15:00 Tuesday |
1449.78 1455 |
1456.05 | 1447.9 | 180034 |
| 1866 | 1.12 0.08 % |
25-06-2024 13:15:00 Tuesday |
1447.88 1449 |
1450 | 1444.28 | 27220 |
| 1867 | 3 0.21 % |
25-06-2024 12:15:00 Tuesday |
1444.5 1447.5 |
1449 | 1443.53 | 25234 |
| 1868 | 0.22 0.02 % |
25-06-2024 11:15:00 Tuesday |
1444.28 1444.5 |
1445.4 | 1442.6 | 84024 |
| 1869 | 1 0.07 % |
25-06-2024 10:15:00 Tuesday |
1443.53 1444.53 |
1445.95 | 1443.05 | 19456 |
| 1870 | -4.12 -0.28 % |
25-06-2024 09:15:00 Tuesday |
1447.5 1443.38 |
1449.5 | 1441.7 | 43798 |
| 1871 | 0.67 0.05 % |
24-06-2024 15:15:00 Monday |
1441.83 1442.5 |
1443.5 | 1440.28 | 8090 |
| 1872 | -0.4 -0.03 % |
24-06-2024 14:15:00 Monday |
1442.4 1442 |
1443 | 1438.75 | 16404 |
| 1873 | -3.73 -0.26 % |
24-06-2024 13:15:00 Monday |
1445.48 1441.75 |
1445.48 | 1441.48 | 8700 |
| 1874 | -1.52 -0.11 % |
24-06-2024 12:15:00 Monday |
1447 1445.48 |
1449.08 | 1442 | 12080 |
| 1875 | -0.03 0 % |
24-06-2024 11:15:00 Monday |
1447.03 1447 |
1449.33 | 1444.65 | 9568 |
| 1876 | 4.93 0.34 % |
24-06-2024 10:15:00 Monday |
1442.1 1447.03 |
1449.5 | 1440.43 | 17492 |
| 1877 | -3.9 -0.27 % |
24-06-2024 09:15:00 Monday |
1446 1442.1 |
1447.73 | 1437.2 | 45538 |
| 1878 | 5.6 0.39 % |
21-06-2024 15:15:00 Friday |
1450.5 1456.1 |
1460.15 | 1449.58 | 229146 |
| 1879 | -2.4 -0.17 % |
21-06-2024 14:15:00 Friday |
1453.58 1451.18 |
1458.63 | 1440.25 | 774930 |
| 1880 | 3.93 0.27 % |
21-06-2024 13:15:00 Friday |
1449.55 1453.48 |
1455.05 | 1448.75 | 375512 |
| 1881 | -8.7 -0.6 % |
21-06-2024 12:15:00 Friday |
1458.5 1449.8 |
1458.83 | 1444.25 | 188274 |
| 1882 | 1 0.07 % |
21-06-2024 11:15:00 Friday |
1457.65 1458.65 |
1459.9 | 1455.25 | 65312 |
| 1883 | -4.2 -0.29 % |
21-06-2024 10:15:00 Friday |
1461.83 1457.63 |
1465.1 | 1456 | 69920 |
| 1884 | -10.17 -0.69 % |
21-06-2024 09:15:00 Friday |
1471.7 1461.53 |
1474.53 | 1459.78 | 89528 |
| 1885 | 0.6 0.04 % |
20-06-2024 15:15:00 Thursday |
1473.03 1473.63 |
1475.45 | 1470.95 | 9660 |
| 1886 | -4.85 -0.33 % |
20-06-2024 14:15:00 Thursday |
1477.43 1472.58 |
1481 | 1470.5 | 42750 |
| 1887 | -0.28 -0.02 % |
20-06-2024 13:15:00 Thursday |
1477.78 1477.5 |
1482.45 | 1473.68 | 20936 |
| 1888 | 2.7 0.18 % |
20-06-2024 12:15:00 Thursday |
1474.88 1477.58 |
1481 | 1474.88 | 21078 |
| 1889 | -0.45 -0.03 % |
20-06-2024 11:15:00 Thursday |
1475.03 1474.58 |
1476.98 | 1471.4 | 22198 |
| 1890 | 7.97 0.54 % |
20-06-2024 10:15:00 Thursday |
1467.08 1475.05 |
1481.2 | 1466.63 | 35802 |
| 1891 | 3.02 0.21 % |
20-06-2024 09:15:00 Thursday |
1464.98 1468 |
1472 | 1450.35 | 43514 |
| 1892 | 1.65 0.11 % |
19-06-2024 15:15:00 Wednesday |
1457.43 1459.08 |
1460.6 | 1457 | 10110 |
| 1893 | -1.3 -0.09 % |
19-06-2024 14:15:00 Wednesday |
1459.13 1457.83 |
1468.73 | 1455.63 | 30784 |
| 1894 | -9.62 -0.65 % |
19-06-2024 13:15:00 Wednesday |
1469.75 1460.13 |
1470.2 | 1457.85 | 33362 |
| 1895 | -2.75 -0.19 % |
19-06-2024 12:15:00 Wednesday |
1471.78 1469.03 |
1473.18 | 1468.75 | 35894 |
| 1896 | 3.4 0.23 % |
19-06-2024 11:15:00 Wednesday |
1467.9 1471.3 |
1472.28 | 1466.9 | 18460 |
| 1897 | -4.67 -0.32 % |
19-06-2024 10:15:00 Wednesday |
1472.55 1467.88 |
1472.65 | 1460.55 | 29980 |
| 1898 | -12.22 -0.82 % |
19-06-2024 09:15:00 Wednesday |
1485.7 1473.48 |
1487.6 | 1473.13 | 34426 |
| 1899 | -1.12 -0.08 % |
18-06-2024 15:15:00 Tuesday |
1481.75 1480.63 |
1482.25 | 1477.98 | 10336 |
| 1900 | 5.73 0.39 % |
18-06-2024 14:15:00 Tuesday |
1475.5 1481.23 |
1481.5 | 1474.05 | 20244 |
| 1901 | 0.2 0.01 % |
18-06-2024 13:15:00 Tuesday |
1474.43 1474.63 |
1476.4 | 1472.13 | 24770 |
| 1902 | -0.87 -0.06 % |
18-06-2024 12:15:00 Tuesday |
1475.6 1474.73 |
1476.98 | 1473.45 | 28432 |
| 1903 | -3.13 -0.21 % |
18-06-2024 11:15:00 Tuesday |
1478.73 1475.6 |
1481.2 | 1475.6 | 24306 |
| 1904 | -0.8 -0.05 % |
18-06-2024 10:15:00 Tuesday |
1479.3 1478.5 |
1482.5 | 1477 | 34182 |
| 1905 | -5.75 -0.39 % |
18-06-2024 09:15:00 Tuesday |
1485.1 1479.35 |
1487 | 1470.6 | 70220 |
| 1906 | -1.88 -0.13 % |
14-06-2024 15:15:00 Friday |
1477.38 1475.5 |
1478 | 1475.5 | 14300 |
| 1907 | 2.1 0.14 % |
14-06-2024 14:15:00 Friday |
1475.85 1477.95 |
1479.08 | 1474.1 | 169424 |
| 1908 | -0.7 -0.05 % |
14-06-2024 13:15:00 Friday |
1477.2 1476.5 |
1477.4 | 1473.28 | 42130 |
| 1909 | 6.1 0.42 % |
14-06-2024 12:15:00 Friday |
1469.63 1475.73 |
1477 | 1469.48 | 19954 |
| 1910 | -2.78 -0.19 % |
14-06-2024 11:15:00 Friday |
1473.13 1470.35 |
1473.13 | 1467.78 | 27834 |
| 1911 | 6.35 0.43 % |
14-06-2024 10:15:00 Friday |
1466.63 1472.98 |
1473.68 | 1465.15 | 51470 |
| 1912 | -1.1 -0.07 % |
14-06-2024 09:15:00 Friday |
1468.05 1466.95 |
1468.48 | 1456.7 | 44072 |
| 1913 | -0.48 -0.03 % |
13-06-2024 15:15:00 Thursday |
1464.48 1464 |
1464.88 | 1463.05 | 6732 |
| 1914 | -5 -0.34 % |
13-06-2024 14:15:00 Thursday |
1469 1464 |
1470.53 | 1464 | 12190 |
| 1915 | 0.5 0.03 % |
13-06-2024 13:15:00 Thursday |
1468.5 1469 |
1469.95 | 1466.25 | 7226 |
| 1916 | 1.95 0.13 % |
13-06-2024 12:15:00 Thursday |
1466 1467.95 |
1468.55 | 1465.5 | 41212 |
| 1917 | 1.7 0.12 % |
13-06-2024 11:15:00 Thursday |
1463.83 1465.53 |
1466.5 | 1461.45 | 8116 |
| 1918 | -2.72 -0.19 % |
13-06-2024 10:15:00 Thursday |
1467.2 1464.48 |
1467.2 | 1464 | 12036 |
| 1919 | -6.4 -0.43 % |
13-06-2024 09:15:00 Thursday |
1473 1466.6 |
1473 | 1460.28 | 26782 |
| 1920 | -2.05 -0.14 % |
12-06-2024 15:15:00 Wednesday |
1463.08 1461.03 |
1465.33 | 1460.35 | 23908 |
| 1921 | -3.23 -0.22 % |
12-06-2024 14:15:00 Wednesday |
1466.48 1463.25 |
1468.83 | 1462.55 | 26554 |
| 1922 | -7.35 -0.5 % |
12-06-2024 13:15:00 Wednesday |
1473.85 1466.5 |
1474.68 | 1465.13 | 49628 |
| 1923 | 5.48 0.37 % |
12-06-2024 12:15:00 Wednesday |
1468.4 1473.88 |
1476 | 1468.33 | 51356 |
| 1924 | 0.9 0.06 % |
12-06-2024 11:15:00 Wednesday |
1467.5 1468.4 |
1470.68 | 1464 | 66104 |
| 1925 | 1.45 0.1 % |
12-06-2024 10:15:00 Wednesday |
1465.4 1466.85 |
1474.25 | 1464.55 | 49192 |
| 1926 | 8.63 0.59 % |
12-06-2024 09:15:00 Wednesday |
1456.75 1465.38 |
1469.9 | 1455.5 | 75172 |
| 1927 | 1.02 0.07 % |
11-06-2024 15:15:00 Tuesday |
1455.98 1457 |
1457.5 | 1455.08 | 11152 |
| 1928 | -7.03 -0.48 % |
11-06-2024 14:15:00 Tuesday |
1462.53 1455.5 |
1463.13 | 1455.3 | 20360 |
| 1929 | -0.27 -0.02 % |
11-06-2024 13:15:00 Tuesday |
1462.8 1462.53 |
1467.85 | 1461 | 10364 |
| 1930 | -5.63 -0.38 % |
11-06-2024 12:15:00 Tuesday |
1468.13 1462.5 |
1468.25 | 1462.5 | 14088 |
| 1931 | -1.1 -0.07 % |
11-06-2024 11:15:00 Tuesday |
1468.6 1467.5 |
1470.73 | 1466.35 | 25228 |
| 1932 | 2.82 0.19 % |
11-06-2024 10:15:00 Tuesday |
1465.73 1468.55 |
1470.7 | 1465.3 | 20014 |
| 1933 | -9.25 -0.63 % |
11-06-2024 09:15:00 Tuesday |
1474.98 1465.73 |
1474.98 | 1456.68 | 149742 |
| 1934 | 1.48 0.1 % |
10-06-2024 15:15:00 Monday |
1470.45 1471.93 |
1472.65 | 1468.6 | 9574 |
| 1935 | -10.18 -0.69 % |
10-06-2024 14:15:00 Monday |
1480.68 1470.5 |
1481.48 | 1469.03 | 24782 |
| 1936 | 0.3 0.02 % |
10-06-2024 13:15:00 Monday |
1480.7 1481 |
1482.88 | 1478.75 | 21322 |
| 1937 | 2.35 0.16 % |
10-06-2024 12:15:00 Monday |
1478.65 1481 |
1484.55 | 1476.33 | 14990 |
| 1938 | -2.6 -0.18 % |
10-06-2024 11:15:00 Monday |
1479.78 1477.18 |
1483.4 | 1476.03 | 10030 |
| 1939 | -0.98 -0.07 % |
10-06-2024 10:15:00 Monday |
1481.38 1480.4 |
1486.48 | 1477.9 | 16280 |
| 1940 | 9.62 0.65 % |
10-06-2024 09:15:00 Monday |
1471.88 1481.5 |
1493.28 | 1468.93 | 74720 |
| 1941 | -7.77 -0.53 % |
07-06-2024 15:15:00 Friday |
1471.55 1463.78 |
1471.75 | 1463.18 | 278248 |
| 1942 | 5.93 0.4 % |
07-06-2024 14:15:00 Friday |
1464.95 1470.88 |
1472.05 | 1463.53 | 722938 |
| 1943 | 3.68 0.25 % |
07-06-2024 13:15:00 Friday |
1461.2 1464.88 |
1470.88 | 1455.05 | 366658 |
| 1944 | -1.13 -0.08 % |
07-06-2024 12:15:00 Friday |
1462.53 1461.4 |
1465.75 | 1456.3 | 130292 |
| 1945 | 17.47 1.21 % |
07-06-2024 11:15:00 Friday |
1444.88 1462.35 |
1464.7 | 1440 | 223832 |
| 1946 | 4.23 0.29 % |
07-06-2024 10:15:00 Friday |
1441 1445.23 |
1447.25 | 1437.65 | 70938 |
| 1947 | 11.53 0.81 % |
07-06-2024 09:15:00 Friday |
1429 1440.53 |
1443.4 | 1426.48 | 108932 |
| 1948 | 4.77 0.33 % |
06-06-2024 15:15:00 Thursday |
1431.73 1436.5 |
1438.5 | 1430.58 | 18760 |
| 1949 | 1.4 0.1 % |
06-06-2024 14:15:00 Thursday |
1430 1431.4 |
1432.28 | 1422 | 61678 |
| 1950 | 4.35 0.31 % |
06-06-2024 13:15:00 Thursday |
1426 1430.35 |
1437.63 | 1425.9 | 56004 |
| 1951 | 1.25 0.09 % |
06-06-2024 12:15:00 Thursday |
1424.5 1425.75 |
1431 | 1423.15 | 94114 |
| 1952 | -14.12 -0.98 % |
06-06-2024 11:15:00 Thursday |
1439.25 1425.13 |
1439.9 | 1422.73 | 105552 |
| 1953 | 8.18 0.57 % |
06-06-2024 10:15:00 Thursday |
1431.8 1439.98 |
1443 | 1431.8 | 79792 |
| 1954 | -2.05 -0.14 % |
06-06-2024 09:15:00 Thursday |
1434.5 1432.45 |
1437.45 | 1421.5 | 91874 |
| 1955 | -2.13 -0.15 % |
05-06-2024 15:15:00 Wednesday |
1422.08 1419.95 |
1423.48 | 1416.48 | 9000 |
| 1956 | 8.1 0.57 % |
05-06-2024 14:15:00 Wednesday |
1414.08 1422.18 |
1424.63 | 1410.3 | 38134 |
| 1957 | -0.35 -0.02 % |
05-06-2024 13:15:00 Wednesday |
1413 1412.65 |
1422.55 | 1410.63 | 30676 |
| 1958 | 2.33 0.17 % |
05-06-2024 12:15:00 Wednesday |
1411.5 1413.83 |
1416.5 | 1403.9 | 20478 |
| 1959 | -3.15 -0.22 % |
05-06-2024 11:15:00 Wednesday |
1414.98 1411.83 |
1430.6 | 1405 | 46824 |
| 1960 | 12.9 0.92 % |
05-06-2024 10:15:00 Wednesday |
1402.35 1415.25 |
1416.18 | 1390.5 | 52076 |
| 1961 | -21.98 -1.54 % |
05-06-2024 09:15:00 Wednesday |
1424.48 1402.5 |
1424.48 | 1384.03 | 157608 |
| 1962 | 9.45 0.67 % |
04-06-2024 15:15:00 Tuesday |
1400.05 1409.5 |
1410.5 | 1394 | 61078 |
| 1963 | -14.58 -1.03 % |
04-06-2024 14:15:00 Tuesday |
1414.08 1399.5 |
1414.35 | 1382.55 | 188464 |
| 1964 | 9.5 0.68 % |
04-06-2024 13:15:00 Tuesday |
1404.45 1413.95 |
1428 | 1402.5 | 209660 |
| 1965 | 28.8 2.09 % |
04-06-2024 12:15:00 Tuesday |
1375.68 1404.48 |
1411.03 | 1359.58 | 410064 |
| 1966 | -28.8 -2.05 % |
04-06-2024 11:15:00 Tuesday |
1404.4 1375.6 |
1433.5 | 1366.03 | 401664 |
| 1967 | -68.3 -4.64 % |
04-06-2024 10:15:00 Tuesday |
1472.1 1403.8 |
1473.15 | 1398 | 309852 |
| 1968 | -32.33 -2.15 % |
04-06-2024 09:15:00 Tuesday |
1503.98 1471.65 |
1503.98 | 1440.9 | 480116 |
| 1969 | 3.18 0.21 % |
03-06-2024 15:15:00 Monday |
1511.45 1514.63 |
1514.63 | 1508.65 | 47884 |
| 1970 | 3.75 0.25 % |
03-06-2024 14:15:00 Monday |
1507.5 1511.25 |
1512.25 | 1502.63 | 93310 |
| 1971 | 20.32 1.37 % |
03-06-2024 13:15:00 Monday |
1487.43 1507.75 |
1509.85 | 1486.5 | 106756 |
| 1972 | 5.73 0.39 % |
03-06-2024 12:15:00 Monday |
1481.75 1487.48 |
1489.88 | 1481 | 120914 |
| 1973 | -7.83 -0.53 % |
03-06-2024 11:15:00 Monday |
1490.28 1482.45 |
1492.23 | 1480.83 | 79204 |
| 1974 | 13.18 0.89 % |
03-06-2024 10:15:00 Monday |
1477.1 1490.28 |
1491 | 1474.28 | 59686 |
| 1975 | -9.62 -0.65 % |
03-06-2024 09:15:00 Monday |
1487.45 1477.83 |
1487.45 | 1459 | 117538 |
| 1976 | -5.65 -0.39 % |
31-05-2024 15:15:00 Friday |
1434.65 1429 |
1435.45 | 1425 | 153506 |
| 1977 | 4.67 0.33 % |
31-05-2024 14:15:00 Friday |
1429.78 1434.45 |
1435.25 | 1422.33 | 631950 |
| 1978 | 0.1 0.01 % |
31-05-2024 13:15:00 Friday |
1429.68 1429.78 |
1432.73 | 1428.08 | 75570 |
| 1979 | 3.33 0.23 % |
31-05-2024 12:15:00 Friday |
1426.15 1429.48 |
1430.73 | 1421.73 | 250058 |
| 1980 | 0.05 0 % |
31-05-2024 11:15:00 Friday |
1425.93 1425.98 |
1428.33 | 1423.35 | 122320 |
| 1981 | -6.57 -0.46 % |
31-05-2024 10:15:00 Friday |
1431.55 1424.98 |
1435.58 | 1423.43 | 103242 |
| 1982 | -0.6 -0.04 % |
31-05-2024 09:15:00 Friday |
1432.33 1431.73 |
1442.1 | 1430 | 254186 |
| 1983 | 7.5 0.53 % |
30-05-2024 15:15:00 Thursday |
1422.5 1430 |
1431.78 | 1420.75 | 10940 |
| 1984 | -2.75 -0.19 % |
30-05-2024 14:15:00 Thursday |
1424.55 1421.8 |
1427.5 | 1420.85 | 16080 |
| 1985 | -4.68 -0.33 % |
30-05-2024 13:15:00 Thursday |
1429.28 1424.6 |
1429.35 | 1421.5 | 13358 |
| 1986 | 0.68 0.05 % |
30-05-2024 12:15:00 Thursday |
1428.5 1429.18 |
1431.75 | 1425.4 | 12544 |
| 1987 | 0.05 0 % |
30-05-2024 11:15:00 Thursday |
1428.45 1428.5 |
1429.15 | 1425.4 | 8740 |
| 1988 | 1.95 0.14 % |
30-05-2024 10:15:00 Thursday |
1426.53 1428.48 |
1429.6 | 1424 | 12574 |
| 1989 | -15.47 -1.07 % |
30-05-2024 09:15:00 Thursday |
1442 1426.53 |
1442 | 1425.75 | 26938 |
| 1990 | -1.5 -0.1 % |
29-05-2024 15:15:00 Wednesday |
1441.53 1440.03 |
1441.53 | 1438.5 | 5168 |
| 1991 | -5.27 -0.36 % |
29-05-2024 14:15:00 Wednesday |
1446.05 1440.78 |
1446.9 | 1438.75 | 15430 |
| 1992 | -0.37 -0.03 % |
29-05-2024 13:15:00 Wednesday |
1446.4 1446.03 |
1448.15 | 1444.25 | 5960 |
| 1993 | -0.35 -0.02 % |
29-05-2024 12:15:00 Wednesday |
1446 1445.65 |
1449.35 | 1443.08 | 10010 |
| 1994 | -0.8 -0.06 % |
29-05-2024 11:15:00 Wednesday |
1446.93 1446.13 |
1447.75 | 1443 | 11566 |
| 1995 | -1.68 -0.12 % |
29-05-2024 10:15:00 Wednesday |
1449.63 1447.95 |
1452.1 | 1446.53 | 57364 |
| 1996 | 1.05 0.07 % |
29-05-2024 09:15:00 Wednesday |
1448.5 1449.55 |
1458.05 | 1447.5 | 22880 |
| 1997 | -2.13 -0.15 % |
28-05-2024 15:15:00 Tuesday |
1457.68 1455.55 |
1457.68 | 1453.35 | 13604 |
| 1998 | -5 -0.34 % |
28-05-2024 14:15:00 Tuesday |
1462.68 1457.68 |
1463.28 | 1456.5 | 16826 |
| 1999 | -1.32 -0.09 % |
28-05-2024 13:15:00 Tuesday |
1464 1462.68 |
1466.65 | 1461 | 15166 |
| 2000 | -6.25 -0.43 % |
28-05-2024 12:15:00 Tuesday |
1470 1463.75 |
1472.5 | 1462.6 | 94586 |
| 2001 | -1 -0.07 % |
28-05-2024 11:15:00 Tuesday |
1471 1470 |
1472.98 | 1466.78 | 45780 |
| 2002 | -2.32 -0.16 % |
28-05-2024 10:15:00 Tuesday |
1473 1470.68 |
1478.5 | 1468.03 | 15310 |
| 2003 | 2.02 0.14 % |
28-05-2024 09:15:00 Tuesday |
1470.98 1473 |
1475 | 1468.5 | 30730 |
| 2004 | 0.15 0.01 % |
27-05-2024 15:15:00 Monday |
1466.68 1466.83 |
1469.25 | 1465.05 | 8912 |
| 2005 | -9.85 -0.67 % |
27-05-2024 14:15:00 Monday |
1476.53 1466.68 |
1476.83 | 1462 | 22990 |
| 2006 | 0.77 0.05 % |
27-05-2024 13:15:00 Monday |
1476.73 1477.5 |
1478.4 | 1473.43 | 10888 |
| 2007 | 2.4 0.16 % |
27-05-2024 12:15:00 Monday |
1474.2 1476.6 |
1478.75 | 1472.9 | 9040 |
| 2008 | 5.65 0.38 % |
27-05-2024 11:15:00 Monday |
1468.75 1474.4 |
1475.3 | 1467 | 10160 |
| 2009 | 0.03 0 % |
27-05-2024 10:15:00 Monday |
1468.35 1468.38 |
1472.5 | 1465 | 63650 |
| 2010 | -12.15 -0.82 % |
27-05-2024 09:15:00 Monday |
1480.4 1468.25 |
1483.73 | 1468.25 | 142514 |
| 2011 | -1.38 -0.09 % |
24-05-2024 15:15:00 Friday |
1481.38 1480 |
1482.05 | 1476.1 | 109776 |
| 2012 | 0.62 0.04 % |
24-05-2024 14:15:00 Friday |
1480.83 1481.45 |
1483.2 | 1476.5 | 363804 |
| 2013 | -1.9 -0.13 % |
24-05-2024 13:15:00 Friday |
1482.73 1480.83 |
1486.1 | 1479.45 | 209230 |
| 2014 | 1.25 0.08 % |
24-05-2024 12:15:00 Friday |
1482.15 1483.4 |
1486.23 | 1480.15 | 52958 |
| 2015 | 1.07 0.07 % |
24-05-2024 11:15:00 Friday |
1480.48 1481.55 |
1483.98 | 1479 | 31588 |
| 2016 | 4.5 0.3 % |
24-05-2024 10:15:00 Friday |
1476.1 1480.6 |
1483.18 | 1475.65 | 51542 |
| 2017 | -7.35 -0.5 % |
24-05-2024 09:15:00 Friday |
1483 1475.65 |
1488.5 | 1475.6 | 92734 |
| 2018 | -3.25 -0.22 % |
23-05-2024 15:15:00 Thursday |
1486.6 1483.35 |
1491.78 | 1482.53 | 40336 |
| 2019 | 3.48 0.23 % |
23-05-2024 14:15:00 Thursday |
1482.95 1486.43 |
1487 | 1480.6 | 104688 |
| 2020 | 11.12 0.76 % |
23-05-2024 13:15:00 Thursday |
1472.03 1483.15 |
1483.18 | 1470.25 | 39832 |
| 2021 | 4.2 0.29 % |
23-05-2024 12:15:00 Thursday |
1467.5 1471.7 |
1473.5 | 1466 | 40110 |
| 2022 | 1.02 0.07 % |
23-05-2024 11:15:00 Thursday |
1466.48 1467.5 |
1469.65 | 1465.53 | 92918 |
| 2023 | -1.5 -0.1 % |
23-05-2024 10:15:00 Thursday |
1467.98 1466.48 |
1470.5 | 1465 | 15200 |
| 2024 | 8.83 0.61 % |
23-05-2024 09:15:00 Thursday |
1459.15 1467.98 |
1471.5 | 1456 | 59068 |
| 2025 | -0.07 0 % |
22-05-2024 15:15:00 Wednesday |
1459.5 1459.43 |
1461.68 | 1457.78 | 10268 |
| 2026 | -3.88 -0.27 % |
22-05-2024 14:15:00 Wednesday |
1463.88 1460 |
1464.45 | 1459 | 25758 |
| 2027 | -1.1 -0.08 % |
22-05-2024 13:15:00 Wednesday |
1464.25 1463.15 |
1468.4 | 1460.45 | 31614 |
| 2028 | 3.15 0.22 % |
22-05-2024 12:15:00 Wednesday |
1460.83 1463.98 |
1466 | 1459.55 | 38806 |
| 2029 | 1.95 0.13 % |
22-05-2024 11:15:00 Wednesday |
1458.25 1460.2 |
1461.48 | 1455 | 16348 |
| 2030 | 0.15 0.01 % |
22-05-2024 10:15:00 Wednesday |
1459.05 1459.2 |
1462.48 | 1455.78 | 18668 |
| 2031 | 23.38 1.63 % |
22-05-2024 09:15:00 Wednesday |
1436.45 1459.83 |
1465.38 | 1436.45 | 78776 |
| 2032 | -3.38 -0.24 % |
21-05-2024 15:15:00 Tuesday |
1436.88 1433.5 |
1437 | 1433.5 | 6780 |
| 2033 | -0.83 -0.06 % |
21-05-2024 14:15:00 Tuesday |
1437.38 1436.55 |
1438.33 | 1435 | 14748 |
| 2034 | -0.02 0 % |
21-05-2024 13:15:00 Tuesday |
1436.9 1436.88 |
1438.38 | 1432.63 | 8580 |
| 2035 | 3.05 0.21 % |
21-05-2024 12:15:00 Tuesday |
1434.5 1437.55 |
1441.5 | 1431.98 | 26656 |
| 2036 | 4.05 0.28 % |
21-05-2024 11:15:00 Tuesday |
1430.45 1434.5 |
1435.75 | 1429.48 | 116840 |
| 2037 | -1.55 -0.11 % |
21-05-2024 10:15:00 Tuesday |
1431.58 1430.03 |
1432.55 | 1426.65 | 20284 |
| 2038 | 2.5 0.17 % |
21-05-2024 09:15:00 Tuesday |
1429.5 1432 |
1435.6 | 1426.88 | 64194 |
| 2039 | -0.87 -0.06 % |
18-05-2024 12:15:00 Saturday |
1435.15 1434.28 |
1436 | 1432.5 | 2690 |
| 2040 | 0.77 0.05 % |
18-05-2024 11:15:00 Saturday |
1434.38 1435.15 |
1436.05 | 1433.45 | 570 |
| 2041 | -1.1 -0.08 % |
18-05-2024 09:15:00 Saturday |
1436.05 1434.95 |
1439.4 | 1434.28 | 7088 |
| 2042 | -1.5 -0.1 % |
17-05-2024 15:15:00 Friday |
1437 1435.5 |
1437.2 | 1434.38 | 26934 |
| 2043 | 3.4 0.24 % |
17-05-2024 14:15:00 Friday |
1433.6 1437 |
1437.43 | 1432.13 | 354826 |
| 2044 | 3 0.21 % |
17-05-2024 13:15:00 Friday |
1431.45 1434.45 |
1436.35 | 1430.6 | 260098 |
| 2045 | 3.53 0.25 % |
17-05-2024 12:15:00 Friday |
1428 1431.53 |
1434.4 | 1428 | 11372 |
| 2046 | -1.37 -0.1 % |
17-05-2024 11:15:00 Friday |
1428.65 1427.28 |
1433.18 | 1426.5 | 20732 |
| 2047 | 1.08 0.08 % |
17-05-2024 10:15:00 Friday |
1428.2 1429.28 |
1432 | 1424.6 | 61706 |
| 2048 | 7.1 0.5 % |
17-05-2024 09:15:00 Friday |
1421.18 1428.28 |
1430.18 | 1413 | 93548 |
| 2049 | 1.65 0.12 % |
16-05-2024 15:15:00 Thursday |
1424.35 1426 |
1427.15 | 1423.65 | 9504 |
| 2050 | 21.88 1.56 % |
16-05-2024 14:15:00 Thursday |
1401.65 1423.53 |
1426.43 | 1400.8 | 40970 |
| 2051 | -7.8 -0.55 % |
16-05-2024 13:15:00 Thursday |
1408.6 1400.8 |
1409.3 | 1398.3 | 24830 |
| 2052 | -8.8 -0.62 % |
16-05-2024 12:15:00 Thursday |
1418.2 1409.4 |
1419.2 | 1407.5 | 13870 |
| 2053 | 10.5 0.75 % |
16-05-2024 11:15:00 Thursday |
1406.7 1417.2 |
1417.5 | 1406.7 | 12446 |
| 2054 | -12.82 -0.9 % |
16-05-2024 10:15:00 Thursday |
1420.2 1407.38 |
1420.2 | 1406.6 | 14076 |
| 2055 | 2.55 0.18 % |
16-05-2024 09:15:00 Thursday |
1417.5 1420.05 |
1424.25 | 1415.75 | 26256 |
| 2056 | 1.68 0.12 % |
15-05-2024 15:15:00 Wednesday |
1414.75 1416.43 |
1416.53 | 1412.75 | 7872 |
| 2057 | -7.13 -0.5 % |
15-05-2024 14:15:00 Wednesday |
1422.53 1415.4 |
1424.45 | 1415.05 | 15858 |
| 2058 | 2.73 0.19 % |
15-05-2024 13:15:00 Wednesday |
1420.25 1422.98 |
1422.98 | 1418.78 | 3756 |
| 2059 | -2.55 -0.18 % |
15-05-2024 12:15:00 Wednesday |
1423.83 1421.28 |
1425 | 1420.25 | 5572 |
| 2060 | -2.67 -0.19 % |
15-05-2024 11:15:00 Wednesday |
1426.7 1424.03 |
1427.5 | 1421.1 | 26634 |
| 2061 | 5.8 0.41 % |
15-05-2024 10:15:00 Wednesday |
1420.9 1426.7 |
1427.95 | 1417.5 | 12808 |
| 2062 | -2.52 -0.18 % |
15-05-2024 09:15:00 Wednesday |
1422.5 1419.98 |
1429.7 | 1417.9 | 28384 |
| 2063 | -2.45 -0.17 % |
14-05-2024 15:15:00 Tuesday |
1420.6 1418.15 |
1421.68 | 1418.15 | 15756 |
| 2064 | -4.62 -0.32 % |
14-05-2024 14:15:00 Tuesday |
1425 1420.38 |
1425.5 | 1417.63 | 72928 |
| 2065 | 5.88 0.41 % |
14-05-2024 13:15:00 Tuesday |
1419 1424.88 |
1427.03 | 1418 | 86426 |
| 2066 | 5.47 0.39 % |
14-05-2024 12:15:00 Tuesday |
1413.53 1419 |
1420.55 | 1409.95 | 29344 |
| 2067 | 0.6 0.04 % |
14-05-2024 11:15:00 Tuesday |
1413.4 1414 |
1415.5 | 1411.58 | 27232 |
| 2068 | 5.7 0.4 % |
14-05-2024 10:15:00 Tuesday |
1407.7 1413.4 |
1413.83 | 1407.7 | 6904 |
| 2069 | 5.25 0.37 % |
14-05-2024 09:15:00 Tuesday |
1402.5 1407.75 |
1415.53 | 1400 | 34166 |
| 2070 | -0.25 -0.02 % |
13-05-2024 15:15:00 Monday |
1402.65 1402.4 |
1404.43 | 1400.93 | 12680 |
| 2071 | 0.1 0.01 % |
13-05-2024 14:15:00 Monday |
1402.2 1402.3 |
1406.58 | 1399.28 | 37814 |
| 2072 | 6.58 0.47 % |
13-05-2024 13:15:00 Monday |
1395.85 1402.43 |
1402.5 | 1391.5 | 26414 |
| 2073 | 0.75 0.05 % |
13-05-2024 12:15:00 Monday |
1395.7 1396.45 |
1399.5 | 1390.03 | 24502 |
| 2074 | 4.37 0.31 % |
13-05-2024 11:15:00 Monday |
1391.33 1395.7 |
1397.43 | 1390.78 | 28986 |
| 2075 | 1.33 0.1 % |
13-05-2024 10:15:00 Monday |
1390 1391.33 |
1391.8 | 1385.13 | 41268 |
| 2076 | -8.8 -0.63 % |
13-05-2024 09:15:00 Monday |
1399.03 1390.23 |
1404 | 1384.03 | 88754 |
| 2077 | -4.25 -0.3 % |
10-05-2024 15:15:00 Friday |
1407.55 1403.3 |
1408.88 | 1402.53 | 16734 |
| 2078 | 13.3 0.95 % |
10-05-2024 14:15:00 Friday |
1394.78 1408.08 |
1410.68 | 1394.53 | 549874 |
| 2079 | -0.53 -0.04 % |
10-05-2024 13:15:00 Friday |
1395.53 1395 |
1400 | 1394.2 | 12404 |
| 2080 | 5.03 0.36 % |
10-05-2024 12:15:00 Friday |
1390.95 1395.98 |
1397.43 | 1389.05 | 13012 |
| 2081 | 0.05 0 % |
10-05-2024 11:15:00 Friday |
1390.83 1390.88 |
1394.48 | 1388.4 | 17860 |
| 2082 | -6.85 -0.49 % |
10-05-2024 10:15:00 Friday |
1398.1 1391.25 |
1398.93 | 1387.6 | 68492 |
| 2083 | 4 0.29 % |
10-05-2024 09:15:00 Friday |
1395.08 1399.08 |
1407.28 | 1395 | 86468 |
| 2084 | -0.68 -0.05 % |
09-05-2024 15:15:00 Thursday |
1392.98 1392.3 |
1393.03 | 1390 | 12070 |
| 2085 | -6.05 -0.43 % |
09-05-2024 14:15:00 Thursday |
1398.9 1392.85 |
1400.65 | 1392.2 | 72960 |
| 2086 | 1.08 0.08 % |
09-05-2024 13:15:00 Thursday |
1398 1399.08 |
1400.35 | 1395 | 10754 |
| 2087 | -2.97 -0.21 % |
09-05-2024 12:15:00 Thursday |
1400.9 1397.93 |
1402.7 | 1390.4 | 36630 |
| 2088 | 0.22 0.02 % |
09-05-2024 11:15:00 Thursday |
1401.18 1401.4 |
1403.65 | 1397.6 | 22486 |
| 2089 | -3.4 -0.24 % |
09-05-2024 10:15:00 Thursday |
1404.28 1400.88 |
1405.9 | 1400 | 21780 |
| 2090 | -24.35 -1.7 % |
09-05-2024 09:15:00 Thursday |
1429.5 1405.15 |
1429.5 | 1404.33 | 35440 |
| 2091 | -0.07 0 % |
08-05-2024 15:15:00 Wednesday |
1417.95 1417.88 |
1421 | 1417 | 17226 |
| 2092 | -1.57 -0.11 % |
08-05-2024 14:15:00 Wednesday |
1419.4 1417.83 |
1421 | 1414.28 | 47104 |
| 2093 | -7.95 -0.56 % |
08-05-2024 13:15:00 Wednesday |
1426.75 1418.8 |
1433.48 | 1418.38 | 79580 |
| 2094 | 6.73 0.47 % |
08-05-2024 12:15:00 Wednesday |
1420.5 1427.23 |
1428.95 | 1420.08 | 52830 |
| 2095 | 12.38 0.88 % |
08-05-2024 11:15:00 Wednesday |
1409.05 1421.43 |
1421.78 | 1408.48 | 53574 |
| 2096 | 1.48 0.11 % |
08-05-2024 10:15:00 Wednesday |
1407.5 1408.98 |
1410.8 | 1404.5 | 132440 |
| 2097 | 10 0.72 % |
08-05-2024 09:15:00 Wednesday |
1397.5 1407.5 |
1414 | 1397.5 | 172538 |
| 2098 | 2.35 0.17 % |
07-05-2024 15:15:00 Tuesday |
1401.65 1404 |
1404.9 | 1400.88 | 12574 |
| 2099 | 2.22 0.16 % |
07-05-2024 14:15:00 Tuesday |
1399.43 1401.65 |
1402.05 | 1396.5 | 17110 |
| 2100 | 2.57 0.18 % |
07-05-2024 13:15:00 Tuesday |
1396.43 1399 |
1399.75 | 1392.5 | 18204 |
| 2101 | -5.62 -0.4 % |
07-05-2024 12:15:00 Tuesday |
1401.9 1396.28 |
1402.05 | 1393.05 | 21454 |
| 2102 | 1.67 0.12 % |
07-05-2024 11:15:00 Tuesday |
1400.28 1401.95 |
1403.68 | 1398.5 | 17372 |
| 2103 | -7.98 -0.57 % |
07-05-2024 10:15:00 Tuesday |
1407.98 1400 |
1408.83 | 1398.5 | 154572 |
| 2104 | -8.05 -0.57 % |
07-05-2024 09:15:00 Tuesday |
1416 1407.95 |
1420.35 | 1407.63 | 95782 |
| 2105 | 2.93 0.21 % |
06-05-2024 15:15:00 Monday |
1419.5 1422.43 |
1422.45 | 1418.55 | 17648 |
| 2106 | -3.6 -0.25 % |
06-05-2024 14:15:00 Monday |
1423.1 1419.5 |
1426 | 1418.13 | 52784 |
| 2107 | -2.38 -0.17 % |
06-05-2024 13:15:00 Monday |
1425.73 1423.35 |
1426.1 | 1422.25 | 28136 |
| 2108 | -1.4 -0.1 % |
06-05-2024 12:15:00 Monday |
1426.43 1425.03 |
1427.73 | 1424.5 | 17670 |
| 2109 | 1.67 0.12 % |
06-05-2024 11:15:00 Monday |
1424.98 1426.65 |
1428.93 | 1424.08 | 19228 |
| 2110 | -7.98 -0.56 % |
06-05-2024 10:15:00 Monday |
1433.08 1425.1 |
1433.5 | 1424.25 | 35654 |
| 2111 | -5.37 -0.37 % |
06-05-2024 09:15:00 Monday |
1437.5 1432.13 |
1440.73 | 1425.88 | 111106 |
| 2112 | 0.9 0.06 % |
03-05-2024 15:15:00 Friday |
1434.1 1435 |
1436 | 1432.75 | 110484 |
| 2113 | 10.27 0.72 % |
03-05-2024 14:15:00 Friday |
1423.43 1433.7 |
1436.6 | 1421.6 | 171424 |
| 2114 | -3.63 -0.25 % |
03-05-2024 13:15:00 Friday |
1427.38 1423.75 |
1428.6 | 1416.35 | 83060 |
| 2115 | -11.53 -0.8 % |
03-05-2024 12:15:00 Friday |
1438.78 1427.25 |
1440.35 | 1425 | 78416 |
| 2116 | -14.5 -1 % |
03-05-2024 11:15:00 Friday |
1453.33 1438.83 |
1453.38 | 1432.1 | 136780 |
| 2117 | -6.92 -0.47 % |
03-05-2024 10:15:00 Friday |
1459.7 1452.78 |
1461.45 | 1451.9 | 59206 |
| 2118 | -9.23 -0.63 % |
03-05-2024 09:15:00 Friday |
1469.28 1460.05 |
1474.55 | 1459.1 | 47086 |
| 2119 | 4.58 0.31 % |
02-05-2024 15:15:00 Thursday |
1465.5 1470.08 |
1472.5 | 1463.83 | 8276 |
| 2120 | -5.2 -0.35 % |
02-05-2024 14:15:00 Thursday |
1470.83 1465.63 |
1471.95 | 1465 | 22464 |
| 2121 | -1.98 -0.13 % |
02-05-2024 13:15:00 Thursday |
1472.98 1471 |
1473.7 | 1470.33 | 8008 |
| 2122 | -2.58 -0.17 % |
02-05-2024 12:15:00 Thursday |
1474.98 1472.4 |
1475.45 | 1471.43 | 115784 |
| 2123 | 1 0.07 % |
02-05-2024 11:15:00 Thursday |
1473.35 1474.35 |
1476.63 | 1470.35 | 38122 |
| 2124 | 0.4 0.03 % |
02-05-2024 10:15:00 Thursday |
1472.38 1472.78 |
1474.88 | 1470.3 | 11172 |
| 2125 | -0.88 -0.06 % |
02-05-2024 09:15:00 Thursday |
1472.68 1471.8 |
1476.95 | 1466.5 | 43990 |
| 2126 | -0.15 -0.01 % |
30-04-2024 15:15:00 Tuesday |
1466.5 1466.35 |
1468.2 | 1463.5 | 127618 |
| 2127 | -11.6 -0.78 % |
30-04-2024 14:15:00 Tuesday |
1478.6 1467 |
1478.73 | 1466.08 | 56046 |
| 2128 | 1.5 0.1 % |
30-04-2024 13:15:00 Tuesday |
1477.28 1478.78 |
1479.53 | 1475.95 | 26030 |
| 2129 | -1.3 -0.09 % |
30-04-2024 12:15:00 Tuesday |
1478.48 1477.18 |
1480 | 1475.68 | 48362 |
| 2130 | -0.55 -0.04 % |
30-04-2024 11:15:00 Tuesday |
1479.05 1478.5 |
1480 | 1477.23 | 24024 |
| 2131 | 1.37 0.09 % |
30-04-2024 10:15:00 Tuesday |
1477.28 1478.65 |
1482.5 | 1476.5 | 74818 |
| 2132 | 11.2 0.76 % |
30-04-2024 09:15:00 Tuesday |
1465.45 1476.65 |
1477.85 | 1465.45 | 115552 |
| 2133 | -2.9 -0.2 % |
29-04-2024 15:15:00 Monday |
1466.53 1463.63 |
1467.6 | 1463.63 | 176064 |
| 2134 | 4.9 0.34 % |
29-04-2024 14:15:00 Monday |
1461.6 1466.5 |
1467.38 | 1461.6 | 59300 |
| 2135 | -2.48 -0.17 % |
29-04-2024 13:15:00 Monday |
1463.98 1461.5 |
1466.48 | 1461.5 | 56082 |
| 2136 | 0.38 0.03 % |
29-04-2024 12:15:00 Monday |
1463 1463.38 |
1464.48 | 1461.98 | 12222 |
| 2137 | -2.05 -0.14 % |
29-04-2024 11:15:00 Monday |
1464.65 1462.6 |
1465.5 | 1462.4 | 5930 |
| 2138 | 1.1 0.08 % |
29-04-2024 10:15:00 Monday |
1463.55 1464.65 |
1467.05 | 1460.78 | 15450 |
| 2139 | 11.97 0.82 % |
29-04-2024 09:15:00 Monday |
1451.48 1463.45 |
1467.48 | 1450.05 | 61126 |
| 2140 | 2.92 0.2 % |
26-04-2024 15:15:00 Friday |
1452.53 1455.45 |
1455.45 | 1450.05 | 35134 |
| 2141 | -0.83 -0.06 % |
26-04-2024 14:15:00 Friday |
1454.08 1453.25 |
1455.9 | 1450 | 362770 |
| 2142 | -4.98 -0.34 % |
26-04-2024 13:15:00 Friday |
1458.98 1454 |
1459.5 | 1450 | 336626 |
| 2143 | -0.73 -0.05 % |
26-04-2024 12:15:00 Friday |
1459.73 1459 |
1460.1 | 1456.5 | 64594 |
| 2144 | 1.95 0.13 % |
26-04-2024 11:15:00 Friday |
1457.2 1459.15 |
1463.33 | 1456.75 | 14910 |
| 2145 | 2.62 0.18 % |
26-04-2024 10:15:00 Friday |
1453.88 1456.5 |
1459.13 | 1452.8 | 14230 |
| 2146 | -7.88 -0.54 % |
26-04-2024 09:15:00 Friday |
1462.58 1454.7 |
1464.73 | 1453.1 | 72178 |
| 2147 | 1.22 0.08 % |
25-04-2024 15:15:00 Thursday |
1459.28 1460.5 |
1460.65 | 1455.3 | 18828 |
| 2148 | -3.72 -0.25 % |
25-04-2024 14:15:00 Thursday |
1463 1459.28 |
1467.5 | 1458.68 | 65282 |
| 2149 | 6.27 0.43 % |
25-04-2024 13:15:00 Thursday |
1456.73 1463 |
1466.18 | 1453.78 | 82356 |
| 2150 | 6.45 0.44 % |
25-04-2024 12:15:00 Thursday |
1450.55 1457 |
1457.5 | 1450.03 | 48856 |
| 2151 | -4.78 -0.33 % |
25-04-2024 11:15:00 Thursday |
1455.78 1451 |
1456.5 | 1450.5 | 26658 |
| 2152 | -3.95 -0.27 % |
25-04-2024 10:15:00 Thursday |
1460.95 1457 |
1461 | 1448.5 | 51062 |
| 2153 | 16.5 1.14 % |
25-04-2024 09:15:00 Thursday |
1444 1460.5 |
1460.88 | 1442.6 | 89318 |
| 2154 | -0.97 -0.07 % |
24-04-2024 15:15:00 Wednesday |
1450.5 1449.53 |
1451.65 | 1449.35 | 14896 |
| 2155 | -8.85 -0.61 % |
24-04-2024 14:15:00 Wednesday |
1458.95 1450.1 |
1459.03 | 1449.5 | 33432 |
| 2156 | -2.25 -0.15 % |
24-04-2024 13:15:00 Wednesday |
1461.48 1459.23 |
1462.5 | 1458.53 | 8112 |
| 2157 | -0.77 -0.05 % |
24-04-2024 12:15:00 Wednesday |
1462.5 1461.73 |
1463.9 | 1459.85 | 12458 |
| 2158 | -5.43 -0.37 % |
24-04-2024 11:15:00 Wednesday |
1467.93 1462.5 |
1468 | 1462.15 | 13470 |
| 2159 | 6.3 0.43 % |
24-04-2024 10:15:00 Wednesday |
1461.23 1467.53 |
1468 | 1461.23 | 22654 |
| 2160 | -0.05 0 % |
24-04-2024 09:15:00 Wednesday |
1461.15 1461.1 |
1468.33 | 1457.93 | 49860 |
| 2161 | 0.2 0.01 % |
23-04-2024 15:15:00 Tuesday |
1459.5 1459.7 |
1460.1 | 1456.25 | 82954 |
| 2162 | -9.5 -0.65 % |
23-04-2024 14:15:00 Tuesday |
1469 1459.5 |
1469.18 | 1459.43 | 53456 |
| 2163 | 1.07 0.07 % |
23-04-2024 13:15:00 Tuesday |
1467.93 1469 |
1469.75 | 1464 | 44030 |
| 2164 | -3.75 -0.25 % |
23-04-2024 12:15:00 Tuesday |
1471.75 1468 |
1474 | 1465.95 | 26484 |
| 2165 | 1.97 0.13 % |
23-04-2024 11:15:00 Tuesday |
1469.78 1471.75 |
1473 | 1464 | 63752 |
| 2166 | -13.6 -0.92 % |
23-04-2024 10:15:00 Tuesday |
1482.68 1469.08 |
1485 | 1467.58 | 102078 |
| 2167 | -1 -0.07 % |
23-04-2024 09:15:00 Tuesday |
1484.28 1483.28 |
1493.03 | 1472.68 | 165494 |
| 2168 | 0.25 0.02 % |
22-04-2024 15:15:00 Monday |
1480.5 1480.75 |
1482.15 | 1479.53 | 29290 |
| 2169 | 4.45 0.3 % |
22-04-2024 14:15:00 Monday |
1476.5 1480.95 |
1481.5 | 1473.9 | 71424 |
| 2170 | 2.98 0.2 % |
22-04-2024 13:15:00 Monday |
1474 1476.98 |
1477 | 1472.5 | 62102 |
| 2171 | -1.02 -0.07 % |
22-04-2024 12:15:00 Monday |
1475 1473.98 |
1476.3 | 1470.25 | 37116 |
| 2172 | -3.2 -0.22 % |
22-04-2024 11:15:00 Monday |
1478.08 1474.88 |
1481.5 | 1474.1 | 34764 |
| 2173 | 4.27 0.29 % |
22-04-2024 10:15:00 Monday |
1473.13 1477.4 |
1480.35 | 1471.9 | 46184 |
| 2174 | -1.35 -0.09 % |
22-04-2024 09:15:00 Monday |
1475 1473.65 |
1475 | 1468.3 | 68132 |
| 2175 | 1.37 0.09 % |
19-04-2024 15:15:00 Friday |
1469.48 1470.85 |
1472.43 | 1467.05 | 11276 |
| 2176 | 0.18 0.01 % |
19-04-2024 14:15:00 Friday |
1470 1470.18 |
1473.5 | 1465.43 | 649350 |
| 2177 | 0.8 0.05 % |
19-04-2024 13:15:00 Friday |
1469.7 1470.5 |
1473.5 | 1460.8 | 238302 |
| 2178 | 12.08 0.83 % |
19-04-2024 12:15:00 Friday |
1457.5 1469.58 |
1471.7 | 1457 | 25728 |
| 2179 | 4.4 0.3 % |
19-04-2024 11:15:00 Friday |
1452.5 1456.9 |
1459.58 | 1449.85 | 30986 |
| 2180 | 3.15 0.22 % |
19-04-2024 10:15:00 Friday |
1449.35 1452.5 |
1452.5 | 1443.45 | 39348 |
| 2181 | -10.45 -0.72 % |
19-04-2024 09:15:00 Friday |
1459.48 1449.03 |
1462.53 | 1447.5 | 65392 |
| 2182 | 1.7 0.12 % |
18-04-2024 15:15:00 Thursday |
1460.8 1462.5 |
1463.35 | 1459.5 | 18666 |
| 2183 | -7.27 -0.5 % |
18-04-2024 14:15:00 Thursday |
1467.95 1460.68 |
1472.48 | 1460 | 95818 |
| 2184 | -8.9 -0.6 % |
18-04-2024 13:15:00 Thursday |
1476.4 1467.5 |
1477.5 | 1460 | 85180 |
| 2185 | 3.73 0.25 % |
18-04-2024 12:15:00 Thursday |
1473.2 1476.93 |
1479.28 | 1472.35 | 42644 |
| 2186 | 0.53 0.04 % |
18-04-2024 11:15:00 Thursday |
1472.5 1473.03 |
1474.93 | 1469.38 | 17812 |
| 2187 | 3.95 0.27 % |
18-04-2024 10:15:00 Thursday |
1468.55 1472.5 |
1474.95 | 1465.55 | 39306 |
| 2188 | 4.15 0.28 % |
18-04-2024 09:15:00 Thursday |
1464.5 1468.65 |
1485.75 | 1464.5 | 110248 |
| 2189 | -1.38 -0.09 % |
16-04-2024 15:15:00 Tuesday |
1469.38 1468 |
1471 | 1466.93 | 98730 |
| 2190 | 9.25 0.63 % |
16-04-2024 14:15:00 Tuesday |
1461.48 1470.73 |
1470.73 | 1460 | 30816 |
| 2191 | 5.73 0.39 % |
16-04-2024 13:15:00 Tuesday |
1455.7 1461.43 |
1461.43 | 1451.05 | 32382 |
| 2192 | -4.3 -0.29 % |
16-04-2024 12:15:00 Tuesday |
1460 1455.7 |
1462.95 | 1455.7 | 16426 |
| 2193 | -2.8 -0.19 % |
16-04-2024 11:15:00 Tuesday |
1462.6 1459.8 |
1463.85 | 1456.75 | 21880 |
| 2194 | -0.13 -0.01 % |
16-04-2024 10:15:00 Tuesday |
1462.63 1462.5 |
1464 | 1458.25 | 31704 |
| 2195 | 7.65 0.53 % |
16-04-2024 09:15:00 Tuesday |
1454.98 1462.63 |
1468.18 | 1452.5 | 79562 |
| 2196 | 1.15 0.08 % |
15-04-2024 15:15:00 Monday |
1463.85 1465 |
1466.35 | 1463.15 | 20068 |
| 2197 | -11.12 -0.75 % |
15-04-2024 14:15:00 Monday |
1475.8 1464.68 |
1477.7 | 1461.7 | 66220 |
| 2198 | -1.4 -0.09 % |
15-04-2024 13:15:00 Monday |
1477.18 1475.78 |
1479.33 | 1470.55 | 74082 |
| 2199 | -2.62 -0.18 % |
15-04-2024 12:15:00 Monday |
1479.8 1477.18 |
1482.25 | 1475.03 | 94622 |
| 2200 | 3.42 0.23 % |
15-04-2024 11:15:00 Monday |
1476.38 1479.8 |
1481.5 | 1473.83 | 62022 |
| 2201 | 17.93 1.23 % |
15-04-2024 10:15:00 Monday |
1458.45 1476.38 |
1481.65 | 1457.53 | 76608 |
| 2202 | 4.1 0.28 % |
15-04-2024 09:15:00 Monday |
1454.33 1458.43 |
1463.85 | 1446.58 | 198678 |
| 2203 | 4.1 0.28 % |
12-04-2024 15:15:00 Friday |
1464.65 1468.75 |
1468.98 | 1462.88 | 107618 |
| 2204 | -10.08 -0.68 % |
12-04-2024 14:15:00 Friday |
1474.08 1464 |
1475.38 | 1463.53 | 551402 |
| 2205 | -0.8 -0.05 % |
12-04-2024 13:15:00 Friday |
1473.68 1472.88 |
1478.55 | 1471.45 | 257912 |
| 2206 | -9.6 -0.65 % |
12-04-2024 12:15:00 Friday |
1482.5 1472.9 |
1483 | 1471.03 | 143418 |
| 2207 | -0.18 -0.01 % |
12-04-2024 11:15:00 Friday |
1482.68 1482.5 |
1486.5 | 1482.35 | 75282 |
| 2208 | 3.5 0.24 % |
12-04-2024 10:15:00 Friday |
1479.93 1483.43 |
1486.35 | 1477.35 | 51162 |
| 2209 | 2.48 0.17 % |
12-04-2024 09:15:00 Friday |
1477.5 1479.98 |
1485.68 | 1468.23 | 165222 |
| 2210 | -1.63 -0.11 % |
10-04-2024 15:15:00 Wednesday |
1479.73 1478.1 |
1480.73 | 1477.53 | 6540 |
| 2211 | -0.05 0 % |
10-04-2024 14:15:00 Wednesday |
1478.8 1478.75 |
1480.35 | 1475.58 | 19492 |
| 2212 | 2.12 0.14 % |
10-04-2024 13:15:00 Wednesday |
1476.73 1478.85 |
1482.68 | 1474.5 | 64808 |
| 2213 | -0.57 -0.04 % |
10-04-2024 12:15:00 Wednesday |
1477.5 1476.93 |
1478.25 | 1472.98 | 114596 |
| 2214 | 2.5 0.17 % |
10-04-2024 11:15:00 Wednesday |
1475 1477.5 |
1478.88 | 1470.75 | 31674 |
| 2215 | -11 -0.74 % |
10-04-2024 10:15:00 Wednesday |
1486 1475 |
1487 | 1473.4 | 31308 |
| 2216 | 11.02 0.75 % |
10-04-2024 09:15:00 Wednesday |
1474.98 1486 |
1486.78 | 1467.28 | 59484 |
| 2217 | 1.03 0.07 % |
09-04-2024 15:15:00 Tuesday |
1464 1465.03 |
1466.55 | 1462.5 | 5238 |
| 2218 | -0.55 -0.04 % |
09-04-2024 14:15:00 Tuesday |
1464.55 1464 |
1467.78 | 1462.55 | 17282 |
| 2219 | -5.87 -0.4 % |
09-04-2024 13:15:00 Tuesday |
1470.45 1464.58 |
1470.85 | 1464.03 | 16828 |
| 2220 | -4.03 -0.27 % |
09-04-2024 12:15:00 Tuesday |
1474.63 1470.6 |
1475.4 | 1468 | 14412 |
| 2221 | -4.13 -0.28 % |
09-04-2024 11:15:00 Tuesday |
1478.73 1474.6 |
1479.93 | 1474 | 12746 |
| 2222 | -3.32 -0.22 % |
09-04-2024 10:15:00 Tuesday |
1482.05 1478.73 |
1483.98 | 1477.18 | 23054 |
| 2223 | -5.72 -0.38 % |
09-04-2024 09:15:00 Tuesday |
1487.5 1481.78 |
1489.38 | 1477.1 | 29660 |
| 2224 | -0.03 0 % |
08-04-2024 15:15:00 Monday |
1486.08 1486.05 |
1486.85 | 1483.03 | 9950 |
| 2225 | -4.08 -0.27 % |
08-04-2024 14:15:00 Monday |
1489.58 1485.5 |
1490.25 | 1484.63 | 61100 |
| 2226 | 0.23 0.02 % |
08-04-2024 13:15:00 Monday |
1488.8 1489.03 |
1489.9 | 1484.93 | 29488 |
| 2227 | 1.27 0.09 % |
08-04-2024 12:15:00 Monday |
1487.38 1488.65 |
1488.78 | 1484.13 | 43894 |
| 2228 | 4.25 0.29 % |
08-04-2024 11:15:00 Monday |
1482.45 1486.7 |
1487.5 | 1481 | 44790 |
| 2229 | -2.97 -0.2 % |
08-04-2024 10:15:00 Monday |
1485.05 1482.08 |
1486.8 | 1478.85 | 27348 |
| 2230 | 22.85 1.56 % |
08-04-2024 09:15:00 Monday |
1461.7 1484.55 |
1488 | 1461.7 | 78132 |
| 2231 | 1.35 0.09 % |
05-04-2024 15:15:00 Friday |
1461.63 1462.98 |
1463.9 | 1458.93 | 48426 |
| 2232 | 0.15 0.01 % |
05-04-2024 14:15:00 Friday |
1461.85 1462 |
1464 | 1457.5 | 338028 |
| 2233 | -2.23 -0.15 % |
05-04-2024 13:15:00 Friday |
1463.33 1461.1 |
1464 | 1460.28 | 18250 |
| 2234 | -1.13 -0.08 % |
05-04-2024 12:15:00 Friday |
1464.58 1463.45 |
1469.53 | 1460.93 | 152916 |
| 2235 | 0.35 0.02 % |
05-04-2024 11:15:00 Friday |
1464.5 1464.85 |
1466.45 | 1461.6 | 134644 |
| 2236 | 5.22 0.36 % |
05-04-2024 10:15:00 Friday |
1459.28 1464.5 |
1466.65 | 1459.28 | 116566 |
| 2237 | -4.07 -0.28 % |
05-04-2024 09:15:00 Friday |
1464 1459.93 |
1470.75 | 1456.03 | 52420 |
| 2238 | 2.5 0.17 % |
04-04-2024 15:15:00 Thursday |
1463 1465.5 |
1467.5 | 1461.55 | 8136 |
| 2239 | -6.5 -0.44 % |
04-04-2024 14:15:00 Thursday |
1469.5 1463 |
1470.95 | 1460.53 | 24926 |
| 2240 | 12.53 0.86 % |
04-04-2024 13:15:00 Thursday |
1457.65 1470.18 |
1471.58 | 1456.18 | 23932 |
| 2241 | 0.4 0.03 % |
04-04-2024 12:15:00 Thursday |
1457.25 1457.65 |
1459.25 | 1451.5 | 20012 |
| 2242 | 0.12 0.01 % |
04-04-2024 11:15:00 Thursday |
1456.73 1456.85 |
1459.83 | 1451.53 | 15628 |
| 2243 | -3.15 -0.22 % |
04-04-2024 10:15:00 Thursday |
1460.48 1457.33 |
1465.18 | 1450.25 | 51870 |
| 2244 | -19.28 -1.3 % |
04-04-2024 09:15:00 Thursday |
1479.28 1460 |
1479.28 | 1460 | 63360 |
| 2245 | 1.63 0.11 % |
03-04-2024 15:15:00 Wednesday |
1470.5 1472.13 |
1473.33 | 1469.5 | 18290 |
| 2246 | -3.68 -0.25 % |
03-04-2024 14:15:00 Wednesday |
1474.93 1471.25 |
1475.65 | 1469 | 27224 |
| 2247 | -1.42 -0.1 % |
03-04-2024 13:15:00 Wednesday |
1477.15 1475.73 |
1479.05 | 1472.55 | 41312 |
| 2248 | -0.5 -0.03 % |
03-04-2024 12:15:00 Wednesday |
1478 1477.5 |
1482.83 | 1477.5 | 66186 |
| 2249 | 1.5 0.1 % |
03-04-2024 11:15:00 Wednesday |
1476.5 1478 |
1479.3 | 1476.45 | 24808 |
| 2250 | -1.83 -0.12 % |
03-04-2024 10:15:00 Wednesday |
1478.33 1476.5 |
1479.7 | 1476.38 | 29680 |
| 2251 | -5.45 -0.37 % |
03-04-2024 09:15:00 Wednesday |
1483.45 1478 |
1483.45 | 1472.75 | 45794 |
| 2252 | 0.95 0.06 % |
02-04-2024 15:15:00 Tuesday |
1487.55 1488.5 |
1489.7 | 1487.03 | 13474 |
| 2253 | 10.1 0.68 % |
02-04-2024 14:15:00 Tuesday |
1477.9 1488 |
1488 | 1477.9 | 141226 |
| 2254 | 0.1 0.01 % |
02-04-2024 13:15:00 Tuesday |
1478.03 1478.13 |
1479.65 | 1475.88 | 7102 |
| 2255 | -1.95 -0.13 % |
02-04-2024 12:15:00 Tuesday |
1479.5 1477.55 |
1480.43 | 1477.03 | 6308 |
| 2256 | 1.67 0.11 % |
02-04-2024 11:15:00 Tuesday |
1478.13 1479.8 |
1481.95 | 1476.28 | 22024 |
| 2257 | -1.05 -0.07 % |
02-04-2024 10:15:00 Tuesday |
1479.93 1478.88 |
1480.58 | 1475 | 16114 |
| 2258 | -4.77 -0.32 % |
02-04-2024 09:15:00 Tuesday |
1484.75 1479.98 |
1493.95 | 1479.4 | 29680 |
| 2259 | 2.97 0.2 % |
01-04-2024 15:15:00 Monday |
1484.53 1487.5 |
1487.5 | 1482.75 | 28314 |
| 2260 | 0.35 0.02 % |
01-04-2024 14:15:00 Monday |
1484.15 1484.5 |
1486.43 | 1482.5 | 145682 |
| 2261 | -0.4 -0.03 % |
01-04-2024 13:15:00 Monday |
1484.55 1484.15 |
1486.7 | 1483 | 17162 |
| 2262 | -1.53 -0.1 % |
01-04-2024 12:15:00 Monday |
1486.38 1484.85 |
1489.15 | 1483.4 | 48204 |
| 2263 | -0.55 -0.04 % |
01-04-2024 11:15:00 Monday |
1487.5 1486.95 |
1488.5 | 1484 | 114618 |
| 2264 | -2.45 -0.16 % |
01-04-2024 10:15:00 Monday |
1489.5 1487.05 |
1491.73 | 1486.3 | 36626 |
| 2265 | -3 -0.2 % |
01-04-2024 09:15:00 Monday |
1492.5 1489.5 |
1494.25 | 1485.75 | 63392 |
| 2266 | 4 0.27 % |
28-03-2024 15:15:00 Thursday |
1481.75 1485.75 |
1487.5 | 1479.5 | 30030 |
| 2267 | -18.6 -1.24 % |
28-03-2024 14:15:00 Thursday |
1500 1481.4 |
1501.5 | 1481.25 | 254198 |
| 2268 | -0.75 -0.05 % |
28-03-2024 13:15:00 Thursday |
1500 1499.25 |
1500.73 | 1495.25 | 230790 |
| 2269 | 5.6 0.37 % |
28-03-2024 12:15:00 Thursday |
1493.93 1499.53 |
1500.8 | 1492.9 | 38574 |
| 2270 | -7.82 -0.52 % |
28-03-2024 11:15:00 Thursday |
1501 1493.18 |
1501 | 1491.93 | 40566 |
| 2271 | -1.83 -0.12 % |
28-03-2024 10:15:00 Thursday |
1502.83 1501 |
1505.5 | 1497.65 | 66168 |
| 2272 | 4.47 0.3 % |
28-03-2024 09:15:00 Thursday |
1497.18 1501.65 |
1505.63 | 1490.1 | 176834 |
| 2273 | 0.77 0.05 % |
27-03-2024 15:15:00 Wednesday |
1491.73 1492.5 |
1493.75 | 1489.5 | 39614 |
| 2274 | -6.02 -0.4 % |
27-03-2024 14:15:00 Wednesday |
1498.5 1492.48 |
1499.95 | 1491 | 357302 |
| 2275 | 5.05 0.34 % |
27-03-2024 13:15:00 Wednesday |
1493 1498.05 |
1499.5 | 1491.38 | 90474 |
| 2276 | -1.5 -0.1 % |
27-03-2024 12:15:00 Wednesday |
1494.5 1493 |
1495 | 1488.83 | 103184 |
| 2277 | 14.38 0.97 % |
27-03-2024 11:15:00 Wednesday |
1480.05 1494.43 |
1497.5 | 1480.05 | 125550 |
| 2278 | 5.75 0.39 % |
27-03-2024 10:15:00 Wednesday |
1474.75 1480.5 |
1482.75 | 1473 | 80972 |
| 2279 | 25.5 1.76 % |
27-03-2024 09:15:00 Wednesday |
1449.83 1475.33 |
1478.63 | 1448.95 | 142284 |
| 2280 | 1.93 0.13 % |
26-03-2024 15:15:00 Tuesday |
1440.6 1442.53 |
1445.98 | 1440.15 | 20372 |
| 2281 | -2.38 -0.16 % |
26-03-2024 14:15:00 Tuesday |
1442.63 1440.25 |
1442.75 | 1438.5 | 21932 |
| 2282 | 0 0 % |
26-03-2024 13:15:00 Tuesday |
1443 1443 |
1444.88 | 1442 | 1767318 |
| 2283 | 1.13 0.08 % |
26-03-2024 12:15:00 Tuesday |
1442.5 1443.63 |
1445 | 1441.63 | 8176 |
| 2284 | -0.5 -0.03 % |
26-03-2024 11:15:00 Tuesday |
1443 1442.5 |
1445.03 | 1441.55 | 8872 |
| 2285 | 1.25 0.09 % |
26-03-2024 10:15:00 Tuesday |
1442.33 1443.58 |
1447.08 | 1441.55 | 10032 |
| 2286 | -2.3 -0.16 % |
26-03-2024 09:15:00 Tuesday |
1444.3 1442 |
1452.63 | 1440.5 | 48722 |
| 2287 | -4.57 -0.31 % |
22-03-2024 15:15:00 Friday |
1455.4 1450.83 |
1456 | 1450.83 | 78348 |
| 2288 | 1.35 0.09 % |
22-03-2024 14:15:00 Friday |
1453.73 1455.08 |
1459.5 | 1451.5 | 730548 |
| 2289 | -0.95 -0.07 % |
22-03-2024 13:15:00 Friday |
1455.15 1454.2 |
1455.4 | 1450 | 184028 |
| 2290 | -0.95 -0.07 % |
22-03-2024 12:15:00 Friday |
1455.48 1454.53 |
1456.35 | 1453.7 | 12892 |
| 2291 | 1.93 0.13 % |
22-03-2024 11:15:00 Friday |
1453.5 1455.43 |
1459.5 | 1452.8 | 15874 |
| 2292 | -0.13 -0.01 % |
22-03-2024 10:15:00 Friday |
1453.63 1453.5 |
1460 | 1453.03 | 28162 |
| 2293 | 4.75 0.33 % |
22-03-2024 09:15:00 Friday |
1448.53 1453.28 |
1457.45 | 1447.68 | 73462 |
| 2294 | 0.3 0.02 % |
21-03-2024 15:15:00 Thursday |
1450.7 1451 |
1453.05 | 1449.48 | 12174 |
| 2295 | 1.23 0.08 % |
21-03-2024 14:15:00 Thursday |
1449.9 1451.13 |
1453 | 1446.5 | 21044 |
| 2296 | -2.68 -0.18 % |
21-03-2024 13:15:00 Thursday |
1451.83 1449.15 |
1454.45 | 1449.15 | 13716 |
| 2297 | 2.15 0.15 % |
21-03-2024 12:15:00 Thursday |
1449.68 1451.83 |
1452.5 | 1448.1 | 9980 |
| 2298 | -7.65 -0.53 % |
21-03-2024 11:15:00 Thursday |
1457 1449.35 |
1457 | 1449.35 | 18132 |
| 2299 | 2.52 0.17 % |
21-03-2024 10:15:00 Thursday |
1453.83 1456.35 |
1457.5 | 1453.83 | 15380 |
| 2300 | 8.68 0.6 % |
21-03-2024 09:15:00 Thursday |
1445.7 1454.38 |
1456.08 | 1444.83 | 59772 |
| 2301 | -0.6 -0.04 % |
20-03-2024 15:15:00 Wednesday |
1444.1 1443.5 |
1445.1 | 1441.93 | 29118 |
| 2302 | 2.2 0.15 % |
20-03-2024 14:15:00 Wednesday |
1441.43 1443.63 |
1445 | 1437.2 | 25838 |
| 2303 | 1.43 0.1 % |
20-03-2024 13:15:00 Wednesday |
1440.05 1441.48 |
1443.98 | 1438.03 | 20914 |
| 2304 | 2.45 0.17 % |
20-03-2024 12:15:00 Wednesday |
1438.23 1440.68 |
1441.93 | 1436.5 | 77506 |
| 2305 | 2.7 0.19 % |
20-03-2024 11:15:00 Wednesday |
1435.48 1438.18 |
1442.88 | 1431.5 | 43998 |
| 2306 | 4.9 0.34 % |
20-03-2024 10:15:00 Wednesday |
1430.6 1435.5 |
1436.5 | 1428.28 | 43484 |
| 2307 | 4.8 0.34 % |
20-03-2024 09:15:00 Wednesday |
1425.53 1430.33 |
1436.95 | 1424.03 | 63816 |
| 2308 | -0.67 -0.05 % |
19-03-2024 15:15:00 Tuesday |
1426.8 1426.13 |
1428 | 1423.73 | 13364 |
| 2309 | -0.08 -0.01 % |
19-03-2024 14:15:00 Tuesday |
1425.58 1425.5 |
1429 | 1422.78 | 39712 |
| 2310 | 0.82 0.06 % |
19-03-2024 13:15:00 Tuesday |
1423.98 1424.8 |
1428.93 | 1422.4 | 27924 |
| 2311 | 3.45 0.24 % |
19-03-2024 12:15:00 Tuesday |
1420 1423.45 |
1424.98 | 1419.1 | 36322 |
| 2312 | -0.37 -0.03 % |
19-03-2024 11:15:00 Tuesday |
1420.35 1419.98 |
1422.05 | 1417.5 | 42104 |
| 2313 | -2.57 -0.18 % |
19-03-2024 10:15:00 Tuesday |
1422.3 1419.73 |
1424.48 | 1419.28 | 42052 |
| 2314 | -10.3 -0.72 % |
19-03-2024 09:15:00 Tuesday |
1432.8 1422.5 |
1436.8 | 1420.48 | 53848 |
| 2315 | -4.3 -0.3 % |
18-03-2024 15:15:00 Monday |
1440.53 1436.23 |
1441.5 | 1436.03 | 19094 |
| 2316 | 7.65 0.53 % |
18-03-2024 14:15:00 Monday |
1432.5 1440.15 |
1440.75 | 1431.3 | 47748 |
| 2317 | 4.15 0.29 % |
18-03-2024 13:15:00 Monday |
1428.25 1432.4 |
1436 | 1425.63 | 28976 |
| 2318 | 6.75 0.47 % |
18-03-2024 12:15:00 Monday |
1421.5 1428.25 |
1428.75 | 1421.38 | 36008 |
| 2319 | -0.9 -0.06 % |
18-03-2024 11:15:00 Monday |
1421.65 1420.75 |
1424.35 | 1417.5 | 20500 |
| 2320 | -4.05 -0.28 % |
18-03-2024 10:15:00 Monday |
1425.5 1421.45 |
1431.93 | 1420.58 | 39720 |
| 2321 | 6.9 0.49 % |
18-03-2024 09:15:00 Monday |
1418.6 1425.5 |
1427.85 | 1416.83 | 97434 |
| 2322 | 3.93 0.28 % |
15-03-2024 15:15:00 Friday |
1415.8 1419.73 |
1420.3 | 1413.45 | 35510 |
| 2323 | -1.58 -0.11 % |
15-03-2024 14:15:00 Friday |
1418.28 1416.7 |
1424.28 | 1415 | 501598 |
| 2324 | -4.85 -0.34 % |
15-03-2024 13:15:00 Friday |
1423.1 1418.25 |
1423.48 | 1417.78 | 105794 |
| 2325 | 3.13 0.22 % |
15-03-2024 12:15:00 Friday |
1420 1423.13 |
1423.15 | 1417.78 | 28492 |
| 2326 | -6.1 -0.43 % |
15-03-2024 11:15:00 Friday |
1425.2 1419.1 |
1427.8 | 1417.88 | 27930 |
| 2327 | -2.3 -0.16 % |
15-03-2024 10:15:00 Friday |
1427.5 1425.2 |
1430.5 | 1423 | 26140 |
| 2328 | -0.18 -0.01 % |
15-03-2024 09:15:00 Friday |
1427.48 1427.3 |
1433.23 | 1422.75 | 64462 |
| 2329 | 2.3 0.16 % |
14-03-2024 15:15:00 Thursday |
1431.85 1434.15 |
1437.98 | 1431.63 | 18862 |
| 2330 | 0.87 0.06 % |
14-03-2024 14:15:00 Thursday |
1431.63 1432.5 |
1434.73 | 1426.05 | 37406 |
| 2331 | -4.38 -0.31 % |
14-03-2024 13:15:00 Thursday |
1435.88 1431.5 |
1438.45 | 1430 | 15600 |
| 2332 | -6.58 -0.46 % |
14-03-2024 12:15:00 Thursday |
1442.48 1435.9 |
1442.5 | 1435.15 | 23692 |
| 2333 | 7.05 0.49 % |
14-03-2024 11:15:00 Thursday |
1435.4 1442.45 |
1443.5 | 1425.5 | 78708 |
| 2334 | -6.68 -0.46 % |
14-03-2024 10:15:00 Thursday |
1442.18 1435.5 |
1444.73 | 1435.15 | 44906 |
| 2335 | 10.18 0.71 % |
14-03-2024 09:15:00 Thursday |
1432.5 1442.68 |
1448.5 | 1432.5 | 100564 |
| 2336 | 6.1 0.43 % |
13-03-2024 15:15:00 Wednesday |
1429.3 1435.4 |
1437.5 | 1429.03 | 16542 |
| 2337 | -15.97 -1.11 % |
13-03-2024 14:15:00 Wednesday |
1445 1429.03 |
1445.5 | 1427.93 | 42500 |
| 2338 | -9.58 -0.66 % |
13-03-2024 13:15:00 Wednesday |
1454.08 1444.5 |
1454.13 | 1444.5 | 15122 |
| 2339 | 1 0.07 % |
13-03-2024 12:15:00 Wednesday |
1454 1455 |
1456.63 | 1448.45 | 25358 |
| 2340 | -14.35 -0.98 % |
13-03-2024 11:15:00 Wednesday |
1467.38 1453.03 |
1469.95 | 1451.75 | 24422 |
| 2341 | -5.17 -0.35 % |
13-03-2024 10:15:00 Wednesday |
1472.55 1467.38 |
1472.55 | 1465.5 | 26954 |
| 2342 | -4.75 -0.32 % |
13-03-2024 09:15:00 Wednesday |
1477.73 1472.98 |
1482.98 | 1467.78 | 43778 |
| 2343 | 0.52 0.04 % |
12-03-2024 15:15:00 Tuesday |
1476.48 1477 |
1477.5 | 1474.78 | 4412 |
| 2344 | -1.27 -0.09 % |
12-03-2024 14:15:00 Tuesday |
1477.55 1476.28 |
1478.05 | 1468.4 | 26236 |
| 2345 | -2.75 -0.19 % |
12-03-2024 13:15:00 Tuesday |
1480.25 1477.5 |
1481.55 | 1477.5 | 9936 |
| 2346 | 0.8 0.05 % |
12-03-2024 12:15:00 Tuesday |
1480.58 1481.38 |
1482 | 1477.43 | 9170 |
| 2347 | 0.8 0.05 % |
12-03-2024 11:15:00 Tuesday |
1480.48 1481.28 |
1482.45 | 1475.5 | 39382 |
| 2348 | -4.5 -0.3 % |
12-03-2024 10:15:00 Tuesday |
1484.5 1480 |
1487.45 | 1478 | 36844 |
| 2349 | 17.65 1.2 % |
12-03-2024 09:15:00 Tuesday |
1466 1483.65 |
1488.15 | 1466 | 39732 |