| Date Time |
Open Close |
High Low |
Return (%) | ||
|---|---|---|---|---|---|
|
|
22-07-2025 12:15:00 |
402.1 402.05 |
402.1 402.05 |
-8.35 (-2.08%) |
Pass
Back Test
|
| Timestamp | Open / Close | High / Low | |
|---|---|---|---|
| -0.05 -0.01 % |
22-07-2025 13:15:00 |
401.1 401.05 |
401.1 400.9 |
| -0.15 -0.04 % |
22-07-2025 14:15:00 |
402.4 402.25 |
402.45 402.25 |
| 0.2 0.05 % |
22-07-2025 15:15:00 |
402.8 403 |
403 402.8 |
| -4.4 -1.09 % |
23-07-2025 09:15:00 |
403.7 399.3 |
404.95 398.25 |
| -0.6 -0.15 % |
23-07-2025 10:15:00 |
399.05 398.45 |
399.4 396.4 |
| -0.3 -0.08 % |
23-07-2025 11:15:00 |
398.3 398 |
398.9 397.25 |
| -0.3 -0.08 % |
23-07-2025 12:15:00 |
398 397.7 |
399.3 397.1 |
| 0.9 0.23 % |
23-07-2025 13:15:00 |
397.65 398.55 |
398.85 397.5 |
| 1.15 0.29 % |
23-07-2025 14:15:00 |
398.85 400 |
400.5 398.5 |
| 0.7 0.17 % |
23-07-2025 15:15:00 |
400.2 400.9 |
400.9 399.85 |
| -3.5 -0.87 % |
24-07-2025 09:15:00 |
400.5 397 |
401.9 396.95 |
| -0.25 -0.06 % |
24-07-2025 10:15:00 |
396.95 396.7 |
396.95 396.5 |
| 0.55 0.14 % |
24-07-2025 11:15:00 |
396.6 397.15 |
397.15 396.6 |
| -0.25 -0.06 % |
24-07-2025 12:15:00 |
397 396.75 |
397.55 396.4 |
| 0.55 0.14 % |
24-07-2025 13:15:00 |
396.75 397.3 |
397.45 396.25 |
| 1 0.25 % |
24-07-2025 14:15:00 |
397.3 398.3 |
398.6 396.7 |
| 0 0 % |
24-07-2025 15:15:00 |
398.25 398.25 |
398.5 397.8 |
| -2.8 -0.7 % |
25-07-2025 09:15:00 |
398.3 395.5 |
400.7 395.1 |
| -0.3 -0.08 % |
25-07-2025 10:15:00 |
395.5 395.2 |
395.5 393.7 |
| 0.05 0.01 % |
25-07-2025 11:15:00 |
395.35 395.4 |
395.45 395.1 |
| -0.1 -0.03 % |
25-07-2025 12:15:00 |
394.15 394.05 |
394.15 393.95 |
| 0.1 0.03 % |
25-07-2025 13:15:00 |
395.3 395.4 |
395.4 395.3 |
| 0.35 0.09 % |
25-07-2025 14:15:00 |
394.25 394.6 |
394.6 394.2 |
| 0 0 % |
25-07-2025 15:15:00 |
395.35 395.35 |
395.6 395.25 |
| Change (%) |
Time | Open / Close | High | Low | Volume | |
| -27.8 | Min | 181.95 182 |
184.4 | 179.2 | -654217 | |
| 21.1 | Max | 433.5 433.45 |
435.95 | 432.7 | 6373219 | |
| -0.06 | Avergae | 298.92 298.87 |
300.23 | 297.46 | 237025.33 | |
| 1 | 0 0 % |
25-07-2025 15:15:00 Friday |
395.35 395.35 |
395.6 | 395.25 | 4509 |
| 2 | 0.35 0.09 % |
25-07-2025 14:15:00 Friday |
394.25 394.6 |
394.6 | 394.2 | 2751 |
| 3 | 0.1 0.03 % |
25-07-2025 13:15:00 Friday |
395.3 395.4 |
395.4 | 395.3 | 26 |
| 4 | -0.1 -0.03 % |
25-07-2025 12:15:00 Friday |
394.15 394.05 |
394.15 | 393.95 | 835 |
| 5 | 0.05 0.01 % |
25-07-2025 11:15:00 Friday |
395.35 395.4 |
395.45 | 395.1 | 1456 |
| 6 | -0.3 -0.08 % |
25-07-2025 10:15:00 Friday |
395.5 395.2 |
395.5 | 393.7 | 76988 |
| 7 | -2.8 -0.7 % |
25-07-2025 09:15:00 Friday |
398.3 395.5 |
400.7 | 395.1 | 190884 |
| 8 | 0 0 % |
24-07-2025 15:15:00 Thursday |
398.25 398.25 |
398.5 | 397.8 | 54018 |
| 9 | 1 0.25 % |
24-07-2025 14:15:00 Thursday |
397.3 398.3 |
398.6 | 396.7 | 69645 |
| 10 | 0.55 0.14 % |
24-07-2025 13:15:00 Thursday |
396.75 397.3 |
397.45 | 396.25 | 49875 |
| 11 | -0.25 -0.06 % |
24-07-2025 12:15:00 Thursday |
397 396.75 |
397.55 | 396.4 | 74142 |
| 12 | 0.55 0.14 % |
24-07-2025 11:15:00 Thursday |
396.6 397.15 |
397.15 | 396.6 | 798 |
| 13 | -0.25 -0.06 % |
24-07-2025 10:15:00 Thursday |
396.95 396.7 |
396.95 | 396.5 | 3526 |
| 14 | -3.5 -0.87 % |
24-07-2025 09:15:00 Thursday |
400.5 397 |
401.9 | 396.95 | 211901 |
| 15 | 0.7 0.17 % |
23-07-2025 15:15:00 Wednesday |
400.2 400.9 |
400.9 | 399.85 | 48685 |
| 16 | 1.15 0.29 % |
23-07-2025 14:15:00 Wednesday |
398.85 400 |
400.5 | 398.5 | 59496 |
| 17 | 0.9 0.23 % |
23-07-2025 13:15:00 Wednesday |
397.65 398.55 |
398.85 | 397.5 | 25401 |
| 18 | -0.3 -0.08 % |
23-07-2025 12:15:00 Wednesday |
398 397.7 |
399.3 | 397.1 | 26420 |
| 19 | -0.3 -0.08 % |
23-07-2025 11:15:00 Wednesday |
398.3 398 |
398.9 | 397.25 | 19296 |
| 20 | -0.6 -0.15 % |
23-07-2025 10:15:00 Wednesday |
399.05 398.45 |
399.4 | 396.4 | 87950 |
| 21 | -4.4 -1.09 % |
23-07-2025 09:15:00 Wednesday |
403.7 399.3 |
404.95 | 398.25 | 86030 |
| 22 | 0.2 0.05 % |
22-07-2025 15:15:00 Tuesday |
402.8 403 |
403 | 402.8 | 5703 |
| 23 | -0.15 -0.04 % |
22-07-2025 14:15:00 Tuesday |
402.4 402.25 |
402.45 | 402.25 | 407 |
| 24 | -0.05 -0.01 % |
22-07-2025 13:15:00 Tuesday |
401.1 401.05 |
401.1 | 400.9 | 328 |
| 25 | -0.05 -0.01 % |
22-07-2025 12:15:00 Tuesday |
402.1 402.05 |
402.1 | 402.05 | 261 |
| 26 | 0 0 % |
22-07-2025 11:15:00 Tuesday |
400.2 400.2 |
400.35 | 400.15 | 1318 |
| 27 | 0.2 0.05 % |
22-07-2025 10:15:00 Tuesday |
403.75 403.95 |
403.95 | 403.75 | 603 |
| 28 | 1.4 0.35 % |
22-07-2025 09:15:00 Tuesday |
402.5 403.9 |
404.7 | 400.85 | 230567 |
| 29 | 0 0 % |
21-07-2025 15:15:00 Monday |
399.9 399.9 |
400 | 399.6 | 5611 |
| 30 | 0 0 % |
21-07-2025 14:15:00 Monday |
397.7 397.7 |
397.7 | 397.7 | 5 |
| 31 | 0.3 0.08 % |
21-07-2025 13:15:00 Monday |
398.2 398.5 |
398.5 | 398.2 | 619 |
| 32 | -0.1 -0.03 % |
21-07-2025 12:15:00 Monday |
399.45 399.35 |
399.45 | 399.3 | 52 |
| 33 | -0.35 -0.09 % |
21-07-2025 11:15:00 Monday |
398.9 398.55 |
398.9 | 398.1 | 3582 |
| 34 | -0.1 -0.03 % |
21-07-2025 10:15:00 Monday |
395.95 395.85 |
396 | 395.7 | 1744 |
| 35 | 1.2 0.3 % |
21-07-2025 09:15:00 Monday |
394.7 395.9 |
396.1 | 391.1 | 173216 |
| 36 | 0.05 0.01 % |
18-07-2025 15:15:00 Friday |
394.7 394.75 |
395 | 394.55 | 8254 |
| 37 | -0.2 -0.05 % |
18-07-2025 14:15:00 Friday |
395.7 395.5 |
395.75 | 395.3 | 2671 |
| 38 | -0.05 -0.01 % |
18-07-2025 13:15:00 Friday |
397 396.95 |
397.1 | 396.95 | 950 |
| 39 | -0.1 -0.03 % |
18-07-2025 12:15:00 Friday |
397.4 397.3 |
397.4 | 397.25 | 717 |
| 40 | 0.2 0.05 % |
18-07-2025 11:15:00 Friday |
399.1 399.3 |
399.5 | 398.9 | 1717 |
| 41 | 0.15 0.04 % |
18-07-2025 10:15:00 Friday |
399.3 399.45 |
399.65 | 398.8 | 7812 |
| 42 | -4.9 -1.21 % |
18-07-2025 09:15:00 Friday |
404.5 399.6 |
407 | 399.2 | 173092 |
| 43 | 0.05 0.01 % |
17-07-2025 15:15:00 Thursday |
404.25 404.3 |
404.45 | 404.15 | 3449 |
| 44 | 0.25 0.06 % |
17-07-2025 14:15:00 Thursday |
404 404.25 |
404.25 | 404 | 1962 |
| 45 | 0.3 0.07 % |
17-07-2025 13:15:00 Thursday |
404.15 404.45 |
404.45 | 404.15 | 447 |
| 46 | 0.05 0.01 % |
17-07-2025 12:15:00 Thursday |
404.7 404.75 |
404.75 | 404.25 | 1928 |
| 47 | -0.05 -0.01 % |
17-07-2025 11:15:00 Thursday |
406.8 406.75 |
406.8 | 406.55 | 812 |
| 48 | -0.2 -0.05 % |
17-07-2025 10:15:00 Thursday |
407.2 407 |
407.2 | 407 | 374 |
| 49 | 0.7 0.17 % |
17-07-2025 09:15:00 Thursday |
406.5 407.2 |
408.75 | 405.1 | 131014 |
| 50 | 0 0 % |
16-07-2025 15:15:00 Wednesday |
406.2 406.2 |
406.4 | 406.05 | 3232 |
| 51 | -0.1 -0.02 % |
16-07-2025 14:15:00 Wednesday |
407 406.9 |
407.2 | 406.9 | 397 |
| 52 | 0 0 % |
16-07-2025 13:15:00 Wednesday |
407.55 407.55 |
407.6 | 407.35 | 716 |
| 53 | 0 0 % |
16-07-2025 12:15:00 Wednesday |
407.85 407.85 |
407.85 | 407.85 | 26 |
| 54 | -0.1 -0.02 % |
16-07-2025 11:15:00 Wednesday |
408.1 408 |
408.1 | 407.75 | 1781 |
| 55 | 0.05 0.01 % |
16-07-2025 10:15:00 Wednesday |
408.5 408.55 |
408.75 | 408.5 | 196 |
| 56 | -0.75 -0.18 % |
16-07-2025 09:15:00 Wednesday |
409.5 408.75 |
410.3 | 408.4 | 110410 |
| 57 | 0.15 0.04 % |
15-07-2025 15:15:00 Tuesday |
408.9 409.05 |
409.1 | 408.75 | 3129 |
| 58 | 0 0 % |
15-07-2025 14:15:00 Tuesday |
408.6 408.6 |
408.6 | 408.4 | 409 |
| 59 | 0.05 0.01 % |
15-07-2025 13:15:00 Tuesday |
409.45 409.5 |
409.5 | 409.45 | 447 |
| 60 | 0.2 0.05 % |
15-07-2025 12:15:00 Tuesday |
409.75 409.95 |
409.95 | 409.75 | 1380 |
| 61 | 0.55 0.13 % |
15-07-2025 11:15:00 Tuesday |
410.35 410.9 |
410.9 | 410.35 | 100 |
| 62 | 0.2 0.05 % |
15-07-2025 10:15:00 Tuesday |
412.1 412.3 |
412.55 | 412.1 | 628 |
| 63 | 3.6 0.88 % |
15-07-2025 09:15:00 Tuesday |
408.5 412.1 |
412.85 | 407.75 | 126802 |
| 64 | -0.05 -0.01 % |
14-07-2025 15:15:00 Monday |
407 406.95 |
407.25 | 406.9 | 2151 |
| 65 | 0 0 % |
14-07-2025 14:15:00 Monday |
407.75 407.75 |
407.75 | 407.75 | 40 |
| 66 | 0.1 0.02 % |
14-07-2025 13:15:00 Monday |
407.55 407.65 |
407.65 | 407.45 | 162 |
| 67 | -0.25 -0.06 % |
14-07-2025 12:15:00 Monday |
406.35 406.1 |
406.35 | 406.1 | 38 |
| 68 | -0.15 -0.04 % |
14-07-2025 11:15:00 Monday |
407.25 407.1 |
407.3 | 407.1 | 199 |
| 69 | -0.35 -0.09 % |
14-07-2025 10:15:00 Monday |
409.35 409 |
409.4 | 408.8 | 3660 |
| 70 | 3.95 0.97 % |
14-07-2025 09:15:00 Monday |
405.4 409.35 |
409.35 | 405.2 | 155523 |
| 71 | 0 0 % |
11-07-2025 15:15:00 Friday |
409.6 409.6 |
409.7 | 409.35 | 2693 |
| 72 | -0.25 -0.06 % |
11-07-2025 14:15:00 Friday |
410.6 410.35 |
410.8 | 410.35 | 5418 |
| 73 | -0.1 -0.02 % |
11-07-2025 13:15:00 Friday |
411.25 411.15 |
411.6 | 411.1 | 2314 |
| 74 | -0.15 -0.04 % |
11-07-2025 12:15:00 Friday |
409.95 409.8 |
409.95 | 409.6 | 465 |
| 75 | -0.05 -0.01 % |
11-07-2025 11:15:00 Friday |
408.05 408 |
408.1 | 407.8 | 1701 |
| 76 | -0.25 -0.06 % |
11-07-2025 10:15:00 Friday |
406.85 406.6 |
406.85 | 406.5 | 4112 |
| 77 | -4.45 -1.08 % |
11-07-2025 09:15:00 Friday |
411.1 406.65 |
413.4 | 406.55 | 364186 |
| 78 | -0.25 -0.06 % |
10-07-2025 15:15:00 Thursday |
413.35 413.1 |
413.35 | 413 | 3469 |
| 79 | -0.45 -0.11 % |
10-07-2025 14:15:00 Thursday |
411.05 410.6 |
411.1 | 410.6 | 5803 |
| 80 | -0.15 -0.04 % |
10-07-2025 13:15:00 Thursday |
413.15 413 |
413.2 | 413 | 960 |
| 81 | 0.05 0.01 % |
10-07-2025 12:15:00 Thursday |
415.15 415.2 |
415.2 | 415 | 352 |
| 82 | 0.05 0.01 % |
10-07-2025 11:15:00 Thursday |
415 415.05 |
415.1 | 414.85 | 1404 |
| 83 | -0.05 -0.01 % |
10-07-2025 10:15:00 Thursday |
417.4 417.35 |
417.7 | 417.2 | 3032 |
| 84 | -0.55 -0.13 % |
10-07-2025 09:15:00 Thursday |
418.05 417.5 |
419.7 | 414.5 | 238874 |
| 85 | 1.15 0.28 % |
09-07-2025 15:15:00 Wednesday |
417.55 418.7 |
418.75 | 417.2 | 62180 |
| 86 | -0.25 -0.06 % |
09-07-2025 14:15:00 Wednesday |
417.85 417.6 |
418 | 416.35 | 111071 |
| 87 | -1.4 -0.33 % |
09-07-2025 13:15:00 Wednesday |
419.35 417.95 |
419.35 | 417.5 | 104016 |
| 88 | -1.2 -0.29 % |
09-07-2025 12:15:00 Wednesday |
420.55 419.35 |
420.8 | 419.1 | 62325 |
| 89 | -0.05 -0.01 % |
09-07-2025 11:15:00 Wednesday |
420.6 420.55 |
421.4 | 420.1 | 344883 |
| 90 | -1.4 -0.33 % |
09-07-2025 10:15:00 Wednesday |
421.75 420.35 |
422.45 | 420.35 | 67525 |
| 91 | -2.4 -0.57 % |
09-07-2025 09:15:00 Wednesday |
423.9 421.5 |
424.15 | 420.2 | 182812 |
| 92 | -0.15 -0.04 % |
08-07-2025 15:15:00 Tuesday |
422.55 422.4 |
422.95 | 421.7 | 121056 |
| 93 | 0.05 0.01 % |
08-07-2025 14:15:00 Tuesday |
421.1 421.15 |
421.3 | 421 | 970 |
| 94 | 0 0 % |
08-07-2025 13:15:00 Tuesday |
421 421 |
421.2 | 421 | 479 |
| 95 | 0 0 % |
08-07-2025 12:15:00 Tuesday |
421.3 421.3 |
421.5 | 421.3 | 1067 |
| 96 | 0.35 0.08 % |
08-07-2025 11:15:00 Tuesday |
422.35 422.7 |
422.7 | 422.35 | 1008 |
| 97 | -0.15 -0.04 % |
08-07-2025 10:15:00 Tuesday |
420.85 420.7 |
420.85 | 420.5 | 1112 |
| 98 | 3.15 0.75 % |
08-07-2025 09:15:00 Tuesday |
417.35 420.5 |
422.7 | 415.95 | 208245 |
| 99 | 0.25 0.06 % |
07-07-2025 15:15:00 Monday |
417 417.25 |
417.3 | 416.65 | 71453 |
| 100 | -0.85 -0.2 % |
07-07-2025 14:15:00 Monday |
417.85 417 |
418.25 | 416.8 | 125678 |
| 101 | -1.15 -0.27 % |
07-07-2025 13:15:00 Monday |
419 417.85 |
419.65 | 417.8 | 65443 |
| 102 | -0.1 -0.02 % |
07-07-2025 12:15:00 Monday |
420 419.9 |
420 | 419.7 | 336 |
| 103 | -0.4 -0.1 % |
07-07-2025 11:15:00 Monday |
418.7 418.3 |
418.8 | 418.15 | 668 |
| 104 | -0.3 -0.07 % |
07-07-2025 10:15:00 Monday |
419 418.7 |
419.1 | 418.7 | 4082 |
| 105 | -8.1 -1.9 % |
07-07-2025 09:15:00 Monday |
427.2 419.1 |
427.7 | 416.75 | 414420 |
| 106 | -0.15 -0.04 % |
04-07-2025 15:15:00 Friday |
427.75 427.6 |
427.8 | 427.1 | 16238 |
| 107 | 0 0 % |
04-07-2025 14:15:00 Friday |
426.3 426.3 |
426.4 | 426.3 | 1679 |
| 108 | 0 0 % |
04-07-2025 13:15:00 Friday |
427.4 427.4 |
427.45 | 427.25 | 151 |
| 109 | -0.25 -0.06 % |
04-07-2025 12:15:00 Friday |
428.65 428.4 |
428.65 | 428.4 | 102 |
| 110 | -0.2 -0.05 % |
04-07-2025 11:15:00 Friday |
430.45 430.25 |
430.5 | 430.25 | 3754 |
| 111 | 0.05 0.01 % |
04-07-2025 10:15:00 Friday |
430.1 430.15 |
430.4 | 430 | 1269 |
| 112 | -0.1 -0.02 % |
04-07-2025 09:15:00 Friday |
430.2 430.1 |
432.5 | 429.6 | 298509 |
| 113 | -0.15 -0.04 % |
03-07-2025 15:15:00 Thursday |
426.25 426.1 |
426.3 | 426 | 4705 |
| 114 | -0.2 -0.05 % |
03-07-2025 14:15:00 Thursday |
427.75 427.55 |
427.8 | 427.55 | 532 |
| 115 | 0.05 0.01 % |
03-07-2025 13:15:00 Thursday |
427.7 427.75 |
427.75 | 427.5 | 771 |
| 116 | -0.35 -0.08 % |
03-07-2025 12:15:00 Thursday |
428 427.65 |
428.05 | 427.6 | 3991 |
| 117 | -0.2 -0.05 % |
03-07-2025 11:15:00 Thursday |
427.3 427.1 |
427.3 | 427.1 | 277 |
| 118 | 0.15 0.04 % |
03-07-2025 10:15:00 Thursday |
428.55 428.7 |
428.9 | 428.5 | 3646 |
| 119 | 0.75 0.18 % |
03-07-2025 09:15:00 Thursday |
427.9 428.65 |
430.8 | 424 | 343581 |
| 120 | 1.2 0.28 % |
02-07-2025 15:15:00 Wednesday |
426.7 427.9 |
428 | 426.55 | 61341 |
| 121 | 1.6 0.38 % |
02-07-2025 14:15:00 Wednesday |
425.1 426.7 |
427.5 | 424.35 | 162083 |
| 122 | 1 0.24 % |
02-07-2025 13:15:00 Wednesday |
424 425 |
425.1 | 422.5 | 137261 |
| 123 | -2.9 -0.68 % |
02-07-2025 12:15:00 Wednesday |
426.9 424 |
426.95 | 423.3 | 170936 |
| 124 | -1.8 -0.42 % |
02-07-2025 11:15:00 Wednesday |
428.7 426.9 |
428.95 | 426.7 | 92560 |
| 125 | 0.05 0.01 % |
02-07-2025 10:15:00 Wednesday |
428.35 428.4 |
429.45 | 427.5 | 160600 |
| 126 | -3.9 -0.9 % |
02-07-2025 09:15:00 Wednesday |
432.25 428.35 |
432.3 | 427 | 506417 |
| 127 | 0.2 0.05 % |
01-07-2025 15:15:00 Tuesday |
431.8 432 |
432.35 | 431.75 | 9007 |
| 128 | 0.2 0.05 % |
01-07-2025 14:15:00 Tuesday |
432.8 433 |
433 | 432.7 | 20282 |
| 129 | 0.15 0.03 % |
01-07-2025 13:15:00 Tuesday |
430.55 430.7 |
430.85 | 430.55 | 4648 |
| 130 | -1.35 -0.31 % |
01-07-2025 12:15:00 Tuesday |
431.95 430.6 |
432.8 | 430 | 185667 |
| 131 | -1.55 -0.36 % |
01-07-2025 11:15:00 Tuesday |
433.5 431.95 |
434.6 | 431.2 | 222173 |
| 132 | 0.3 0.07 % |
01-07-2025 10:15:00 Tuesday |
433.15 433.45 |
435.2 | 432.3 | 434402 |
| 133 | 8.65 2.04 % |
01-07-2025 09:15:00 Tuesday |
424.5 433.15 |
435.95 | 424.05 | 1522816 |
| 134 | 1.45 0.34 % |
30-06-2025 15:15:00 Monday |
421.4 422.85 |
423.2 | 421.15 | 72617 |
| 135 | 2.5 0.6 % |
30-06-2025 14:15:00 Monday |
418.6 421.1 |
421.4 | 418.25 | 116111 |
| 136 | -0.65 -0.16 % |
30-06-2025 13:15:00 Monday |
419.25 418.6 |
419.65 | 417.7 | 60614 |
| 137 | -0.6 -0.14 % |
30-06-2025 12:15:00 Monday |
419.6 419 |
420.4 | 418.7 | 132250 |
| 138 | 2.2 0.53 % |
30-06-2025 11:15:00 Monday |
417.45 419.65 |
419.65 | 417.05 | 81880 |
| 139 | 2.3 0.55 % |
30-06-2025 10:15:00 Monday |
414.95 417.25 |
419.6 | 414.7 | 182251 |
| 140 | -1.95 -0.47 % |
30-06-2025 09:15:00 Monday |
416.65 414.7 |
417.25 | 414.3 | 157877 |
| 141 | 0.4 0.1 % |
27-06-2025 15:15:00 Friday |
414.5 414.9 |
415 | 414.5 | 3723 |
| 142 | -0.2 -0.05 % |
27-06-2025 14:15:00 Friday |
413.9 413.7 |
413.9 | 413.7 | 135 |
| 143 | -0.1 -0.02 % |
27-06-2025 13:15:00 Friday |
413.15 413.05 |
413.15 | 413.05 | 536 |
| 144 | -0.15 -0.04 % |
27-06-2025 12:15:00 Friday |
413.2 413.05 |
413.4 | 413.05 | 403 |
| 145 | 0 0 % |
27-06-2025 11:15:00 Friday |
413.6 413.6 |
413.85 | 413.6 | 135 |
| 146 | 0.05 0.01 % |
27-06-2025 10:15:00 Friday |
415.5 415.55 |
415.75 | 415.5 | 903 |
| 147 | 4.4 1.07 % |
27-06-2025 09:15:00 Friday |
410.95 415.35 |
415.8 | 409.65 | 168985 |
| 148 | -0.1 -0.02 % |
26-06-2025 15:15:00 Thursday |
410 409.9 |
410.1 | 409.55 | 6105 |
| 149 | 0.05 0.01 % |
26-06-2025 14:15:00 Thursday |
408.9 408.95 |
408.95 | 408.65 | 1040 |
| 150 | 0.1 0.02 % |
26-06-2025 13:15:00 Thursday |
408.05 408.15 |
408.15 | 408.05 | 12730 |
| 151 | -0.15 -0.04 % |
26-06-2025 12:15:00 Thursday |
408.15 408 |
408.15 | 408 | 319 |
| 152 | 0 0 % |
26-06-2025 11:15:00 Thursday |
407.3 407.3 |
407.5 | 407.2 | 953 |
| 153 | 0.25 0.06 % |
26-06-2025 10:15:00 Thursday |
408.2 408.45 |
408.65 | 408.15 | 3858 |
| 154 | 0 0 % |
26-06-2025 09:15:00 Thursday |
408.15 408.15 |
414 | 408.15 | 460161 |
| 155 | -0.5 -0.12 % |
25-06-2025 15:15:00 Wednesday |
406.6 406.1 |
406.65 | 406 | 50160 |
| 156 | -0.05 -0.01 % |
25-06-2025 14:15:00 Wednesday |
408.1 408.05 |
408.5 | 407.8 | 5747 |
| 157 | -0.7 -0.17 % |
25-06-2025 13:15:00 Wednesday |
410.3 409.6 |
410.3 | 409.55 | 9766 |
| 158 | -0.65 -0.16 % |
25-06-2025 12:15:00 Wednesday |
410.75 410.1 |
411.5 | 409 | 197451 |
| 159 | -0.8 -0.19 % |
25-06-2025 11:15:00 Wednesday |
411.6 410.8 |
412.85 | 410.8 | 113570 |
| 160 | 0.9 0.22 % |
25-06-2025 10:15:00 Wednesday |
410.6 411.5 |
414.1 | 410.35 | 246269 |
| 161 | -8.95 -2.13 % |
25-06-2025 09:15:00 Wednesday |
419.3 410.35 |
420.8 | 409.3 | 703115 |
| 162 | 0.35 0.08 % |
24-06-2025 15:15:00 Tuesday |
418.35 418.7 |
419.25 | 417.9 | 44952 |
| 163 | -0.5 -0.12 % |
24-06-2025 14:15:00 Tuesday |
418.8 418.3 |
419.4 | 417.55 | 83554 |
| 164 | -1.2 -0.29 % |
24-06-2025 13:15:00 Tuesday |
420 418.8 |
420.35 | 417.5 | 103126 |
| 165 | -0.45 -0.11 % |
24-06-2025 12:15:00 Tuesday |
420.5 420.05 |
420.9 | 417.9 | 112592 |
| 166 | 3.05 0.73 % |
24-06-2025 11:15:00 Tuesday |
417.45 420.5 |
420.5 | 416.8 | 91714 |
| 167 | 0.45 0.11 % |
24-06-2025 10:15:00 Tuesday |
416.9 417.35 |
418.45 | 415 | 128187 |
| 168 | -9.2 -2.16 % |
24-06-2025 09:15:00 Tuesday |
426 416.8 |
426.65 | 415.2 | 649705 |
| 169 | 0.75 0.18 % |
23-06-2025 15:15:00 Monday |
420.25 421 |
421.65 | 420.1 | 120572 |
| 170 | -0.9 -0.21 % |
23-06-2025 14:15:00 Monday |
421 420.1 |
422.45 | 419.75 | 251657 |
| 171 | 1.25 0.3 % |
23-06-2025 13:15:00 Monday |
419.8 421.05 |
421.8 | 419.05 | 194670 |
| 172 | 0.6 0.14 % |
23-06-2025 12:15:00 Monday |
419.2 419.8 |
420.5 | 418.4 | 124044 |
| 173 | 1.6 0.38 % |
23-06-2025 11:15:00 Monday |
417.85 419.45 |
420.5 | 417.45 | 386097 |
| 174 | 2.85 0.69 % |
23-06-2025 10:15:00 Monday |
415.15 418 |
418.5 | 414.7 | 461657 |
| 175 | 3.6 0.88 % |
23-06-2025 09:15:00 Monday |
411.4 415 |
416.95 | 409.3 | 894783 |
| 176 | -1.05 -0.26 % |
20-06-2025 15:15:00 Friday |
407.75 406.7 |
410 | 405.9 | 221294 |
| 177 | 2.2 0.54 % |
20-06-2025 14:15:00 Friday |
405.6 407.8 |
408.6 | 405.2 | 365589 |
| 178 | -0.8 -0.2 % |
20-06-2025 13:15:00 Friday |
406.4 405.6 |
407.25 | 405.35 | 36038 |
| 179 | -0.35 -0.09 % |
20-06-2025 12:15:00 Friday |
406.35 406 |
407.2 | 403.45 | 105987 |
| 180 | 2.75 0.68 % |
20-06-2025 11:15:00 Friday |
403.45 406.2 |
407.9 | 403.2 | 259986 |
| 181 | 2.05 0.51 % |
20-06-2025 10:15:00 Friday |
401.45 403.5 |
403.95 | 401.4 | 66520 |
| 182 | 2.95 0.74 % |
20-06-2025 09:15:00 Friday |
398.65 401.6 |
402.4 | 397.7 | 147906 |
| 183 | -1.4 -0.35 % |
19-06-2025 15:15:00 Thursday |
398.5 397.1 |
399 | 396.9 | 50004 |
| 184 | 0.65 0.16 % |
19-06-2025 14:15:00 Thursday |
398.3 398.95 |
400.65 | 398.05 | 79214 |
| 185 | 2.35 0.59 % |
19-06-2025 13:15:00 Thursday |
395.75 398.1 |
398.7 | 393.55 | 100838 |
| 186 | -3.9 -0.98 % |
19-06-2025 12:15:00 Thursday |
399.7 395.8 |
399.85 | 394.05 | 133151 |
| 187 | -1.25 -0.31 % |
19-06-2025 11:15:00 Thursday |
401.25 400 |
401.8 | 398.8 | 77593 |
| 188 | -1.2 -0.3 % |
19-06-2025 10:15:00 Thursday |
402.35 401.15 |
402.35 | 400 | 81370 |
| 189 | 1.6 0.4 % |
19-06-2025 09:15:00 Thursday |
400.55 402.15 |
403.8 | 400.55 | 150776 |
| 190 | -0.45 -0.11 % |
18-06-2025 15:15:00 Wednesday |
400.55 400.1 |
400.75 | 399.6 | 24436 |
| 191 | 0.15 0.04 % |
18-06-2025 14:15:00 Wednesday |
400.5 400.65 |
401.2 | 399.65 | 37798 |
| 192 | 1.2 0.3 % |
18-06-2025 13:15:00 Wednesday |
399.35 400.55 |
401.8 | 399.15 | 57101 |
| 193 | -2.6 -0.65 % |
18-06-2025 12:15:00 Wednesday |
401.95 399.35 |
402 | 398.6 | 44570 |
| 194 | -0.75 -0.19 % |
18-06-2025 11:15:00 Wednesday |
402.75 402 |
403.3 | 400.4 | 47703 |
| 195 | -1.25 -0.31 % |
18-06-2025 10:15:00 Wednesday |
404.25 403 |
405.05 | 401.2 | 76308 |
| 196 | 1.45 0.36 % |
18-06-2025 09:15:00 Wednesday |
402.75 404.2 |
404.4 | 398.75 | 180274 |
| 197 | -0.5 -0.12 % |
17-06-2025 15:15:00 Tuesday |
402.1 401.6 |
402.2 | 401.25 | 245646 |
| 198 | 0.4 0.1 % |
17-06-2025 14:15:00 Tuesday |
401.9 402.3 |
402.4 | 400.5 | 498228 |
| 199 | 0.5 0.12 % |
17-06-2025 13:15:00 Tuesday |
401.3 401.8 |
402.3 | 401 | 136377 |
| 200 | -2.4 -0.59 % |
17-06-2025 12:15:00 Tuesday |
403.7 401.3 |
404 | 400.4 | 315415 |
| 201 | 0.05 0.01 % |
17-06-2025 11:15:00 Tuesday |
406.55 406.6 |
406.65 | 406.5 | 734 |
| 202 | 0.2 0.05 % |
17-06-2025 10:15:00 Tuesday |
405.55 405.75 |
405.75 | 405.55 | 1546 |
| 203 | -0.5 -0.12 % |
17-06-2025 09:15:00 Tuesday |
406 405.5 |
406.85 | 402.5 | 370713 |
| 204 | 0.3 0.07 % |
16-06-2025 15:15:00 Monday |
403.5 403.8 |
403.95 | 403.3 | 15375 |
| 205 | -0.05 -0.01 % |
16-06-2025 14:15:00 Monday |
401.7 401.65 |
401.9 | 401.6 | 2348 |
| 206 | -0.3 -0.07 % |
16-06-2025 13:15:00 Monday |
401.6 401.3 |
401.6 | 401.25 | 5585 |
| 207 | 0.2 0.05 % |
16-06-2025 12:15:00 Monday |
399.95 400.15 |
400.25 | 399.9 | 2044 |
| 208 | 0.8 0.2 % |
16-06-2025 11:15:00 Monday |
397.5 398.3 |
398.3 | 397.5 | 3358 |
| 209 | 0.7 0.18 % |
16-06-2025 10:15:00 Monday |
397 397.7 |
398.45 | 397 | 177943 |
| 210 | 1.3 0.33 % |
16-06-2025 09:15:00 Monday |
395.7 397 |
401.3 | 394.3 | 985868 |
| 211 | 0.3 0.08 % |
13-06-2025 15:15:00 Friday |
394.2 394.5 |
395.4 | 393.55 | 86254 |
| 212 | 0.65 0.17 % |
13-06-2025 14:15:00 Friday |
393.35 394 |
394.25 | 392.3 | 77826 |
| 213 | 1.85 0.47 % |
13-06-2025 13:15:00 Friday |
391.4 393.25 |
394.5 | 390.9 | 81671 |
| 214 | -2.2 -0.56 % |
13-06-2025 12:15:00 Friday |
393.55 391.35 |
394.25 | 390.8 | 110021 |
| 215 | -2.7 -0.68 % |
13-06-2025 11:15:00 Friday |
396.2 393.5 |
396.75 | 393.1 | 124684 |
| 216 | 0.5 0.13 % |
13-06-2025 10:15:00 Friday |
395.65 396.15 |
397.9 | 394.55 | 346425 |
| 217 | 15.5 4.08 % |
13-06-2025 09:15:00 Friday |
380 395.5 |
395.9 | 379.9 | 694255 |
| 218 | -1.45 -0.37 % |
12-06-2025 15:15:00 Thursday |
387.8 386.35 |
387.8 | 385.6 | 41573 |
| 219 | 0.45 0.12 % |
12-06-2025 14:15:00 Thursday |
387.35 387.8 |
389.5 | 387.1 | 117138 |
| 220 | -3.95 -1.01 % |
12-06-2025 13:15:00 Thursday |
391.2 387.25 |
391.5 | 387 | 154233 |
| 221 | -0.6 -0.15 % |
12-06-2025 12:15:00 Thursday |
391.65 391.05 |
392.35 | 391 | 21146 |
| 222 | -1.35 -0.34 % |
12-06-2025 11:15:00 Thursday |
393.15 391.8 |
393.5 | 390.9 | 60930 |
| 223 | -0.7 -0.18 % |
12-06-2025 10:15:00 Thursday |
393.85 393.15 |
394.8 | 393 | 41171 |
| 224 | 0.95 0.24 % |
12-06-2025 09:15:00 Thursday |
392.85 393.8 |
395.7 | 391.55 | 133010 |
| 225 | -0.45 -0.11 % |
11-06-2025 15:15:00 Wednesday |
393.65 393.2 |
393.65 | 393.2 | 1150 |
| 226 | 0.2 0.05 % |
11-06-2025 14:15:00 Wednesday |
391.9 392.1 |
392.2 | 391.75 | 1618 |
| 227 | 0.05 0.01 % |
11-06-2025 13:15:00 Wednesday |
397.2 397.25 |
397.4 | 397.1 | 599 |
| 228 | 0.2 0.05 % |
11-06-2025 12:15:00 Wednesday |
396.15 396.35 |
396.35 | 396.15 | 359 |
| 229 | -0.3 -0.08 % |
11-06-2025 11:15:00 Wednesday |
396.7 396.4 |
396.75 | 396.4 | 2314 |
| 230 | 0 0 % |
11-06-2025 10:15:00 Wednesday |
395.95 395.95 |
396 | 395.75 | 737 |
| 231 | -2.75 -0.69 % |
11-06-2025 09:15:00 Wednesday |
398.7 395.95 |
398.7 | 393.6 | 152433 |
| 232 | 0 0 % |
10-06-2025 15:15:00 Tuesday |
397.6 397.6 |
397.95 | 397.4 | 6154 |
| 233 | 0.25 0.06 % |
10-06-2025 14:15:00 Tuesday |
397.3 397.55 |
397.7 | 396.3 | 105486 |
| 234 | 0.7 0.18 % |
10-06-2025 13:15:00 Tuesday |
396.6 397.3 |
397.65 | 396.45 | 358532 |
| 235 | -0.05 -0.01 % |
10-06-2025 12:15:00 Tuesday |
397.6 397.55 |
397.6 | 397.45 | 182 |
| 236 | -0.25 -0.06 % |
10-06-2025 11:15:00 Tuesday |
398 397.75 |
398.05 | 397.75 | 324 |
| 237 | -0.5 -0.13 % |
10-06-2025 10:15:00 Tuesday |
398.3 397.8 |
399 | 397.2 | 109256 |
| 238 | 2.3 0.58 % |
10-06-2025 09:15:00 Tuesday |
396.05 398.35 |
401.8 | 395.05 | 986775 |
| 239 | -0.2 -0.05 % |
09-06-2025 15:15:00 Monday |
392.35 392.15 |
392.6 | 391.75 | 94893 |
| 240 | 0.15 0.04 % |
09-06-2025 14:15:00 Monday |
392.35 392.5 |
392.95 | 392 | 156625 |
| 241 | 0 0 % |
09-06-2025 13:15:00 Monday |
393 393 |
393.2 | 393 | 1330 |
| 242 | 0.4 0.1 % |
09-06-2025 12:15:00 Monday |
392.75 393.15 |
393.15 | 392.75 | 1875 |
| 243 | -0.1 -0.03 % |
09-06-2025 11:15:00 Monday |
392.55 392.45 |
392.6 | 392.2 | 4520 |
| 244 | 0.05 0.01 % |
09-06-2025 10:15:00 Monday |
393.95 394 |
394 | 393.75 | 3329 |
| 245 | 0.1 0.03 % |
09-06-2025 09:15:00 Monday |
393.9 394 |
395.2 | 392.55 | 456094 |
| 246 | -0.15 -0.04 % |
06-06-2025 15:15:00 Friday |
390.65 390.5 |
390.8 | 390.4 | 8114 |
| 247 | -0.7 -0.18 % |
06-06-2025 14:15:00 Friday |
390.2 389.5 |
390.2 | 389.5 | 6652 |
| 248 | -0.15 -0.04 % |
06-06-2025 13:15:00 Friday |
389.75 389.6 |
389.75 | 389.6 | 2089 |
| 249 | -0.1 -0.03 % |
06-06-2025 12:15:00 Friday |
390.55 390.45 |
390.6 | 390.3 | 515 |
| 250 | -0.3 -0.08 % |
06-06-2025 11:15:00 Friday |
391.15 390.85 |
391.15 | 390.85 | 3126 |
| 251 | -0.35 -0.09 % |
06-06-2025 10:15:00 Friday |
391.4 391.05 |
391.4 | 391 | 1189 |
| 252 | -3.6 -0.91 % |
06-06-2025 09:15:00 Friday |
395 391.4 |
397 | 389.05 | 607666 |
| 253 | 0.5 0.13 % |
05-06-2025 15:15:00 Thursday |
394 394.5 |
394.5 | 394 | 14963 |
| 254 | 0 0 % |
05-06-2025 14:15:00 Thursday |
390.4 390.4 |
390.65 | 390.35 | 3279 |
| 255 | -0.15 -0.04 % |
05-06-2025 13:15:00 Thursday |
391.5 391.35 |
391.6 | 391.3 | 985 |
| 256 | 0.15 0.04 % |
05-06-2025 12:15:00 Thursday |
391.5 391.65 |
391.8 | 391.3 | 2774 |
| 257 | -0.15 -0.04 % |
05-06-2025 11:15:00 Thursday |
390.85 390.7 |
390.9 | 390.7 | 768 |
| 258 | 0 0 % |
05-06-2025 10:15:00 Thursday |
390.6 390.6 |
390.6 | 390.35 | 445 |
| 259 | -2.25 -0.57 % |
05-06-2025 09:15:00 Thursday |
392.85 390.6 |
393.6 | 389.5 | 425225 |
| 260 | 0.1 0.03 % |
04-06-2025 15:15:00 Wednesday |
389.5 389.6 |
389.9 | 389.4 | 2129 |
| 261 | 0.25 0.06 % |
04-06-2025 14:15:00 Wednesday |
387.15 387.4 |
387.4 | 387.15 | 1143 |
| 262 | -0.1 -0.03 % |
04-06-2025 13:15:00 Wednesday |
386.35 386.25 |
386.55 | 386.25 | 5152 |
| 263 | -0.15 -0.04 % |
04-06-2025 12:15:00 Wednesday |
385.55 385.4 |
385.6 | 385.4 | 1445 |
| 264 | 0 0 % |
04-06-2025 11:15:00 Wednesday |
385.8 385.8 |
385.8 | 385.6 | 1578 |
| 265 | -0.05 -0.01 % |
04-06-2025 10:15:00 Wednesday |
385.75 385.7 |
385.75 | 385.5 | 1240 |
| 266 | -1.6 -0.41 % |
04-06-2025 09:15:00 Wednesday |
387 385.4 |
390.3 | 384.05 | 323395 |
| 267 | -0.05 -0.01 % |
03-06-2025 15:15:00 Tuesday |
386.1 386.05 |
386.1 | 385.75 | 7007 |
| 268 | -0.3 -0.08 % |
03-06-2025 14:15:00 Tuesday |
386.4 386.1 |
386.4 | 386.1 | 1451 |
| 269 | 0 0 % |
03-06-2025 13:15:00 Tuesday |
386.5 386.5 |
386.5 | 386.05 | 2338 |
| 270 | -0.65 -0.17 % |
03-06-2025 12:15:00 Tuesday |
388.9 388.25 |
388.9 | 388.25 | 812 |
| 271 | 0.25 0.06 % |
03-06-2025 11:15:00 Tuesday |
389 389.25 |
389.35 | 388.75 | 2917 |
| 272 | 1.1 0.28 % |
03-06-2025 10:15:00 Tuesday |
387.65 388.75 |
388.9 | 387.65 | 19283 |
| 273 | 0.05 0.01 % |
03-06-2025 09:15:00 Tuesday |
387.75 387.8 |
389.2 | 385.5 | 295368 |
| 274 | -0.05 -0.01 % |
02-06-2025 15:15:00 Monday |
387.3 387.25 |
387.35 | 387 | 2515 |
| 275 | 0 0 % |
02-06-2025 14:15:00 Monday |
387.5 387.5 |
387.7 | 387.25 | 1582 |
| 276 | 0.15 0.04 % |
02-06-2025 13:15:00 Monday |
387.55 387.7 |
387.75 | 387.5 | 966 |
| 277 | -0.15 -0.04 % |
02-06-2025 12:15:00 Monday |
386.75 386.6 |
386.75 | 386.6 | 546 |
| 278 | -0.05 -0.01 % |
02-06-2025 11:15:00 Monday |
386.1 386.05 |
386.1 | 385.9 | 778 |
| 279 | -0.15 -0.04 % |
02-06-2025 10:15:00 Monday |
386.1 385.95 |
386.45 | 385.55 | 2653 |
| 280 | 1.35 0.35 % |
02-06-2025 09:15:00 Monday |
384.6 385.95 |
389.2 | 383.7 | 400125 |
| 281 | -0.7 -0.18 % |
30-05-2025 15:15:00 Friday |
384.6 383.9 |
384.6 | 383.6 | 59030 |
| 282 | -0.1 -0.03 % |
30-05-2025 14:15:00 Friday |
386.15 386.05 |
386.2 | 386.05 | 665 |
| 283 | 0.2 0.05 % |
30-05-2025 13:15:00 Friday |
386.5 386.7 |
386.7 | 386.45 | 3567 |
| 284 | -0.15 -0.04 % |
30-05-2025 12:15:00 Friday |
387.3 387.15 |
387.3 | 387 | 646 |
| 285 | 0.15 0.04 % |
30-05-2025 11:15:00 Friday |
387.15 387.3 |
387.3 | 387.05 | 609 |
| 286 | -0.55 -0.14 % |
30-05-2025 10:15:00 Friday |
386.7 386.15 |
386.75 | 386.15 | 2104 |
| 287 | -0.05 -0.01 % |
30-05-2025 09:15:00 Friday |
386.75 386.7 |
390 | 385.2 | 426809 |
| 288 | -0.55 -0.14 % |
29-05-2025 15:15:00 Thursday |
386.95 386.4 |
386.95 | 386.35 | 7048 |
| 289 | -0.1 -0.03 % |
29-05-2025 14:15:00 Thursday |
386.6 386.5 |
386.65 | 386.5 | 4445 |
| 290 | -0.2 -0.05 % |
29-05-2025 13:15:00 Thursday |
387.25 387.05 |
387.25 | 387 | 955 |
| 291 | 0.1 0.03 % |
29-05-2025 12:15:00 Thursday |
387.4 387.5 |
387.6 | 387.2 | 10383 |
| 292 | 0.95 0.25 % |
29-05-2025 11:15:00 Thursday |
386.45 387.4 |
387.7 | 386.1 | 128079 |
| 293 | 0.05 0.01 % |
29-05-2025 10:15:00 Thursday |
387.6 387.65 |
387.85 | 387.5 | 2136 |
| 294 | -3.85 -0.98 % |
29-05-2025 09:15:00 Thursday |
391.7 387.85 |
391.75 | 387.25 | 515894 |
| 295 | -0.1 -0.03 % |
28-05-2025 15:15:00 Wednesday |
390.5 390.4 |
390.65 | 390.3 | 1965 |
| 296 | -0.3 -0.08 % |
28-05-2025 14:15:00 Wednesday |
390.25 389.95 |
390.3 | 389.85 | 3039 |
| 297 | 0 0 % |
28-05-2025 13:15:00 Wednesday |
391.45 391.45 |
391.45 | 391.15 | 140 |
| 298 | -0.25 -0.06 % |
28-05-2025 12:15:00 Wednesday |
392.9 392.65 |
393 | 392.65 | 3499 |
| 299 | 0.8 0.21 % |
28-05-2025 11:15:00 Wednesday |
389.55 390.35 |
390.35 | 389.5 | 25334 |
| 300 | -0.45 -0.12 % |
28-05-2025 10:15:00 Wednesday |
385.3 384.85 |
385.3 | 384.45 | 9583 |
| 301 | -0.05 -0.01 % |
28-05-2025 09:15:00 Wednesday |
385.35 385.3 |
388.45 | 384.1 | 216910 |
| 302 | -1 -0.26 % |
27-05-2025 15:15:00 Tuesday |
386 385 |
386 | 384.5 | 74035 |
| 303 | 0.75 0.19 % |
27-05-2025 14:15:00 Tuesday |
385.05 385.8 |
386 | 384.1 | 220219 |
| 304 | -1.1 -0.28 % |
27-05-2025 13:15:00 Tuesday |
386.3 385.2 |
386.3 | 385 | 88301 |
| 305 | 0.05 0.01 % |
27-05-2025 12:15:00 Tuesday |
386.2 386.25 |
387.1 | 385.5 | 98951 |
| 306 | 0.45 0.12 % |
27-05-2025 11:15:00 Tuesday |
385.8 386.25 |
386.9 | 385.5 | 108906 |
| 307 | -1.6 -0.41 % |
27-05-2025 10:15:00 Tuesday |
387.25 385.65 |
388.15 | 384.7 | 293258 |
| 308 | 2.95 0.77 % |
27-05-2025 09:15:00 Tuesday |
384.2 387.15 |
388.6 | 383.45 | 630680 |
| 309 | 0.2 0.05 % |
26-05-2025 15:15:00 Monday |
384.2 384.4 |
385.15 | 384.1 | 99067 |
| 310 | -0.1 -0.03 % |
26-05-2025 14:15:00 Monday |
384.4 384.3 |
384.4 | 383.25 | 52295 |
| 311 | 0 0 % |
26-05-2025 13:15:00 Monday |
384.4 384.4 |
384.95 | 383.7 | 33443 |
| 312 | -0.5 -0.13 % |
26-05-2025 12:15:00 Monday |
384.9 384.4 |
385.6 | 383.75 | 94750 |
| 313 | 2.65 0.69 % |
26-05-2025 11:15:00 Monday |
382.35 385 |
385.6 | 382.2 | 232021 |
| 314 | 1.2 0.31 % |
26-05-2025 10:15:00 Monday |
381.15 382.35 |
382.45 | 378.45 | 155308 |
| 315 | -4 -1.04 % |
26-05-2025 09:15:00 Monday |
385 381 |
385.85 | 381 | 292645 |
| 316 | -0.1 -0.03 % |
23-05-2025 15:15:00 Friday |
383.8 383.7 |
384 | 383 | 159734 |
| 317 | -0.3 -0.08 % |
23-05-2025 14:15:00 Friday |
384.3 384 |
385.1 | 383.6 | 148816 |
| 318 | -1.05 -0.27 % |
23-05-2025 13:15:00 Friday |
385.15 384.1 |
385.55 | 382.75 | 122275 |
| 319 | -0.15 -0.04 % |
23-05-2025 12:15:00 Friday |
385.35 385.2 |
385.75 | 384.55 | 56955 |
| 320 | -0.3 -0.08 % |
23-05-2025 11:15:00 Friday |
385.8 385.5 |
386.35 | 384.25 | 104100 |
| 321 | 3.25 0.85 % |
23-05-2025 10:15:00 Friday |
382.75 386 |
387.2 | 381.1 | 345483 |
| 322 | -6.8 -1.74 % |
23-05-2025 09:15:00 Friday |
389.75 382.95 |
389.9 | 382.25 | 815575 |
| 323 | 0.1 0.03 % |
22-05-2025 15:15:00 Thursday |
383.35 383.45 |
383.85 | 382.85 | 103974 |
| 324 | 1.1 0.29 % |
22-05-2025 14:15:00 Thursday |
382.3 383.4 |
384.05 | 381.35 | 342395 |
| 325 | -1.5 -0.39 % |
22-05-2025 13:15:00 Thursday |
383.75 382.25 |
384.05 | 382.25 | 186950 |
| 326 | -0.3 -0.08 % |
22-05-2025 12:15:00 Thursday |
384.1 383.8 |
384.35 | 381.7 | 135712 |
| 327 | 0.5 0.13 % |
22-05-2025 11:15:00 Thursday |
383.75 384.25 |
384.85 | 381.5 | 259268 |
| 328 | 0.25 0.07 % |
22-05-2025 10:15:00 Thursday |
383.55 383.8 |
386.7 | 383.55 | 328109 |
| 329 | 0.2 0.05 % |
22-05-2025 09:15:00 Thursday |
383.55 383.75 |
384.75 | 379.1 | 659655 |
| 330 | -0.2 -0.05 % |
21-05-2025 15:15:00 Wednesday |
382.95 382.75 |
383.75 | 382.2 | 198555 |
| 331 | 3.85 1.02 % |
21-05-2025 14:15:00 Wednesday |
379.25 383.1 |
383.4 | 379 | 700659 |
| 332 | 1.1 0.29 % |
21-05-2025 13:15:00 Wednesday |
378.15 379.25 |
379.8 | 377.2 | 402488 |
| 333 | 4.9 1.31 % |
21-05-2025 12:15:00 Wednesday |
373.3 378.2 |
378.5 | 371.6 | 456031 |
| 334 | -3.75 -0.99 % |
21-05-2025 11:15:00 Wednesday |
377.1 373.35 |
377.4 | 372.75 | 258958 |
| 335 | -1.75 -0.46 % |
21-05-2025 10:15:00 Wednesday |
378.85 377.1 |
379.9 | 375.5 | 527547 |
| 336 | 11.45 3.12 % |
21-05-2025 09:15:00 Wednesday |
367.4 378.85 |
379.3 | 364.1 | 1644154 |
| 337 | 0.5 0.14 % |
20-05-2025 15:15:00 Tuesday |
363.8 364.3 |
364.75 | 363.25 | 74948 |
| 338 | -2.7 -0.74 % |
20-05-2025 14:15:00 Tuesday |
366.5 363.8 |
367.35 | 361.8 | 272888 |
| 339 | -0.2 -0.05 % |
20-05-2025 13:15:00 Tuesday |
366.85 366.65 |
370.8 | 366.3 | 691344 |
| 340 | 0.65 0.18 % |
20-05-2025 12:15:00 Tuesday |
366.25 366.9 |
367.25 | 365.5 | 240595 |
| 341 | -2 -0.54 % |
20-05-2025 11:15:00 Tuesday |
368.2 366.2 |
368.4 | 364.8 | 363187 |
| 342 | 4.05 1.11 % |
20-05-2025 10:15:00 Tuesday |
364.1 368.15 |
368.9 | 362.9 | 439802 |
| 343 | -4.8 -1.3 % |
20-05-2025 09:15:00 Tuesday |
369.05 364.25 |
369.8 | 358.7 | 1455077 |
| 344 | -0.75 -0.21 % |
19-05-2025 15:15:00 Monday |
364.3 363.55 |
364.35 | 363.55 | 20586 |
| 345 | -0.6 -0.16 % |
19-05-2025 14:15:00 Monday |
364.3 363.7 |
364.45 | 363.7 | 2550 |
| 346 | -0.2 -0.05 % |
19-05-2025 13:15:00 Monday |
365 364.8 |
365 | 364.55 | 1957 |
| 347 | -0.6 -0.16 % |
19-05-2025 12:15:00 Monday |
365.95 365.35 |
365.95 | 365.35 | 6150 |
| 348 | -0.2 -0.05 % |
19-05-2025 11:15:00 Monday |
368 367.8 |
368 | 367.75 | 5147 |
| 349 | 0.05 0.01 % |
19-05-2025 10:15:00 Monday |
366.7 366.75 |
366.8 | 366.4 | 7149 |
| 350 | -6.8 -1.82 % |
19-05-2025 09:15:00 Monday |
373.4 366.6 |
373.5 | 365 | 2005213 |
| 351 | -0.3 -0.08 % |
16-05-2025 15:15:00 Friday |
364.3 364 |
364.5 | 363.35 | 145915 |
| 352 | -1.4 -0.38 % |
16-05-2025 14:15:00 Friday |
365.55 364.15 |
365.6 | 362.5 | 208701 |
| 353 | 1.1 0.3 % |
16-05-2025 13:15:00 Friday |
364.2 365.3 |
366.3 | 362.8 | 265635 |
| 354 | -1.6 -0.44 % |
16-05-2025 12:15:00 Friday |
365.9 364.3 |
371 | 363.9 | 478734 |
| 355 | 3.35 0.92 % |
16-05-2025 11:15:00 Friday |
362.6 365.95 |
366.6 | 362.15 | 403298 |
| 356 | 1.4 0.39 % |
16-05-2025 10:15:00 Friday |
361.25 362.65 |
363.8 | 361 | 315995 |
| 357 | 9.45 2.69 % |
16-05-2025 09:15:00 Friday |
351.8 361.25 |
363.8 | 349.5 | 976589 |
| 358 | -0.65 -0.19 % |
15-05-2025 15:15:00 Thursday |
350.25 349.6 |
351 | 349.25 | 226624 |
| 359 | 0.55 0.16 % |
15-05-2025 14:15:00 Thursday |
349.7 350.25 |
350.9 | 349.1 | 575973 |
| 360 | 2.3 0.66 % |
15-05-2025 13:15:00 Thursday |
347.4 349.7 |
349.9 | 347.05 | 494257 |
| 361 | 1.15 0.33 % |
15-05-2025 12:15:00 Thursday |
346.25 347.4 |
347.55 | 345 | 295087 |
| 362 | 1 0.29 % |
15-05-2025 11:15:00 Thursday |
345.25 346.25 |
347.3 | 344.9 | 316763 |
| 363 | 2.9 0.85 % |
15-05-2025 10:15:00 Thursday |
342.3 345.2 |
346.2 | 341.3 | 518946 |
| 364 | -4.6 -1.33 % |
15-05-2025 09:15:00 Thursday |
346.9 342.3 |
347 | 340.6 | 850305 |
| 365 | 0.6 0.17 % |
14-05-2025 15:15:00 Wednesday |
343.9 344.5 |
344.9 | 343.75 | 180396 |
| 366 | 1.25 0.36 % |
14-05-2025 14:15:00 Wednesday |
342.85 344.1 |
344.35 | 342.65 | 291264 |
| 367 | -2 -0.58 % |
14-05-2025 13:15:00 Wednesday |
344.95 342.95 |
345.4 | 342.1 | 316577 |
| 368 | 1.35 0.39 % |
14-05-2025 12:15:00 Wednesday |
343.65 345 |
345.5 | 342.8 | 341106 |
| 369 | -1.25 -0.36 % |
14-05-2025 11:15:00 Wednesday |
344.7 343.45 |
345 | 342.65 | 355935 |
| 370 | 2.7 0.79 % |
14-05-2025 10:15:00 Wednesday |
341.9 344.6 |
345.9 | 340.6 | 899715 |
| 371 | 2.9 0.86 % |
14-05-2025 09:15:00 Wednesday |
339 341.9 |
342 | 334.45 | 958571 |
| 372 | -0.15 -0.04 % |
13-05-2025 15:15:00 Tuesday |
335.6 335.45 |
336.65 | 335.25 | 180540 |
| 373 | 0.3 0.09 % |
13-05-2025 14:15:00 Tuesday |
335.1 335.4 |
336.8 | 334.5 | 303576 |
| 374 | -1.9 -0.56 % |
13-05-2025 13:15:00 Tuesday |
337 335.1 |
337.6 | 335.05 | 371786 |
| 375 | -0.35 -0.1 % |
13-05-2025 12:15:00 Tuesday |
337.5 337.15 |
337.65 | 336.3 | 276409 |
| 376 | 1.1 0.33 % |
13-05-2025 11:15:00 Tuesday |
336.55 337.65 |
337.65 | 334.6 | 504430 |
| 377 | 0.7 0.21 % |
13-05-2025 10:15:00 Tuesday |
335.7 336.4 |
336.9 | 332.35 | 844194 |
| 378 | 12.2 3.77 % |
13-05-2025 09:15:00 Tuesday |
323.5 335.7 |
335.7 | 322.85 | 2092038 |
| 379 | -0.2 -0.06 % |
12-05-2025 15:15:00 Monday |
322.7 322.5 |
323.3 | 322.25 | 53684 |
| 380 | -0.15 -0.05 % |
12-05-2025 14:15:00 Monday |
322.8 322.65 |
324.1 | 321.75 | 161694 |
| 381 | 1.4 0.44 % |
12-05-2025 13:15:00 Monday |
321.6 323 |
323 | 320.8 | 115725 |
| 382 | 3.1 0.97 % |
12-05-2025 12:15:00 Monday |
318.5 321.6 |
322.3 | 318.2 | 183097 |
| 383 | 0.8 0.25 % |
12-05-2025 11:15:00 Monday |
317.6 318.4 |
318.6 | 316.75 | 82404 |
| 384 | -0.5 -0.16 % |
12-05-2025 10:15:00 Monday |
318.1 317.6 |
319.45 | 316.3 | 120749 |
| 385 | -6.75 -2.08 % |
12-05-2025 09:15:00 Monday |
325 318.25 |
325 | 317.3 | 551803 |
| 386 | 0.25 0.08 % |
09-05-2025 15:15:00 Friday |
315.75 316 |
316.15 | 315.25 | 114843 |
| 387 | 0.65 0.21 % |
09-05-2025 14:15:00 Friday |
315.3 315.95 |
316.3 | 314.25 | 198898 |
| 388 | -0.05 -0.02 % |
09-05-2025 13:15:00 Friday |
315.1 315.05 |
315.55 | 314.25 | 83749 |
| 389 | -1 -0.32 % |
09-05-2025 12:15:00 Friday |
316 315 |
316.35 | 314.6 | 136710 |
| 390 | 0.6 0.19 % |
09-05-2025 11:15:00 Friday |
315.4 316 |
317.1 | 314.5 | 210767 |
| 391 | -3.1 -0.97 % |
09-05-2025 10:15:00 Friday |
318.6 315.5 |
318.9 | 315.05 | 280141 |
| 392 | 13.45 4.41 % |
09-05-2025 09:15:00 Friday |
305 318.45 |
321.8 | 305 | 1500666 |
| 393 | -3.05 -0.99 % |
08-05-2025 15:15:00 Thursday |
307.5 304.45 |
308 | 304.45 | 197134 |
| 394 | 0.35 0.11 % |
08-05-2025 14:15:00 Thursday |
307.3 307.65 |
309.75 | 306.4 | 260206 |
| 395 | -4 -1.28 % |
08-05-2025 13:15:00 Thursday |
311.7 307.7 |
311.7 | 307.35 | 192535 |
| 396 | 0.1 0.03 % |
08-05-2025 12:15:00 Thursday |
311.5 311.6 |
313.95 | 311 | 195944 |
| 397 | 0.4 0.13 % |
08-05-2025 11:15:00 Thursday |
310.85 311.25 |
311.75 | 310.55 | 71804 |
| 398 | 0.4 0.13 % |
08-05-2025 10:15:00 Thursday |
310.65 311.05 |
311.15 | 309.55 | 70641 |
| 399 | 0.1 0.03 % |
08-05-2025 09:15:00 Thursday |
310.6 310.7 |
312.55 | 309.55 | 219388 |
| 400 | 1.3 0.42 % |
07-05-2025 15:15:00 Wednesday |
309.3 310.6 |
310.75 | 309.3 | 104755 |
| 401 | 1.15 0.37 % |
07-05-2025 14:15:00 Wednesday |
308.25 309.4 |
310.25 | 307.4 | 147707 |
| 402 | -0.15 -0.05 % |
07-05-2025 13:15:00 Wednesday |
308.35 308.2 |
309 | 307.35 | 109829 |
| 403 | 0.05 0.02 % |
07-05-2025 12:15:00 Wednesday |
308.4 308.45 |
310 | 308.1 | 108245 |
| 404 | -0.65 -0.21 % |
07-05-2025 11:15:00 Wednesday |
309.05 308.4 |
310.95 | 308 | 135258 |
| 405 | -0.7 -0.23 % |
07-05-2025 10:15:00 Wednesday |
309.8 309.1 |
310.75 | 307.2 | 214191 |
| 406 | 4.6 1.51 % |
07-05-2025 09:15:00 Wednesday |
305 309.6 |
315.15 | 305 | 841457 |
| 407 | -1.7 -0.55 % |
06-05-2025 15:15:00 Tuesday |
310.85 309.15 |
311.05 | 309.15 | 113941 |
| 408 | -1.35 -0.43 % |
06-05-2025 14:15:00 Tuesday |
312.2 310.85 |
312.5 | 309.35 | 292133 |
| 409 | -3.05 -0.97 % |
06-05-2025 13:15:00 Tuesday |
315.25 312.2 |
316.25 | 312.2 | 167234 |
| 410 | 2.2 0.7 % |
06-05-2025 12:15:00 Tuesday |
312.5 314.7 |
315.6 | 311.5 | 162646 |
| 411 | -0.4 -0.13 % |
06-05-2025 11:15:00 Tuesday |
312.9 312.5 |
313.1 | 310.7 | 155329 |
| 412 | -0.4 -0.13 % |
06-05-2025 10:15:00 Tuesday |
313.4 313 |
314.4 | 312.55 | 138699 |
| 413 | -2.15 -0.68 % |
06-05-2025 09:15:00 Tuesday |
315.55 313.4 |
319.3 | 313.15 | 516671 |
| 414 | 0.55 0.17 % |
05-05-2025 15:15:00 Monday |
314.85 315.4 |
316 | 314.7 | 47437 |
| 415 | -0.55 -0.17 % |
05-05-2025 14:15:00 Monday |
315.25 314.7 |
315.5 | 314.55 | 29240 |
| 416 | 0.45 0.14 % |
05-05-2025 13:15:00 Monday |
315.1 315.55 |
315.9 | 315 | 31860 |
| 417 | -0.6 -0.19 % |
05-05-2025 12:15:00 Monday |
315.7 315.1 |
315.9 | 315 | 38291 |
| 418 | -0.2 -0.06 % |
05-05-2025 11:15:00 Monday |
315.8 315.6 |
316.9 | 314.4 | 44369 |
| 419 | 1.15 0.37 % |
05-05-2025 10:15:00 Monday |
314.75 315.9 |
316.1 | 314.4 | 71035 |
| 420 | 1.6 0.51 % |
05-05-2025 09:15:00 Monday |
313.25 314.85 |
316.65 | 313.25 | 211654 |
| 421 | -0.1 -0.03 % |
02-05-2025 15:15:00 Friday |
311.5 311.4 |
311.5 | 310.9 | 35412 |
| 422 | -1.3 -0.42 % |
02-05-2025 14:15:00 Friday |
312.75 311.45 |
313.15 | 310.65 | 60316 |
| 423 | -0.1 -0.03 % |
02-05-2025 13:15:00 Friday |
312.8 312.7 |
314.3 | 312.65 | 32141 |
| 424 | -0.2 -0.06 % |
02-05-2025 12:15:00 Friday |
313.15 312.95 |
313.25 | 310.65 | 82961 |
| 425 | -1.3 -0.41 % |
02-05-2025 11:15:00 Friday |
314.55 313.25 |
314.75 | 312.1 | 92940 |
| 426 | -1.1 -0.35 % |
02-05-2025 10:15:00 Friday |
315.65 314.55 |
317.35 | 314.2 | 276047 |
| 427 | 1.9 0.61 % |
02-05-2025 09:15:00 Friday |
313.65 315.55 |
317.65 | 311.15 | 225413 |
| 428 | -1 -0.32 % |
30-04-2025 15:15:00 Wednesday |
314.2 313.2 |
314.45 | 312.5 | 191903 |
| 429 | 0.65 0.21 % |
30-04-2025 14:15:00 Wednesday |
313.6 314.25 |
314.65 | 312.8 | 264782 |
| 430 | -1.15 -0.37 % |
30-04-2025 13:15:00 Wednesday |
314.65 313.5 |
315.1 | 313.4 | 122920 |
| 431 | 0.35 0.11 % |
30-04-2025 12:15:00 Wednesday |
314.4 314.75 |
315.6 | 314.3 | 102324 |
| 432 | 0.05 0.02 % |
30-04-2025 11:15:00 Wednesday |
314.6 314.65 |
315.4 | 313.8 | 144683 |
| 433 | 1.75 0.56 % |
30-04-2025 10:15:00 Wednesday |
312.8 314.55 |
315.75 | 312.7 | 228070 |
| 434 | -6.1 -1.91 % |
30-04-2025 09:15:00 Wednesday |
319 312.9 |
320.4 | 312.5 | 1123111 |
| 435 | -0.05 -0.02 % |
29-04-2025 15:15:00 Tuesday |
317.25 317.2 |
317.45 | 316.75 | 181528 |
| 436 | -0.3 -0.09 % |
29-04-2025 14:15:00 Tuesday |
317.4 317.1 |
317.65 | 316.3 | 462966 |
| 437 | 0.9 0.28 % |
29-04-2025 13:15:00 Tuesday |
316.5 317.4 |
317.5 | 316 | 335582 |
| 438 | -1.55 -0.49 % |
29-04-2025 12:15:00 Tuesday |
317.9 316.35 |
319.4 | 316.15 | 578816 |
| 439 | 1.15 0.36 % |
29-04-2025 11:15:00 Tuesday |
316.7 317.85 |
318.3 | 316.05 | 548250 |
| 440 | 0.2 0.06 % |
29-04-2025 10:15:00 Tuesday |
317.1 317.3 |
317.5 | 316.85 | 51887 |
| 441 | 10.55 3.44 % |
29-04-2025 09:15:00 Tuesday |
306.6 317.15 |
317.3 | 306 | 1929656 |
| 442 | 0.45 0.15 % |
28-04-2025 15:15:00 Monday |
304.8 305.25 |
305.25 | 304.8 | 1117 |
| 443 | -0.15 -0.05 % |
28-04-2025 14:15:00 Monday |
305.4 305.25 |
305.45 | 305.25 | 470 |
| 444 | 0.1 0.03 % |
28-04-2025 13:15:00 Monday |
305.85 305.95 |
306 | 305.85 | 1657 |
| 445 | 0.55 0.18 % |
28-04-2025 12:15:00 Monday |
305.9 306.45 |
306.45 | 305.9 | 6867 |
| 446 | -0.15 -0.05 % |
28-04-2025 11:15:00 Monday |
305.9 305.75 |
305.9 | 305.75 | 2175 |
| 447 | -0.3 -0.1 % |
28-04-2025 10:15:00 Monday |
306.85 306.55 |
307.2 | 306.5 | 6926 |
| 448 | 10.6 3.58 % |
28-04-2025 09:15:00 Monday |
296 306.6 |
307.35 | 296 | 471145 |
| 449 | -0.65 -0.22 % |
25-04-2025 15:15:00 Friday |
297.55 296.9 |
297.95 | 296.45 | 121896 |
| 450 | -1.15 -0.39 % |
25-04-2025 14:15:00 Friday |
298.7 297.55 |
299.9 | 297.55 | 168756 |
| 451 | -0.05 -0.02 % |
25-04-2025 13:15:00 Friday |
298.8 298.75 |
301.15 | 297.9 | 152448 |
| 452 | 1.15 0.39 % |
25-04-2025 12:15:00 Friday |
297.75 298.9 |
299.2 | 297.3 | 207683 |
| 453 | 1.45 0.49 % |
25-04-2025 11:15:00 Friday |
296.25 297.7 |
297.8 | 293.7 | 281522 |
| 454 | -1.9 -0.64 % |
25-04-2025 10:15:00 Friday |
298 296.1 |
298.65 | 294.1 | 415432 |
| 455 | -7.85 -2.56 % |
25-04-2025 09:15:00 Friday |
306.2 298.35 |
308 | 295.25 | 935335 |
| 456 | -0.6 -0.2 % |
24-04-2025 15:15:00 Thursday |
305.85 305.25 |
306.3 | 305.1 | 46658 |
| 457 | 1.6 0.53 % |
24-04-2025 14:15:00 Thursday |
304.1 305.7 |
306.05 | 304.05 | 68579 |
| 458 | -0.25 -0.08 % |
24-04-2025 13:15:00 Thursday |
304.35 304.1 |
304.65 | 303.7 | 46230 |
| 459 | 0.6 0.2 % |
24-04-2025 12:15:00 Thursday |
303.7 304.3 |
307 | 303.6 | 185923 |
| 460 | -1.2 -0.39 % |
24-04-2025 11:15:00 Thursday |
305.05 303.85 |
305.25 | 303.55 | 60409 |
| 461 | -1.7 -0.55 % |
24-04-2025 10:15:00 Thursday |
306.75 305.05 |
306.9 | 305 | 187836 |
| 462 | 1.1 0.36 % |
24-04-2025 09:15:00 Thursday |
305.75 306.85 |
308.65 | 305 | 356208 |
| 463 | 0 0 % |
23-04-2025 15:15:00 Wednesday |
305.9 305.9 |
306.05 | 305.45 | 79795 |
| 464 | -0.2 -0.07 % |
23-04-2025 14:15:00 Wednesday |
306 305.8 |
306 | 304.9 | 70361 |
| 465 | 0.55 0.18 % |
23-04-2025 13:15:00 Wednesday |
305.3 305.85 |
306.4 | 305.1 | 78675 |
| 466 | 1.65 0.54 % |
23-04-2025 12:15:00 Wednesday |
303.9 305.55 |
305.7 | 303.5 | 465639 |
| 467 | -0.5 -0.16 % |
23-04-2025 11:15:00 Wednesday |
304.55 304.05 |
305.15 | 303.2 | 56215 |
| 468 | 0.15 0.05 % |
23-04-2025 10:15:00 Wednesday |
304.35 304.5 |
305.25 | 301.7 | 239714 |
| 469 | -0.7 -0.23 % |
23-04-2025 09:15:00 Wednesday |
305.1 304.4 |
310.25 | 304.3 | 657036 |
| 470 | 0.2 0.07 % |
22-04-2025 15:15:00 Tuesday |
303.3 303.5 |
303.6 | 303.2 | 9935 |
| 471 | -0.05 -0.02 % |
22-04-2025 14:15:00 Tuesday |
303.45 303.4 |
303.65 | 303.4 | 1200 |
| 472 | 0.2 0.07 % |
22-04-2025 13:15:00 Tuesday |
303.25 303.45 |
303.95 | 303.15 | 134063 |
| 473 | 0.25 0.08 % |
22-04-2025 12:15:00 Tuesday |
303 303.25 |
303.5 | 302.1 | 74427 |
| 474 | -0.95 -0.31 % |
22-04-2025 11:15:00 Tuesday |
303.8 302.85 |
304.3 | 302.5 | 161919 |
| 475 | -0.05 -0.02 % |
22-04-2025 10:15:00 Tuesday |
304.05 304 |
304.4 | 303.1 | 241755 |
| 476 | 3.9 1.3 % |
22-04-2025 09:15:00 Tuesday |
300.2 304.1 |
304.65 | 299.9 | 554033 |
| 477 | 0.2 0.07 % |
21-04-2025 15:15:00 Monday |
299.8 300 |
300 | 299.6 | 991 |
| 478 | 0 0 % |
21-04-2025 14:15:00 Monday |
299.8 299.8 |
299.85 | 299.8 | 1515 |
| 479 | -1 -0.33 % |
21-04-2025 13:15:00 Monday |
300.85 299.85 |
301 | 299.8 | 173806 |
| 480 | 0.15 0.05 % |
21-04-2025 12:15:00 Monday |
301.05 301.2 |
301.45 | 300.75 | 53617 |
| 481 | 0.45 0.15 % |
21-04-2025 11:15:00 Monday |
300.55 301 |
301.4 | 300.4 | 159779 |
| 482 | -0.2 -0.07 % |
21-04-2025 10:15:00 Monday |
300.65 300.45 |
301.4 | 299.85 | 282007 |
| 483 | 2.55 0.85 % |
21-04-2025 09:15:00 Monday |
298.3 300.85 |
300.85 | 295.2 | 671564 |
| 484 | -0.4 -0.14 % |
17-04-2025 15:15:00 Thursday |
295.2 294.8 |
295.2 | 294.8 | 69143 |
| 485 | -0.15 -0.05 % |
17-04-2025 14:15:00 Thursday |
295.15 295 |
295.7 | 294.65 | 126071 |
| 486 | -0.35 -0.12 % |
17-04-2025 13:15:00 Thursday |
295.4 295.05 |
296.45 | 294.4 | 242426 |
| 487 | -0.35 -0.12 % |
17-04-2025 12:15:00 Thursday |
295.75 295.4 |
296 | 295.1 | 96124 |
| 488 | 2.45 0.83 % |
17-04-2025 11:15:00 Thursday |
293.45 295.9 |
296.2 | 293.3 | 257627 |
| 489 | 1.7 0.58 % |
17-04-2025 10:15:00 Thursday |
291.75 293.45 |
293.55 | 291.2 | 230976 |
| 490 | -1.6 -0.55 % |
17-04-2025 09:15:00 Thursday |
293.35 291.75 |
293.5 | 291.3 | 256846 |
| 491 | 0.6 0.2 % |
16-04-2025 15:15:00 Wednesday |
293.4 294 |
294 | 293.15 | 21097 |
| 492 | -0.55 -0.19 % |
16-04-2025 14:15:00 Wednesday |
293.7 293.15 |
294.1 | 292.55 | 58209 |
| 493 | 0.25 0.09 % |
16-04-2025 13:15:00 Wednesday |
293.35 293.6 |
293.7 | 291.7 | 33261 |
| 494 | 0.15 0.05 % |
16-04-2025 12:15:00 Wednesday |
293.1 293.25 |
293.9 | 292.8 | 134485 |
| 495 | 0.65 0.22 % |
16-04-2025 11:15:00 Wednesday |
292.65 293.3 |
294 | 292.6 | 28681 |
| 496 | -1.5 -0.51 % |
16-04-2025 10:15:00 Wednesday |
294.15 292.65 |
294.4 | 291.95 | 144140 |
| 497 | 0.4 0.14 % |
16-04-2025 09:15:00 Wednesday |
293.65 294.05 |
295.35 | 291.25 | 125561 |
| 498 | 0.35 0.12 % |
15-04-2025 15:15:00 Tuesday |
293.35 293.7 |
293.7 | 293.35 | 6922 |
| 499 | 0.2 0.07 % |
15-04-2025 14:15:00 Tuesday |
291.8 292 |
292 | 291.65 | 1630 |
| 500 | 0.35 0.12 % |
15-04-2025 13:15:00 Tuesday |
291.45 291.8 |
292.35 | 290.7 | 141525 |
| 501 | -0.8 -0.27 % |
15-04-2025 12:15:00 Tuesday |
292.25 291.45 |
292.45 | 291.3 | 84429 |
| 502 | -0.25 -0.09 % |
15-04-2025 11:15:00 Tuesday |
292.5 292.25 |
293 | 292 | 79373 |
| 503 | -0.2 -0.07 % |
15-04-2025 10:15:00 Tuesday |
292.85 292.65 |
293.15 | 292.2 | 172309 |
| 504 | 3.7 1.28 % |
15-04-2025 09:15:00 Tuesday |
289.25 292.95 |
293.75 | 287.5 | 816021 |
| 505 | 0.1 0.04 % |
11-04-2025 15:15:00 Friday |
285.1 285.2 |
285.35 | 284.5 | 75242 |
| 506 | 1.2 0.42 % |
11-04-2025 14:15:00 Friday |
283.9 285.1 |
285.4 | 283.8 | 61987 |
| 507 | -2.6 -0.91 % |
11-04-2025 13:15:00 Friday |
286.5 283.9 |
286.5 | 283.6 | 235895 |
| 508 | 0.35 0.12 % |
11-04-2025 12:15:00 Friday |
286.25 286.6 |
286.9 | 285.75 | 240513 |
| 509 | 0.9 0.32 % |
11-04-2025 11:15:00 Friday |
285.3 286.2 |
286.5 | 285.15 | 139933 |
| 510 | -0.05 -0.02 % |
11-04-2025 10:15:00 Friday |
285.5 285.45 |
286.2 | 283.8 | 406165 |
| 511 | 2.15 0.76 % |
11-04-2025 09:15:00 Friday |
283.35 285.5 |
286.6 | 282.8 | 552173 |
| 512 | 0.45 0.16 % |
09-04-2025 15:15:00 Wednesday |
280.1 280.55 |
281 | 279.85 | 64127 |
| 513 | -0.55 -0.2 % |
09-04-2025 14:15:00 Wednesday |
280.65 280.1 |
280.8 | 279.75 | 82376 |
| 514 | -1.15 -0.41 % |
09-04-2025 13:15:00 Wednesday |
281.65 280.5 |
281.8 | 279.2 | 83715 |
| 515 | 0.5 0.18 % |
09-04-2025 12:15:00 Wednesday |
281 281.5 |
282.65 | 280.5 | 125263 |
| 516 | 2.4 0.86 % |
09-04-2025 11:15:00 Wednesday |
278.7 281.1 |
281.65 | 278.7 | 98202 |
| 517 | 0.75 0.27 % |
09-04-2025 10:15:00 Wednesday |
278 278.75 |
279.5 | 277.35 | 325518 |
| 518 | -2.65 -0.95 % |
09-04-2025 09:15:00 Wednesday |
280.4 277.75 |
281.6 | 276.65 | 265287 |
| 519 | 0.75 0.27 % |
08-04-2025 15:15:00 Tuesday |
281.35 282.1 |
282.25 | 280.95 | 108228 |
| 520 | 0.2 0.07 % |
08-04-2025 14:15:00 Tuesday |
281.2 281.4 |
282.05 | 280.65 | 143390 |
| 521 | -0.25 -0.09 % |
08-04-2025 13:15:00 Tuesday |
281.45 281.2 |
281.6 | 279.6 | 111114 |
| 522 | 2.4 0.86 % |
08-04-2025 12:15:00 Tuesday |
279 281.4 |
282.2 | 278.1 | 321663 |
| 523 | -0.4 -0.14 % |
08-04-2025 11:15:00 Tuesday |
279.4 279 |
279.4 | 276.7 | 157250 |
| 524 | -1.1 -0.39 % |
08-04-2025 10:15:00 Tuesday |
280.5 279.4 |
281.25 | 277.6 | 356741 |
| 525 | -2.35 -0.83 % |
08-04-2025 09:15:00 Tuesday |
282.85 280.5 |
287.85 | 280.5 | 879598 |
| 526 | 1.95 0.72 % |
07-04-2025 15:15:00 Monday |
272.45 274.4 |
274.8 | 271.95 | 172705 |
| 527 | 2.6 0.96 % |
07-04-2025 14:15:00 Monday |
270 272.6 |
272.6 | 269.45 | 154088 |
| 528 | 2.3 0.86 % |
07-04-2025 13:15:00 Monday |
267.5 269.8 |
271.95 | 266.8 | 210986 |
| 529 | -0.6 -0.22 % |
07-04-2025 12:15:00 Monday |
268.25 267.65 |
269.55 | 266.05 | 555035 |
| 530 | -1.9 -0.7 % |
07-04-2025 11:15:00 Monday |
269.9 268 |
270.75 | 268 | 508075 |
| 531 | 3.05 1.14 % |
07-04-2025 10:15:00 Monday |
266.75 269.8 |
270.85 | 265.5 | 248079 |
| 532 | 14.35 5.69 % |
07-04-2025 09:15:00 Monday |
252.25 266.6 |
271.7 | 252.25 | 1090924 |
| 533 | 0.55 0.2 % |
04-04-2025 15:15:00 Friday |
279.95 280.5 |
280.65 | 279.5 | 78507 |
| 534 | -0.4 -0.14 % |
04-04-2025 14:15:00 Friday |
280.3 279.9 |
280.85 | 278.4 | 168421 |
| 535 | -1.15 -0.41 % |
04-04-2025 13:15:00 Friday |
281.45 280.3 |
281.95 | 279.65 | 214137 |
| 536 | -0.8 -0.28 % |
04-04-2025 12:15:00 Friday |
282.3 281.5 |
283.75 | 281.25 | 112707 |
| 537 | -1.55 -0.55 % |
04-04-2025 11:15:00 Friday |
283.75 282.2 |
284 | 281.45 | 91131 |
| 538 | 3.05 1.09 % |
04-04-2025 10:15:00 Friday |
280.5 283.55 |
284.45 | 280.25 | 154148 |
| 539 | -5.95 -2.08 % |
04-04-2025 09:15:00 Friday |
286.3 280.35 |
287.9 | 280.25 | 539017 |
| 540 | -0.2 -0.07 % |
03-04-2025 15:15:00 Thursday |
287.8 287.6 |
288 | 287 | 114044 |
| 541 | 0.65 0.23 % |
03-04-2025 14:15:00 Thursday |
287 287.65 |
287.9 | 286.5 | 253927 |
| 542 | 0 0 % |
03-04-2025 13:15:00 Thursday |
287.15 287.15 |
287.7 | 286.45 | 187952 |
| 543 | -0.1 -0.03 % |
03-04-2025 12:15:00 Thursday |
287.25 287.15 |
287.4 | 286.35 | 145715 |
| 544 | 1.25 0.44 % |
03-04-2025 11:15:00 Thursday |
286 287.25 |
288.3 | 285.85 | 291151 |
| 545 | 1.7 0.6 % |
03-04-2025 10:15:00 Thursday |
284.5 286.2 |
286.75 | 284.15 | 363052 |
| 546 | 1.5 0.53 % |
03-04-2025 09:15:00 Thursday |
283 284.5 |
285.9 | 282.55 | 613384 |
| 547 | 0.3 0.11 % |
02-04-2025 15:15:00 Wednesday |
282.25 282.55 |
282.65 | 282.05 | 95586 |
| 548 | 1.2 0.43 % |
02-04-2025 14:15:00 Wednesday |
281.1 282.3 |
283.2 | 280.8 | 411492 |
| 549 | 0.15 0.05 % |
02-04-2025 13:15:00 Wednesday |
280.95 281.1 |
282.6 | 280.7 | 153091 |
| 550 | 0.35 0.12 % |
02-04-2025 12:15:00 Wednesday |
280.6 280.95 |
281.8 | 279.35 | 171698 |
| 551 | 0.4 0.14 % |
02-04-2025 11:15:00 Wednesday |
280.1 280.5 |
281.5 | 279.4 | 209891 |
| 552 | 4.85 1.76 % |
02-04-2025 10:15:00 Wednesday |
275.5 280.35 |
281.5 | 274.55 | 920908 |
| 553 | -14.5 -5 % |
02-04-2025 09:15:00 Wednesday |
290 275.5 |
290.5 | 274.5 | 1187758 |
| 554 | -0.45 -0.15 % |
01-04-2025 15:15:00 Tuesday |
291.25 290.8 |
291.5 | 290 | 81709 |
| 555 | -4.7 -1.59 % |
01-04-2025 14:15:00 Tuesday |
295.95 291.25 |
297.3 | 291.05 | 179217 |
| 556 | -2.3 -0.77 % |
01-04-2025 13:15:00 Tuesday |
298.1 295.8 |
298.15 | 295.75 | 43815 |
| 557 | -0.75 -0.25 % |
01-04-2025 12:15:00 Tuesday |
298.6 297.85 |
299.55 | 297 | 94757 |
| 558 | -1.2 -0.4 % |
01-04-2025 11:15:00 Tuesday |
299.8 298.6 |
300.7 | 297.65 | 37179 |
| 559 | -2.45 -0.81 % |
01-04-2025 10:15:00 Tuesday |
302.15 299.7 |
302.45 | 299.3 | 87017 |
| 560 | 0.95 0.32 % |
01-04-2025 09:15:00 Tuesday |
301.3 302.25 |
305.8 | 295.55 | 387445 |
| 561 | -0.05 -0.02 % |
28-03-2025 15:15:00 Friday |
301.35 301.3 |
301.7 | 300.55 | 86232 |
| 562 | 1.1 0.37 % |
28-03-2025 14:15:00 Friday |
300.3 301.4 |
302.8 | 299.8 | 160992 |
| 563 | -2.85 -0.94 % |
28-03-2025 13:15:00 Friday |
303.2 300.35 |
303.2 | 299 | 164371 |
| 564 | -2 -0.66 % |
28-03-2025 12:15:00 Friday |
304.95 302.95 |
305.15 | 302.7 | 117912 |
| 565 | 1.5 0.49 % |
28-03-2025 11:15:00 Friday |
303.45 304.95 |
306.5 | 303.15 | 378508 |
| 566 | 1.15 0.38 % |
28-03-2025 10:15:00 Friday |
302.4 303.55 |
304.6 | 302.35 | 142522 |
| 567 | -1.85 -0.61 % |
28-03-2025 09:15:00 Friday |
304.3 302.45 |
305.7 | 302.4 | 526936 |
| 568 | 1.6 0.53 % |
27-03-2025 15:15:00 Thursday |
300.35 301.95 |
302 | 300.25 | 76311 |
| 569 | -0.8 -0.27 % |
27-03-2025 14:15:00 Thursday |
301.15 300.35 |
301.15 | 299.4 | 151042 |
| 570 | 0.4 0.13 % |
27-03-2025 13:15:00 Thursday |
300.5 300.9 |
302 | 300.3 | 306625 |
| 571 | -0.95 -0.32 % |
27-03-2025 12:15:00 Thursday |
301.45 300.5 |
301.75 | 300.3 | 132828 |
| 572 | 0.9 0.3 % |
27-03-2025 11:15:00 Thursday |
300.5 301.4 |
301.5 | 299.65 | 269696 |
| 573 | -0.2 -0.07 % |
27-03-2025 10:15:00 Thursday |
300.7 300.5 |
301.6 | 299.45 | 137371 |
| 574 | 3.7 1.25 % |
27-03-2025 09:15:00 Thursday |
297 300.7 |
300.85 | 296.75 | 350723 |
| 575 | -0.65 -0.22 % |
26-03-2025 15:15:00 Wednesday |
299.75 299.1 |
299.8 | 299 | 40798 |
| 576 | -2.65 -0.88 % |
26-03-2025 14:15:00 Wednesday |
302.3 299.65 |
302.35 | 299.6 | 180499 |
| 577 | -0.95 -0.31 % |
26-03-2025 13:15:00 Wednesday |
302.9 301.95 |
303.75 | 301.5 | 69446 |
| 578 | -1.85 -0.61 % |
26-03-2025 12:15:00 Wednesday |
304.7 302.85 |
305.6 | 302.5 | 186608 |
| 579 | 1.85 0.61 % |
26-03-2025 11:15:00 Wednesday |
302.85 304.7 |
304.9 | 302.1 | 136711 |
| 580 | 0.8 0.27 % |
26-03-2025 10:15:00 Wednesday |
301.85 302.65 |
303.4 | 301.5 | 90859 |
| 581 | -0.2 -0.07 % |
26-03-2025 09:15:00 Wednesday |
301.85 301.65 |
304.2 | 298.45 | 179310 |
| 582 | -0.15 -0.05 % |
25-03-2025 15:15:00 Tuesday |
299.3 299.15 |
300.45 | 299.05 | 66938 |
| 583 | -3.05 -1.01 % |
25-03-2025 14:15:00 Tuesday |
302.35 299.3 |
302.65 | 299.3 | 70581 |
| 584 | 0.95 0.32 % |
25-03-2025 13:15:00 Tuesday |
301.3 302.25 |
302.9 | 299.85 | 120545 |
| 585 | 0.45 0.15 % |
25-03-2025 12:15:00 Tuesday |
300.65 301.1 |
302 | 300.4 | 145719 |
| 586 | 0.65 0.22 % |
25-03-2025 11:15:00 Tuesday |
299.95 300.6 |
301.2 | 298.6 | 211002 |
| 587 | 0.7 0.23 % |
25-03-2025 10:15:00 Tuesday |
299.25 299.95 |
301.9 | 298.6 | 266350 |
| 588 | -4.75 -1.56 % |
25-03-2025 09:15:00 Tuesday |
304 299.25 |
304.5 | 299.25 | 344409 |
| 589 | 1.25 0.41 % |
24-03-2025 15:15:00 Monday |
301.7 302.95 |
303.1 | 301.65 | 74510 |
| 590 | -0.25 -0.08 % |
24-03-2025 14:15:00 Monday |
302.2 301.95 |
302.95 | 301 | 686835 |
| 591 | -1.65 -0.54 % |
24-03-2025 13:15:00 Monday |
303.85 302.2 |
304.65 | 301.8 | 173965 |
| 592 | 0.65 0.21 % |
24-03-2025 12:15:00 Monday |
303.2 303.85 |
304.1 | 302.75 | 139087 |
| 593 | -1.1 -0.36 % |
24-03-2025 11:15:00 Monday |
304.4 303.3 |
304.8 | 302.85 | 178358 |
| 594 | 1.65 0.54 % |
24-03-2025 10:15:00 Monday |
302.8 304.45 |
304.75 | 302.4 | 366559 |
| 595 | 5.55 1.87 % |
24-03-2025 09:15:00 Monday |
297.45 303 |
303 | 296.05 | 625559 |
| 596 | 0.45 0.15 % |
21-03-2025 15:15:00 Friday |
295.6 296.05 |
296.4 | 295.15 | 88100 |
| 597 | 1.45 0.49 % |
21-03-2025 14:15:00 Friday |
294.2 295.65 |
296.15 | 293.8 | 87389 |
| 598 | -0.45 -0.15 % |
21-03-2025 13:15:00 Friday |
294.65 294.2 |
295 | 292.75 | 103838 |
| 599 | -3.3 -1.11 % |
21-03-2025 12:15:00 Friday |
297.95 294.65 |
298.6 | 294.65 | 120393 |
| 600 | 1.2 0.4 % |
21-03-2025 11:15:00 Friday |
296.8 298 |
298.6 | 296.6 | 75443 |
| 601 | -0.85 -0.29 % |
21-03-2025 10:15:00 Friday |
297.8 296.95 |
299.2 | 296.5 | 103206 |
| 602 | -3 -1 % |
21-03-2025 09:15:00 Friday |
301 298 |
301 | 297.3 | 266366 |
| 603 | 0.2 0.07 % |
20-03-2025 15:15:00 Thursday |
296.8 297 |
297.65 | 296.25 | 66078 |
| 604 | 1.1 0.37 % |
20-03-2025 14:15:00 Thursday |
295.5 296.6 |
297.4 | 295.3 | 98837 |
| 605 | 0.65 0.22 % |
20-03-2025 13:15:00 Thursday |
294.85 295.5 |
296 | 294.65 | 27845 |
| 606 | 0.45 0.15 % |
20-03-2025 12:15:00 Thursday |
294.55 295 |
295.5 | 294.1 | 40148 |
| 607 | -0.65 -0.22 % |
20-03-2025 11:15:00 Thursday |
295.1 294.45 |
295.1 | 294 | 524078 |
| 608 | 3.3 1.13 % |
20-03-2025 10:15:00 Thursday |
291.8 295.1 |
295.3 | 291.75 | 197692 |
| 609 | -1.95 -0.66 % |
20-03-2025 09:15:00 Thursday |
294.05 292.1 |
296.2 | 291.2 | 176873 |
| 610 | -0.4 -0.14 % |
19-03-2025 15:15:00 Wednesday |
289.95 289.55 |
290.2 | 289.4 | 26177 |
| 611 | -0.7 -0.24 % |
19-03-2025 14:15:00 Wednesday |
290.65 289.95 |
291.6 | 289.9 | 43334 |
| 612 | -0.6 -0.21 % |
19-03-2025 13:15:00 Wednesday |
291.25 290.65 |
292.5 | 290.5 | 60712 |
| 613 | 0.75 0.26 % |
19-03-2025 12:15:00 Wednesday |
290.25 291 |
292.9 | 289.95 | 120858 |
| 614 | 2.15 0.75 % |
19-03-2025 11:15:00 Wednesday |
288.1 290.25 |
291 | 287.8 | 125742 |
| 615 | 2.4 0.84 % |
19-03-2025 10:15:00 Wednesday |
285.7 288.1 |
288.35 | 285.6 | 68296 |
| 616 | -0.35 -0.12 % |
19-03-2025 09:15:00 Wednesday |
286.2 285.85 |
287.3 | 284.9 | 145968 |
| 617 | 0.5 0.18 % |
18-03-2025 15:15:00 Tuesday |
285.2 285.7 |
285.85 | 284.9 | 81116 |
| 618 | 1.35 0.48 % |
18-03-2025 14:15:00 Tuesday |
283.7 285.05 |
285.2 | 283.6 | 210060 |
| 619 | 0.75 0.27 % |
18-03-2025 13:15:00 Tuesday |
282.9 283.65 |
283.95 | 282.7 | 70362 |
| 620 | 0.25 0.09 % |
18-03-2025 12:15:00 Tuesday |
282.75 283 |
283.5 | 282.5 | 88972 |
| 621 | 0.1 0.04 % |
18-03-2025 11:15:00 Tuesday |
282.7 282.8 |
284.05 | 282.35 | 317980 |
| 622 | 0.3 0.11 % |
18-03-2025 10:15:00 Tuesday |
282.45 282.75 |
283 | 281.5 | 152307 |
| 623 | 0.6 0.21 % |
18-03-2025 09:15:00 Tuesday |
281.7 282.3 |
282.9 | 280.3 | 241613 |
| 624 | -0.3 -0.11 % |
17-03-2025 15:15:00 Monday |
280 279.7 |
281 | 279.65 | 233190 |
| 625 | 0.7 0.25 % |
17-03-2025 14:15:00 Monday |
279.3 280 |
280.4 | 278.2 | 410301 |
| 626 | 0.7 0.25 % |
17-03-2025 13:15:00 Monday |
278.6 279.3 |
279.9 | 278.45 | 79281 |
| 627 | -0.1 -0.04 % |
17-03-2025 12:15:00 Monday |
278.5 278.4 |
278.75 | 277.25 | 278775 |
| 628 | 1.25 0.45 % |
17-03-2025 11:15:00 Monday |
277.25 278.5 |
279.05 | 277.1 | 43883 |
| 629 | -2.25 -0.81 % |
17-03-2025 10:15:00 Monday |
279.5 277.25 |
279.5 | 276.75 | 99287 |
| 630 | -1.15 -0.41 % |
17-03-2025 09:15:00 Monday |
280.7 279.55 |
283.3 | 279.15 | 263080 |
| 631 | 0.45 0.16 % |
13-03-2025 15:15:00 Thursday |
279.9 280.35 |
280.55 | 279.8 | 42622 |
| 632 | -1.1 -0.39 % |
13-03-2025 14:15:00 Thursday |
281.15 280.05 |
281.6 | 279.65 | 100413 |
| 633 | -1.45 -0.51 % |
13-03-2025 13:15:00 Thursday |
282.8 281.35 |
282.95 | 281.05 | 36884 |
| 634 | -0.7 -0.25 % |
13-03-2025 12:15:00 Thursday |
283.5 282.8 |
283.9 | 282.65 | 129160 |
| 635 | -0.3 -0.11 % |
13-03-2025 11:15:00 Thursday |
284 283.7 |
284.15 | 281.8 | 83211 |
| 636 | 0.05 0.02 % |
13-03-2025 10:15:00 Thursday |
283.85 283.9 |
285.8 | 282.85 | 209361 |
| 637 | 1.4 0.5 % |
13-03-2025 09:15:00 Thursday |
282.45 283.85 |
284.7 | 279.45 | 520805 |
| 638 | -0.25 -0.09 % |
12-03-2025 15:15:00 Wednesday |
276.95 276.7 |
276.95 | 276.25 | 19931 |
| 639 | -0.5 -0.18 % |
12-03-2025 14:15:00 Wednesday |
277.4 276.9 |
278.05 | 276.8 | 49636 |
| 640 | -0.8 -0.29 % |
12-03-2025 13:15:00 Wednesday |
278.3 277.5 |
279.5 | 277.05 | 37246 |
| 641 | 0.8 0.29 % |
12-03-2025 12:15:00 Wednesday |
277.25 278.05 |
278.45 | 276.5 | 53421 |
| 642 | 1.35 0.49 % |
12-03-2025 11:15:00 Wednesday |
275.8 277.15 |
277.15 | 274.15 | 312773 |
| 643 | -0.55 -0.2 % |
12-03-2025 10:15:00 Wednesday |
276.35 275.8 |
277.45 | 275.4 | 28257 |
| 644 | -3.05 -1.09 % |
12-03-2025 09:15:00 Wednesday |
279.55 276.5 |
280.45 | 275.6 | 113032 |
| 645 | 0.8 0.29 % |
11-03-2025 15:15:00 Tuesday |
276.85 277.65 |
278 | 276.75 | 35312 |
| 646 | 0.8 0.29 % |
11-03-2025 14:15:00 Tuesday |
276.1 276.9 |
277.25 | 276 | 80537 |
| 647 | 2.9 1.06 % |
11-03-2025 13:15:00 Tuesday |
273.4 276.3 |
276.55 | 273.2 | 60183 |
| 648 | -2.65 -0.96 % |
11-03-2025 12:15:00 Tuesday |
276.3 273.65 |
276.5 | 273.3 | 57661 |
| 649 | -0.85 -0.31 % |
11-03-2025 11:15:00 Tuesday |
277.15 276.3 |
277.15 | 275.1 | 37537 |
| 650 | 1.15 0.42 % |
11-03-2025 10:15:00 Tuesday |
275.85 277 |
278.55 | 274.65 | 110450 |
| 651 | 4.7 1.73 % |
11-03-2025 09:15:00 Tuesday |
271 275.7 |
276.15 | 269 | 379741 |
| 652 | -0.05 -0.02 % |
10-03-2025 15:15:00 Monday |
272.6 272.55 |
272.75 | 271.65 | 66280 |
| 653 | -2.2 -0.8 % |
10-03-2025 14:15:00 Monday |
274.95 272.75 |
275.2 | 271.55 | 183102 |
| 654 | -2.4 -0.86 % |
10-03-2025 13:15:00 Monday |
277.6 275.2 |
277.7 | 274.5 | 112163 |
| 655 | 0.6 0.22 % |
10-03-2025 12:15:00 Monday |
277.15 277.75 |
278 | 276.1 | 115223 |
| 656 | -1.05 -0.38 % |
10-03-2025 11:15:00 Monday |
278.2 277.15 |
279.75 | 277.15 | 97001 |
| 657 | -1.45 -0.52 % |
10-03-2025 10:15:00 Monday |
279.65 278.2 |
280 | 277.55 | 161452 |
| 658 | 1.25 0.45 % |
10-03-2025 09:15:00 Monday |
278.5 279.75 |
283.45 | 278.5 | 761020 |
| 659 | -0.85 -0.31 % |
07-03-2025 15:15:00 Friday |
277.55 276.7 |
277.6 | 276.15 | 37401 |
| 660 | 1.05 0.38 % |
07-03-2025 14:15:00 Friday |
276.45 277.5 |
277.9 | 276.35 | 117761 |
| 661 | -0.3 -0.11 % |
07-03-2025 13:15:00 Friday |
276.8 276.5 |
277.65 | 276.05 | 41821 |
| 662 | 0.5 0.18 % |
07-03-2025 12:15:00 Friday |
276.15 276.65 |
277.55 | 275.3 | 52494 |
| 663 | -2.15 -0.77 % |
07-03-2025 11:15:00 Friday |
278.2 276.05 |
279 | 275.75 | 58048 |
| 664 | -0.6 -0.22 % |
07-03-2025 10:15:00 Friday |
278.85 278.25 |
279.25 | 277.55 | 651382 |
| 665 | 2.45 0.89 % |
07-03-2025 09:15:00 Friday |
276.25 278.7 |
279.65 | 274.05 | 329803 |
| 666 | -0.25 -0.09 % |
06-03-2025 15:15:00 Thursday |
273 272.75 |
273 | 272.2 | 37643 |
| 667 | 0 0 % |
06-03-2025 14:15:00 Thursday |
273 273 |
273.85 | 272.55 | 50467 |
| 668 | -1.2 -0.44 % |
06-03-2025 13:15:00 Thursday |
274.3 273.1 |
275.05 | 272.8 | 37559 |
| 669 | 1.75 0.64 % |
06-03-2025 12:15:00 Thursday |
272.7 274.45 |
274.65 | 272.65 | 32289 |
| 670 | -0.95 -0.35 % |
06-03-2025 11:15:00 Thursday |
273.7 272.75 |
273.85 | 272.25 | 230909 |
| 671 | 0.85 0.31 % |
06-03-2025 10:15:00 Thursday |
272.7 273.55 |
273.8 | 271.8 | 75300 |
| 672 | -4.1 -1.48 % |
06-03-2025 09:15:00 Thursday |
276.7 272.6 |
281.1 | 272.5 | 254490 |
| 673 | -0.9 -0.33 % |
05-03-2025 15:15:00 Wednesday |
275.2 274.3 |
275.2 | 273.75 | 51311 |
| 674 | 0.6 0.22 % |
05-03-2025 14:15:00 Wednesday |
274.55 275.15 |
275.85 | 273.25 | 113663 |
| 675 | 2.6 0.96 % |
05-03-2025 13:15:00 Wednesday |
271.8 274.4 |
274.9 | 271.6 | 78100 |
| 676 | 0.3 0.11 % |
05-03-2025 12:15:00 Wednesday |
271.5 271.8 |
272.1 | 270.9 | 79350 |
| 677 | 3.55 1.33 % |
05-03-2025 11:15:00 Wednesday |
267.9 271.45 |
271.95 | 267.8 | 137071 |
| 678 | 0.95 0.36 % |
05-03-2025 10:15:00 Wednesday |
267 267.95 |
268.7 | 266.4 | 71067 |
| 679 | 2 0.75 % |
05-03-2025 09:15:00 Wednesday |
265 267 |
268.2 | 263.3 | 176840 |
| 680 | 0.05 0.02 % |
04-03-2025 15:15:00 Tuesday |
264.65 264.7 |
264.85 | 264.1 | 87138 |
| 681 | -0.4 -0.15 % |
04-03-2025 14:15:00 Tuesday |
265.3 264.9 |
266.45 | 264.6 | 198322 |
| 682 | 1.3 0.49 % |
04-03-2025 13:15:00 Tuesday |
264 265.3 |
266 | 263.65 | 167628 |
| 683 | 0.55 0.21 % |
04-03-2025 12:15:00 Tuesday |
263.45 264 |
264.1 | 263.05 | 124602 |
| 684 | -0.75 -0.28 % |
04-03-2025 11:15:00 Tuesday |
264 263.25 |
264.2 | 262.45 | 95230 |
| 685 | 0.8 0.3 % |
04-03-2025 10:15:00 Tuesday |
263.2 264 |
264.65 | 263.05 | 153796 |
| 686 | 10.9 4.32 % |
04-03-2025 09:15:00 Tuesday |
252.3 263.2 |
265.6 | 252.3 | 744727 |
| 687 | 0 0 % |
03-03-2025 15:15:00 Monday |
257.25 257.25 |
257.85 | 257.1 | 104319 |
| 688 | -0.7 -0.27 % |
03-03-2025 14:15:00 Monday |
258 257.3 |
259 | 256.75 | 174989 |
| 689 | 1.75 0.68 % |
03-03-2025 13:15:00 Monday |
256.1 257.85 |
258.25 | 255 | 258326 |
| 690 | 6.35 2.54 % |
03-03-2025 12:15:00 Monday |
249.95 256.3 |
256.3 | 249.45 | 325731 |
| 691 | 3.4 1.38 % |
03-03-2025 11:15:00 Monday |
246.4 249.8 |
250.15 | 245.5 | 649212 |
| 692 | 1.6 0.65 % |
03-03-2025 10:15:00 Monday |
244.65 246.25 |
247.2 | 244.3 | 203153 |
| 693 | -2.5 -1.01 % |
03-03-2025 09:15:00 Monday |
247.15 244.65 |
251.25 | 244.35 | 419361 |
| 694 | 0.9 0.37 % |
28-02-2025 15:15:00 Friday |
246.25 247.15 |
247.45 | 246 | 133227 |
| 695 | 2.05 0.84 % |
28-02-2025 14:15:00 Friday |
244.2 246.25 |
246.7 | 243.7 | 165611 |
| 696 | -0.5 -0.2 % |
28-02-2025 13:15:00 Friday |
244.6 244.1 |
245.45 | 243.7 | 112448 |
| 697 | -0.6 -0.24 % |
28-02-2025 12:15:00 Friday |
245.3 244.7 |
245.9 | 243.5 | 133339 |
| 698 | -1.25 -0.51 % |
28-02-2025 11:15:00 Friday |
246.55 245.3 |
247.5 | 245 | 639323 |
| 699 | -0.95 -0.38 % |
28-02-2025 10:15:00 Friday |
247.55 246.6 |
248.75 | 246.6 | 100477 |
| 700 | -2.2 -0.88 % |
28-02-2025 09:15:00 Friday |
249.7 247.5 |
251 | 246.3 | 439191 |
| 701 | -0.3 -0.12 % |
27-02-2025 15:15:00 Thursday |
252.4 252.1 |
252.65 | 252 | 20332 |
| 702 | -0.15 -0.06 % |
27-02-2025 14:15:00 Thursday |
252.8 252.65 |
253.55 | 252.25 | 90113 |
| 703 | -0.1 -0.04 % |
27-02-2025 13:15:00 Thursday |
252.75 252.65 |
254.15 | 252.55 | 18074 |
| 704 | -0.35 -0.14 % |
27-02-2025 12:15:00 Thursday |
253.15 252.8 |
253.6 | 252.25 | 20707 |
| 705 | -1.55 -0.61 % |
27-02-2025 11:15:00 Thursday |
254.6 253.05 |
254.65 | 252.9 | 54293 |
| 706 | -0.2 -0.08 % |
27-02-2025 10:15:00 Thursday |
254.65 254.45 |
255.25 | 254 | 31582 |
| 707 | -2.75 -1.07 % |
27-02-2025 09:15:00 Thursday |
257.4 254.65 |
258 | 253.6 | 152778 |
| 708 | -0.95 -0.37 % |
25-02-2025 15:15:00 Tuesday |
256.95 256 |
256.95 | 256 | 40280 |
| 709 | -0.95 -0.37 % |
25-02-2025 14:15:00 Tuesday |
257.95 257 |
257.95 | 256.7 | 40485 |
| 710 | -0.3 -0.12 % |
25-02-2025 13:15:00 Tuesday |
258.05 257.75 |
258.5 | 257.3 | 46199 |
| 711 | 0.2 0.08 % |
25-02-2025 12:15:00 Tuesday |
258 258.2 |
258.5 | 257.7 | 31842 |
| 712 | 0.45 0.17 % |
25-02-2025 11:15:00 Tuesday |
257.55 258 |
258.45 | 256.5 | 99670 |
| 713 | 0.1 0.04 % |
25-02-2025 10:15:00 Tuesday |
257.5 257.6 |
257.8 | 256.2 | 293919 |
| 714 | 1.4 0.55 % |
25-02-2025 09:15:00 Tuesday |
256.05 257.45 |
258.4 | 255.3 | 170725 |
| 715 | 0.65 0.25 % |
24-02-2025 15:15:00 Monday |
256 256.65 |
256.8 | 255.75 | 18529 |
| 716 | 0.3 0.12 % |
24-02-2025 14:15:00 Monday |
256 256.3 |
256.85 | 254.95 | 34302 |
| 717 | -1.3 -0.51 % |
24-02-2025 13:15:00 Monday |
257.3 256 |
257.45 | 255.6 | 24964 |
| 718 | 0.1 0.04 % |
24-02-2025 12:15:00 Monday |
257 257.1 |
257.6 | 256.6 | 14867 |
| 719 | 1.85 0.73 % |
24-02-2025 11:15:00 Monday |
255.1 256.95 |
258.4 | 254.85 | 55886 |
| 720 | 0.05 0.02 % |
24-02-2025 10:15:00 Monday |
254.95 255 |
255.8 | 254.1 | 42825 |
| 721 | 3.05 1.21 % |
24-02-2025 09:15:00 Monday |
252 255.05 |
255.3 | 250.35 | 103285 |
| 722 | -1.85 -0.72 % |
21-02-2025 15:15:00 Friday |
256.85 255 |
256.9 | 254.55 | 43795 |
| 723 | 0.2 0.08 % |
21-02-2025 14:15:00 Friday |
256.65 256.85 |
256.95 | 255.75 | 30172 |
| 724 | -0.3 -0.12 % |
21-02-2025 13:15:00 Friday |
256.95 256.65 |
257.4 | 255 | 55635 |
| 725 | -0.1 -0.04 % |
21-02-2025 12:15:00 Friday |
256.95 256.85 |
258.65 | 256.35 | 46148 |
| 726 | 1.95 0.76 % |
21-02-2025 11:15:00 Friday |
255 256.95 |
258.5 | 254.75 | 375836 |
| 727 | -0.4 -0.16 % |
21-02-2025 10:15:00 Friday |
255.15 254.75 |
257.35 | 254.5 | 287487 |
| 728 | -4.75 -1.83 % |
21-02-2025 09:15:00 Friday |
260 255.25 |
262.6 | 255.25 | 190985 |
| 729 | -0.6 -0.23 % |
20-02-2025 15:15:00 Thursday |
260.6 260 |
260.6 | 259.55 | 85399 |
| 730 | 0.7 0.27 % |
20-02-2025 14:15:00 Thursday |
259.6 260.3 |
260.65 | 259.05 | 184582 |
| 731 | 3.1 1.21 % |
20-02-2025 13:15:00 Thursday |
256.6 259.7 |
260.6 | 256.5 | 134419 |
| 732 | -0.5 -0.19 % |
20-02-2025 12:15:00 Thursday |
257.15 256.65 |
257.3 | 256.3 | 46743 |
| 733 | -0.35 -0.14 % |
20-02-2025 11:15:00 Thursday |
257.5 257.15 |
257.8 | 256.65 | 239381 |
| 734 | 1.65 0.64 % |
20-02-2025 10:15:00 Thursday |
256 257.65 |
257.65 | 255.45 | 383989 |
| 735 | 4.8 1.91 % |
20-02-2025 09:15:00 Thursday |
251.2 256 |
256.7 | 250.15 | 303512 |
| 736 | -0.25 -0.1 % |
19-02-2025 15:15:00 Wednesday |
253.7 253.45 |
253.75 | 252.9 | 34886 |
| 737 | 0.55 0.22 % |
19-02-2025 14:15:00 Wednesday |
253.1 253.65 |
254 | 251.1 | 52389 |
| 738 | 0.95 0.38 % |
19-02-2025 13:15:00 Wednesday |
252.15 253.1 |
253.3 | 251.55 | 26130 |
| 739 | -1.25 -0.49 % |
19-02-2025 12:15:00 Wednesday |
253.25 252 |
253.3 | 251.45 | 63590 |
| 740 | 3.45 1.38 % |
19-02-2025 11:15:00 Wednesday |
249.8 253.25 |
254 | 249.5 | 80166 |
| 741 | -1.25 -0.5 % |
19-02-2025 10:15:00 Wednesday |
251.05 249.8 |
252.4 | 248.1 | 104332 |
| 742 | 8.85 3.66 % |
19-02-2025 09:15:00 Wednesday |
241.95 250.8 |
252.75 | 240.15 | 192236 |
| 743 | -0.9 -0.37 % |
18-02-2025 15:15:00 Tuesday |
244.85 243.95 |
244.9 | 243.55 | 55565 |
| 744 | 2.9 1.2 % |
18-02-2025 14:15:00 Tuesday |
241.85 244.75 |
245.45 | 241.45 | 164346 |
| 745 | 0.25 0.1 % |
18-02-2025 13:15:00 Tuesday |
241.65 241.9 |
242.6 | 240.5 | 172285 |
| 746 | -1.75 -0.72 % |
18-02-2025 12:15:00 Tuesday |
243.25 241.5 |
243.65 | 240.6 | 213102 |
| 747 | -0.7 -0.29 % |
18-02-2025 11:15:00 Tuesday |
243.8 243.1 |
244.95 | 243.05 | 216421 |
| 748 | -1.25 -0.51 % |
18-02-2025 10:15:00 Tuesday |
245.05 243.8 |
245.7 | 242.9 | 147919 |
| 749 | -4.2 -1.68 % |
18-02-2025 09:15:00 Tuesday |
249.4 245.2 |
249.4 | 243.6 | 311394 |
| 750 | 1.05 0.42 % |
17-02-2025 15:15:00 Monday |
248.65 249.7 |
249.7 | 248 | 111298 |
| 751 | 1.6 0.65 % |
17-02-2025 14:15:00 Monday |
246.95 248.55 |
248.7 | 246.5 | 113003 |
| 752 | 1.05 0.43 % |
17-02-2025 13:15:00 Monday |
245.6 246.65 |
248.9 | 245 | 82379 |
| 753 | -0.7 -0.28 % |
17-02-2025 12:15:00 Monday |
246.25 245.55 |
247.35 | 244.9 | 259761 |
| 754 | -0.1 -0.04 % |
17-02-2025 11:15:00 Monday |
246.4 246.3 |
247.55 | 245.1 | 82660 |
| 755 | 2.1 0.86 % |
17-02-2025 10:15:00 Monday |
244.45 246.55 |
249.95 | 244.1 | 459151 |
| 756 | -5.55 -2.22 % |
17-02-2025 09:15:00 Monday |
249.95 244.4 |
249.95 | 242.5 | 505557 |
| 757 | -0.1 -0.04 % |
14-02-2025 15:15:00 Friday |
250.25 250.15 |
250.5 | 249.6 | 146279 |
| 758 | 1.75 0.7 % |
14-02-2025 14:15:00 Friday |
248.55 250.3 |
252.45 | 248.5 | 280770 |
| 759 | -1.85 -0.74 % |
14-02-2025 13:15:00 Friday |
250.4 248.55 |
251.55 | 248.2 | 175971 |
| 760 | -1.45 -0.58 % |
14-02-2025 12:15:00 Friday |
251.85 250.4 |
251.95 | 249.25 | 290043 |
| 761 | -3.3 -1.29 % |
14-02-2025 11:15:00 Friday |
255.2 251.9 |
255.2 | 251.6 | 575538 |
| 762 | -1.6 -0.62 % |
14-02-2025 10:15:00 Friday |
256.8 255.2 |
257.15 | 253.9 | 341613 |
| 763 | -5.2 -1.98 % |
14-02-2025 09:15:00 Friday |
262 256.8 |
264.45 | 256.5 | 358863 |
| 764 | -0.45 -0.17 % |
13-02-2025 15:15:00 Thursday |
261.7 261.25 |
262.05 | 261 | 40235 |
| 765 | -0.2 -0.08 % |
13-02-2025 14:15:00 Thursday |
262.05 261.85 |
262.35 | 260.8 | 100795 |
| 766 | -1.95 -0.74 % |
13-02-2025 13:15:00 Thursday |
264.1 262.15 |
264.8 | 261.5 | 110126 |
| 767 | 0.1 0.04 % |
13-02-2025 12:15:00 Thursday |
264 264.1 |
264.85 | 263.55 | 57880 |
| 768 | -0.8 -0.3 % |
13-02-2025 11:15:00 Thursday |
264.95 264.15 |
265.45 | 263.6 | 188245 |
| 769 | 1.4 0.53 % |
13-02-2025 10:15:00 Thursday |
263.55 264.95 |
265.2 | 262.5 | 480418 |
| 770 | 4 1.54 % |
13-02-2025 09:15:00 Thursday |
259.45 263.45 |
265.2 | 258.5 | 378706 |
| 771 | 0.3 0.12 % |
12-02-2025 15:15:00 Wednesday |
259.2 259.5 |
259.85 | 259.1 | 63053 |
| 772 | 1.1 0.43 % |
12-02-2025 14:15:00 Wednesday |
258.15 259.25 |
259.55 | 256.75 | 151391 |
| 773 | -4.65 -1.77 % |
12-02-2025 13:15:00 Wednesday |
262.85 258.2 |
263.1 | 257.4 | 221306 |
| 774 | 1.4 0.54 % |
12-02-2025 12:15:00 Wednesday |
261.2 262.6 |
263.1 | 259.5 | 124293 |
| 775 | 3.4 1.32 % |
12-02-2025 11:15:00 Wednesday |
257.45 260.85 |
262.5 | 257 | 515311 |
| 776 | 2.45 0.96 % |
12-02-2025 10:15:00 Wednesday |
255 257.45 |
259.8 | 254 | 506873 |
| 777 | -9.3 -3.51 % |
12-02-2025 09:15:00 Wednesday |
264.6 255.3 |
265.05 | 254.8 | 694238 |
| 778 | -0.6 -0.23 % |
11-02-2025 15:15:00 Tuesday |
265.35 264.75 |
265.5 | 264.2 | 51624 |
| 779 | 1.1 0.42 % |
11-02-2025 14:15:00 Tuesday |
264.1 265.2 |
266.1 | 263.1 | 184710 |
| 780 | -0.05 -0.02 % |
11-02-2025 13:15:00 Tuesday |
264.25 264.2 |
266 | 262.8 | 161675 |
| 781 | -1.95 -0.73 % |
11-02-2025 12:15:00 Tuesday |
266.25 264.3 |
266.75 | 264.1 | 115273 |
| 782 | -2 -0.75 % |
11-02-2025 11:15:00 Tuesday |
268.25 266.25 |
269.45 | 265.95 | 346575 |
| 783 | 0.4 0.15 % |
11-02-2025 10:15:00 Tuesday |
267.85 268.25 |
268.4 | 265.65 | 237370 |
| 784 | -6.55 -2.39 % |
11-02-2025 09:15:00 Tuesday |
274.45 267.9 |
274.45 | 267.9 | 327803 |
| 785 | 0.55 0.2 % |
10-02-2025 15:15:00 Monday |
273.35 273.9 |
274.05 | 272.75 | 75947 |
| 786 | 0.7 0.26 % |
10-02-2025 14:15:00 Monday |
272.65 273.35 |
274.2 | 272 | 87859 |
| 787 | -2.85 -1.03 % |
10-02-2025 13:15:00 Monday |
275.45 272.6 |
275.45 | 272.6 | 55582 |
| 788 | -0.45 -0.16 % |
10-02-2025 12:15:00 Monday |
275.75 275.3 |
276.7 | 275.05 | 38152 |
| 789 | -1.5 -0.54 % |
10-02-2025 11:15:00 Monday |
277.5 276 |
278.35 | 275.65 | 54777 |
| 790 | 0.9 0.33 % |
10-02-2025 10:15:00 Monday |
276.5 277.4 |
277.65 | 275.45 | 80639 |
| 791 | -3.55 -1.27 % |
10-02-2025 09:15:00 Monday |
280.15 276.6 |
282.25 | 275.85 | 299223 |
| 792 | 0.4 0.14 % |
07-02-2025 15:15:00 Friday |
277.05 277.45 |
277.5 | 276.5 | 67407 |
| 793 | 2.25 0.82 % |
07-02-2025 14:15:00 Friday |
274.95 277.2 |
277.45 | 274.6 | 81834 |
| 794 | -1.45 -0.52 % |
07-02-2025 13:15:00 Friday |
276.45 275 |
277.8 | 274.85 | 61223 |
| 795 | 1.4 0.51 % |
07-02-2025 12:15:00 Friday |
275 276.4 |
278.05 | 274.8 | 93120 |
| 796 | -2.3 -0.83 % |
07-02-2025 11:15:00 Friday |
277.3 275 |
278.9 | 274.85 | 246949 |
| 797 | 1.5 0.54 % |
07-02-2025 10:15:00 Friday |
275.65 277.15 |
277.7 | 273.15 | 194163 |
| 798 | -6.05 -2.15 % |
07-02-2025 09:15:00 Friday |
281.8 275.75 |
282.05 | 274.7 | 343875 |
| 799 | 0.7 0.25 % |
06-02-2025 15:15:00 Thursday |
279.4 280.1 |
280.7 | 279 | 35292 |
| 800 | -0.9 -0.32 % |
06-02-2025 14:15:00 Thursday |
280.55 279.65 |
281 | 279.4 | 71865 |
| 801 | -3.45 -1.22 % |
06-02-2025 13:15:00 Thursday |
283.9 280.45 |
283.9 | 280.3 | 49999 |
| 802 | -1.05 -0.37 % |
06-02-2025 12:15:00 Thursday |
285 283.95 |
285.5 | 283.3 | 340424 |
| 803 | -0.15 -0.05 % |
06-02-2025 11:15:00 Thursday |
285.15 285 |
285.7 | 284.45 | 67391 |
| 804 | 0.15 0.05 % |
06-02-2025 10:15:00 Thursday |
285.05 285.2 |
286.15 | 283.75 | 55614 |
| 805 | -3.75 -1.3 % |
06-02-2025 09:15:00 Thursday |
288.65 284.9 |
290 | 284.75 | 142359 |
| 806 | -0.35 -0.12 % |
05-02-2025 15:15:00 Wednesday |
289.05 288.7 |
289.3 | 287.5 | 31205 |
| 807 | -1.45 -0.5 % |
05-02-2025 14:15:00 Wednesday |
290.5 289.05 |
290.85 | 288.1 | 51447 |
| 808 | -0.8 -0.27 % |
05-02-2025 13:15:00 Wednesday |
291.4 290.6 |
291.6 | 290.5 | 34288 |
| 809 | 1.35 0.47 % |
05-02-2025 12:15:00 Wednesday |
290.2 291.55 |
291.65 | 289.15 | 160315 |
| 810 | -0.45 -0.15 % |
05-02-2025 11:15:00 Wednesday |
290.65 290.2 |
291.4 | 289.65 | 33410 |
| 811 | 1.95 0.68 % |
05-02-2025 10:15:00 Wednesday |
288.65 290.6 |
291.8 | 288.65 | 100729 |
| 812 | 1.7 0.59 % |
05-02-2025 09:15:00 Wednesday |
286.85 288.55 |
289.6 | 285.8 | 214399 |
| 813 | -0.5 -0.18 % |
04-02-2025 15:15:00 Tuesday |
284.75 284.25 |
284.75 | 283.7 | 55425 |
| 814 | 1.85 0.65 % |
04-02-2025 14:15:00 Tuesday |
282.75 284.6 |
285.15 | 281.6 | 172526 |
| 815 | 0.1 0.04 % |
04-02-2025 13:15:00 Tuesday |
282.65 282.75 |
284.55 | 282.6 | 64667 |
| 816 | 0 0 % |
04-02-2025 12:15:00 Tuesday |
282.9 282.9 |
283.15 | 282.05 | 42056 |
| 817 | 0.95 0.34 % |
04-02-2025 11:15:00 Tuesday |
281.8 282.75 |
283.2 | 281.6 | 99950 |
| 818 | 1.55 0.55 % |
04-02-2025 10:15:00 Tuesday |
280.1 281.65 |
281.9 | 278.85 | 152792 |
| 819 | 4.15 1.5 % |
04-02-2025 09:15:00 Tuesday |
275.9 280.05 |
284 | 275.9 | 371953 |
| 820 | -0.75 -0.27 % |
03-02-2025 15:15:00 Monday |
274.35 273.6 |
274.85 | 273.45 | 76580 |
| 821 | 3.5 1.29 % |
03-02-2025 14:15:00 Monday |
271.05 274.55 |
274.75 | 271.05 | 265996 |
| 822 | 1 0.37 % |
03-02-2025 13:15:00 Monday |
270.2 271.2 |
271.75 | 269.05 | 168419 |
| 823 | 1.3 0.48 % |
03-02-2025 12:15:00 Monday |
268.9 270.2 |
270.55 | 267.2 | 180755 |
| 824 | 0.9 0.34 % |
03-02-2025 11:15:00 Monday |
268.05 268.95 |
269.9 | 266.85 | 436378 |
| 825 | 0.3 0.11 % |
03-02-2025 10:15:00 Monday |
267.8 268.1 |
269 | 265.55 | 435311 |
| 826 | -9.45 -3.41 % |
03-02-2025 09:15:00 Monday |
277.35 267.9 |
277.5 | 263.4 | 1270685 |
| 827 | -0.95 -0.34 % |
01-02-2025 15:15:00 Saturday |
281.75 280.8 |
281.95 | 280 | 98804 |
| 828 | 0.3 0.11 % |
01-02-2025 14:15:00 Saturday |
281.5 281.8 |
283.95 | 280.75 | 324521 |
| 829 | 8.1 2.96 % |
01-02-2025 13:15:00 Saturday |
273.45 281.55 |
283.9 | 269.3 | 1043556 |
| 830 | -17.55 -6.05 % |
01-02-2025 12:15:00 Saturday |
290.3 272.75 |
291.8 | 269.6 | 1670200 |
| 831 | -5.6 -1.89 % |
01-02-2025 11:15:00 Saturday |
295.85 290.25 |
298 | 284.7 | 1239739 |
| 832 | -3.25 -1.09 % |
01-02-2025 10:15:00 Saturday |
299.1 295.85 |
299.5 | 290.65 | 682245 |
| 833 | 1.25 0.42 % |
01-02-2025 09:15:00 Saturday |
297.95 299.2 |
299.65 | 293 | 1298050 |
| 834 | 1.3 0.44 % |
31-01-2025 15:15:00 Friday |
292.45 293.75 |
294 | 292 | 181613 |
| 835 | 1.95 0.67 % |
31-01-2025 14:15:00 Friday |
290.5 292.45 |
293 | 289.6 | 305745 |
| 836 | -0.75 -0.26 % |
31-01-2025 13:15:00 Friday |
291.5 290.75 |
293.1 | 290.55 | 232160 |
| 837 | -1.45 -0.49 % |
31-01-2025 12:15:00 Friday |
292.95 291.5 |
293.45 | 291.35 | 210955 |
| 838 | 1.75 0.6 % |
31-01-2025 11:15:00 Friday |
291.05 292.8 |
293.2 | 287.75 | 521629 |
| 839 | 2.95 1.02 % |
31-01-2025 10:15:00 Friday |
288 290.95 |
292.1 | 287.55 | 772877 |
| 840 | 3.7 1.3 % |
31-01-2025 09:15:00 Friday |
284.35 288.05 |
288.6 | 281.4 | 1203271 |
| 841 | 1.35 0.48 % |
30-01-2025 15:15:00 Thursday |
278.85 280.2 |
280.2 | 278.05 | 143352 |
| 842 | 3.55 1.29 % |
30-01-2025 14:15:00 Thursday |
275.3 278.85 |
279.45 | 273.3 | 554210 |
| 843 | 3.15 1.16 % |
30-01-2025 13:15:00 Thursday |
272.1 275.25 |
277.35 | 268.85 | 747220 |
| 844 | -0.7 -0.26 % |
30-01-2025 12:15:00 Thursday |
272.9 272.2 |
273.35 | 271.45 | 77026 |
| 845 | -1 -0.36 % |
30-01-2025 11:15:00 Thursday |
274 273 |
274.35 | 272.8 | 76083 |
| 846 | 2.15 0.79 % |
30-01-2025 10:15:00 Thursday |
272.2 274.35 |
274.45 | 271.4 | 124868 |
| 847 | 3.05 1.13 % |
30-01-2025 09:15:00 Thursday |
269.2 272.25 |
272.4 | 268 | 274906 |
| 848 | 0.6 0.22 % |
29-01-2025 15:15:00 Wednesday |
267.4 268 |
268 | 266.7 | 18906 |
| 849 | 0.6 0.22 % |
29-01-2025 14:15:00 Wednesday |
266.95 267.55 |
267.6 | 265.8 | 45347 |
| 850 | 1.1 0.41 % |
29-01-2025 13:15:00 Wednesday |
265.85 266.95 |
266.95 | 265.6 | 18020 |
| 851 | -0.8 -0.3 % |
29-01-2025 12:15:00 Wednesday |
266.3 265.5 |
267.05 | 265.5 | 37696 |
| 852 | -0.3 -0.11 % |
29-01-2025 11:15:00 Wednesday |
266.45 266.15 |
267.15 | 264.25 | 48700 |
| 853 | 0.8 0.3 % |
29-01-2025 10:15:00 Wednesday |
265.65 266.45 |
267.9 | 265.6 | 97883 |
| 854 | 7 2.71 % |
29-01-2025 09:15:00 Wednesday |
258.65 265.65 |
266.1 | 258.65 | 190362 |
| 855 | 0.85 0.33 % |
28-01-2025 15:15:00 Tuesday |
257.65 258.5 |
259.8 | 257.55 | 30095 |
| 856 | -0.2 -0.08 % |
28-01-2025 14:15:00 Tuesday |
257.95 257.75 |
263.6 | 257.1 | 180959 |
| 857 | -1.5 -0.58 % |
28-01-2025 13:15:00 Tuesday |
259.25 257.75 |
259.7 | 257.65 | 61689 |
| 858 | 1.25 0.48 % |
28-01-2025 12:15:00 Tuesday |
258 259.25 |
259.25 | 256.45 | 105210 |
| 859 | 3.4 1.34 % |
28-01-2025 11:15:00 Tuesday |
254.6 258 |
258.5 | 253.25 | 253068 |
| 860 | -1.25 -0.49 % |
28-01-2025 10:15:00 Tuesday |
255.8 254.55 |
255.8 | 252.85 | 238582 |
| 861 | -7.05 -2.68 % |
28-01-2025 09:15:00 Tuesday |
263.05 256 |
265.65 | 254.35 | 281002 |
| 862 | 0.15 0.06 % |
27-01-2025 15:15:00 Monday |
262.9 263.05 |
263.1 | 262.65 | 24855 |
| 863 | -1.45 -0.55 % |
27-01-2025 14:15:00 Monday |
264.35 262.9 |
264.65 | 262.55 | 88896 |
| 864 | -0.95 -0.36 % |
27-01-2025 13:15:00 Monday |
265.2 264.25 |
265.55 | 263.9 | 37620 |
| 865 | 1.1 0.42 % |
27-01-2025 12:15:00 Monday |
263.9 265 |
265.75 | 263.8 | 35450 |
| 866 | -0.05 -0.02 % |
27-01-2025 11:15:00 Monday |
264.05 264 |
265.8 | 263.25 | 172816 |
| 867 | 0.6 0.23 % |
27-01-2025 10:15:00 Monday |
263.4 264 |
264.2 | 261.9 | 313540 |
| 868 | -4.2 -1.57 % |
27-01-2025 09:15:00 Monday |
267.7 263.5 |
267.7 | 262.6 | 244624 |
| 869 | 0.4 0.15 % |
24-01-2025 15:15:00 Friday |
270.1 270.5 |
270.55 | 269.8 | 23562 |
| 870 | -0.95 -0.35 % |
24-01-2025 14:15:00 Friday |
270.95 270 |
271.1 | 268.85 | 102223 |
| 871 | -1.95 -0.71 % |
24-01-2025 13:15:00 Friday |
272.9 270.95 |
272.9 | 270.9 | 77387 |
| 872 | -1.1 -0.4 % |
24-01-2025 12:15:00 Friday |
274.05 272.95 |
275 | 272 | 45155 |
| 873 | 0.6 0.22 % |
24-01-2025 11:15:00 Friday |
273.6 274.2 |
275.3 | 273.35 | 172375 |
| 874 | 1.9 0.7 % |
24-01-2025 10:15:00 Friday |
271.4 273.3 |
274.15 | 270.45 | 81177 |
| 875 | -2.5 -0.91 % |
24-01-2025 09:15:00 Friday |
274 271.5 |
276.75 | 270.2 | 151070 |
| 876 | 0.9 0.33 % |
23-01-2025 15:15:00 Thursday |
273.9 274.8 |
274.8 | 273.6 | 28816 |
| 877 | -0.8 -0.29 % |
23-01-2025 14:15:00 Thursday |
274.7 273.9 |
274.85 | 273 | 61490 |
| 878 | -0.35 -0.13 % |
23-01-2025 13:15:00 Thursday |
275.05 274.7 |
276.95 | 274.4 | 54346 |
| 879 | -0.3 -0.11 % |
23-01-2025 12:15:00 Thursday |
275.1 274.8 |
275.6 | 274.5 | 50725 |
| 880 | 0.5 0.18 % |
23-01-2025 11:15:00 Thursday |
274.85 275.35 |
275.65 | 273.2 | 59442 |
| 881 | 0.7 0.26 % |
23-01-2025 10:15:00 Thursday |
274.35 275.05 |
276.3 | 273.6 | 86506 |
| 882 | 4.9 1.82 % |
23-01-2025 09:15:00 Thursday |
269.65 274.55 |
275.3 | 267 | 232318 |
| 883 | -0.8 -0.3 % |
22-01-2025 15:15:00 Wednesday |
271 270.2 |
271 | 270 | 29668 |
| 884 | 3.1 1.16 % |
22-01-2025 14:15:00 Wednesday |
267.8 270.9 |
270.95 | 267 | 56852 |
| 885 | -0.1 -0.04 % |
22-01-2025 13:15:00 Wednesday |
268.1 268 |
268.25 | 266.3 | 58512 |
| 886 | 0.15 0.06 % |
22-01-2025 12:15:00 Wednesday |
267.65 267.8 |
268.35 | 266.6 | 37877 |
| 887 | -0.7 -0.26 % |
22-01-2025 11:15:00 Wednesday |
268.4 267.7 |
268.95 | 266.45 | 144830 |
| 888 | -1.95 -0.72 % |
22-01-2025 10:15:00 Wednesday |
270.4 268.45 |
272.2 | 268.2 | 242679 |
| 889 | -9.3 -3.33 % |
22-01-2025 09:15:00 Wednesday |
279.35 270.05 |
279.35 | 270.05 | 236739 |
| 890 | 0.3 0.11 % |
21-01-2025 15:15:00 Tuesday |
278.7 279 |
280.1 | 278.15 | 31603 |
| 891 | -2.3 -0.82 % |
21-01-2025 14:15:00 Tuesday |
281 278.7 |
281.1 | 278.45 | 38366 |
| 892 | -0.3 -0.11 % |
21-01-2025 13:15:00 Tuesday |
281.45 281.15 |
281.8 | 279.35 | 29468 |
| 893 | -0.85 -0.3 % |
21-01-2025 12:15:00 Tuesday |
282.3 281.45 |
282.35 | 280.8 | 18317 |
| 894 | 1.25 0.44 % |
21-01-2025 11:15:00 Tuesday |
281.5 282.75 |
284.45 | 281 | 42234 |
| 895 | -1.35 -0.48 % |
21-01-2025 10:15:00 Tuesday |
282.5 281.15 |
283.4 | 280.3 | 193188 |
| 896 | -3.5 -1.22 % |
21-01-2025 09:15:00 Tuesday |
286 282.5 |
286.85 | 282 | 138136 |
| 897 | -0.5 -0.17 % |
20-01-2025 15:15:00 Monday |
285.9 285.4 |
286 | 285 | 49820 |
| 898 | -0.7 -0.24 % |
20-01-2025 14:15:00 Monday |
286.6 285.9 |
286.75 | 285.85 | 97428 |
| 899 | -0.35 -0.12 % |
20-01-2025 13:15:00 Monday |
286.95 286.6 |
287.2 | 286.4 | 47966 |
| 900 | 0.3 0.1 % |
20-01-2025 12:15:00 Monday |
286.75 287.05 |
287.25 | 285.75 | 100424 |
| 901 | 0.8 0.28 % |
20-01-2025 11:15:00 Monday |
285.9 286.7 |
287.8 | 285.1 | 136512 |
| 902 | 0.7 0.25 % |
20-01-2025 10:15:00 Monday |
284.9 285.6 |
286 | 284.1 | 103729 |
| 903 | 1.05 0.37 % |
20-01-2025 09:15:00 Monday |
283.6 284.65 |
286 | 280.8 | 224557 |
| 904 | -0.15 -0.05 % |
17-01-2025 15:15:00 Friday |
282.15 282 |
282.45 | 281.35 | 68475 |
| 905 | 0.4 0.14 % |
17-01-2025 14:15:00 Friday |
281.7 282.1 |
283.3 | 281.35 | 108821 |
| 906 | -0.8 -0.28 % |
17-01-2025 13:15:00 Friday |
282.35 281.55 |
282.85 | 281.15 | 78339 |
| 907 | 1.2 0.43 % |
17-01-2025 12:15:00 Friday |
281.2 282.4 |
283.9 | 281.05 | 130373 |
| 908 | 2.65 0.95 % |
17-01-2025 11:15:00 Friday |
278.45 281.1 |
281.15 | 278.3 | 82213 |
| 909 | -2.65 -0.94 % |
17-01-2025 10:15:00 Friday |
280.9 278.25 |
282.9 | 277.35 | 159617 |
| 910 | 5.4 1.96 % |
17-01-2025 09:15:00 Friday |
275.5 280.9 |
281.2 | 273.95 | 249373 |
| 911 | 1 0.36 % |
16-01-2025 15:15:00 Thursday |
276.2 277.2 |
277.2 | 275.65 | 44243 |
| 912 | -1 -0.36 % |
16-01-2025 14:15:00 Thursday |
277.2 276.2 |
277.2 | 275.85 | 58395 |
| 913 | 0.85 0.31 % |
16-01-2025 13:15:00 Thursday |
276.35 277.2 |
277.75 | 276.2 | 54812 |
| 914 | 0.9 0.33 % |
16-01-2025 12:15:00 Thursday |
275.45 276.35 |
276.8 | 274.85 | 51065 |
| 915 | -0.4 -0.15 % |
16-01-2025 11:15:00 Thursday |
275.7 275.3 |
276.1 | 274.2 | 58997 |
| 916 | 1.85 0.68 % |
16-01-2025 10:15:00 Thursday |
274 275.85 |
277.85 | 273.8 | 288363 |
| 917 | 0.95 0.35 % |
16-01-2025 09:15:00 Thursday |
273.05 274 |
275 | 271.7 | 208875 |
| 918 | 0.2 0.07 % |
15-01-2025 15:15:00 Wednesday |
268.15 268.35 |
268.5 | 267 | 63565 |
| 919 | 0.55 0.21 % |
15-01-2025 14:15:00 Wednesday |
267.6 268.15 |
268.85 | 266.4 | 168871 |
| 920 | -1.95 -0.72 % |
15-01-2025 13:15:00 Wednesday |
269.55 267.6 |
269.65 | 267.3 | 89505 |
| 921 | -1 -0.37 % |
15-01-2025 12:15:00 Wednesday |
270.7 269.7 |
271.4 | 269.6 | 109984 |
| 922 | -0.7 -0.26 % |
15-01-2025 11:15:00 Wednesday |
271.55 270.85 |
271.75 | 270.55 | 113578 |
| 923 | 2.5 0.93 % |
15-01-2025 10:15:00 Wednesday |
268.95 271.45 |
271.85 | 268.95 | 166066 |
| 924 | -3.9 -1.43 % |
15-01-2025 09:15:00 Wednesday |
272.85 268.95 |
272.85 | 266.35 | 396306 |
| 925 | 0.7 0.26 % |
14-01-2025 15:15:00 Tuesday |
269.85 270.55 |
271.15 | 269.55 | 23364 |
| 926 | 1.3 0.48 % |
14-01-2025 14:15:00 Tuesday |
268.5 269.8 |
269.95 | 268.1 | 48443 |
| 927 | 1.9 0.71 % |
14-01-2025 13:15:00 Tuesday |
266.4 268.3 |
268.3 | 266 | 37325 |
| 928 | -0.05 -0.02 % |
14-01-2025 12:15:00 Tuesday |
266.35 266.3 |
266.4 | 264.5 | 67947 |
| 929 | -1.55 -0.58 % |
14-01-2025 11:15:00 Tuesday |
267.9 266.35 |
268.3 | 265.85 | 65612 |
| 930 | 4.9 1.86 % |
14-01-2025 10:15:00 Tuesday |
262.95 267.85 |
268.6 | 261.5 | 93470 |
| 931 | 0.5 0.19 % |
14-01-2025 09:15:00 Tuesday |
262.6 263.1 |
265.95 | 261.25 | 214999 |
| 932 | -0.9 -0.35 % |
13-01-2025 15:15:00 Monday |
260.2 259.3 |
260.2 | 258.5 | 78784 |
| 933 | -0.35 -0.13 % |
13-01-2025 14:15:00 Monday |
260.55 260.2 |
261.2 | 258.3 | 278375 |
| 934 | -4 -1.51 % |
13-01-2025 13:15:00 Monday |
264.35 260.35 |
264.4 | 260 | 238467 |
| 935 | -1.05 -0.4 % |
13-01-2025 12:15:00 Monday |
265.35 264.3 |
265.75 | 264 | 145045 |
| 936 | -0.85 -0.32 % |
13-01-2025 11:15:00 Monday |
266.2 265.35 |
267.4 | 265.25 | 128437 |
| 937 | -2.45 -0.91 % |
13-01-2025 10:15:00 Monday |
268.4 265.95 |
268.7 | 265.15 | 104232 |
| 938 | 3.85 1.46 % |
13-01-2025 09:15:00 Monday |
264.35 268.2 |
268.9 | 263.85 | 395357 |
| 939 | -1.25 -0.46 % |
10-01-2025 15:15:00 Friday |
271.5 270.25 |
271.7 | 270.05 | 33085 |
| 940 | -0.95 -0.35 % |
10-01-2025 14:15:00 Friday |
272.45 271.5 |
272.7 | 270.3 | 133468 |
| 941 | -2.8 -1.02 % |
10-01-2025 13:15:00 Friday |
275.25 272.45 |
275.6 | 272.45 | 36041 |
| 942 | -0.6 -0.22 % |
10-01-2025 12:15:00 Friday |
276 275.4 |
276.8 | 274.85 | 24591 |
| 943 | -1.85 -0.67 % |
10-01-2025 11:15:00 Friday |
277.75 275.9 |
278.35 | 275 | 190384 |
| 944 | 3.9 1.42 % |
10-01-2025 10:15:00 Friday |
273.75 277.65 |
277.65 | 273.2 | 265735 |
| 945 | -6 -2.14 % |
10-01-2025 09:15:00 Friday |
279.75 273.75 |
280.55 | 272.25 | 140265 |
| 946 | -0.2 -0.07 % |
09-01-2025 15:15:00 Thursday |
281.4 281.2 |
281.75 | 280.85 | 14046 |
| 947 | -1.9 -0.67 % |
09-01-2025 14:15:00 Thursday |
283.25 281.35 |
283.6 | 280.85 | 43716 |
| 948 | 0.15 0.05 % |
09-01-2025 13:15:00 Thursday |
283.3 283.45 |
283.95 | 282.6 | 12060 |
| 949 | 0.1 0.04 % |
09-01-2025 12:15:00 Thursday |
283.15 283.25 |
283.55 | 282.05 | 17596 |
| 950 | 0.05 0.02 % |
09-01-2025 11:15:00 Thursday |
282.95 283 |
284 | 282.15 | 36786 |
| 951 | 1.25 0.44 % |
09-01-2025 10:15:00 Thursday |
281.8 283.05 |
283.1 | 281.25 | 29350 |
| 952 | -0.2 -0.07 % |
09-01-2025 09:15:00 Thursday |
281.8 281.6 |
282 | 279.55 | 42568 |
| 953 | -0.45 -0.16 % |
08-01-2025 15:15:00 Wednesday |
282.25 281.8 |
282.4 | 281.55 | 10352 |
| 954 | -0.3 -0.11 % |
08-01-2025 14:15:00 Wednesday |
282.8 282.5 |
283.55 | 281.7 | 18453 |
| 955 | 1.8 0.64 % |
08-01-2025 13:15:00 Wednesday |
280.7 282.5 |
282.7 | 280.1 | 21151 |
| 956 | -0.9 -0.32 % |
08-01-2025 12:15:00 Wednesday |
281.6 280.7 |
282.3 | 280.3 | 20576 |
| 957 | -1.15 -0.41 % |
08-01-2025 11:15:00 Wednesday |
282.8 281.65 |
283.65 | 281.6 | 10064 |
| 958 | -0.25 -0.09 % |
08-01-2025 10:15:00 Wednesday |
283.25 283 |
283.5 | 281 | 35769 |
| 959 | -3.8 -1.32 % |
08-01-2025 09:15:00 Wednesday |
287 283.2 |
287 | 280.6 | 65313 |
| 960 | -0.7 -0.24 % |
07-01-2025 15:15:00 Tuesday |
287.05 286.35 |
287.1 | 285.9 | 16087 |
| 961 | -0.3 -0.1 % |
07-01-2025 14:15:00 Tuesday |
287.35 287.05 |
288.25 | 286.8 | 97505 |
| 962 | 0.8 0.28 % |
07-01-2025 13:15:00 Tuesday |
286.6 287.4 |
287.75 | 286.05 | 14773 |
| 963 | 1.5 0.53 % |
07-01-2025 12:15:00 Tuesday |
284.8 286.3 |
286.7 | 284.5 | 18258 |
| 964 | -0.75 -0.26 % |
07-01-2025 11:15:00 Tuesday |
285.3 284.55 |
286.85 | 284.55 | 27445 |
| 965 | 1.8 0.63 % |
07-01-2025 10:15:00 Tuesday |
283.5 285.3 |
285.5 | 282.05 | 203203 |
| 966 | 1.65 0.59 % |
07-01-2025 09:15:00 Tuesday |
281.75 283.4 |
286.9 | 281.15 | 90668 |
| 967 | 0.25 0.09 % |
06-01-2025 15:15:00 Monday |
281.9 282.15 |
282.35 | 281.1 | 76831 |
| 968 | -0.55 -0.19 % |
06-01-2025 14:15:00 Monday |
282.55 282 |
283.7 | 280.5 | 218076 |
| 969 | -2.95 -1.03 % |
06-01-2025 13:15:00 Monday |
285.65 282.7 |
285.65 | 282.1 | 175599 |
| 970 | 0.25 0.09 % |
06-01-2025 12:15:00 Monday |
285.4 285.65 |
286.9 | 284.8 | 105577 |
| 971 | 0.6 0.21 % |
06-01-2025 11:15:00 Monday |
284.85 285.45 |
287.35 | 283.35 | 237052 |
| 972 | -4.55 -1.57 % |
06-01-2025 10:15:00 Monday |
289.45 284.9 |
290 | 284.65 | 170276 |
| 973 | -2.5 -0.86 % |
06-01-2025 09:15:00 Monday |
292.1 289.6 |
292.4 | 287.55 | 183362 |
| 974 | -0.25 -0.09 % |
03-01-2025 15:15:00 Friday |
292 291.75 |
292.25 | 291.5 | 31683 |
| 975 | -1.25 -0.43 % |
03-01-2025 14:15:00 Friday |
293.15 291.9 |
293.4 | 291.6 | 41742 |
| 976 | -1.65 -0.56 % |
03-01-2025 13:15:00 Friday |
294.95 293.3 |
295.25 | 292.75 | 26465 |
| 977 | -0.1 -0.03 % |
03-01-2025 12:15:00 Friday |
295.05 294.95 |
295.2 | 294.45 | 23030 |
| 978 | -0.3 -0.1 % |
03-01-2025 11:15:00 Friday |
295.5 295.2 |
296.35 | 294.65 | 15670 |
| 979 | 0.25 0.08 % |
03-01-2025 10:15:00 Friday |
295.4 295.65 |
296.7 | 294.4 | 33585 |
| 980 | -1.05 -0.35 % |
03-01-2025 09:15:00 Friday |
296.5 295.45 |
297.3 | 295.2 | 71073 |
| 981 | -0.75 -0.25 % |
02-01-2025 15:15:00 Thursday |
296.6 295.85 |
297 | 295.3 | 48035 |
| 982 | 0.2 0.07 % |
02-01-2025 14:15:00 Thursday |
296.5 296.7 |
297.75 | 296.4 | 125141 |
| 983 | 3.15 1.07 % |
02-01-2025 13:15:00 Thursday |
293.15 296.3 |
296.8 | 293.15 | 109103 |
| 984 | 0.55 0.19 % |
02-01-2025 12:15:00 Thursday |
292.6 293.15 |
293.7 | 292.25 | 51883 |
| 985 | -0.55 -0.19 % |
02-01-2025 11:15:00 Thursday |
293.1 292.55 |
293.15 | 291.3 | 262234 |
| 986 | 0.5 0.17 % |
02-01-2025 10:15:00 Thursday |
292.65 293.15 |
294 | 292.5 | 66059 |
| 987 | -1.4 -0.48 % |
02-01-2025 09:15:00 Thursday |
294.1 292.7 |
294.8 | 292.2 | 92574 |
| 988 | 0 0 % |
01-01-2025 15:15:00 Wednesday |
294 294 |
294.35 | 293.65 | 15663 |
| 989 | 0.05 0.02 % |
01-01-2025 14:15:00 Wednesday |
293.8 293.85 |
294.65 | 293.4 | 35894 |
| 990 | 1.5 0.51 % |
01-01-2025 13:15:00 Wednesday |
292.2 293.7 |
293.85 | 292.15 | 20536 |
| 991 | 0.25 0.09 % |
01-01-2025 12:15:00 Wednesday |
291.95 292.2 |
292.9 | 291.95 | 10521 |
| 992 | -1.05 -0.36 % |
01-01-2025 11:15:00 Wednesday |
293 291.95 |
293.35 | 291.5 | 52916 |
| 993 | 1.2 0.41 % |
01-01-2025 10:15:00 Wednesday |
291.85 293.05 |
293.6 | 291.55 | 26318 |
| 994 | -1.25 -0.43 % |
01-01-2025 09:15:00 Wednesday |
293.15 291.9 |
293.65 | 290.35 | 45615 |
| 995 | -0.4 -0.14 % |
31-12-2024 15:15:00 Tuesday |
293.1 292.7 |
293.5 | 292.65 | 28044 |
| 996 | -0.65 -0.22 % |
31-12-2024 14:15:00 Tuesday |
293.75 293.1 |
293.9 | 292.65 | 41940 |
| 997 | 2.45 0.84 % |
31-12-2024 13:15:00 Tuesday |
291.4 293.85 |
293.85 | 291.2 | 62990 |
| 998 | -0.1 -0.03 % |
31-12-2024 12:15:00 Tuesday |
291.4 291.3 |
291.8 | 290.7 | 28278 |
| 999 | 0.6 0.21 % |
31-12-2024 11:15:00 Tuesday |
290.8 291.4 |
291.9 | 290.2 | 40816 |
| 1000 | 2.45 0.85 % |
31-12-2024 10:15:00 Tuesday |
288.2 290.65 |
290.85 | 287.5 | 41691 |
| 1001 | 3.1 1.09 % |
31-12-2024 09:15:00 Tuesday |
284.9 288 |
290.25 | 284.25 | 85517 |
| 1002 | 2 0.7 % |
30-12-2024 15:15:00 Monday |
284.35 286.35 |
287.35 | 283 | 108777 |
| 1003 | -3.05 -1.06 % |
30-12-2024 14:15:00 Monday |
287.45 284.4 |
289 | 283.55 | 197142 |
| 1004 | -2.15 -0.74 % |
30-12-2024 13:15:00 Monday |
289.85 287.7 |
289.9 | 287.5 | 61308 |
| 1005 | -0.4 -0.14 % |
30-12-2024 12:15:00 Monday |
290.4 290 |
290.4 | 288 | 99390 |
| 1006 | 0.95 0.33 % |
30-12-2024 11:15:00 Monday |
289.45 290.4 |
291.3 | 289.4 | 77837 |
| 1007 | -0.4 -0.14 % |
30-12-2024 10:15:00 Monday |
289.95 289.55 |
291.5 | 289.3 | 83045 |
| 1008 | -2.4 -0.82 % |
30-12-2024 09:15:00 Monday |
292.35 289.95 |
292.45 | 289.5 | 129627 |
| 1009 | 0.35 0.12 % |
27-12-2024 15:15:00 Friday |
291.95 292.3 |
292.95 | 291.7 | 50208 |
| 1010 | -1.7 -0.58 % |
27-12-2024 14:15:00 Friday |
293.65 291.95 |
294.8 | 291.4 | 96914 |
| 1011 | 1 0.34 % |
27-12-2024 13:15:00 Friday |
292.65 293.65 |
294.5 | 292.15 | 45128 |
| 1012 | 0.55 0.19 % |
27-12-2024 12:15:00 Friday |
292.3 292.85 |
293.25 | 291.75 | 52169 |
| 1013 | 0.3 0.1 % |
27-12-2024 11:15:00 Friday |
292.15 292.45 |
292.9 | 291.6 | 43789 |
| 1014 | -3.25 -1.1 % |
27-12-2024 10:15:00 Friday |
295.4 292.15 |
295.5 | 291.8 | 259982 |
| 1015 | -0.05 -0.02 % |
27-12-2024 09:15:00 Friday |
295.55 295.5 |
296.1 | 294.25 | 114745 |
| 1016 | -0.35 -0.12 % |
26-12-2024 15:15:00 Thursday |
295.7 295.35 |
296 | 295.3 | 16360 |
| 1017 | 1.35 0.46 % |
26-12-2024 14:15:00 Thursday |
294.35 295.7 |
295.8 | 293.3 | 23362 |
| 1018 | -0.8 -0.27 % |
26-12-2024 13:15:00 Thursday |
295.15 294.35 |
295.25 | 293.45 | 28760 |
| 1019 | 1.95 0.67 % |
26-12-2024 12:15:00 Thursday |
293.15 295.1 |
295.4 | 293.1 | 22019 |
| 1020 | -1.4 -0.48 % |
26-12-2024 11:15:00 Thursday |
294.5 293.1 |
294.55 | 292.6 | 26892 |
| 1021 | 0.2 0.07 % |
26-12-2024 10:15:00 Thursday |
294.35 294.55 |
295.3 | 293.6 | 48441 |
| 1022 | 0.85 0.29 % |
26-12-2024 09:15:00 Thursday |
293.5 294.35 |
294.8 | 292.85 | 63577 |
| 1023 | -0.2 -0.07 % |
24-12-2024 15:15:00 Tuesday |
292.15 291.95 |
292.85 | 291.85 | 46221 |
| 1024 | -0.45 -0.15 % |
24-12-2024 14:15:00 Tuesday |
292.75 292.3 |
292.75 | 291.5 | 55746 |
| 1025 | -1.15 -0.39 % |
24-12-2024 13:15:00 Tuesday |
293.75 292.6 |
293.75 | 292.2 | 33912 |
| 1026 | -0.4 -0.14 % |
24-12-2024 12:15:00 Tuesday |
293.45 293.05 |
293.95 | 292.65 | 175290 |
| 1027 | -1 -0.34 % |
24-12-2024 11:15:00 Tuesday |
294.7 293.7 |
295 | 293.5 | 374580 |
| 1028 | -0.95 -0.32 % |
24-12-2024 10:15:00 Tuesday |
295.6 294.65 |
297.2 | 294.55 | 106299 |
| 1029 | -1.15 -0.39 % |
24-12-2024 09:15:00 Tuesday |
296.75 295.6 |
297 | 293.1 | 105565 |
| 1030 | -0.1 -0.03 % |
23-12-2024 15:15:00 Monday |
294.3 294.2 |
294.65 | 293.8 | 36851 |
| 1031 | 0.85 0.29 % |
23-12-2024 14:15:00 Monday |
293.45 294.3 |
295.2 | 293.25 | 76740 |
| 1032 | 2.3 0.79 % |
23-12-2024 13:15:00 Monday |
290.95 293.25 |
293.45 | 290.65 | 55360 |
| 1033 | -1.7 -0.58 % |
23-12-2024 12:15:00 Monday |
292.55 290.85 |
293.3 | 290.65 | 34854 |
| 1034 | 0.35 0.12 % |
23-12-2024 11:15:00 Monday |
292.3 292.65 |
293.95 | 292.25 | 68225 |
| 1035 | 1.7 0.59 % |
23-12-2024 10:15:00 Monday |
290.55 292.25 |
292.6 | 289.6 | 122586 |
| 1036 | -3 -1.02 % |
23-12-2024 09:15:00 Monday |
293.55 290.55 |
294 | 287.85 | 246053 |
| 1037 | 0.8 0.28 % |
20-12-2024 15:15:00 Friday |
289.7 290.5 |
292.15 | 289.55 | 46241 |
| 1038 | -3.6 -1.23 % |
20-12-2024 14:15:00 Friday |
293.2 289.6 |
295.25 | 289.25 | 81749 |
| 1039 | -3 -1.01 % |
20-12-2024 13:15:00 Friday |
296.25 293.25 |
297.3 | 292.85 | 56899 |
| 1040 | -3.7 -1.23 % |
20-12-2024 12:15:00 Friday |
300.25 296.55 |
300.25 | 296.1 | 80905 |
| 1041 | -0.45 -0.15 % |
20-12-2024 11:15:00 Friday |
300.8 300.35 |
301.85 | 299.7 | 45035 |
| 1042 | 2.25 0.75 % |
20-12-2024 10:15:00 Friday |
298.55 300.8 |
300.8 | 298.05 | 32662 |
| 1043 | 0.8 0.27 % |
20-12-2024 09:15:00 Friday |
298 298.8 |
301.95 | 297.25 | 85832 |
| 1044 | -0.1 -0.03 % |
19-12-2024 15:15:00 Thursday |
298.4 298.3 |
298.75 | 298 | 31911 |
| 1045 | -0.15 -0.05 % |
19-12-2024 14:15:00 Thursday |
298.4 298.25 |
299.45 | 297.4 | 67637 |
| 1046 | -0.95 -0.32 % |
19-12-2024 13:15:00 Thursday |
299.4 298.45 |
299.4 | 298.1 | 43730 |
| 1047 | -0.95 -0.32 % |
19-12-2024 12:15:00 Thursday |
300.4 299.45 |
300.45 | 298.6 | 49059 |
| 1048 | 2 0.67 % |
19-12-2024 11:15:00 Thursday |
298.45 300.45 |
300.45 | 298.35 | 98397 |
| 1049 | 0.8 0.27 % |
19-12-2024 10:15:00 Thursday |
297.65 298.45 |
298.5 | 296.35 | 112472 |
| 1050 | 3.6 1.22 % |
19-12-2024 09:15:00 Thursday |
294.05 297.65 |
299.5 | 294.05 | 384416 |
| 1051 | 1.9 0.63 % |
18-12-2024 15:15:00 Wednesday |
302.8 304.7 |
305.15 | 302.75 | 42408 |
| 1052 | -0.2 -0.07 % |
18-12-2024 14:15:00 Wednesday |
303.05 302.85 |
303.55 | 302 | 39815 |
| 1053 | -0.85 -0.28 % |
18-12-2024 13:15:00 Wednesday |
303.75 302.9 |
303.75 | 302.35 | 22651 |
| 1054 | 0.25 0.08 % |
18-12-2024 12:15:00 Wednesday |
303.2 303.45 |
304 | 301.6 | 56264 |
| 1055 | -0.8 -0.26 % |
18-12-2024 11:15:00 Wednesday |
303.9 303.1 |
304.45 | 302.9 | 40274 |
| 1056 | -1.8 -0.59 % |
18-12-2024 10:15:00 Wednesday |
305.7 303.9 |
306.35 | 303.9 | 55977 |
| 1057 | -4.65 -1.5 % |
18-12-2024 09:15:00 Wednesday |
310.45 305.8 |
310.5 | 305.5 | 123694 |
| 1058 | -0.5 -0.16 % |
17-12-2024 15:15:00 Tuesday |
310.7 310.2 |
310.8 | 310 | 31025 |
| 1059 | -1.05 -0.34 % |
17-12-2024 14:15:00 Tuesday |
311.55 310.5 |
312 | 310.15 | 46306 |
| 1060 | -2.4 -0.76 % |
17-12-2024 13:15:00 Tuesday |
314.1 311.7 |
314.1 | 311.5 | 45575 |
| 1061 | -0.35 -0.11 % |
17-12-2024 12:15:00 Tuesday |
314.45 314.1 |
315.4 | 314.05 | 17484 |
| 1062 | -0.75 -0.24 % |
17-12-2024 11:15:00 Tuesday |
315.6 314.85 |
316.25 | 314.4 | 30355 |
| 1063 | -1.6 -0.5 % |
17-12-2024 10:15:00 Tuesday |
317.3 315.7 |
317.3 | 315.45 | 40004 |
| 1064 | 1.5 0.47 % |
17-12-2024 09:15:00 Tuesday |
315.9 317.4 |
318.5 | 314.75 | 116265 |
| 1065 | -0.1 -0.03 % |
16-12-2024 15:15:00 Monday |
316.1 316 |
316.4 | 315.7 | 34400 |
| 1066 | 0.45 0.14 % |
16-12-2024 14:15:00 Monday |
315.65 316.1 |
316.6 | 315.15 | 48004 |
| 1067 | -0.1 -0.03 % |
16-12-2024 13:15:00 Monday |
315.7 315.6 |
315.95 | 315.05 | 13892 |
| 1068 | 1.3 0.41 % |
16-12-2024 12:15:00 Monday |
314.4 315.7 |
315.7 | 314.2 | 19969 |
| 1069 | 0.35 0.11 % |
16-12-2024 11:15:00 Monday |
314.15 314.5 |
315.45 | 314.05 | 21093 |
| 1070 | -0.2 -0.06 % |
16-12-2024 10:15:00 Monday |
314.5 314.3 |
315.55 | 314.05 | 40820 |
| 1071 | -1.05 -0.33 % |
16-12-2024 09:15:00 Monday |
315.6 314.55 |
317.45 | 314.5 | 95243 |
| 1072 | -0.25 -0.08 % |
13-12-2024 15:15:00 Friday |
315.85 315.6 |
316 | 315.5 | 19013 |
| 1073 | 0 0 % |
13-12-2024 14:15:00 Friday |
315.7 315.7 |
316.05 | 315.05 | 46386 |
| 1074 | 0.65 0.21 % |
13-12-2024 13:15:00 Friday |
315.25 315.9 |
316.2 | 314.65 | 55875 |
| 1075 | 1.3 0.41 % |
13-12-2024 12:15:00 Friday |
313.9 315.2 |
315.85 | 313.2 | 47850 |
| 1076 | 3.2 1.03 % |
13-12-2024 11:15:00 Friday |
310.4 313.6 |
314.45 | 310.1 | 47966 |
| 1077 | 0.55 0.18 % |
13-12-2024 10:15:00 Friday |
310.2 310.75 |
311.3 | 308.2 | 61071 |
| 1078 | -1.95 -0.62 % |
13-12-2024 09:15:00 Friday |
312.15 310.2 |
313.8 | 309.6 | 87559 |
| 1079 | -0.2 -0.06 % |
12-12-2024 15:15:00 Thursday |
313 312.8 |
313.05 | 312.1 | 39592 |
| 1080 | -0.9 -0.29 % |
12-12-2024 14:15:00 Thursday |
313.9 313 |
314 | 312.35 | 41774 |
| 1081 | -0.4 -0.13 % |
12-12-2024 13:15:00 Thursday |
314.15 313.75 |
314.5 | 313.55 | 18384 |
| 1082 | 0.75 0.24 % |
12-12-2024 12:15:00 Thursday |
313.6 314.35 |
314.95 | 313.2 | 24689 |
| 1083 | -1.05 -0.33 % |
12-12-2024 11:15:00 Thursday |
314.55 313.5 |
314.8 | 313.4 | 16636 |
| 1084 | 0.2 0.06 % |
12-12-2024 10:15:00 Thursday |
314.4 314.6 |
316.05 | 313.9 | 86208 |
| 1085 | 0.7 0.22 % |
12-12-2024 09:15:00 Thursday |
313.95 314.65 |
315.25 | 312.6 | 65944 |
| 1086 | -0.05 -0.02 % |
11-12-2024 15:15:00 Wednesday |
314.05 314 |
314.35 | 313.1 | 34054 |
| 1087 | -1.15 -0.36 % |
11-12-2024 14:15:00 Wednesday |
315.3 314.15 |
315.6 | 314 | 28002 |
| 1088 | 0.4 0.13 % |
11-12-2024 13:15:00 Wednesday |
315.05 315.45 |
316.4 | 314.8 | 31222 |
| 1089 | 0.75 0.24 % |
11-12-2024 12:15:00 Wednesday |
314.3 315.05 |
315.4 | 314.2 | 15035 |
| 1090 | -0.25 -0.08 % |
11-12-2024 11:15:00 Wednesday |
314.75 314.5 |
315.05 | 314.25 | 18543 |
| 1091 | 0.5 0.16 % |
11-12-2024 10:15:00 Wednesday |
314.3 314.8 |
315 | 313.8 | 28459 |
| 1092 | -0.6 -0.19 % |
11-12-2024 09:15:00 Wednesday |
315 314.4 |
315.8 | 313.3 | 57276 |
| 1093 | 0.15 0.05 % |
10-12-2024 15:15:00 Tuesday |
314.85 315 |
315.1 | 314.6 | 65502 |
| 1094 | -0.1 -0.03 % |
10-12-2024 14:15:00 Tuesday |
315.05 314.95 |
315.3 | 314.55 | 51772 |
| 1095 | 0.15 0.05 % |
10-12-2024 13:15:00 Tuesday |
314.85 315 |
315.45 | 314.5 | 35431 |
| 1096 | -0.05 -0.02 % |
10-12-2024 12:15:00 Tuesday |
315 314.95 |
315.45 | 314.35 | 43288 |
| 1097 | 0.1 0.03 % |
10-12-2024 11:15:00 Tuesday |
314.85 314.95 |
315 | 314 | 43935 |
| 1098 | 0 0 % |
10-12-2024 10:15:00 Tuesday |
314.5 314.5 |
315.25 | 314.2 | 62789 |
| 1099 | -3.2 -1.01 % |
10-12-2024 09:15:00 Tuesday |
317.85 314.65 |
318.25 | 314 | 282107 |
| 1100 | -0.15 -0.05 % |
09-12-2024 15:15:00 Monday |
314.45 314.3 |
314.85 | 314 | 32960 |
| 1101 | -0.25 -0.08 % |
09-12-2024 14:15:00 Monday |
314.65 314.4 |
314.95 | 314.1 | 40194 |
| 1102 | -0.2 -0.06 % |
09-12-2024 13:15:00 Monday |
315.05 314.85 |
315.15 | 314.6 | 57502 |
| 1103 | -0.05 -0.02 % |
09-12-2024 12:15:00 Monday |
315.1 315.05 |
315.15 | 314.15 | 40994 |
| 1104 | -0.95 -0.3 % |
09-12-2024 11:15:00 Monday |
315.9 314.95 |
316.5 | 314.9 | 61700 |
| 1105 | 1.4 0.45 % |
09-12-2024 10:15:00 Monday |
314.55 315.95 |
315.95 | 314.35 | 65065 |
| 1106 | 0.85 0.27 % |
09-12-2024 09:15:00 Monday |
313.75 314.6 |
317.1 | 313.2 | 228922 |
| 1107 | 0.05 0.02 % |
06-12-2024 15:15:00 Friday |
313.65 313.7 |
313.85 | 313.35 | 70295 |
| 1108 | 0.1 0.03 % |
06-12-2024 14:15:00 Friday |
313.75 313.85 |
314.45 | 313.5 | 80117 |
| 1109 | -0.45 -0.14 % |
06-12-2024 13:15:00 Friday |
314.3 313.85 |
314.6 | 313.5 | 78592 |
| 1110 | 0.15 0.05 % |
06-12-2024 12:15:00 Friday |
313.85 314 |
314.35 | 313.4 | 55818 |
| 1111 | -0.8 -0.25 % |
06-12-2024 11:15:00 Friday |
314.75 313.95 |
314.75 | 313.35 | 94741 |
| 1112 | 1.1 0.35 % |
06-12-2024 10:15:00 Friday |
313.65 314.75 |
315.3 | 313.05 | 162026 |
| 1113 | -0.6 -0.19 % |
06-12-2024 09:15:00 Friday |
314.1 313.5 |
315.6 | 313.1 | 212846 |
| 1114 | -0.95 -0.3 % |
05-12-2024 15:15:00 Thursday |
314.75 313.8 |
315.25 | 313.45 | 42326 |
| 1115 | 0.45 0.14 % |
05-12-2024 14:15:00 Thursday |
314.3 314.75 |
314.9 | 311.25 | 69465 |
| 1116 | 0.6 0.19 % |
05-12-2024 13:15:00 Thursday |
313.7 314.3 |
314.5 | 312.5 | 37670 |
| 1117 | 0.1 0.03 % |
05-12-2024 12:15:00 Thursday |
313.55 313.65 |
314.2 | 312.7 | 38156 |
| 1118 | 1.9 0.61 % |
05-12-2024 11:15:00 Thursday |
311.4 313.3 |
313.8 | 310.6 | 49367 |
| 1119 | -0.75 -0.24 % |
05-12-2024 10:15:00 Thursday |
312.35 311.6 |
313.25 | 311 | 28808 |
| 1120 | -1.3 -0.41 % |
05-12-2024 09:15:00 Thursday |
314 312.7 |
314.8 | 311.7 | 108868 |
| 1121 | -0.75 -0.24 % |
04-12-2024 15:15:00 Wednesday |
313.15 312.4 |
313.25 | 312.4 | 73364 |
| 1122 | 0 0 % |
04-12-2024 14:15:00 Wednesday |
313 313 |
313.05 | 311.6 | 73662 |
| 1123 | -1 -0.32 % |
04-12-2024 13:15:00 Wednesday |
313.85 312.85 |
314.3 | 312.8 | 41659 |
| 1124 | 1 0.32 % |
04-12-2024 12:15:00 Wednesday |
312.85 313.85 |
314.2 | 312.7 | 47976 |
| 1125 | -0.55 -0.18 % |
04-12-2024 11:15:00 Wednesday |
313.55 313 |
313.85 | 311.25 | 86001 |
| 1126 | -1.3 -0.41 % |
04-12-2024 10:15:00 Wednesday |
314.6 313.3 |
314.7 | 312.65 | 113324 |
| 1127 | -2.45 -0.77 % |
04-12-2024 09:15:00 Wednesday |
316.95 314.5 |
320.85 | 314 | 545276 |
| 1128 | -0.4 -0.13 % |
03-12-2024 15:15:00 Tuesday |
312.25 311.85 |
312.5 | 311.6 | 35453 |
| 1129 | 0 0 % |
03-12-2024 14:15:00 Tuesday |
312.25 312.25 |
312.5 | 311.25 | 81910 |
| 1130 | 0.95 0.31 % |
03-12-2024 13:15:00 Tuesday |
311.2 312.15 |
312.7 | 310.9 | 75905 |
| 1131 | 1.2 0.39 % |
03-12-2024 12:15:00 Tuesday |
310 311.2 |
311.95 | 309.1 | 104418 |
| 1132 | 1.05 0.34 % |
03-12-2024 11:15:00 Tuesday |
308.95 310 |
311.4 | 308.95 | 92513 |
| 1133 | 0.9 0.29 % |
03-12-2024 10:15:00 Tuesday |
308.2 309.1 |
309.7 | 307.8 | 51328 |
| 1134 | -0.8 -0.26 % |
03-12-2024 09:15:00 Tuesday |
309 308.2 |
310.5 | 307.8 | 98140 |
| 1135 | 0.3 0.1 % |
02-12-2024 15:15:00 Monday |
306.7 307 |
307.2 | 306.25 | 41266 |
| 1136 | 0.45 0.15 % |
02-12-2024 14:15:00 Monday |
306.3 306.75 |
307.2 | 306 | 70725 |
| 1137 | 1.55 0.51 % |
02-12-2024 13:15:00 Monday |
304.65 306.2 |
306.25 | 304.4 | 44730 |
| 1138 | -0.05 -0.02 % |
02-12-2024 12:15:00 Monday |
304.6 304.55 |
306.2 | 303.85 | 95922 |
| 1139 | -0.4 -0.13 % |
02-12-2024 11:15:00 Monday |
305 304.6 |
305.7 | 303.4 | 527040 |
| 1140 | -1.05 -0.34 % |
02-12-2024 10:15:00 Monday |
306.05 305 |
306.8 | 304.35 | 93071 |
| 1141 | -2.1 -0.68 % |
02-12-2024 09:15:00 Monday |
308 305.9 |
309.2 | 305.55 | 172574 |
| 1142 | 0.05 0.02 % |
29-11-2024 15:15:00 Friday |
307.8 307.85 |
308.15 | 307 | 46354 |
| 1143 | -0.8 -0.26 % |
29-11-2024 14:15:00 Friday |
308.6 307.8 |
309.85 | 307.8 | 55463 |
| 1144 | 0.65 0.21 % |
29-11-2024 13:15:00 Friday |
307.75 308.4 |
309.75 | 307.5 | 67486 |
| 1145 | -0.25 -0.08 % |
29-11-2024 12:15:00 Friday |
307.95 307.7 |
308.4 | 307.4 | 24175 |
| 1146 | 0.3 0.1 % |
29-11-2024 11:15:00 Friday |
307.65 307.95 |
308.25 | 306.25 | 50442 |
| 1147 | -0.35 -0.11 % |
29-11-2024 10:15:00 Friday |
308 307.65 |
309.15 | 307.45 | 58022 |
| 1148 | 2.25 0.74 % |
29-11-2024 09:15:00 Friday |
305.75 308 |
310.6 | 305 | 271684 |
| 1149 | 0.2 0.07 % |
28-11-2024 15:15:00 Thursday |
305.65 305.85 |
306.65 | 305.5 | 54752 |
| 1150 | -0.85 -0.28 % |
28-11-2024 14:15:00 Thursday |
306.5 305.65 |
306.95 | 304.75 | 99752 |
| 1151 | 0.75 0.25 % |
28-11-2024 13:15:00 Thursday |
306.1 306.85 |
307.75 | 305.7 | 43245 |
| 1152 | -1.1 -0.36 % |
28-11-2024 12:15:00 Thursday |
307.45 306.35 |
307.65 | 305.9 | 32633 |
| 1153 | 1.75 0.57 % |
28-11-2024 11:15:00 Thursday |
305.9 307.65 |
307.75 | 305.2 | 45812 |
| 1154 | -2.65 -0.86 % |
28-11-2024 10:15:00 Thursday |
308.6 305.95 |
309.15 | 304.65 | 171919 |
| 1155 | 0.55 0.18 % |
28-11-2024 09:15:00 Thursday |
308 308.55 |
309.55 | 305.65 | 341589 |
| 1156 | -0.65 -0.21 % |
27-11-2024 15:15:00 Wednesday |
307.65 307 |
307.95 | 306.6 | 72653 |
| 1157 | 2.15 0.7 % |
27-11-2024 14:15:00 Wednesday |
305.65 307.8 |
307.8 | 304.7 | 176398 |
| 1158 | -0.65 -0.21 % |
27-11-2024 13:15:00 Wednesday |
306.2 305.55 |
307.05 | 305.1 | 146056 |
| 1159 | -0.25 -0.08 % |
27-11-2024 12:15:00 Wednesday |
306.3 306.05 |
307.4 | 305.8 | 110709 |
| 1160 | 0.95 0.31 % |
27-11-2024 11:15:00 Wednesday |
305.45 306.4 |
306.8 | 305 | 189853 |
| 1161 | 0.3 0.1 % |
27-11-2024 10:15:00 Wednesday |
304.95 305.25 |
306.35 | 304.55 | 243642 |
| 1162 | 6.05 2.02 % |
27-11-2024 09:15:00 Wednesday |
299 305.05 |
305.55 | 297.55 | 596365 |
| 1163 | -0.35 -0.12 % |
26-11-2024 15:15:00 Tuesday |
297.9 297.55 |
298.3 | 297.4 | 73838 |
| 1164 | -0.35 -0.12 % |
26-11-2024 14:15:00 Tuesday |
298.15 297.8 |
299.1 | 297.6 | 110666 |
| 1165 | 0.45 0.15 % |
26-11-2024 13:15:00 Tuesday |
297.7 298.15 |
298.6 | 297.2 | 70162 |
| 1166 | -0.65 -0.22 % |
26-11-2024 12:15:00 Tuesday |
298.25 297.6 |
298.5 | 297.2 | 84891 |
| 1167 | -1.5 -0.5 % |
26-11-2024 11:15:00 Tuesday |
299.75 298.25 |
299.95 | 297.85 | 138581 |
| 1168 | 0.65 0.22 % |
26-11-2024 10:15:00 Tuesday |
299.15 299.8 |
301 | 297.5 | 596077 |
| 1169 | 4.95 1.68 % |
26-11-2024 09:15:00 Tuesday |
294.3 299.25 |
300.4 | 293.25 | 743245 |
| 1170 | 0.65 0.22 % |
25-11-2024 15:15:00 Monday |
292.35 293 |
293.55 | 291.9 | 32916 |
| 1171 | -0.9 -0.31 % |
25-11-2024 14:15:00 Monday |
293.25 292.35 |
295.35 | 291.3 | 78184 |
| 1172 | -1.3 -0.44 % |
25-11-2024 13:15:00 Monday |
294.55 293.25 |
295.1 | 292.9 | 52311 |
| 1173 | -1.95 -0.66 % |
25-11-2024 12:15:00 Monday |
296.5 294.55 |
296.5 | 293.45 | 123865 |
| 1174 | -1.55 -0.52 % |
25-11-2024 11:15:00 Monday |
297.95 296.4 |
298.2 | 296.2 | 103168 |
| 1175 | 3.2 1.09 % |
25-11-2024 10:15:00 Monday |
294.7 297.9 |
298.9 | 294.5 | 256077 |
| 1176 | 5.65 1.95 % |
25-11-2024 09:15:00 Monday |
289.05 294.7 |
296 | 288 | 454736 |
| 1177 | 0.3 0.11 % |
22-11-2024 15:15:00 Friday |
280.65 280.95 |
281 | 279.8 | 45915 |
| 1178 | -1.6 -0.57 % |
22-11-2024 14:15:00 Friday |
282.3 280.7 |
283.3 | 280.5 | 152452 |
| 1179 | 0.9 0.32 % |
22-11-2024 13:15:00 Friday |
281.65 282.55 |
282.8 | 279.9 | 140302 |
| 1180 | 0.9 0.32 % |
22-11-2024 12:15:00 Friday |
280.75 281.65 |
282.75 | 280.45 | 269675 |
| 1181 | 1.85 0.66 % |
22-11-2024 11:15:00 Friday |
278.9 280.75 |
280.75 | 278.4 | 104432 |
| 1182 | 0.7 0.25 % |
22-11-2024 10:15:00 Friday |
278.5 279.2 |
279.45 | 277.4 | 85567 |
| 1183 | 2.45 0.89 % |
22-11-2024 09:15:00 Friday |
275.95 278.4 |
279.5 | 275.35 | 282898 |
| 1184 | 0.05 0.02 % |
21-11-2024 15:15:00 Thursday |
275.55 275.6 |
275.85 | 274.5 | 23346 |
| 1185 | 0.6 0.22 % |
21-11-2024 14:15:00 Thursday |
274.9 275.5 |
275.9 | 273.6 | 39517 |
| 1186 | -1.2 -0.43 % |
21-11-2024 13:15:00 Thursday |
276.1 274.9 |
276.5 | 274.6 | 36890 |
| 1187 | 0 0 % |
21-11-2024 12:15:00 Thursday |
275.9 275.9 |
276.5 | 274.55 | 39511 |
| 1188 | 0.65 0.24 % |
21-11-2024 11:15:00 Thursday |
275 275.65 |
276.75 | 274.7 | 49675 |
| 1189 | 3.8 1.4 % |
21-11-2024 10:15:00 Thursday |
271.3 275.1 |
275.35 | 270.7 | 276293 |
| 1190 | -7.05 -2.53 % |
21-11-2024 09:15:00 Thursday |
278.4 271.35 |
278.4 | 270.3 | 246365 |
| 1191 | -1.1 -0.39 % |
19-11-2024 15:15:00 Tuesday |
278.55 277.45 |
279.1 | 277.1 | 83538 |
| 1192 | -3.2 -1.14 % |
19-11-2024 14:15:00 Tuesday |
281.7 278.5 |
281.95 | 278.5 | 408724 |
| 1193 | -1.55 -0.55 % |
19-11-2024 13:15:00 Tuesday |
283.2 281.65 |
283.6 | 281.6 | 64964 |
| 1194 | -0.55 -0.19 % |
19-11-2024 12:15:00 Tuesday |
283.8 283.25 |
284.1 | 283 | 62102 |
| 1195 | 0.4 0.14 % |
19-11-2024 11:15:00 Tuesday |
283.45 283.85 |
284.4 | 283.3 | 68914 |
| 1196 | 0.15 0.05 % |
19-11-2024 10:15:00 Tuesday |
283.3 283.45 |
285.1 | 283 | 132901 |
| 1197 | 3.15 1.13 % |
19-11-2024 09:15:00 Tuesday |
279.9 283.05 |
283.8 | 278.35 | 310457 |
| 1198 | 0.4 0.14 % |
18-11-2024 15:15:00 Monday |
277.95 278.35 |
278.55 | 277.7 | 47086 |
| 1199 | -2.35 -0.84 % |
18-11-2024 14:15:00 Monday |
280.3 277.95 |
280.3 | 277.3 | 107103 |
| 1200 | -0.85 -0.3 % |
18-11-2024 13:15:00 Monday |
281 280.15 |
281 | 279.8 | 40337 |
| 1201 | -0.5 -0.18 % |
18-11-2024 12:15:00 Monday |
281.5 281 |
282.75 | 280.2 | 73855 |
| 1202 | 1.4 0.5 % |
18-11-2024 11:15:00 Monday |
280.1 281.5 |
281.65 | 279.85 | 513317 |
| 1203 | -2.2 -0.78 % |
18-11-2024 10:15:00 Monday |
282.05 279.85 |
282.05 | 279.35 | 102396 |
| 1204 | -2 -0.7 % |
18-11-2024 09:15:00 Monday |
284 282 |
286.45 | 279.75 | 372250 |
| 1205 | -0.2 -0.07 % |
14-11-2024 15:15:00 Thursday |
281.5 281.3 |
281.75 | 280.6 | 22730 |
| 1206 | -0.55 -0.2 % |
14-11-2024 14:15:00 Thursday |
281.65 281.1 |
281.65 | 279.75 | 53179 |
| 1207 | -1.65 -0.58 % |
14-11-2024 13:15:00 Thursday |
283.3 281.65 |
283.85 | 280.6 | 62244 |
| 1208 | 1.45 0.51 % |
14-11-2024 12:15:00 Thursday |
282.05 283.5 |
283.9 | 280.7 | 66056 |
| 1209 | 2.05 0.73 % |
14-11-2024 11:15:00 Thursday |
280 282.05 |
282.25 | 279.35 | 154231 |
| 1210 | -2.25 -0.8 % |
14-11-2024 10:15:00 Thursday |
282.3 280.05 |
284.4 | 279.75 | 160697 |
| 1211 | 0.8 0.28 % |
14-11-2024 09:15:00 Thursday |
281.65 282.45 |
283.85 | 275.55 | 333384 |
| 1212 | 0.7 0.25 % |
13-11-2024 15:15:00 Wednesday |
281.2 281.9 |
282.35 | 281 | 74131 |
| 1213 | -1.7 -0.6 % |
13-11-2024 14:15:00 Wednesday |
282.9 281.2 |
282.9 | 280.25 | 266560 |
| 1214 | 0.1 0.04 % |
13-11-2024 13:15:00 Wednesday |
282.9 283 |
285.55 | 281.4 | 134303 |
| 1215 | -0.15 -0.05 % |
13-11-2024 12:15:00 Wednesday |
283.15 283 |
284.15 | 282 | 105278 |
| 1216 | -1.15 -0.4 % |
13-11-2024 11:15:00 Wednesday |
284.25 283.1 |
284.85 | 282.9 | 97125 |
| 1217 | 3.95 1.41 % |
13-11-2024 10:15:00 Wednesday |
280.15 284.1 |
284.95 | 279.4 | 461009 |
| 1218 | -7.25 -2.52 % |
13-11-2024 09:15:00 Wednesday |
287.6 280.35 |
288.95 | 279.8 | 669648 |
| 1219 | -0.1 -0.03 % |
12-11-2024 15:15:00 Tuesday |
289.85 289.75 |
290.95 | 289 | 52780 |
| 1220 | -3.1 -1.06 % |
12-11-2024 14:15:00 Tuesday |
292.95 289.85 |
293.95 | 289.6 | 109419 |
| 1221 | -1.9 -0.64 % |
12-11-2024 13:15:00 Tuesday |
295 293.1 |
295.05 | 292.1 | 74971 |
| 1222 | -1.9 -0.64 % |
12-11-2024 12:15:00 Tuesday |
296.9 295 |
297 | 295 | 28503 |
| 1223 | 0.15 0.05 % |
12-11-2024 11:15:00 Tuesday |
296.5 296.65 |
298.4 | 296.25 | 32342 |
| 1224 | 0.95 0.32 % |
12-11-2024 10:15:00 Tuesday |
295.8 296.75 |
298.05 | 295.5 | 390051 |
| 1225 | -3.9 -1.3 % |
12-11-2024 09:15:00 Tuesday |
299.7 295.8 |
300.7 | 295.3 | 171606 |
| 1226 | -0.65 -0.22 % |
11-11-2024 15:15:00 Monday |
299.85 299.2 |
299.9 | 299 | 47377 |
| 1227 | 0.8 0.27 % |
11-11-2024 14:15:00 Monday |
299.2 300 |
301 | 298.85 | 82306 |
| 1228 | -0.8 -0.27 % |
11-11-2024 13:15:00 Monday |
300.15 299.35 |
300.45 | 298.8 | 40959 |
| 1229 | -0.6 -0.2 % |
11-11-2024 12:15:00 Monday |
300.65 300.05 |
301.6 | 299.8 | 51515 |
| 1230 | -2.2 -0.73 % |
11-11-2024 11:15:00 Monday |
302.95 300.75 |
303 | 300.45 | 117703 |
| 1231 | 5.1 1.71 % |
11-11-2024 10:15:00 Monday |
297.65 302.75 |
303.7 | 296.9 | 154620 |
| 1232 | 0.05 0.02 % |
11-11-2024 09:15:00 Monday |
297.6 297.65 |
299.9 | 294.2 | 222847 |
| 1233 | -1.05 -0.35 % |
08-11-2024 15:15:00 Friday |
297.75 296.7 |
297.9 | 296.6 | 30759 |
| 1234 | 0.05 0.02 % |
08-11-2024 14:15:00 Friday |
297.45 297.5 |
299.15 | 295.85 | 106252 |
| 1235 | -2.15 -0.72 % |
08-11-2024 13:15:00 Friday |
299.8 297.65 |
300.85 | 297.6 | 52673 |
| 1236 | 0.9 0.3 % |
08-11-2024 12:15:00 Friday |
298.7 299.6 |
299.8 | 297.2 | 56363 |
| 1237 | -3.75 -1.24 % |
08-11-2024 11:15:00 Friday |
302.4 298.65 |
302.5 | 297.65 | 88985 |
| 1238 | -1 -0.33 % |
08-11-2024 10:15:00 Friday |
303.4 302.4 |
303.95 | 301.95 | 86148 |
| 1239 | 3.15 1.05 % |
08-11-2024 09:15:00 Friday |
300.2 303.35 |
304.5 | 297.3 | 308742 |
| 1240 | -0.7 -0.23 % |
07-11-2024 15:15:00 Thursday |
300.1 299.4 |
300.5 | 299.3 | 135881 |
| 1241 | 0.6 0.2 % |
07-11-2024 14:15:00 Thursday |
299.75 300.35 |
301.8 | 298.75 | 247065 |
| 1242 | 0.45 0.15 % |
07-11-2024 13:15:00 Thursday |
299.3 299.75 |
299.9 | 298.55 | 74942 |
| 1243 | 1.25 0.42 % |
07-11-2024 12:15:00 Thursday |
298.15 299.4 |
299.7 | 298.05 | 114179 |
| 1244 | 0.2 0.07 % |
07-11-2024 11:15:00 Thursday |
298 298.2 |
299.7 | 297.6 | 134936 |
| 1245 | -0.9 -0.3 % |
07-11-2024 10:15:00 Thursday |
299.2 298.3 |
299.35 | 296 | 367714 |
| 1246 | -2.95 -0.98 % |
07-11-2024 09:15:00 Thursday |
302.2 299.25 |
302.2 | 297.3 | 644973 |
| 1247 | 0.15 0.05 % |
06-11-2024 15:15:00 Wednesday |
301.55 301.7 |
302.5 | 301.3 | 109863 |
| 1248 | -1.3 -0.43 % |
06-11-2024 14:15:00 Wednesday |
303.05 301.75 |
304.3 | 300.75 | 296644 |
| 1249 | 3.4 1.13 % |
06-11-2024 13:15:00 Wednesday |
299.75 303.15 |
303.3 | 298.9 | 247728 |
| 1250 | 2.3 0.77 % |
06-11-2024 12:15:00 Wednesday |
297.55 299.85 |
299.9 | 297.05 | 187350 |
| 1251 | 1.8 0.61 % |
06-11-2024 11:15:00 Wednesday |
295.7 297.5 |
298.4 | 294.85 | 273500 |
| 1252 | 3.2 1.1 % |
06-11-2024 10:15:00 Wednesday |
292.2 295.4 |
295.65 | 290 | 203835 |
| 1253 | 4.85 1.69 % |
06-11-2024 09:15:00 Wednesday |
287.15 292 |
293.35 | 287.15 | 406720 |
| 1254 | -1.25 -0.44 % |
05-11-2024 15:15:00 Tuesday |
286.6 285.35 |
286.85 | 285.35 | 36955 |
| 1255 | 1.35 0.47 % |
05-11-2024 14:15:00 Tuesday |
285.2 286.55 |
287.1 | 284.75 | 130355 |
| 1256 | 5.25 1.88 % |
05-11-2024 13:15:00 Tuesday |
279.95 285.2 |
285.4 | 279.65 | 119705 |
| 1257 | 1.1 0.39 % |
05-11-2024 12:15:00 Tuesday |
278.95 280.05 |
280.1 | 278.45 | 37287 |
| 1258 | -1.95 -0.69 % |
05-11-2024 11:15:00 Tuesday |
280.8 278.85 |
281.3 | 277.15 | 193781 |
| 1259 | -1.55 -0.55 % |
05-11-2024 10:15:00 Tuesday |
282.3 280.75 |
282.3 | 280.05 | 505169 |
| 1260 | -0.25 -0.09 % |
05-11-2024 09:15:00 Tuesday |
282.5 282.25 |
283.8 | 281.4 | 599041 |
| 1261 | -0.2 -0.07 % |
04-11-2024 15:15:00 Monday |
284.1 283.9 |
284.4 | 283.45 | 64065 |
| 1262 | 0.8 0.28 % |
04-11-2024 14:15:00 Monday |
283.45 284.25 |
284.8 | 282.7 | 124864 |
| 1263 | 0.25 0.09 % |
04-11-2024 13:15:00 Monday |
283.2 283.45 |
283.7 | 281.7 | 76747 |
| 1264 | -0.4 -0.14 % |
04-11-2024 12:15:00 Monday |
283.5 283.1 |
283.85 | 281.5 | 87552 |
| 1265 | 2.2 0.78 % |
04-11-2024 11:15:00 Monday |
281.25 283.45 |
285.55 | 280.4 | 137350 |
| 1266 | -2.5 -0.88 % |
04-11-2024 10:15:00 Monday |
283.95 281.45 |
284.8 | 280.5 | 216654 |
| 1267 | -4.9 -1.7 % |
04-11-2024 09:15:00 Monday |
289.05 284.15 |
289.05 | 283.05 | 395957 |
| 1268 | 1.9 0.66 % |
01-11-2024 18:00:00 Friday |
286.85 288.75 |
290.45 | 286.65 | 241754 |
| 1269 | 0.35 0.12 % |
31-10-2024 15:15:00 Thursday |
284.9 285.25 |
285.4 | 284 | 39957 |
| 1270 | 1.05 0.37 % |
31-10-2024 14:15:00 Thursday |
283.95 285 |
285.7 | 283.95 | 39257 |
| 1271 | -2 -0.7 % |
31-10-2024 13:15:00 Thursday |
285.8 283.8 |
286.3 | 283.8 | 37854 |
| 1272 | -0.65 -0.23 % |
31-10-2024 12:15:00 Thursday |
286.45 285.8 |
287.8 | 285.55 | 34668 |
| 1273 | -0.75 -0.26 % |
31-10-2024 11:15:00 Thursday |
287.3 286.55 |
288.45 | 286.15 | 78297 |
| 1274 | 2.55 0.9 % |
31-10-2024 10:15:00 Thursday |
284.8 287.35 |
287.9 | 284.4 | 101498 |
| 1275 | -3.3 -1.14 % |
31-10-2024 09:15:00 Thursday |
288.35 285.05 |
288.5 | 283.85 | 248703 |
| 1276 | -1.55 -0.54 % |
30-10-2024 15:15:00 Wednesday |
288.95 287.4 |
288.95 | 287.4 | 52000 |
| 1277 | 0.95 0.33 % |
30-10-2024 14:15:00 Wednesday |
287.8 288.75 |
289.8 | 287.45 | 117663 |
| 1278 | -4 -1.37 % |
30-10-2024 13:15:00 Wednesday |
291.7 287.7 |
292.05 | 287.6 | 91352 |
| 1279 | 2.1 0.72 % |
30-10-2024 12:15:00 Wednesday |
289.8 291.9 |
291.9 | 289.4 | 78349 |
| 1280 | -1.35 -0.46 % |
30-10-2024 11:15:00 Wednesday |
291.2 289.85 |
292.2 | 289.6 | 105987 |
| 1281 | -3 -1.02 % |
30-10-2024 10:15:00 Wednesday |
294.1 291.1 |
294.3 | 290.65 | 159961 |
| 1282 | 10.6 3.74 % |
30-10-2024 09:15:00 Wednesday |
283.5 294.1 |
294.6 | 282.3 | 667761 |
| 1283 | -0.65 -0.23 % |
29-10-2024 15:15:00 Tuesday |
283.95 283.3 |
284.3 | 282.65 | 97901 |
| 1284 | 4 1.43 % |
29-10-2024 14:15:00 Tuesday |
280 284 |
284 | 279.6 | 276520 |
| 1285 | 2.85 1.03 % |
29-10-2024 13:15:00 Tuesday |
277.25 280.1 |
280.1 | 276.5 | 98722 |
| 1286 | 1.05 0.38 % |
29-10-2024 12:15:00 Tuesday |
276.15 277.2 |
277.9 | 275.35 | 109842 |
| 1287 | 3.7 1.36 % |
29-10-2024 11:15:00 Tuesday |
272.3 276 |
276.2 | 272 | 236779 |
| 1288 | -1.8 -0.66 % |
29-10-2024 10:15:00 Tuesday |
274.25 272.45 |
276 | 271.75 | 180427 |
| 1289 | 2.25 0.83 % |
29-10-2024 09:15:00 Tuesday |
271.9 274.15 |
275.75 | 271 | 282334 |
| 1290 | 0.25 0.09 % |
28-10-2024 15:15:00 Monday |
269.7 269.95 |
270.15 | 269.35 | 97544 |
| 1291 | 1.75 0.65 % |
28-10-2024 14:15:00 Monday |
267.95 269.7 |
273.9 | 267.85 | 457521 |
| 1292 | -0.5 -0.19 % |
28-10-2024 13:15:00 Monday |
268.45 267.95 |
269.45 | 267.85 | 159758 |
| 1293 | -1 -0.37 % |
28-10-2024 12:15:00 Monday |
269.5 268.5 |
269.6 | 267.5 | 191350 |
| 1294 | -0.6 -0.22 % |
28-10-2024 11:15:00 Monday |
269.8 269.2 |
271.1 | 268.3 | 516838 |
| 1295 | 0.8 0.3 % |
28-10-2024 10:15:00 Monday |
269.1 269.9 |
271.95 | 268.7 | 215628 |
| 1296 | -7.8 -2.82 % |
28-10-2024 09:15:00 Monday |
276.9 269.1 |
278.1 | 268.05 | 645514 |
| 1297 | 3.1 1.14 % |
25-10-2024 15:15:00 Friday |
272.35 275.45 |
276 | 272.05 | 230876 |
| 1298 | 0.7 0.26 % |
25-10-2024 14:15:00 Friday |
271.6 272.3 |
273.6 | 268 | 839959 |
| 1299 | 9.15 3.49 % |
25-10-2024 13:15:00 Friday |
262.3 271.45 |
273.45 | 260.65 | 913886 |
| 1300 | 0.25 0.1 % |
25-10-2024 12:15:00 Friday |
262.25 262.5 |
263.75 | 261.6 | 163517 |
| 1301 | 0.35 0.13 % |
25-10-2024 11:15:00 Friday |
261.8 262.15 |
262.65 | 259.3 | 553674 |
| 1302 | -1.8 -0.68 % |
25-10-2024 10:15:00 Friday |
263.55 261.75 |
265.6 | 257.4 | 605305 |
| 1303 | -7.65 -2.82 % |
25-10-2024 09:15:00 Friday |
271.35 263.7 |
271.55 | 263.7 | 522553 |
| 1304 | 0.4 0.15 % |
24-10-2024 15:15:00 Thursday |
271.25 271.65 |
271.65 | 271.15 | 53307 |
| 1305 | 0.35 0.13 % |
24-10-2024 14:15:00 Thursday |
270.9 271.25 |
271.9 | 269.7 | 130330 |
| 1306 | -0.3 -0.11 % |
24-10-2024 13:15:00 Thursday |
271.2 270.9 |
271.55 | 270.3 | 49606 |
| 1307 | -0.15 -0.06 % |
24-10-2024 12:15:00 Thursday |
271.35 271.2 |
272 | 270.2 | 81043 |
| 1308 | -0.85 -0.31 % |
24-10-2024 11:15:00 Thursday |
272.05 271.2 |
272.9 | 271 | 197442 |
| 1309 | 0.6 0.22 % |
24-10-2024 10:15:00 Thursday |
271.7 272.3 |
273.1 | 271.55 | 107023 |
| 1310 | 2.85 1.06 % |
24-10-2024 09:15:00 Thursday |
268.7 271.55 |
271.8 | 268.25 | 303608 |
| 1311 | 0.45 0.17 % |
23-10-2024 15:15:00 Wednesday |
268.45 268.9 |
269 | 268.05 | 31377 |
| 1312 | -1.85 -0.68 % |
23-10-2024 14:15:00 Wednesday |
270.25 268.4 |
270.5 | 268.15 | 82437 |
| 1313 | 0.15 0.06 % |
23-10-2024 13:15:00 Wednesday |
270.25 270.4 |
272.25 | 269.85 | 53286 |
| 1314 | 0.1 0.04 % |
23-10-2024 12:15:00 Wednesday |
270.1 270.2 |
271.3 | 269.65 | 48599 |
| 1315 | -2 -0.73 % |
23-10-2024 11:15:00 Wednesday |
272.4 270.4 |
273.05 | 270 | 35399 |
| 1316 | -1.3 -0.47 % |
23-10-2024 10:15:00 Wednesday |
273.7 272.4 |
274.75 | 271 | 66351 |
| 1317 | 3.55 1.31 % |
23-10-2024 09:15:00 Wednesday |
270.3 273.85 |
273.9 | 266.25 | 254870 |
| 1318 | 0.75 0.28 % |
22-10-2024 15:15:00 Tuesday |
270.7 271.45 |
271.8 | 270.7 | 102293 |
| 1319 | -4.15 -1.51 % |
22-10-2024 14:15:00 Tuesday |
275 270.85 |
275 | 270.85 | 119105 |
| 1320 | 0.6 0.22 % |
22-10-2024 13:15:00 Tuesday |
274.35 274.95 |
275.1 | 273 | 105067 |
| 1321 | -1 -0.36 % |
22-10-2024 12:15:00 Tuesday |
275.6 274.6 |
276.9 | 273.75 | 66691 |
| 1322 | -0.75 -0.27 % |
22-10-2024 11:15:00 Tuesday |
276.65 275.9 |
278 | 275.55 | 218579 |
| 1323 | -1.85 -0.66 % |
22-10-2024 10:15:00 Tuesday |
278.45 276.6 |
278.45 | 274.45 | 242083 |
| 1324 | -3.5 -1.24 % |
22-10-2024 09:15:00 Tuesday |
282 278.5 |
282.15 | 277.6 | 115261 |
| 1325 | -1.25 -0.44 % |
21-10-2024 15:15:00 Monday |
282.5 281.25 |
282.6 | 281.15 | 78553 |
| 1326 | 0.3 0.11 % |
21-10-2024 14:15:00 Monday |
282.25 282.55 |
283.6 | 282 | 74173 |
| 1327 | -0.5 -0.18 % |
21-10-2024 13:15:00 Monday |
282.7 282.2 |
284 | 282.15 | 75234 |
| 1328 | -0.4 -0.14 % |
21-10-2024 12:15:00 Monday |
283 282.6 |
283.5 | 282.05 | 62893 |
| 1329 | -2.5 -0.88 % |
21-10-2024 11:15:00 Monday |
285.5 283 |
286.2 | 283 | 75544 |
| 1330 | 0.55 0.19 % |
21-10-2024 10:15:00 Monday |
284.95 285.5 |
285.9 | 283.8 | 112267 |
| 1331 | -0.8 -0.28 % |
21-10-2024 09:15:00 Monday |
285.7 284.9 |
287.45 | 283.4 | 193483 |
| 1332 | 0.25 0.09 % |
18-10-2024 15:15:00 Friday |
286.6 286.85 |
287.8 | 286.5 | 33374 |
| 1333 | 0.6 0.21 % |
18-10-2024 14:15:00 Friday |
286 286.6 |
287.4 | 285.95 | 35155 |
| 1334 | 0.35 0.12 % |
18-10-2024 13:15:00 Friday |
285.65 286 |
286.9 | 285.5 | 30202 |
| 1335 | -0.35 -0.12 % |
18-10-2024 12:15:00 Friday |
286 285.65 |
286.75 | 285.4 | 23620 |
| 1336 | 2.15 0.76 % |
18-10-2024 11:15:00 Friday |
284 286.15 |
286.95 | 283.3 | 54106 |
| 1337 | 0.7 0.25 % |
18-10-2024 10:15:00 Friday |
283.3 284 |
284.95 | 282.8 | 46770 |
| 1338 | 0.65 0.23 % |
18-10-2024 09:15:00 Friday |
282.85 283.5 |
283.65 | 277.75 | 98147 |
| 1339 | -0.5 -0.18 % |
17-10-2024 15:15:00 Thursday |
284.9 284.4 |
285 | 284 | 27964 |
| 1340 | 0.3 0.11 % |
17-10-2024 14:15:00 Thursday |
284.45 284.75 |
285.2 | 284.1 | 25323 |
| 1341 | -2.15 -0.75 % |
17-10-2024 13:15:00 Thursday |
286.55 284.4 |
286.65 | 284 | 29643 |
| 1342 | 0.35 0.12 % |
17-10-2024 12:15:00 Thursday |
286.3 286.65 |
288 | 285.6 | 87345 |
| 1343 | 2.7 0.95 % |
17-10-2024 11:15:00 Thursday |
283.9 286.6 |
286.75 | 283.6 | 61872 |
| 1344 | 0.4 0.14 % |
17-10-2024 10:15:00 Thursday |
283.5 283.9 |
284.95 | 281.75 | 26069 |
| 1345 | -3.6 -1.26 % |
17-10-2024 09:15:00 Thursday |
286.8 283.2 |
287.2 | 281.85 | 75082 |
| 1346 | 0.1 0.04 % |
16-10-2024 15:15:00 Wednesday |
285.55 285.65 |
285.95 | 285.35 | 43437 |
| 1347 | 0.3 0.11 % |
16-10-2024 14:15:00 Wednesday |
285.3 285.6 |
286.65 | 285.15 | 157622 |
| 1348 | -1.05 -0.37 % |
16-10-2024 13:15:00 Wednesday |
286.35 285.3 |
286.4 | 284.75 | 81411 |
| 1349 | 0.7 0.25 % |
16-10-2024 12:15:00 Wednesday |
285.65 286.35 |
286.4 | 285.2 | 114848 |
| 1350 | -1.65 -0.57 % |
16-10-2024 11:15:00 Wednesday |
287.2 285.55 |
287.3 | 285.15 | 70925 |
| 1351 | -0.7 -0.24 % |
16-10-2024 10:15:00 Wednesday |
287.8 287.1 |
288.45 | 286.4 | 251329 |
| 1352 | -0.85 -0.29 % |
16-10-2024 09:15:00 Wednesday |
288.65 287.8 |
291 | 286.95 | 110137 |
| 1353 | -0.25 -0.09 % |
15-10-2024 15:15:00 Tuesday |
288.85 288.6 |
289.25 | 288.55 | 44012 |
| 1354 | 0.6 0.21 % |
15-10-2024 14:15:00 Tuesday |
288.25 288.85 |
288.9 | 287.75 | 57461 |
| 1355 | 0.1 0.03 % |
15-10-2024 13:15:00 Tuesday |
288.3 288.4 |
288.7 | 288 | 32322 |
| 1356 | 0.35 0.12 % |
15-10-2024 12:15:00 Tuesday |
287.95 288.3 |
288.85 | 287.6 | 120297 |
| 1357 | -0.6 -0.21 % |
15-10-2024 11:15:00 Tuesday |
288.65 288.05 |
289.4 | 287.95 | 80459 |
| 1358 | 1.55 0.54 % |
15-10-2024 10:15:00 Tuesday |
287.15 288.7 |
289 | 286.35 | 76204 |
| 1359 | 0.15 0.05 % |
15-10-2024 09:15:00 Tuesday |
286.95 287.1 |
288 | 285.85 | 92896 |
| 1360 | -0.1 -0.03 % |
14-10-2024 15:15:00 Monday |
285.75 285.65 |
285.95 | 285.15 | 27399 |
| 1361 | -0.05 -0.02 % |
14-10-2024 14:15:00 Monday |
285.65 285.6 |
286.1 | 284.8 | 41001 |
| 1362 | -0.05 -0.02 % |
14-10-2024 13:15:00 Monday |
285.45 285.4 |
285.65 | 284.65 | 31493 |
| 1363 | -1.8 -0.63 % |
14-10-2024 12:15:00 Monday |
287.25 285.45 |
287.3 | 285.3 | 45983 |
| 1364 | -0.7 -0.24 % |
14-10-2024 11:15:00 Monday |
288 287.3 |
288.25 | 287.2 | 36045 |
| 1365 | -0.55 -0.19 % |
14-10-2024 10:15:00 Monday |
288.55 288 |
288.9 | 287 | 251000 |
| 1366 | 2.65 0.93 % |
14-10-2024 09:15:00 Monday |
285.85 288.5 |
289.1 | 285.85 | 174665 |
| 1367 | -0.3 -0.1 % |
11-10-2024 15:15:00 Friday |
285.75 285.45 |
286.25 | 285.1 | 33625 |
| 1368 | -0.05 -0.02 % |
11-10-2024 14:15:00 Friday |
285.8 285.75 |
286.6 | 285.4 | 49070 |
| 1369 | -0.5 -0.17 % |
11-10-2024 13:15:00 Friday |
286.5 286 |
287 | 285.85 | 17053 |
| 1370 | 0.65 0.23 % |
11-10-2024 12:15:00 Friday |
285.85 286.5 |
286.85 | 285.8 | 29838 |
| 1371 | 0.05 0.02 % |
11-10-2024 11:15:00 Friday |
285.85 285.9 |
286.35 | 284.45 | 53571 |
| 1372 | -1.7 -0.59 % |
11-10-2024 10:15:00 Friday |
287.7 286 |
287.9 | 285.8 | 64151 |
| 1373 | 0.1 0.03 % |
11-10-2024 09:15:00 Friday |
287.6 287.7 |
288.7 | 284.15 | 117404 |
| 1374 | -0.2 -0.07 % |
10-10-2024 15:15:00 Thursday |
287.1 286.9 |
287.1 | 286 | 98513 |
| 1375 | 1 0.35 % |
10-10-2024 14:15:00 Thursday |
286.2 287.2 |
287.75 | 286.2 | 139409 |
| 1376 | -1.2 -0.42 % |
10-10-2024 13:15:00 Thursday |
287.45 286.25 |
288.1 | 286.15 | 88899 |
| 1377 | -1.1 -0.38 % |
10-10-2024 12:15:00 Thursday |
288.45 287.35 |
288.75 | 286.95 | 134016 |
| 1378 | 1 0.35 % |
10-10-2024 11:15:00 Thursday |
287.5 288.5 |
289.6 | 287.2 | 263149 |
| 1379 | 1.15 0.4 % |
10-10-2024 10:15:00 Thursday |
286.15 287.3 |
289.2 | 285.95 | 362033 |
| 1380 | 2 0.7 % |
10-10-2024 09:15:00 Thursday |
284 286 |
286.4 | 283.4 | 292301 |
| 1381 | 1.3 0.46 % |
09-10-2024 15:15:00 Wednesday |
281.45 282.75 |
283.8 | 281.2 | 68714 |
| 1382 | -2.3 -0.81 % |
09-10-2024 14:15:00 Wednesday |
283.7 281.4 |
283.9 | 281.1 | 96773 |
| 1383 | 0.05 0.02 % |
09-10-2024 13:15:00 Wednesday |
283.8 283.85 |
284.4 | 282.95 | 46315 |
| 1384 | -0.65 -0.23 % |
09-10-2024 12:15:00 Wednesday |
284.55 283.9 |
284.8 | 283.6 | 40598 |
| 1385 | -0.4 -0.14 % |
09-10-2024 11:15:00 Wednesday |
285 284.6 |
286.5 | 283.15 | 93644 |
| 1386 | 2.9 1.03 % |
09-10-2024 10:15:00 Wednesday |
282.1 285 |
285.2 | 281 | 101523 |
| 1387 | -0.15 -0.05 % |
09-10-2024 09:15:00 Wednesday |
282.3 282.15 |
282.3 | 279.25 | 251810 |
| 1388 | 1.15 0.41 % |
08-10-2024 15:15:00 Tuesday |
280 281.15 |
281.4 | 280 | 124826 |
| 1389 | 1.8 0.65 % |
08-10-2024 14:15:00 Tuesday |
278.2 280 |
280 | 277.15 | 295530 |
| 1390 | 1.2 0.43 % |
08-10-2024 13:15:00 Tuesday |
277.05 278.25 |
278.4 | 276.2 | 171803 |
| 1391 | 1.45 0.53 % |
08-10-2024 12:15:00 Tuesday |
275.6 277.05 |
277.55 | 274.6 | 295772 |
| 1392 | -0.4 -0.14 % |
08-10-2024 11:15:00 Tuesday |
276.05 275.65 |
277.8 | 274.4 | 355636 |
| 1393 | 5.1 1.88 % |
08-10-2024 10:15:00 Tuesday |
270.85 275.95 |
276.15 | 270.8 | 444472 |
| 1394 | 3.95 1.48 % |
08-10-2024 09:15:00 Tuesday |
266.9 270.85 |
273.15 | 265.45 | 698746 |
| 1395 | 0.55 0.21 % |
07-10-2024 15:15:00 Monday |
267 267.55 |
267.85 | 266.8 | 141637 |
| 1396 | 0.5 0.19 % |
07-10-2024 14:15:00 Monday |
266.5 267 |
268.25 | 265.75 | 214410 |
| 1397 | -1.75 -0.65 % |
07-10-2024 13:15:00 Monday |
268.3 266.55 |
268.9 | 265.65 | 241123 |
| 1398 | -2.3 -0.85 % |
07-10-2024 12:15:00 Monday |
270.6 268.3 |
270.75 | 267.45 | 176718 |
| 1399 | 0.95 0.35 % |
07-10-2024 11:15:00 Monday |
269.5 270.45 |
272.45 | 268.75 | 303385 |
| 1400 | -2.3 -0.85 % |
07-10-2024 10:15:00 Monday |
271.8 269.5 |
272.2 | 265 | 733466 |
| 1401 | -5.45 -1.97 % |
07-10-2024 09:15:00 Monday |
277.2 271.75 |
278.95 | 270.8 | 539574 |
| 1402 | -0.1 -0.04 % |
04-10-2024 15:15:00 Friday |
277.35 277.25 |
277.7 | 277 | 37059 |
| 1403 | 0.65 0.23 % |
04-10-2024 14:15:00 Friday |
276.7 277.35 |
278 | 275.1 | 98338 |
| 1404 | -1.1 -0.4 % |
04-10-2024 13:15:00 Friday |
277.9 276.8 |
278 | 276.2 | 161339 |
| 1405 | -3.05 -1.09 % |
04-10-2024 12:15:00 Friday |
280.95 277.9 |
281.1 | 277.5 | 61758 |
| 1406 | 0.6 0.21 % |
04-10-2024 11:15:00 Friday |
280.4 281 |
281.35 | 279.45 | 242651 |
| 1407 | 0.9 0.32 % |
04-10-2024 10:15:00 Friday |
279.65 280.55 |
280.7 | 278.3 | 128706 |
| 1408 | 1.7 0.61 % |
04-10-2024 09:15:00 Friday |
278.05 279.75 |
281.9 | 273.5 | 275123 |
| 1409 | -0.3 -0.11 % |
03-10-2024 15:15:00 Thursday |
278.4 278.1 |
279 | 278 | 108167 |
| 1410 | -0.8 -0.29 % |
03-10-2024 14:15:00 Thursday |
279.1 278.3 |
279.6 | 277.7 | 193512 |
| 1411 | -0.25 -0.09 % |
03-10-2024 13:15:00 Thursday |
279.35 279.1 |
279.75 | 277.55 | 247573 |
| 1412 | -1.3 -0.46 % |
03-10-2024 12:15:00 Thursday |
280.65 279.35 |
281.75 | 279.1 | 115375 |
| 1413 | -3 -1.06 % |
03-10-2024 11:15:00 Thursday |
283.7 280.7 |
283.7 | 279.6 | 234919 |
| 1414 | 0.45 0.16 % |
03-10-2024 10:15:00 Thursday |
283.15 283.6 |
286.2 | 283.05 | 269526 |
| 1415 | 8.4 3.06 % |
03-10-2024 09:15:00 Thursday |
274.7 283.1 |
284 | 274.7 | 520501 |
| 1416 | 0 0 % |
01-10-2024 15:15:00 Tuesday |
283.8 283.8 |
284.4 | 283.55 | 27235 |
| 1417 | -0.15 -0.05 % |
01-10-2024 14:15:00 Tuesday |
283.95 283.8 |
284.3 | 282.65 | 89058 |
| 1418 | -1.25 -0.44 % |
01-10-2024 13:15:00 Tuesday |
285.2 283.95 |
285.3 | 283.7 | 211716 |
| 1419 | 0 0 % |
01-10-2024 12:15:00 Tuesday |
285 285 |
285.4 | 284.9 | 336341 |
| 1420 | 0.6 0.21 % |
01-10-2024 11:15:00 Tuesday |
284.4 285 |
285.8 | 284 | 937126 |
| 1421 | -1.45 -0.51 % |
01-10-2024 10:15:00 Tuesday |
286 284.55 |
286.1 | 283.55 | 180026 |
| 1422 | 0.75 0.26 % |
01-10-2024 09:15:00 Tuesday |
285 285.75 |
286.7 | 283.25 | 152691 |
| 1423 | -1 -0.35 % |
30-09-2024 15:15:00 Monday |
285.4 284.4 |
285.45 | 283.65 | 62209 |
| 1424 | -0.3 -0.11 % |
30-09-2024 14:15:00 Monday |
285.6 285.3 |
286.45 | 283.9 | 169885 |
| 1425 | -1.85 -0.64 % |
30-09-2024 13:15:00 Monday |
287.6 285.75 |
287.9 | 285.75 | 53441 |
| 1426 | 0.35 0.12 % |
30-09-2024 12:15:00 Monday |
287.25 287.6 |
288.5 | 286.5 | 89882 |
| 1427 | 1 0.35 % |
30-09-2024 11:15:00 Monday |
286.25 287.25 |
287.6 | 285.55 | 336299 |
| 1428 | -0.1 -0.03 % |
30-09-2024 10:15:00 Monday |
286.4 286.3 |
286.4 | 284.2 | 155863 |
| 1429 | -6.95 -2.37 % |
30-09-2024 09:15:00 Monday |
293.35 286.4 |
294.5 | 285.25 | 336463 |
| 1430 | -1.85 -0.63 % |
27-09-2024 15:15:00 Friday |
293.75 291.9 |
294.05 | 291.3 | 106282 |
| 1431 | 2.25 0.77 % |
27-09-2024 14:15:00 Friday |
291.45 293.7 |
294.75 | 290.7 | 1905800 |
| 1432 | 1.1 0.38 % |
27-09-2024 13:15:00 Friday |
290.25 291.35 |
291.65 | 289.75 | 46301 |
| 1433 | -0.55 -0.19 % |
27-09-2024 12:15:00 Friday |
290.95 290.4 |
291.1 | 289.8 | 60765 |
| 1434 | -0.1 -0.03 % |
27-09-2024 11:15:00 Friday |
291.05 290.95 |
291.3 | 289 | 102899 |
| 1435 | -0.7 -0.24 % |
27-09-2024 10:15:00 Friday |
291.95 291.25 |
292.9 | 290.85 | 375096 |
| 1436 | -1 -0.34 % |
27-09-2024 09:15:00 Friday |
292.95 291.95 |
293.55 | 291.3 | 232680 |
| 1437 | -0.1 -0.03 % |
26-09-2024 15:15:00 Thursday |
290.65 290.55 |
290.7 | 289.85 | 62268 |
| 1438 | 0.55 0.19 % |
26-09-2024 14:15:00 Thursday |
290 290.55 |
291 | 289.65 | 156535 |
| 1439 | 0.15 0.05 % |
26-09-2024 13:15:00 Thursday |
289.85 290 |
290.55 | 289.5 | 44481 |
| 1440 | 0.35 0.12 % |
26-09-2024 12:15:00 Thursday |
289.55 289.9 |
289.9 | 289.1 | 52535 |
| 1441 | -0.7 -0.24 % |
26-09-2024 11:15:00 Thursday |
290.15 289.45 |
290.4 | 289.25 | 45632 |
| 1442 | -0.75 -0.26 % |
26-09-2024 10:15:00 Thursday |
290.9 290.15 |
291 | 289.2 | 72060 |
| 1443 | 0.8 0.28 % |
26-09-2024 09:15:00 Thursday |
290.1 290.9 |
291.75 | 289.05 | 202387 |
| 1444 | -0.4 -0.14 % |
25-09-2024 15:15:00 Wednesday |
290 289.6 |
290.25 | 289.3 | 86466 |
| 1445 | 0.35 0.12 % |
25-09-2024 14:15:00 Wednesday |
289.7 290.05 |
290.3 | 287.6 | 145894 |
| 1446 | 0.4 0.14 % |
25-09-2024 13:15:00 Wednesday |
289.15 289.55 |
290.25 | 289.1 | 59535 |
| 1447 | -0.15 -0.05 % |
25-09-2024 12:15:00 Wednesday |
289.4 289.25 |
290 | 289.1 | 76026 |
| 1448 | -0.5 -0.17 % |
25-09-2024 11:15:00 Wednesday |
289.9 289.4 |
291.2 | 288.85 | 98943 |
| 1449 | 0.45 0.16 % |
25-09-2024 10:15:00 Wednesday |
289.45 289.9 |
291 | 288.75 | 195086 |
| 1450 | -4.8 -1.63 % |
25-09-2024 09:15:00 Wednesday |
294.45 289.65 |
295 | 289.4 | 635513 |
| 1451 | 1.5 0.51 % |
24-09-2024 15:15:00 Tuesday |
291.3 292.8 |
293.3 | 290.9 | 187219 |
| 1452 | -0.7 -0.24 % |
24-09-2024 14:15:00 Tuesday |
292 291.3 |
292.1 | 290.4 | 201468 |
| 1453 | 1.95 0.67 % |
24-09-2024 13:15:00 Tuesday |
290.1 292.05 |
292.5 | 289.75 | 260664 |
| 1454 | 1.9 0.66 % |
24-09-2024 12:15:00 Tuesday |
288.1 290 |
290.3 | 288.1 | 208957 |
| 1455 | 0.4 0.14 % |
24-09-2024 11:15:00 Tuesday |
287.7 288.1 |
288.45 | 286.85 | 102185 |
| 1456 | 1.45 0.51 % |
24-09-2024 10:15:00 Tuesday |
286.35 287.8 |
289.15 | 286.2 | 213217 |
| 1457 | -0.5 -0.17 % |
24-09-2024 09:15:00 Tuesday |
286.85 286.35 |
287.45 | 284.45 | 302845 |
| 1458 | 0.3 0.1 % |
23-09-2024 15:15:00 Monday |
286.2 286.5 |
286.75 | 286.05 | 141433 |
| 1459 | 1.45 0.51 % |
23-09-2024 14:15:00 Monday |
284.95 286.4 |
286.4 | 284.75 | 240126 |
| 1460 | 0.7 0.25 % |
23-09-2024 13:15:00 Monday |
284.25 284.95 |
284.95 | 284.15 | 135185 |
| 1461 | 0.25 0.09 % |
23-09-2024 12:15:00 Monday |
284 284.25 |
284.45 | 283.65 | 93358 |
| 1462 | 0.5 0.18 % |
23-09-2024 11:15:00 Monday |
283.5 284 |
284.1 | 282.9 | 93941 |
| 1463 | 0.8 0.28 % |
23-09-2024 10:15:00 Monday |
282.7 283.5 |
284.7 | 282.3 | 203971 |
| 1464 | 2.15 0.77 % |
23-09-2024 09:15:00 Monday |
280.35 282.5 |
283.45 | 278.7 | 396468 |
| 1465 | 0.25 0.09 % |
20-09-2024 15:15:00 Friday |
277.35 277.6 |
278.2 | 277.3 | 69940 |
| 1466 | 0.4 0.14 % |
20-09-2024 14:15:00 Friday |
276.85 277.25 |
277.8 | 275.4 | 150824 |
| 1467 | 0.3 0.11 % |
20-09-2024 13:15:00 Friday |
276.55 276.85 |
277.5 | 275 | 116450 |
| 1468 | 0.05 0.02 % |
20-09-2024 12:15:00 Friday |
276.6 276.65 |
277.65 | 275.8 | 191317 |
| 1469 | -2.15 -0.77 % |
20-09-2024 11:15:00 Friday |
279.05 276.9 |
279.4 | 276.7 | 207785 |
| 1470 | 3.55 1.29 % |
20-09-2024 10:15:00 Friday |
275.35 278.9 |
279.25 | 275 | 298125 |
| 1471 | 1.4 0.51 % |
20-09-2024 09:15:00 Friday |
274 275.4 |
276.35 | 272.75 | 425248 |
| 1472 | 2.1 0.77 % |
19-09-2024 15:15:00 Thursday |
272.7 274.8 |
274.8 | 272.25 | 49202 |
| 1473 | 2.75 1.02 % |
19-09-2024 14:15:00 Thursday |
270 272.75 |
272.85 | 269.85 | 112016 |
| 1474 | 0.8 0.3 % |
19-09-2024 13:15:00 Thursday |
269.35 270.15 |
271.25 | 269.05 | 68788 |
| 1475 | -0.5 -0.19 % |
19-09-2024 12:15:00 Thursday |
269.75 269.25 |
272.3 | 268.75 | 138390 |
| 1476 | -2.05 -0.75 % |
19-09-2024 11:15:00 Thursday |
271.85 269.8 |
271.85 | 267.2 | 262608 |
| 1477 | -3.1 -1.13 % |
19-09-2024 10:15:00 Thursday |
274.9 271.8 |
276.75 | 271.35 | 257062 |
| 1478 | -8.5 -3 % |
19-09-2024 09:15:00 Thursday |
283.6 275.1 |
285 | 274.7 | 274253 |
| 1479 | 0 0 % |
18-09-2024 15:15:00 Wednesday |
283 283 |
283.25 | 282.3 | 49407 |
| 1480 | 1.25 0.44 % |
18-09-2024 14:15:00 Wednesday |
281.7 282.95 |
283.3 | 281.35 | 31506 |
| 1481 | 0.15 0.05 % |
18-09-2024 13:15:00 Wednesday |
281.6 281.75 |
282.8 | 280.6 | 47553 |
| 1482 | 0.55 0.2 % |
18-09-2024 12:15:00 Wednesday |
281.6 282.15 |
283.05 | 281.5 | 42643 |
| 1483 | -1.15 -0.41 % |
18-09-2024 11:15:00 Wednesday |
282.85 281.7 |
282.9 | 281.5 | 81274 |
| 1484 | -1.25 -0.44 % |
18-09-2024 10:15:00 Wednesday |
283.95 282.7 |
283.95 | 282.5 | 88930 |
| 1485 | -0.7 -0.25 % |
18-09-2024 09:15:00 Wednesday |
284.5 283.8 |
286.15 | 283.6 | 119751 |
| 1486 | 0.45 0.16 % |
17-09-2024 15:15:00 Tuesday |
284.1 284.55 |
284.85 | 284 | 53726 |
| 1487 | -0.4 -0.14 % |
17-09-2024 14:15:00 Tuesday |
284.85 284.45 |
285.35 | 284.1 | 34115 |
| 1488 | -0.1 -0.04 % |
17-09-2024 13:15:00 Tuesday |
285 284.9 |
285.35 | 284.55 | 39421 |
| 1489 | 0.2 0.07 % |
17-09-2024 12:15:00 Tuesday |
284.8 285 |
285.5 | 284.6 | 289627 |
| 1490 | -1.25 -0.44 % |
17-09-2024 11:15:00 Tuesday |
286 284.75 |
286.15 | 283.95 | 95982 |
| 1491 | -0.15 -0.05 % |
17-09-2024 10:15:00 Tuesday |
286.05 285.9 |
286.7 | 284.8 | 69175 |
| 1492 | -4.35 -1.5 % |
17-09-2024 09:15:00 Tuesday |
290.3 285.95 |
290.8 | 285.9 | 126495 |
| 1493 | 0.2 0.07 % |
16-09-2024 15:15:00 Monday |
290.3 290.5 |
290.7 | 290 | 47892 |
| 1494 | -0.55 -0.19 % |
16-09-2024 14:15:00 Monday |
290.85 290.3 |
291.1 | 290.1 | 57449 |
| 1495 | -0.15 -0.05 % |
16-09-2024 13:15:00 Monday |
291 290.85 |
292.15 | 290.3 | 95374 |
| 1496 | 1.1 0.38 % |
16-09-2024 12:15:00 Monday |
289.7 290.8 |
291.25 | 289.6 | 118452 |
| 1497 | 0.05 0.02 % |
16-09-2024 11:15:00 Monday |
289.6 289.65 |
290.35 | 288.4 | 359482 |
| 1498 | -0.3 -0.1 % |
16-09-2024 10:15:00 Monday |
289.9 289.6 |
289.95 | 288.5 | 149968 |
| 1499 | -0.8 -0.28 % |
16-09-2024 09:15:00 Monday |
290.65 289.85 |
291.3 | 289.05 | 277671 |
| 1500 | 0.15 0.05 % |
13-09-2024 15:15:00 Friday |
289.85 290 |
290.15 | 289.55 | 40251 |
| 1501 | -0.9 -0.31 % |
13-09-2024 14:15:00 Friday |
290.45 289.55 |
291.3 | 289.55 | 49687 |
| 1502 | -0.7 -0.24 % |
13-09-2024 13:15:00 Friday |
291.25 290.55 |
291.5 | 290.5 | 140566 |
| 1503 | 0.55 0.19 % |
13-09-2024 12:15:00 Friday |
290.8 291.35 |
291.5 | 290.5 | 331234 |
| 1504 | -0.75 -0.26 % |
13-09-2024 11:15:00 Friday |
291.6 290.85 |
291.75 | 289.85 | 68147 |
| 1505 | -1.65 -0.56 % |
13-09-2024 10:15:00 Friday |
293.1 291.45 |
293.15 | 290.9 | 60239 |
| 1506 | 0.3 0.1 % |
13-09-2024 09:15:00 Friday |
292.7 293 |
293.95 | 291.8 | 134966 |
| 1507 | 0 0 % |
12-09-2024 15:15:00 Thursday |
291.4 291.4 |
292.15 | 291 | 95972 |
| 1508 | -0.1 -0.03 % |
12-09-2024 14:15:00 Thursday |
291.6 291.5 |
292.4 | 291.15 | 170724 |
| 1509 | 0.25 0.09 % |
12-09-2024 13:15:00 Thursday |
291.25 291.5 |
291.75 | 290.55 | 88475 |
| 1510 | 0.2 0.07 % |
12-09-2024 12:15:00 Thursday |
291 291.2 |
292.2 | 290.85 | 418432 |
| 1511 | 0.75 0.26 % |
12-09-2024 11:15:00 Thursday |
290.15 290.9 |
291.15 | 289.65 | 77729 |
| 1512 | 0.4 0.14 % |
12-09-2024 10:15:00 Thursday |
289.85 290.25 |
290.25 | 289 | 167836 |
| 1513 | -1.1 -0.38 % |
12-09-2024 09:15:00 Thursday |
290.95 289.85 |
292.35 | 289.55 | 478075 |
| 1514 | 0.65 0.23 % |
11-09-2024 15:15:00 Wednesday |
287.55 288.2 |
288.65 | 287.55 | 91921 |
| 1515 | 0 0 % |
11-09-2024 14:15:00 Wednesday |
287.5 287.5 |
290.35 | 286.45 | 437242 |
| 1516 | 0.1 0.03 % |
11-09-2024 13:15:00 Wednesday |
287.4 287.5 |
288.15 | 286.5 | 340957 |
| 1517 | -1.1 -0.38 % |
11-09-2024 12:15:00 Wednesday |
288.5 287.4 |
288.7 | 286.8 | 100632 |
| 1518 | -1.2 -0.41 % |
11-09-2024 11:15:00 Wednesday |
289.45 288.25 |
289.65 | 288 | 110684 |
| 1519 | 1.4 0.49 % |
11-09-2024 10:15:00 Wednesday |
288.25 289.65 |
290.15 | 287.95 | 250044 |
| 1520 | 1.7 0.59 % |
11-09-2024 09:15:00 Wednesday |
286.5 288.2 |
289.7 | 284.35 | 364610 |
| 1521 | 0.6 0.21 % |
10-09-2024 15:15:00 Tuesday |
285.6 286.2 |
286.35 | 285.55 | 71247 |
| 1522 | -0.75 -0.26 % |
10-09-2024 14:15:00 Tuesday |
286.4 285.65 |
286.7 | 284.65 | 195942 |
| 1523 | -1.15 -0.4 % |
10-09-2024 13:15:00 Tuesday |
287.45 286.3 |
287.6 | 286.3 | 77061 |
| 1524 | 1.55 0.54 % |
10-09-2024 12:15:00 Tuesday |
285.85 287.4 |
288.25 | 285.5 | 224925 |
| 1525 | 1.2 0.42 % |
10-09-2024 11:15:00 Tuesday |
284.5 285.7 |
286.15 | 284 | 145307 |
| 1526 | 1.55 0.55 % |
10-09-2024 10:15:00 Tuesday |
282.95 284.5 |
284.8 | 282.6 | 127394 |
| 1527 | 0.25 0.09 % |
10-09-2024 09:15:00 Tuesday |
282.7 282.95 |
286.3 | 282.35 | 293921 |
| 1528 | 3.5 1.25 % |
09-09-2024 15:15:00 Monday |
280.7 284.2 |
284.75 | 280.5 | 109399 |
| 1529 | 2.85 1.03 % |
09-09-2024 14:15:00 Monday |
277.85 280.7 |
281.1 | 277.4 | 194671 |
| 1530 | 0.45 0.16 % |
09-09-2024 13:15:00 Monday |
277.3 277.75 |
280 | 277 | 176532 |
| 1531 | -0.4 -0.14 % |
09-09-2024 12:15:00 Monday |
277.7 277.3 |
277.8 | 275.8 | 330418 |
| 1532 | -2.6 -0.93 % |
09-09-2024 11:15:00 Monday |
280.3 277.7 |
280.65 | 277.2 | 495510 |
| 1533 | 1.55 0.56 % |
09-09-2024 10:15:00 Monday |
278.65 280.2 |
280.75 | 277.8 | 288200 |
| 1534 | -3.55 -1.26 % |
09-09-2024 09:15:00 Monday |
282.1 278.55 |
282.5 | 276.7 | 738566 |
| 1535 | 0.35 0.12 % |
06-09-2024 15:15:00 Friday |
283.65 284 |
284.15 | 283.3 | 107166 |
| 1536 | -0.5 -0.18 % |
06-09-2024 14:15:00 Friday |
284 283.5 |
284.1 | 282.1 | 301765 |
| 1537 | -0.05 -0.02 % |
06-09-2024 13:15:00 Friday |
284.15 284.1 |
285.2 | 283.75 | 128597 |
| 1538 | -0.8 -0.28 % |
06-09-2024 12:15:00 Friday |
284.95 284.15 |
285.75 | 283.1 | 158693 |
| 1539 | 2.3 0.81 % |
06-09-2024 11:15:00 Friday |
282.65 284.95 |
285.2 | 282.3 | 293496 |
| 1540 | -0.9 -0.32 % |
06-09-2024 10:15:00 Friday |
283.75 282.85 |
285.2 | 282.5 | 412602 |
| 1541 | -6.3 -2.17 % |
06-09-2024 09:15:00 Friday |
290.05 283.75 |
290.35 | 282.25 | 977501 |
| 1542 | -0.35 -0.12 % |
05-09-2024 15:15:00 Thursday |
290.75 290.4 |
291.3 | 290 | 78902 |
| 1543 | -0.65 -0.22 % |
05-09-2024 14:15:00 Thursday |
291.4 290.75 |
291.65 | 290 | 178010 |
| 1544 | -0.15 -0.05 % |
05-09-2024 13:15:00 Thursday |
291.65 291.5 |
292.3 | 290.85 | 149245 |
| 1545 | -1.35 -0.46 % |
05-09-2024 12:15:00 Thursday |
293.05 291.7 |
293.65 | 291.5 | 352698 |
| 1546 | -0.1 -0.03 % |
05-09-2024 11:15:00 Thursday |
293.2 293.1 |
293.6 | 292.5 | 335426 |
| 1547 | -0.95 -0.32 % |
05-09-2024 10:15:00 Thursday |
294.1 293.15 |
294.15 | 291.7 | 522531 |
| 1548 | -5.15 -1.72 % |
05-09-2024 09:15:00 Thursday |
299.25 294.1 |
299.65 | 293.2 | 320715 |
| 1549 | 0.1 0.03 % |
04-09-2024 15:15:00 Wednesday |
299 299.1 |
299.5 | 298.55 | 79931 |
| 1550 | 1.05 0.35 % |
04-09-2024 14:15:00 Wednesday |
298 299.05 |
299.1 | 297.5 | 259894 |
| 1551 | -0.3 -0.1 % |
04-09-2024 13:15:00 Wednesday |
298.45 298.15 |
298.95 | 297.55 | 148680 |
| 1552 | -0.15 -0.05 % |
04-09-2024 12:15:00 Wednesday |
298.55 298.4 |
298.9 | 297.6 | 108766 |
| 1553 | -1.2 -0.4 % |
04-09-2024 11:15:00 Wednesday |
299.75 298.55 |
300.25 | 298.1 | 97363 |
| 1554 | 1.35 0.45 % |
04-09-2024 10:15:00 Wednesday |
298.65 300 |
301.85 | 298.55 | 474097 |
| 1555 | 1.5 0.51 % |
04-09-2024 09:15:00 Wednesday |
297 298.5 |
299.15 | 295.15 | 474175 |
| 1556 | 0.3 0.1 % |
03-09-2024 15:15:00 Tuesday |
297 297.3 |
297.5 | 297 | 79728 |
| 1557 | -0.75 -0.25 % |
03-09-2024 14:15:00 Tuesday |
297.7 296.95 |
297.95 | 296.9 | 130531 |
| 1558 | 0.3 0.1 % |
03-09-2024 13:15:00 Tuesday |
297.55 297.85 |
298.55 | 297.05 | 77205 |
| 1559 | -1.55 -0.52 % |
03-09-2024 12:15:00 Tuesday |
299.1 297.55 |
299.1 | 297.35 | 192352 |
| 1560 | 0 0 % |
03-09-2024 11:15:00 Tuesday |
299 299 |
299.4 | 298.35 | 189232 |
| 1561 | 1.35 0.45 % |
03-09-2024 10:15:00 Tuesday |
297.65 299 |
299.2 | 296.9 | 322723 |
| 1562 | -1.35 -0.45 % |
03-09-2024 09:15:00 Tuesday |
299 297.65 |
301.3 | 297.35 | 452697 |
| 1563 | -0.05 -0.02 % |
02-09-2024 15:15:00 Monday |
297.05 297 |
297.1 | 296.5 | 70918 |
| 1564 | 1.4 0.47 % |
02-09-2024 14:15:00 Monday |
295.65 297.05 |
297.25 | 295.4 | 121652 |
| 1565 | 0.1 0.03 % |
02-09-2024 13:15:00 Monday |
295.55 295.65 |
295.95 | 295.1 | 78362 |
| 1566 | -0.85 -0.29 % |
02-09-2024 12:15:00 Monday |
296.4 295.55 |
297.05 | 295.25 | 367712 |
| 1567 | -1.25 -0.42 % |
02-09-2024 11:15:00 Monday |
297.55 296.3 |
297.75 | 295.9 | 109682 |
| 1568 | -0.35 -0.12 % |
02-09-2024 10:15:00 Monday |
297.9 297.55 |
298.9 | 296.75 | 160332 |
| 1569 | -3.5 -1.16 % |
02-09-2024 09:15:00 Monday |
301.45 297.95 |
301.45 | 296.95 | 395160 |
| 1570 | 0.2 0.07 % |
30-08-2024 15:15:00 Friday |
299.45 299.65 |
300 | 299 | 63338 |
| 1571 | 0.65 0.22 % |
30-08-2024 14:15:00 Friday |
298.8 299.45 |
302 | 298.25 | 198529 |
| 1572 | -0.05 -0.02 % |
30-08-2024 13:15:00 Friday |
298.9 298.85 |
299.1 | 297.15 | 30377 |
| 1573 | 0.6 0.2 % |
30-08-2024 12:15:00 Friday |
298.2 298.8 |
299.1 | 296.4 | 80257 |
| 1574 | -0.5 -0.17 % |
30-08-2024 11:15:00 Friday |
298.9 298.4 |
299.15 | 298.2 | 64262 |
| 1575 | 3.85 1.31 % |
30-08-2024 10:15:00 Friday |
295 298.85 |
300.45 | 294.8 | 191753 |
| 1576 | -2 -0.67 % |
30-08-2024 09:15:00 Friday |
297 295 |
298 | 294.3 | 156113 |
| 1577 | 0.45 0.15 % |
29-08-2024 15:15:00 Thursday |
296.6 297.05 |
297.45 | 296.4 | 75043 |
| 1578 | 2.9 0.99 % |
29-08-2024 14:15:00 Thursday |
293.6 296.5 |
296.7 | 292.1 | 432446 |
| 1579 | -0.75 -0.25 % |
29-08-2024 13:15:00 Thursday |
294.3 293.55 |
294.8 | 293 | 154030 |
| 1580 | -0.1 -0.03 % |
29-08-2024 12:15:00 Thursday |
294.35 294.25 |
295.35 | 294.1 | 143000 |
| 1581 | -1.9 -0.64 % |
29-08-2024 11:15:00 Thursday |
296.15 294.25 |
296.5 | 294 | 201407 |
| 1582 | -2.35 -0.79 % |
29-08-2024 10:15:00 Thursday |
298.55 296.2 |
298.65 | 295.05 | 277270 |
| 1583 | -0.7 -0.23 % |
29-08-2024 09:15:00 Thursday |
299.25 298.55 |
301 | 298.5 | 314609 |
| 1584 | 1 0.33 % |
28-08-2024 15:15:00 Wednesday |
300 301 |
301 | 299.5 | 46881 |
| 1585 | -1.25 -0.41 % |
28-08-2024 14:15:00 Wednesday |
301.25 300 |
301.35 | 300 | 55314 |
| 1586 | -0.5 -0.17 % |
28-08-2024 13:15:00 Wednesday |
301.75 301.25 |
301.95 | 301.05 | 19978 |
| 1587 | 0.15 0.05 % |
28-08-2024 12:15:00 Wednesday |
301.65 301.8 |
302.1 | 301.25 | 37249 |
| 1588 | 0.65 0.22 % |
28-08-2024 11:15:00 Wednesday |
301.1 301.75 |
301.75 | 301 | 77423 |
| 1589 | -0.1 -0.03 % |
28-08-2024 10:15:00 Wednesday |
301.2 301.1 |
301.3 | 299.75 | 372159 |
| 1590 | -0.15 -0.05 % |
28-08-2024 09:15:00 Wednesday |
301.35 301.2 |
304.5 | 300.3 | 137318 |
| 1591 | 0.1 0.03 % |
27-08-2024 15:15:00 Tuesday |
301.25 301.35 |
301.45 | 300.45 | 142186 |
| 1592 | -2.55 -0.84 % |
27-08-2024 14:15:00 Tuesday |
303.55 301 |
303.75 | 299.6 | 162754 |
| 1593 | -1.05 -0.34 % |
27-08-2024 13:15:00 Tuesday |
304.45 303.4 |
304.75 | 303.4 | 56985 |
| 1594 | -0.25 -0.08 % |
27-08-2024 12:15:00 Tuesday |
304.75 304.5 |
305 | 304.4 | 29749 |
| 1595 | -1.2 -0.39 % |
27-08-2024 11:15:00 Tuesday |
305.95 304.75 |
305.95 | 304.7 | 306188 |
| 1596 | 0.8 0.26 % |
27-08-2024 10:15:00 Tuesday |
305.1 305.9 |
305.95 | 304.4 | 44756 |
| 1597 | -1.35 -0.44 % |
27-08-2024 09:15:00 Tuesday |
306.6 305.25 |
307.4 | 304.45 | 101607 |
| 1598 | 0.55 0.18 % |
26-08-2024 15:15:00 Monday |
306.45 307 |
307 | 306.2 | 127706 |
| 1599 | 0.05 0.02 % |
26-08-2024 14:15:00 Monday |
306.4 306.45 |
306.85 | 306.25 | 140056 |
| 1600 | -0.1 -0.03 % |
26-08-2024 13:15:00 Monday |
306.65 306.55 |
306.75 | 306 | 71101 |
| 1601 | -0.6 -0.2 % |
26-08-2024 12:15:00 Monday |
307.1 306.5 |
307.15 | 306.4 | 106009 |
| 1602 | 0.55 0.18 % |
26-08-2024 11:15:00 Monday |
306.6 307.15 |
307.7 | 306.5 | 126320 |
| 1603 | -0.35 -0.11 % |
26-08-2024 10:15:00 Monday |
307 306.65 |
307.2 | 305.75 | 165062 |
| 1604 | -2.5 -0.81 % |
26-08-2024 09:15:00 Monday |
309.6 307.1 |
309.6 | 306.95 | 504256 |
| 1605 | 0.1 0.03 % |
23-08-2024 15:15:00 Friday |
306 306.1 |
306.45 | 305.75 | 94889 |
| 1606 | -0.85 -0.28 % |
23-08-2024 14:15:00 Friday |
306.75 305.9 |
307 | 305.8 | 228356 |
| 1607 | -0.3 -0.1 % |
23-08-2024 13:15:00 Friday |
307.05 306.75 |
307.25 | 305.9 | 122781 |
| 1608 | -0.25 -0.08 % |
23-08-2024 12:15:00 Friday |
307.25 307 |
307.4 | 306.55 | 84423 |
| 1609 | -0.85 -0.28 % |
23-08-2024 11:15:00 Friday |
307.95 307.1 |
309.1 | 306.85 | 187622 |
| 1610 | 0.4 0.13 % |
23-08-2024 10:15:00 Friday |
307.5 307.9 |
308.4 | 306.45 | 219812 |
| 1611 | 1.65 0.54 % |
23-08-2024 09:15:00 Friday |
305.95 307.6 |
308.4 | 304.05 | 631611 |
| 1612 | 0.7 0.23 % |
22-08-2024 15:15:00 Thursday |
303.8 304.5 |
305.85 | 303.6 | 136293 |
| 1613 | -1.15 -0.38 % |
22-08-2024 14:15:00 Thursday |
304.7 303.55 |
304.7 | 303.45 | 142578 |
| 1614 | 0.15 0.05 % |
22-08-2024 13:15:00 Thursday |
304.4 304.55 |
305.05 | 304 | 109365 |
| 1615 | -1.05 -0.34 % |
22-08-2024 12:15:00 Thursday |
305.45 304.4 |
306.3 | 304.4 | 145291 |
| 1616 | 0.8 0.26 % |
22-08-2024 11:15:00 Thursday |
304.7 305.5 |
305.9 | 304.3 | 341186 |
| 1617 | 0.25 0.08 % |
22-08-2024 10:15:00 Thursday |
304.35 304.6 |
305.15 | 304 | 163285 |
| 1618 | -2.55 -0.83 % |
22-08-2024 09:15:00 Thursday |
306.9 304.35 |
306.9 | 304.05 | 326461 |
| 1619 | 1.3 0.43 % |
21-08-2024 15:15:00 Wednesday |
304.8 306.1 |
306.8 | 304.5 | 43935 |
| 1620 | 0.95 0.31 % |
21-08-2024 14:15:00 Wednesday |
304 304.95 |
305 | 303.45 | 81001 |
| 1621 | 0.8 0.26 % |
21-08-2024 13:15:00 Wednesday |
303.2 304 |
304.3 | 303 | 298028 |
| 1622 | -0.45 -0.15 % |
21-08-2024 12:15:00 Wednesday |
303.6 303.15 |
304.1 | 302.9 | 34386 |
| 1623 | 0.4 0.13 % |
21-08-2024 11:15:00 Wednesday |
303.2 303.6 |
303.85 | 302.6 | 39027 |
| 1624 | -1.15 -0.38 % |
21-08-2024 10:15:00 Wednesday |
304.35 303.2 |
304.5 | 303.15 | 42434 |
| 1625 | 1.35 0.45 % |
21-08-2024 09:15:00 Wednesday |
303.15 304.5 |
305.7 | 303 | 135800 |
| 1626 | -0.7 -0.23 % |
20-08-2024 15:15:00 Tuesday |
303.3 302.6 |
303.4 | 302.6 | 43711 |
| 1627 | -0.35 -0.12 % |
20-08-2024 14:15:00 Tuesday |
303.45 303.1 |
303.9 | 302.9 | 40964 |
| 1628 | 1.6 0.53 % |
20-08-2024 13:15:00 Tuesday |
301.75 303.35 |
304.4 | 301.65 | 72773 |
| 1629 | 1.8 0.6 % |
20-08-2024 12:15:00 Tuesday |
300.2 302 |
302.8 | 300 | 304495 |
| 1630 | 0.7 0.23 % |
20-08-2024 11:15:00 Tuesday |
299.6 300.3 |
300.55 | 298.1 | 28863 |
| 1631 | -1.15 -0.38 % |
20-08-2024 10:15:00 Tuesday |
300.5 299.35 |
300.75 | 297.8 | 123432 |
| 1632 | -0.75 -0.25 % |
20-08-2024 09:15:00 Tuesday |
301.45 300.7 |
303.15 | 300.25 | 148772 |
| 1633 | 0.15 0.05 % |
19-08-2024 15:15:00 Monday |
302.2 302.35 |
302.65 | 302.05 | 43249 |
| 1634 | 0.35 0.12 % |
19-08-2024 14:15:00 Monday |
302.05 302.4 |
302.4 | 301.15 | 73297 |
| 1635 | -1.2 -0.4 % |
19-08-2024 13:15:00 Monday |
303.35 302.15 |
303.8 | 301.95 | 38452 |
| 1636 | 0.45 0.15 % |
19-08-2024 12:15:00 Monday |
302.95 303.4 |
303.5 | 302.15 | 36798 |
| 1637 | -1.05 -0.35 % |
19-08-2024 11:15:00 Monday |
303.9 302.85 |
304.6 | 302.8 | 62041 |
| 1638 | -0.25 -0.08 % |
19-08-2024 10:15:00 Monday |
304.15 303.9 |
305.05 | 303.5 | 69524 |
| 1639 | -1.2 -0.39 % |
19-08-2024 09:15:00 Monday |
305.2 304 |
305.5 | 303.3 | 185496 |
| 1640 | -0.2 -0.07 % |
16-08-2024 15:15:00 Friday |
303.3 303.1 |
303.7 | 303 | 55838 |
| 1641 | 2.5 0.83 % |
16-08-2024 14:15:00 Friday |
300.85 303.35 |
303.8 | 300.75 | 141544 |
| 1642 | 0.55 0.18 % |
16-08-2024 13:15:00 Friday |
300.4 300.95 |
301.35 | 300.1 | 81021 |
| 1643 | 1.85 0.62 % |
16-08-2024 12:15:00 Friday |
298.55 300.4 |
300.9 | 298.45 | 70134 |
| 1644 | 0.85 0.29 % |
16-08-2024 11:15:00 Friday |
297.7 298.55 |
299.2 | 297.25 | 41590 |
| 1645 | 0.15 0.05 % |
16-08-2024 10:15:00 Friday |
297.75 297.9 |
299.75 | 297.4 | 78098 |
| 1646 | 0.65 0.22 % |
16-08-2024 09:15:00 Friday |
296.8 297.45 |
300 | 296.5 | 180538 |
| 1647 | 1.15 0.39 % |
14-08-2024 15:15:00 Wednesday |
293.25 294.4 |
294.75 | 293 | 32077 |
| 1648 | -0.85 -0.29 % |
14-08-2024 14:15:00 Wednesday |
294 293.15 |
296.65 | 293.15 | 106488 |
| 1649 | 0.25 0.09 % |
14-08-2024 13:15:00 Wednesday |
293.7 293.95 |
294.5 | 292.75 | 32115 |
| 1650 | 0.7 0.24 % |
14-08-2024 12:15:00 Wednesday |
293.1 293.8 |
294.4 | 292.5 | 43337 |
| 1651 | 1.2 0.41 % |
14-08-2024 11:15:00 Wednesday |
291.8 293 |
293.15 | 290.7 | 88188 |
| 1652 | -1.85 -0.63 % |
14-08-2024 10:15:00 Wednesday |
293.65 291.8 |
294.95 | 291.05 | 70971 |
| 1653 | -2.85 -0.96 % |
14-08-2024 09:15:00 Wednesday |
296.5 293.65 |
297 | 291.45 | 204937 |
| 1654 | 0.8 0.27 % |
13-08-2024 15:15:00 Tuesday |
295.45 296.25 |
296.65 | 295.3 | 94587 |
| 1655 | -3.2 -1.07 % |
13-08-2024 14:15:00 Tuesday |
298.8 295.6 |
299.35 | 295.4 | 206128 |
| 1656 | -1.9 -0.63 % |
13-08-2024 13:15:00 Tuesday |
300.8 298.9 |
301.55 | 297.55 | 155424 |
| 1657 | -1.25 -0.41 % |
13-08-2024 12:15:00 Tuesday |
302.05 300.8 |
302.35 | 300.2 | 131123 |
| 1658 | 0.05 0.02 % |
13-08-2024 11:15:00 Tuesday |
301.85 301.9 |
302.6 | 301.1 | 125703 |
| 1659 | 1.5 0.5 % |
13-08-2024 10:15:00 Tuesday |
300.2 301.7 |
302.25 | 299.3 | 153409 |
| 1660 | -2.3 -0.76 % |
13-08-2024 09:15:00 Tuesday |
302.45 300.15 |
302.45 | 299.95 | 295043 |
| 1661 | -0.15 -0.05 % |
12-08-2024 15:15:00 Monday |
301.4 301.25 |
301.95 | 301 | 56003 |
| 1662 | -1.4 -0.46 % |
12-08-2024 14:15:00 Monday |
302.85 301.45 |
303.1 | 300.25 | 76971 |
| 1663 | 0.95 0.31 % |
12-08-2024 13:15:00 Monday |
301.9 302.85 |
303.4 | 301.9 | 108212 |
| 1664 | 1.4 0.47 % |
12-08-2024 12:15:00 Monday |
300.5 301.9 |
302.5 | 300.5 | 61277 |
| 1665 | -2.65 -0.87 % |
12-08-2024 11:15:00 Monday |
303.15 300.5 |
303.6 | 300.5 | 83210 |
| 1666 | 3.5 1.17 % |
12-08-2024 10:15:00 Monday |
299.5 303 |
303.15 | 299.4 | 125195 |
| 1667 | 1.05 0.35 % |
12-08-2024 09:15:00 Monday |
298.3 299.35 |
302.35 | 298.3 | 287921 |
| 1668 | -0.55 -0.18 % |
09-08-2024 15:15:00 Friday |
302.35 301.8 |
302.5 | 301.2 | 125722 |
| 1669 | 0.05 0.02 % |
09-08-2024 14:15:00 Friday |
302.4 302.45 |
302.8 | 301.25 | 151066 |
| 1670 | 1.2 0.4 % |
09-08-2024 13:15:00 Friday |
301.35 302.55 |
302.9 | 301.1 | 95355 |
| 1671 | -0.5 -0.17 % |
09-08-2024 12:15:00 Friday |
301.8 301.3 |
302.45 | 300.8 | 101698 |
| 1672 | -0.25 -0.08 % |
09-08-2024 11:15:00 Friday |
302.05 301.8 |
302.25 | 301 | 123732 |
| 1673 | -0.8 -0.26 % |
09-08-2024 10:15:00 Friday |
302.8 302 |
303 | 300.65 | 214953 |
| 1674 | 0.85 0.28 % |
09-08-2024 09:15:00 Friday |
302.05 302.9 |
305.05 | 301.7 | 584518 |
| 1675 | -0.45 -0.15 % |
08-08-2024 15:15:00 Thursday |
298.2 297.75 |
298.4 | 297.1 | 85899 |
| 1676 | -1.75 -0.58 % |
08-08-2024 14:15:00 Thursday |
300 298.25 |
300.3 | 298.2 | 194321 |
| 1677 | 0.15 0.05 % |
08-08-2024 13:15:00 Thursday |
299.95 300.1 |
301 | 298.95 | 144406 |
| 1678 | -0.05 -0.02 % |
08-08-2024 12:15:00 Thursday |
299.85 299.8 |
302.65 | 299.3 | 265247 |
| 1679 | 1 0.33 % |
08-08-2024 11:15:00 Thursday |
298.8 299.8 |
299.8 | 298.25 | 393333 |
| 1680 | -0.45 -0.15 % |
08-08-2024 10:15:00 Thursday |
299.15 298.7 |
300.8 | 298 | 271301 |
| 1681 | -1.85 -0.61 % |
08-08-2024 09:15:00 Thursday |
301 299.15 |
301.2 | 297.2 | 439064 |
| 1682 | 0.7 0.23 % |
07-08-2024 15:15:00 Wednesday |
299.8 300.5 |
301 | 299.8 | 225206 |
| 1683 | 1.3 0.44 % |
07-08-2024 14:15:00 Wednesday |
298.55 299.85 |
300 | 298.5 | 278802 |
| 1684 | 1.5 0.51 % |
07-08-2024 13:15:00 Wednesday |
297 298.5 |
298.9 | 296.1 | 166753 |
| 1685 | 1.2 0.41 % |
07-08-2024 12:15:00 Wednesday |
295.75 296.95 |
297.4 | 295.6 | 277046 |
| 1686 | 0.9 0.31 % |
07-08-2024 11:15:00 Wednesday |
294.8 295.7 |
296.6 | 293.95 | 180970 |
| 1687 | 1.8 0.61 % |
07-08-2024 10:15:00 Wednesday |
292.85 294.65 |
297 | 292.85 | 386499 |
| 1688 | -2.25 -0.76 % |
07-08-2024 09:15:00 Wednesday |
295.25 293 |
295.5 | 289.75 | 832722 |
| 1689 | 0.55 0.19 % |
06-08-2024 15:15:00 Tuesday |
287 287.55 |
287.8 | 286.5 | 112755 |
| 1690 | -1.9 -0.66 % |
06-08-2024 14:15:00 Tuesday |
288.85 286.95 |
291.8 | 286.75 | 197121 |
| 1691 | -3.6 -1.23 % |
06-08-2024 13:15:00 Tuesday |
292.55 288.95 |
293 | 288.8 | 215483 |
| 1692 | -1.65 -0.56 % |
06-08-2024 12:15:00 Tuesday |
294.25 292.6 |
294.5 | 292.5 | 80883 |
| 1693 | -0.1 -0.03 % |
06-08-2024 11:15:00 Tuesday |
294.5 294.4 |
295 | 293.7 | 71184 |
| 1694 | -2.05 -0.69 % |
06-08-2024 10:15:00 Tuesday |
296.35 294.3 |
296.7 | 292.15 | 227653 |
| 1695 | 4.8 1.65 % |
06-08-2024 09:15:00 Tuesday |
291.6 296.4 |
302.5 | 291.6 | 722579 |
| 1696 | -1.1 -0.38 % |
05-08-2024 15:15:00 Monday |
290.3 289.2 |
290.85 | 289 | 251547 |
| 1697 | -3.35 -1.14 % |
05-08-2024 14:15:00 Monday |
293.65 290.3 |
293.95 | 290 | 418954 |
| 1698 | 1.4 0.48 % |
05-08-2024 13:15:00 Monday |
292.25 293.65 |
295.9 | 291.25 | 414244 |
| 1699 | -0.6 -0.2 % |
05-08-2024 12:15:00 Monday |
292.8 292.2 |
293.35 | 289.2 | 452205 |
| 1700 | 3.15 1.09 % |
05-08-2024 11:15:00 Monday |
289.8 292.95 |
293.15 | 286.05 | 733171 |
| 1701 | -6.7 -2.26 % |
05-08-2024 10:15:00 Monday |
296.6 289.9 |
297.3 | 289.45 | 809459 |
| 1702 | 21.1 7.66 % |
05-08-2024 09:15:00 Monday |
275.55 296.65 |
296.8 | 275.55 | 2475123 |
| 1703 | 0 0 % |
02-08-2024 15:15:00 Friday |
303.1 303.1 |
303.3 | 302.75 | 255640 |
| 1704 | -0.95 -0.31 % |
02-08-2024 14:15:00 Friday |
303.95 303 |
304.25 | 302.5 | 313089 |
| 1705 | -0.9 -0.3 % |
02-08-2024 13:15:00 Friday |
304.65 303.75 |
305.25 | 303.75 | 251137 |
| 1706 | -0.55 -0.18 % |
02-08-2024 12:15:00 Friday |
305.05 304.5 |
305.35 | 303.4 | 203445 |
| 1707 | -1.2 -0.39 % |
02-08-2024 11:15:00 Friday |
306.25 305.05 |
306.5 | 304.6 | 178424 |
| 1708 | 0.05 0.02 % |
02-08-2024 10:15:00 Friday |
306.1 306.15 |
308.5 | 305.65 | 261994 |
| 1709 | 1.7 0.56 % |
02-08-2024 09:15:00 Friday |
304.2 305.9 |
308.65 | 301.7 | 1044394 |
| 1710 | 0.15 0.05 % |
01-08-2024 15:15:00 Thursday |
311.35 311.5 |
311.95 | 310.7 | 57252 |
| 1711 | 1.8 0.58 % |
01-08-2024 14:15:00 Thursday |
309.55 311.35 |
311.45 | 308.1 | 125074 |
| 1712 | -0.75 -0.24 % |
01-08-2024 13:15:00 Thursday |
310.4 309.65 |
311.05 | 309.55 | 260147 |
| 1713 | -0.5 -0.16 % |
01-08-2024 12:15:00 Thursday |
310.5 310 |
311.2 | 308.65 | 146995 |
| 1714 | -2 -0.64 % |
01-08-2024 11:15:00 Thursday |
312.55 310.55 |
313 | 310.3 | 95723 |
| 1715 | -2.65 -0.84 % |
01-08-2024 10:15:00 Thursday |
315.3 312.65 |
316.3 | 309.3 | 292873 |
| 1716 | -2.3 -0.72 % |
01-08-2024 09:15:00 Thursday |
317.6 315.3 |
317.6 | 314.55 | 182874 |
| 1717 | 0.65 0.21 % |
31-07-2024 15:15:00 Wednesday |
315.8 316.45 |
316.85 | 315.4 | 51170 |
| 1718 | -0.45 -0.14 % |
31-07-2024 14:15:00 Wednesday |
316.25 315.8 |
317.35 | 315.65 | 87983 |
| 1719 | -1.4 -0.44 % |
31-07-2024 13:15:00 Wednesday |
317.6 316.2 |
317.75 | 316 | 46683 |
| 1720 | -1.15 -0.36 % |
31-07-2024 12:15:00 Wednesday |
318.65 317.5 |
318.95 | 317.05 | 59578 |
| 1721 | 1.8 0.57 % |
31-07-2024 11:15:00 Wednesday |
316.85 318.65 |
318.95 | 316.7 | 55557 |
| 1722 | -0.3 -0.09 % |
31-07-2024 10:15:00 Wednesday |
317.2 316.9 |
317.4 | 315.8 | 123239 |
| 1723 | -2.6 -0.81 % |
31-07-2024 09:15:00 Wednesday |
320 317.4 |
320.45 | 316 | 279884 |
| 1724 | -0.25 -0.08 % |
30-07-2024 15:15:00 Tuesday |
318.1 317.85 |
318.3 | 317.5 | 252592 |
| 1725 | -1.35 -0.42 % |
30-07-2024 14:15:00 Tuesday |
319.35 318 |
319.95 | 318 | 276773 |
| 1726 | -0.5 -0.16 % |
30-07-2024 13:15:00 Tuesday |
319.95 319.45 |
320.35 | 319 | 202835 |
| 1727 | 0.35 0.11 % |
30-07-2024 12:15:00 Tuesday |
319.45 319.8 |
320.4 | 318.3 | 275186 |
| 1728 | -3.2 -0.99 % |
30-07-2024 11:15:00 Tuesday |
322.65 319.45 |
322.8 | 318.05 | 380604 |
| 1729 | 1.8 0.56 % |
30-07-2024 10:15:00 Tuesday |
320.95 322.75 |
322.8 | 320.8 | 317579 |
| 1730 | -4.8 -1.47 % |
30-07-2024 09:15:00 Tuesday |
325.9 321.1 |
326.75 | 319.55 | 1322572 |
| 1731 | 0.65 0.2 % |
29-07-2024 15:15:00 Monday |
321.25 321.9 |
322 | 320.8 | 292239 |
| 1732 | 1.55 0.48 % |
29-07-2024 14:15:00 Monday |
319.7 321.25 |
322.45 | 319.6 | 608234 |
| 1733 | 1.8 0.57 % |
29-07-2024 13:15:00 Monday |
318 319.8 |
325.65 | 317.1 | 1085409 |
| 1734 | -0.2 -0.06 % |
29-07-2024 12:15:00 Monday |
318.2 318 |
319.35 | 315.8 | 370646 |
| 1735 | 2.3 0.73 % |
29-07-2024 11:15:00 Monday |
316.1 318.4 |
319.3 | 315.9 | 444377 |
| 1736 | 1.55 0.49 % |
29-07-2024 10:15:00 Monday |
314.5 316.05 |
316.9 | 314.2 | 386075 |
| 1737 | 1.55 0.5 % |
29-07-2024 09:15:00 Monday |
312.95 314.5 |
315.9 | 310.95 | 765010 |
| 1738 | 0.3 0.1 % |
26-07-2024 15:15:00 Friday |
309.8 310.1 |
310.6 | 309.6 | 73760 |
| 1739 | 0.35 0.11 % |
26-07-2024 14:15:00 Friday |
309.45 309.8 |
310 | 308.6 | 120277 |
| 1740 | 0.5 0.16 % |
26-07-2024 13:15:00 Friday |
309.2 309.7 |
310 | 308.6 | 81444 |
| 1741 | 0.2 0.06 % |
26-07-2024 12:15:00 Friday |
308.9 309.1 |
310 | 308.6 | 89943 |
| 1742 | 1.15 0.37 % |
26-07-2024 11:15:00 Friday |
307.85 309 |
309.5 | 307.25 | 100357 |
| 1743 | -0.3 -0.1 % |
26-07-2024 10:15:00 Friday |
308.05 307.75 |
309.7 | 306.95 | 178329 |
| 1744 | 4.5 1.48 % |
26-07-2024 09:15:00 Friday |
303.5 308 |
308.05 | 302.35 | 343473 |
| 1745 | 0.3 0.1 % |
25-07-2024 15:15:00 Thursday |
301.7 302 |
302.95 | 300.9 | 151817 |
| 1746 | 2.15 0.72 % |
25-07-2024 14:15:00 Thursday |
299.55 301.7 |
302 | 298.25 | 265339 |
| 1747 | -0.5 -0.17 % |
25-07-2024 13:15:00 Thursday |
300.05 299.55 |
300.8 | 298.5 | 169675 |
| 1748 | -0.85 -0.28 % |
25-07-2024 12:15:00 Thursday |
301 300.15 |
301.35 | 299.55 | 190187 |
| 1749 | -0.15 -0.05 % |
25-07-2024 11:15:00 Thursday |
301.15 301 |
303.3 | 299.85 | 281176 |
| 1750 | 3.2 1.07 % |
25-07-2024 10:15:00 Thursday |
298 301.2 |
301.5 | 297.65 | 315358 |
| 1751 | 0.3 0.1 % |
25-07-2024 09:15:00 Thursday |
297.95 298.25 |
300.6 | 293.2 | 946430 |
| 1752 | 0.8 0.27 % |
24-07-2024 15:15:00 Wednesday |
299.8 300.6 |
300.7 | 299.5 | 143716 |
| 1753 | -1.2 -0.4 % |
24-07-2024 14:15:00 Wednesday |
300.9 299.7 |
301.9 | 299.3 | 350695 |
| 1754 | -0.85 -0.28 % |
24-07-2024 13:15:00 Wednesday |
301.8 300.95 |
303 | 300.55 | 144110 |
| 1755 | 0.05 0.02 % |
24-07-2024 12:15:00 Wednesday |
301.75 301.8 |
301.95 | 300.05 | 178006 |
| 1756 | -1.15 -0.38 % |
24-07-2024 11:15:00 Wednesday |
302.9 301.75 |
303.3 | 300.5 | 247811 |
| 1757 | -1.95 -0.64 % |
24-07-2024 10:15:00 Wednesday |
304.95 303 |
305.65 | 302.9 | 194015 |
| 1758 | 2.9 0.96 % |
24-07-2024 09:15:00 Wednesday |
302.1 305 |
306.5 | 300.15 | 725566 |
| 1759 | 1.35 0.45 % |
23-07-2024 15:15:00 Tuesday |
300.65 302 |
302.7 | 300.15 | 269929 |
| 1760 | -0.35 -0.12 % |
23-07-2024 14:15:00 Tuesday |
301 300.65 |
302.95 | 298.75 | 617653 |
| 1761 | 1.4 0.47 % |
23-07-2024 13:15:00 Tuesday |
299.75 301.15 |
302.2 | 294.2 | 1279501 |
| 1762 | -10.25 -3.31 % |
23-07-2024 12:15:00 Tuesday |
310 299.75 |
310.25 | 281.35 | 3887883 |
| 1763 | -4.15 -1.32 % |
23-07-2024 11:15:00 Tuesday |
314.35 310.2 |
314.4 | 308.15 | 701833 |
| 1764 | 2.45 0.79 % |
23-07-2024 10:15:00 Tuesday |
311.85 314.3 |
314.5 | 311.25 | 353837 |
| 1765 | -5.4 -1.7 % |
23-07-2024 09:15:00 Tuesday |
317.4 312 |
317.4 | 308.45 | 932361 |
| 1766 | 1.45 0.46 % |
22-07-2024 15:15:00 Monday |
312 313.45 |
313.75 | 311.85 | 202745 |
| 1767 | -0.15 -0.05 % |
22-07-2024 14:15:00 Monday |
312.3 312.15 |
312.3 | 310.5 | 459364 |
| 1768 | -0.4 -0.13 % |
22-07-2024 13:15:00 Monday |
312.75 312.35 |
314.9 | 311.85 | 406753 |
| 1769 | 1.8 0.58 % |
22-07-2024 12:15:00 Monday |
310.8 312.6 |
313.45 | 310.05 | 299615 |
| 1770 | 0.55 0.18 % |
22-07-2024 11:15:00 Monday |
310.35 310.9 |
311.7 | 309 | 234125 |
| 1771 | 0.55 0.18 % |
22-07-2024 10:15:00 Monday |
309.8 310.35 |
312.3 | 308.2 | 614151 |
| 1772 | 4.25 1.39 % |
22-07-2024 09:15:00 Monday |
305.55 309.8 |
310.95 | 297.25 | 1612730 |
| 1773 | 1.8 0.59 % |
19-07-2024 15:15:00 Friday |
305.95 307.75 |
307.75 | 305.55 | 100177 |
| 1774 | -2.25 -0.73 % |
19-07-2024 14:15:00 Friday |
308.3 306.05 |
308.8 | 305.85 | 238833 |
| 1775 | 0.85 0.28 % |
19-07-2024 13:15:00 Friday |
307.5 308.35 |
310.9 | 306.8 | 239164 |
| 1776 | -2.3 -0.74 % |
19-07-2024 12:15:00 Friday |
309.7 307.4 |
309.85 | 307.05 | 121702 |
| 1777 | 2 0.65 % |
19-07-2024 11:15:00 Friday |
307.85 309.85 |
309.9 | 306.8 | 296977 |
| 1778 | -0.25 -0.08 % |
19-07-2024 10:15:00 Friday |
308 307.75 |
312.3 | 307.25 | 269520 |
| 1779 | -2.15 -0.69 % |
19-07-2024 09:15:00 Friday |
310.2 308.05 |
316.95 | 305 | 691378 |
| 1780 | -0.1 -0.03 % |
18-07-2024 15:15:00 Thursday |
313.35 313.25 |
313.8 | 313 | 259049 |
| 1781 | -1.9 -0.6 % |
18-07-2024 14:15:00 Thursday |
315.2 313.3 |
315.45 | 313.25 | 413256 |
| 1782 | 0.05 0.02 % |
18-07-2024 13:15:00 Thursday |
315.25 315.3 |
315.95 | 314.6 | 188700 |
| 1783 | -1.45 -0.46 % |
18-07-2024 12:15:00 Thursday |
316.65 315.2 |
316.8 | 314.5 | 241212 |
| 1784 | 3.55 1.13 % |
18-07-2024 11:15:00 Thursday |
313.05 316.6 |
317 | 312.6 | 393485 |
| 1785 | -5.2 -1.63 % |
18-07-2024 10:15:00 Thursday |
318.25 313.05 |
318.25 | 312.6 | 715693 |
| 1786 | -8.2 -2.51 % |
18-07-2024 09:15:00 Thursday |
326.35 318.15 |
326.75 | 312.4 | 1982772 |
| 1787 | 0.25 0.08 % |
16-07-2024 15:15:00 Tuesday |
326.25 326.5 |
327 | 325.6 | 64663 |
| 1788 | 0.2 0.06 % |
16-07-2024 14:15:00 Tuesday |
326.1 326.3 |
327.15 | 325 | 145224 |
| 1789 | -2.5 -0.76 % |
16-07-2024 13:15:00 Tuesday |
328.35 325.85 |
328.65 | 324.5 | 144024 |
| 1790 | -1.55 -0.47 % |
16-07-2024 12:15:00 Tuesday |
329.8 328.25 |
330 | 328 | 89980 |
| 1791 | -0.85 -0.26 % |
16-07-2024 11:15:00 Tuesday |
330.85 330 |
330.85 | 329.45 | 70521 |
| 1792 | -0.65 -0.2 % |
16-07-2024 10:15:00 Tuesday |
331.45 330.8 |
331.45 | 330 | 147911 |
| 1793 | -2.55 -0.76 % |
16-07-2024 09:15:00 Tuesday |
333.85 331.3 |
334.5 | 330.6 | 257770 |
| 1794 | 0.4 0.12 % |
15-07-2024 15:15:00 Monday |
331.3 331.7 |
332 | 331 | 237231 |
| 1795 | -0.2 -0.06 % |
15-07-2024 14:15:00 Monday |
331.65 331.45 |
332.2 | 331.1 | 195760 |
| 1796 | 0 0 % |
15-07-2024 13:15:00 Monday |
331.8 331.8 |
332.75 | 331.45 | 131037 |
| 1797 | -0.7 -0.21 % |
15-07-2024 12:15:00 Monday |
332.6 331.9 |
332.8 | 331.5 | 158022 |
| 1798 | -0.75 -0.22 % |
15-07-2024 11:15:00 Monday |
333.4 332.65 |
335 | 332.5 | 219195 |
| 1799 | 0.9 0.27 % |
15-07-2024 10:15:00 Monday |
332.3 333.2 |
333.75 | 332 | 296356 |
| 1800 | -3.9 -1.16 % |
15-07-2024 09:15:00 Monday |
336.4 332.5 |
336.4 | 331 | 838850 |
| 1801 | -2.15 -0.64 % |
12-07-2024 15:15:00 Friday |
333.8 331.65 |
334 | 331.3 | 158485 |
| 1802 | 1.5 0.45 % |
12-07-2024 14:15:00 Friday |
332.2 333.7 |
334.75 | 330.9 | 449702 |
| 1803 | 0.5 0.15 % |
12-07-2024 13:15:00 Friday |
331.9 332.4 |
332.75 | 331.6 | 107058 |
| 1804 | -0.8 -0.24 % |
12-07-2024 12:15:00 Friday |
332.6 331.8 |
332.75 | 328.05 | 340204 |
| 1805 | -2.45 -0.73 % |
12-07-2024 11:15:00 Friday |
334.9 332.45 |
334.9 | 331.4 | 347177 |
| 1806 | -1.1 -0.33 % |
12-07-2024 10:15:00 Friday |
336 334.9 |
336.6 | 334.3 | 298618 |
| 1807 | -0.85 -0.25 % |
12-07-2024 09:15:00 Friday |
336.75 335.9 |
337.5 | 334.85 | 703213 |
| 1808 | 0.75 0.22 % |
11-07-2024 15:15:00 Thursday |
335.1 335.85 |
336.4 | 334.85 | 67559 |
| 1809 | -1.3 -0.39 % |
11-07-2024 14:15:00 Thursday |
336.25 334.95 |
337 | 334.9 | 144030 |
| 1810 | 0.8 0.24 % |
11-07-2024 13:15:00 Thursday |
335.3 336.1 |
336.75 | 335.1 | 162495 |
| 1811 | 0.6 0.18 % |
11-07-2024 12:15:00 Thursday |
334.55 335.15 |
335.45 | 333.1 | 85022 |
| 1812 | -0.9 -0.27 % |
11-07-2024 11:15:00 Thursday |
335.25 334.35 |
335.65 | 333.35 | 94912 |
| 1813 | 1.85 0.55 % |
11-07-2024 10:15:00 Thursday |
333.4 335.25 |
335.5 | 333 | 144917 |
| 1814 | -2.25 -0.67 % |
11-07-2024 09:15:00 Thursday |
335.85 333.6 |
338.2 | 333.45 | 314884 |
| 1815 | 0 0 % |
10-07-2024 15:15:00 Wednesday |
334 334 |
334.3 | 333.2 | 129844 |
| 1816 | 2.85 0.86 % |
10-07-2024 14:15:00 Wednesday |
331.05 333.9 |
334.35 | 330.65 | 159955 |
| 1817 | -0.5 -0.15 % |
10-07-2024 13:15:00 Wednesday |
331.55 331.05 |
332.9 | 329.75 | 150328 |
| 1818 | -0.8 -0.24 % |
10-07-2024 12:15:00 Wednesday |
332.3 331.5 |
332.7 | 330.75 | 74032 |
| 1819 | 0.65 0.2 % |
10-07-2024 11:15:00 Wednesday |
331.2 331.85 |
334.5 | 329.8 | 166217 |
| 1820 | -1.9 -0.57 % |
10-07-2024 10:15:00 Wednesday |
333.4 331.5 |
334.6 | 324.15 | 470119 |
| 1821 | -7.25 -2.13 % |
10-07-2024 09:15:00 Wednesday |
340.35 333.1 |
340.35 | 332.45 | 576228 |
| 1822 | -0.7 -0.21 % |
09-07-2024 15:15:00 Tuesday |
335.1 334.4 |
335.2 | 334 | 98211 |
| 1823 | 2.1 0.63 % |
09-07-2024 14:15:00 Tuesday |
333.1 335.2 |
335.9 | 331.5 | 179149 |
| 1824 | 1.5 0.45 % |
09-07-2024 13:15:00 Tuesday |
331.7 333.2 |
333.5 | 330.8 | 139975 |
| 1825 | 0.5 0.15 % |
09-07-2024 12:15:00 Tuesday |
331.2 331.7 |
332.5 | 329.85 | 116829 |
| 1826 | -0.15 -0.05 % |
09-07-2024 11:15:00 Tuesday |
331.25 331.1 |
331.5 | 329.1 | 213097 |
| 1827 | -2.3 -0.69 % |
09-07-2024 10:15:00 Tuesday |
333.8 331.5 |
334.6 | 328.65 | 400025 |
| 1828 | -5.9 -1.74 % |
09-07-2024 09:15:00 Tuesday |
339.75 333.85 |
339.75 | 332.15 | 778941 |
| 1829 | 0.2 0.06 % |
08-07-2024 15:15:00 Monday |
334.8 335 |
335.6 | 332 | 251192 |
| 1830 | 0.45 0.13 % |
08-07-2024 14:15:00 Monday |
334.25 334.7 |
335.9 | 333.55 | 308179 |
| 1831 | 2 0.6 % |
08-07-2024 13:15:00 Monday |
332.25 334.25 |
334.95 | 331.35 | 207063 |
| 1832 | 3.3 1 % |
08-07-2024 12:15:00 Monday |
329.2 332.5 |
332.5 | 328.65 | 138197 |
| 1833 | -0.1 -0.03 % |
08-07-2024 11:15:00 Monday |
329.1 329 |
331.65 | 328.75 | 151553 |
| 1834 | -3.1 -0.93 % |
08-07-2024 10:15:00 Monday |
332.2 329.1 |
332.5 | 327.9 | 252680 |
| 1835 | 3.4 1.03 % |
08-07-2024 09:15:00 Monday |
328.8 332.2 |
333.65 | 325.8 | 961438 |
| 1836 | -0.2 -0.06 % |
05-07-2024 15:15:00 Friday |
324 323.8 |
324.4 | 323.5 | 252399 |
| 1837 | -1.45 -0.45 % |
05-07-2024 14:15:00 Friday |
325.45 324 |
326.15 | 322.75 | 568968 |
| 1838 | 0.3 0.09 % |
05-07-2024 13:15:00 Friday |
325.15 325.45 |
325.9 | 323.7 | 345186 |
| 1839 | -0.65 -0.2 % |
05-07-2024 12:15:00 Friday |
325.65 325 |
325.85 | 324.15 | 251658 |
| 1840 | 1.55 0.48 % |
05-07-2024 11:15:00 Friday |
324.15 325.7 |
325.85 | 323.2 | 404547 |
| 1841 | -0.7 -0.22 % |
05-07-2024 10:15:00 Friday |
324.75 324.05 |
326.75 | 323.85 | 1055826 |
| 1842 | 6.7 2.11 % |
05-07-2024 09:15:00 Friday |
317.85 324.55 |
325.5 | 314.55 | 2234292 |
| 1843 | 0.8 0.25 % |
04-07-2024 15:15:00 Thursday |
317 317.8 |
318 | 316.8 | 307460 |
| 1844 | -1.05 -0.33 % |
04-07-2024 14:15:00 Thursday |
317.85 316.8 |
318.45 | 316.25 | 456382 |
| 1845 | 1.4 0.44 % |
04-07-2024 13:15:00 Thursday |
316.45 317.85 |
318.5 | 316.15 | 515798 |
| 1846 | 0.7 0.22 % |
04-07-2024 12:15:00 Thursday |
315.6 316.3 |
317.5 | 315.5 | 294527 |
| 1847 | -0.35 -0.11 % |
04-07-2024 11:15:00 Thursday |
315.85 315.5 |
316.2 | 315 | 191171 |
| 1848 | -0.35 -0.11 % |
04-07-2024 10:15:00 Thursday |
316.2 315.85 |
316.4 | 313.2 | 489822 |
| 1849 | -1.5 -0.47 % |
04-07-2024 09:15:00 Thursday |
317.65 316.15 |
318 | 314.5 | 1329980 |
| 1850 | -0.35 -0.11 % |
03-07-2024 15:15:00 Wednesday |
314.65 314.3 |
315.4 | 313.8 | 221366 |
| 1851 | 3.55 1.14 % |
03-07-2024 14:15:00 Wednesday |
311 314.55 |
315 | 310.9 | 507330 |
| 1852 | 0.35 0.11 % |
03-07-2024 13:15:00 Wednesday |
310.7 311.05 |
312.1 | 310.1 | 158462 |
| 1853 | 0.45 0.15 % |
03-07-2024 12:15:00 Wednesday |
310.2 310.65 |
311.5 | 310.1 | 102649 |
| 1854 | 0.85 0.27 % |
03-07-2024 11:15:00 Wednesday |
309.3 310.15 |
310.8 | 308.25 | 101931 |
| 1855 | -0.7 -0.23 % |
03-07-2024 10:15:00 Wednesday |
309.85 309.15 |
310.8 | 309.1 | 138194 |
| 1856 | 2.95 0.96 % |
03-07-2024 09:15:00 Wednesday |
307 309.95 |
311.45 | 305.8 | 313244 |
| 1857 | -0.2 -0.07 % |
02-07-2024 15:15:00 Tuesday |
306 305.8 |
306.25 | 305 | 142539 |
| 1858 | 1.15 0.38 % |
02-07-2024 14:15:00 Tuesday |
305.1 306.25 |
306.75 | 304.65 | 296280 |
| 1859 | 0.5 0.16 % |
02-07-2024 13:15:00 Tuesday |
304.75 305.25 |
306 | 304.1 | 178706 |
| 1860 | -0.3 -0.1 % |
02-07-2024 12:15:00 Tuesday |
305.1 304.8 |
306.3 | 303.05 | 384427 |
| 1861 | -1 -0.33 % |
02-07-2024 11:15:00 Tuesday |
306.1 305.1 |
306.95 | 305.1 | 199824 |
| 1862 | 0.25 0.08 % |
02-07-2024 10:15:00 Tuesday |
305.7 305.95 |
306.25 | 304.5 | 372049 |
| 1863 | -3.3 -1.07 % |
02-07-2024 09:15:00 Tuesday |
309 305.7 |
309.15 | 305.5 | 692116 |
| 1864 | 0.1 0.03 % |
01-07-2024 15:15:00 Monday |
307.9 308 |
308.35 | 307.75 | 216863 |
| 1865 | 1.35 0.44 % |
01-07-2024 14:15:00 Monday |
306.55 307.9 |
308.65 | 306.1 | 387005 |
| 1866 | -0.05 -0.02 % |
01-07-2024 13:15:00 Monday |
306.45 306.4 |
306.7 | 305.95 | 161064 |
| 1867 | -0.15 -0.05 % |
01-07-2024 12:15:00 Monday |
306.65 306.5 |
306.95 | 306 | 211733 |
| 1868 | -0.05 -0.02 % |
01-07-2024 11:15:00 Monday |
306.65 306.6 |
307.7 | 306.35 | 253813 |
| 1869 | -2.05 -0.66 % |
01-07-2024 10:15:00 Monday |
308.7 306.65 |
309 | 306.5 | 437802 |
| 1870 | -3.4 -1.09 % |
01-07-2024 09:15:00 Monday |
312.3 308.9 |
312.95 | 306.9 | 1131159 |
| 1871 | 5.35 1.76 % |
28-06-2024 15:15:00 Friday |
304.15 309.5 |
309.8 | 304 | 553523 |
| 1872 | -0.5 -0.16 % |
28-06-2024 14:15:00 Friday |
304.6 304.1 |
305.85 | 303.6 | 227139 |
| 1873 | 1.1 0.36 % |
28-06-2024 13:15:00 Friday |
303.55 304.65 |
305.65 | 303.35 | 266344 |
| 1874 | -0.4 -0.13 % |
28-06-2024 12:15:00 Friday |
303.9 303.5 |
304.05 | 302.8 | 210592 |
| 1875 | -0.45 -0.15 % |
28-06-2024 11:15:00 Friday |
304.2 303.75 |
304.6 | 303.6 | 124272 |
| 1876 | -1.15 -0.38 % |
28-06-2024 10:15:00 Friday |
305.45 304.3 |
305.6 | 303.6 | 211710 |
| 1877 | -0.4 -0.13 % |
28-06-2024 09:15:00 Friday |
305.9 305.5 |
308.1 | 305 | 832356 |
| 1878 | -0.1 -0.03 % |
27-06-2024 15:15:00 Thursday |
304.9 304.8 |
305.15 | 304 | 166508 |
| 1879 | 2.9 0.96 % |
27-06-2024 14:15:00 Thursday |
302.1 305 |
305.2 | 301.15 | 474954 |
| 1880 | -1.95 -0.64 % |
27-06-2024 13:15:00 Thursday |
304.1 302.15 |
305.45 | 301.3 | 466031 |
| 1881 | -0.75 -0.25 % |
27-06-2024 12:15:00 Thursday |
304.75 304 |
304.8 | 303.2 | 230606 |
| 1882 | 0.35 0.11 % |
27-06-2024 11:15:00 Thursday |
304.45 304.8 |
305.55 | 304.25 | 186059 |
| 1883 | -1 -0.33 % |
27-06-2024 10:15:00 Thursday |
305.45 304.45 |
306.1 | 303.55 | 359931 |
| 1884 | -1.05 -0.34 % |
27-06-2024 09:15:00 Thursday |
306.45 305.4 |
308.2 | 305 | 577036 |
| 1885 | -0.2 -0.07 % |
26-06-2024 15:15:00 Wednesday |
307.2 307 |
307.3 | 306.4 | 73196 |
| 1886 | -0.2 -0.07 % |
26-06-2024 14:15:00 Wednesday |
307.5 307.3 |
307.65 | 305.9 | 182550 |
| 1887 | -0.8 -0.26 % |
26-06-2024 13:15:00 Wednesday |
308.3 307.5 |
308.45 | 307.4 | 100642 |
| 1888 | 0.3 0.1 % |
26-06-2024 12:15:00 Wednesday |
308 308.3 |
309.75 | 307.9 | 93917 |
| 1889 | -0.5 -0.16 % |
26-06-2024 11:15:00 Wednesday |
308.55 308.05 |
308.85 | 307.65 | 88866 |
| 1890 | 0 0 % |
26-06-2024 10:15:00 Wednesday |
308.7 308.7 |
309.65 | 308.05 | 111483 |
| 1891 | -2.2 -0.71 % |
26-06-2024 09:15:00 Wednesday |
310.9 308.7 |
311.55 | 308.3 | 238602 |
| 1892 | -0.2 -0.06 % |
25-06-2024 15:15:00 Tuesday |
309.8 309.6 |
309.9 | 309 | 161241 |
| 1893 | -1.4 -0.45 % |
25-06-2024 14:15:00 Tuesday |
311.2 309.8 |
311.45 | 309.4 | 124716 |
| 1894 | 0.5 0.16 % |
25-06-2024 13:15:00 Tuesday |
310.65 311.15 |
312.15 | 309.6 | 130390 |
| 1895 | -0.3 -0.1 % |
25-06-2024 12:15:00 Tuesday |
310.9 310.6 |
311.6 | 310.05 | 108092 |
| 1896 | -1.35 -0.43 % |
25-06-2024 11:15:00 Tuesday |
312.35 311 |
312.8 | 310.85 | 135661 |
| 1897 | -0.7 -0.22 % |
25-06-2024 10:15:00 Tuesday |
313 312.3 |
313.5 | 312.1 | 97922 |
| 1898 | 2 0.64 % |
25-06-2024 09:15:00 Tuesday |
311 313 |
314.95 | 310.1 | 585836 |
| 1899 | -0.2 -0.06 % |
24-06-2024 15:15:00 Monday |
310.15 309.95 |
310.15 | 309.3 | 193476 |
| 1900 | -0.75 -0.24 % |
24-06-2024 14:15:00 Monday |
310.75 310 |
311.2 | 308.3 | 324924 |
| 1901 | 0.05 0.02 % |
24-06-2024 13:15:00 Monday |
310.7 310.75 |
311.6 | 309.7 | 178057 |
| 1902 | -0.2 -0.06 % |
24-06-2024 12:15:00 Monday |
310.8 310.6 |
311.65 | 310.15 | 1494432 |
| 1903 | 0.8 0.26 % |
24-06-2024 11:15:00 Monday |
309.9 310.7 |
311.9 | 308.6 | 398092 |
| 1904 | 0.55 0.18 % |
24-06-2024 10:15:00 Monday |
309.4 309.95 |
310.6 | 308 | 463219 |
| 1905 | 4.25 1.39 % |
24-06-2024 09:15:00 Monday |
305 309.25 |
310.75 | 297.6 | 1619996 |
| 1906 | 0.65 0.21 % |
21-06-2024 15:15:00 Friday |
305 305.65 |
305.85 | 304.25 | 286850 |
| 1907 | -2.3 -0.75 % |
21-06-2024 14:15:00 Friday |
307.35 305.05 |
307.45 | 305 | 489140 |
| 1908 | 0.1 0.03 % |
21-06-2024 13:15:00 Friday |
307.15 307.25 |
307.95 | 306.15 | 283300 |
| 1909 | -3.05 -0.98 % |
21-06-2024 12:15:00 Friday |
310.3 307.25 |
310.5 | 305.8 | 410121 |
| 1910 | 0.1 0.03 % |
21-06-2024 11:15:00 Friday |
310.4 310.5 |
310.7 | 309.25 | 239205 |
| 1911 | -1.15 -0.37 % |
21-06-2024 10:15:00 Friday |
311.4 310.25 |
312.15 | 308.65 | 514205 |
| 1912 | -1.2 -0.38 % |
21-06-2024 09:15:00 Friday |
312.5 311.3 |
314 | 310.45 | 760907 |
| 1913 | 0.45 0.14 % |
20-06-2024 15:15:00 Thursday |
311.95 312.4 |
312.6 | 311.95 | 78744 |
| 1914 | -0.2 -0.06 % |
20-06-2024 14:15:00 Thursday |
312.15 311.95 |
312.25 | 309.7 | 132095 |
| 1915 | 0.5 0.16 % |
20-06-2024 13:15:00 Thursday |
311.65 312.15 |
312.7 | 311.2 | 168645 |
| 1916 | -0.6 -0.19 % |
20-06-2024 12:15:00 Thursday |
312.1 311.5 |
312.8 | 311.25 | 133969 |
| 1917 | 0.95 0.31 % |
20-06-2024 11:15:00 Thursday |
311.3 312.25 |
313.35 | 310.55 | 262530 |
| 1918 | 3.05 0.99 % |
20-06-2024 10:15:00 Thursday |
308.25 311.3 |
312 | 308 | 256927 |
| 1919 | -2.2 -0.71 % |
20-06-2024 09:15:00 Thursday |
310.3 308.1 |
310.5 | 302.35 | 667477 |
| 1920 | 0.95 0.31 % |
19-06-2024 15:15:00 Wednesday |
308.9 309.85 |
310.15 | 308.65 | 330948 |
| 1921 | -1.1 -0.35 % |
19-06-2024 14:15:00 Wednesday |
310 308.9 |
310.6 | 308 | 703805 |
| 1922 | -0.45 -0.14 % |
19-06-2024 13:15:00 Wednesday |
310.5 310.05 |
311.65 | 309.5 | 322582 |
| 1923 | -2 -0.64 % |
19-06-2024 12:15:00 Wednesday |
312.65 310.65 |
313.3 | 310.1 | 404999 |
| 1924 | 1 0.32 % |
19-06-2024 11:15:00 Wednesday |
311.65 312.65 |
313 | 310.65 | 448262 |
| 1925 | 2.15 0.69 % |
19-06-2024 10:15:00 Wednesday |
309.5 311.65 |
311.9 | 307.55 | 996345 |
| 1926 | -10.5 -3.28 % |
19-06-2024 09:15:00 Wednesday |
320.15 309.65 |
320.15 | 304.05 | 3406998 |
| 1927 | 0.2 0.06 % |
18-06-2024 15:15:00 Tuesday |
318.2 318.4 |
318.55 | 318 | 159627 |
| 1928 | -0.2 -0.06 % |
18-06-2024 14:15:00 Tuesday |
318.45 318.25 |
318.5 | 317.75 | 212995 |
| 1929 | -0.6 -0.19 % |
18-06-2024 13:15:00 Tuesday |
318.85 318.25 |
319.05 | 317.5 | 221635 |
| 1930 | 0.05 0.02 % |
18-06-2024 12:15:00 Tuesday |
318.8 318.85 |
319.4 | 318.1 | 210157 |
| 1931 | 0.6 0.19 % |
18-06-2024 11:15:00 Tuesday |
318.4 319 |
321 | 317.75 | 639692 |
| 1932 | 0.3 0.09 % |
18-06-2024 10:15:00 Tuesday |
318.1 318.4 |
319.2 | 316.4 | 387022 |
| 1933 | 4.15 1.32 % |
18-06-2024 09:15:00 Tuesday |
313.95 318.1 |
320 | 312.1 | 1373267 |
| 1934 | 0 0 % |
14-06-2024 15:15:00 Friday |
309.5 309.5 |
310 | 309 | 444384 |
| 1935 | -0.35 -0.11 % |
14-06-2024 14:15:00 Friday |
310 309.65 |
310.15 | 308 | 913796 |
| 1936 | 1.95 0.63 % |
14-06-2024 13:15:00 Friday |
308 309.95 |
310.5 | 307.1 | 812520 |
| 1937 | 0.55 0.18 % |
14-06-2024 12:15:00 Friday |
307.35 307.9 |
309.4 | 306.95 | 759021 |
| 1938 | 0.05 0.02 % |
14-06-2024 11:15:00 Friday |
307.15 307.2 |
307.9 | 305.7 | 431059 |
| 1939 | 1.35 0.44 % |
14-06-2024 10:15:00 Friday |
305.8 307.15 |
307.4 | 305.6 | 462677 |
| 1940 | 0.65 0.21 % |
14-06-2024 09:15:00 Friday |
305 305.65 |
308.75 | 301.45 | 2577378 |
| 1941 | 1.35 0.45 % |
13-06-2024 15:15:00 Thursday |
301.5 302.85 |
303 | 300.8 | 733072 |
| 1942 | 8.55 2.92 % |
13-06-2024 14:15:00 Thursday |
292.95 301.5 |
301.8 | 291.6 | 2326323 |
| 1943 | 1.8 0.62 % |
13-06-2024 13:15:00 Thursday |
290.95 292.75 |
294.9 | 290.95 | 737722 |
| 1944 | 1.2 0.41 % |
13-06-2024 12:15:00 Thursday |
290 291.2 |
292 | 289.95 | 284805 |
| 1945 | 1.1 0.38 % |
13-06-2024 11:15:00 Thursday |
288.9 290 |
290.5 | 287 | 464620 |
| 1946 | -3.35 -1.15 % |
13-06-2024 10:15:00 Thursday |
292.1 288.75 |
292.2 | 288.75 | 413592 |
| 1947 | -2 -0.68 % |
13-06-2024 09:15:00 Thursday |
294 292 |
294 | 290.45 | 786975 |
| 1948 | 0.35 0.12 % |
12-06-2024 15:15:00 Wednesday |
290.35 290.7 |
291.2 | 290.2 | 62637 |
| 1949 | 0.5 0.17 % |
12-06-2024 14:15:00 Wednesday |
289.85 290.35 |
291.2 | 289.55 | 137645 |
| 1950 | -0.9 -0.31 % |
12-06-2024 13:15:00 Wednesday |
290.85 289.95 |
291.9 | 289.4 | 140316 |
| 1951 | 0.45 0.16 % |
12-06-2024 12:15:00 Wednesday |
290.3 290.75 |
291 | 290 | 97573 |
| 1952 | -0.4 -0.14 % |
12-06-2024 11:15:00 Wednesday |
290.7 290.3 |
291.75 | 290 | 119589 |
| 1953 | -1.95 -0.67 % |
12-06-2024 10:15:00 Wednesday |
292.75 290.8 |
293 | 289.65 | 308685 |
| 1954 | 4.25 1.47 % |
12-06-2024 09:15:00 Wednesday |
288.45 292.7 |
292.7 | 286.2 | 516020 |
| 1955 | 0.6 0.21 % |
11-06-2024 15:15:00 Tuesday |
286.25 286.85 |
287 | 285.4 | 88815 |
| 1956 | -1.2 -0.42 % |
11-06-2024 14:15:00 Tuesday |
287.3 286.1 |
287.65 | 286.1 | 133495 |
| 1957 | -0.95 -0.33 % |
11-06-2024 13:15:00 Tuesday |
288 287.05 |
288.5 | 287 | 125805 |
| 1958 | -0.1 -0.03 % |
11-06-2024 12:15:00 Tuesday |
288.1 288 |
288.9 | 287.1 | 139817 |
| 1959 | 1.15 0.4 % |
11-06-2024 11:15:00 Tuesday |
286.95 288.1 |
288.4 | 286.4 | 140349 |
| 1960 | 0.25 0.09 % |
11-06-2024 10:15:00 Tuesday |
286.65 286.9 |
287.8 | 286 | 167620 |
| 1961 | -1.7 -0.59 % |
11-06-2024 09:15:00 Tuesday |
288.3 286.6 |
290.55 | 286.1 | 659714 |
| 1962 | -0.5 -0.18 % |
10-06-2024 15:15:00 Monday |
283.5 283 |
283.6 | 282.25 | 198893 |
| 1963 | -0.6 -0.21 % |
10-06-2024 14:15:00 Monday |
284 283.4 |
284.5 | 281.1 | 388938 |
| 1964 | -0.2 -0.07 % |
10-06-2024 13:15:00 Monday |
284.1 283.9 |
284.65 | 283.9 | 126885 |
| 1965 | 0.7 0.25 % |
10-06-2024 12:15:00 Monday |
283.4 284.1 |
285.3 | 283.4 | 115045 |
| 1966 | -2.25 -0.79 % |
10-06-2024 11:15:00 Monday |
285.65 283.4 |
286.2 | 283.3 | 220537 |
| 1967 | -1.05 -0.37 % |
10-06-2024 10:15:00 Monday |
286.7 285.65 |
287.4 | 285.25 | 208539 |
| 1968 | -2.6 -0.9 % |
10-06-2024 09:15:00 Monday |
289.3 286.7 |
291.95 | 283.2 | 1056871 |
| 1969 | -0.65 -0.23 % |
07-06-2024 15:15:00 Friday |
283.65 283 |
283.8 | 282.5 | 352806 |
| 1970 | 2.1 0.75 % |
07-06-2024 14:15:00 Friday |
281.55 283.65 |
284 | 280.8 | 846535 |
| 1971 | 1.35 0.48 % |
07-06-2024 13:15:00 Friday |
280 281.35 |
282.6 | 279.6 | 681907 |
| 1972 | -1.1 -0.39 % |
07-06-2024 12:15:00 Friday |
281.2 280.1 |
281.7 | 279.9 | 480264 |
| 1973 | 2.1 0.75 % |
07-06-2024 11:15:00 Friday |
279.1 281.2 |
281.9 | 278.45 | 793603 |
| 1974 | 1.9 0.68 % |
07-06-2024 10:15:00 Friday |
277.4 279.3 |
279.45 | 276.5 | 638889 |
| 1975 | 1.9 0.69 % |
07-06-2024 09:15:00 Friday |
275.5 277.4 |
278 | 268.55 | 1782407 |
| 1976 | 1.6 0.59 % |
06-06-2024 15:15:00 Thursday |
273.15 274.75 |
275 | 272.6 | 370405 |
| 1977 | 0.45 0.17 % |
06-06-2024 14:15:00 Thursday |
272.7 273.15 |
273.65 | 270.25 | 604407 |
| 1978 | 1.2 0.44 % |
06-06-2024 13:15:00 Thursday |
271.5 272.7 |
275.6 | 271.25 | 869819 |
| 1979 | -0.9 -0.33 % |
06-06-2024 12:15:00 Thursday |
272.15 271.25 |
274.25 | 268.65 | 776242 |
| 1980 | -7.7 -2.75 % |
06-06-2024 11:15:00 Thursday |
279.75 272.05 |
279.95 | 271.2 | 1322096 |
| 1981 | 3.35 1.21 % |
06-06-2024 10:15:00 Thursday |
276.4 279.75 |
281.5 | 275.75 | 1370360 |
| 1982 | 9.3 3.48 % |
06-06-2024 09:15:00 Thursday |
267.1 276.4 |
278.4 | 265.7 | 3381348 |
| 1983 | -0.7 -0.27 % |
05-06-2024 15:15:00 Wednesday |
260.2 259.5 |
260.45 | 259.2 | 277247 |
| 1984 | 1.45 0.56 % |
05-06-2024 14:15:00 Wednesday |
258.8 260.25 |
262.35 | 256.6 | 1105700 |
| 1985 | 4.25 1.67 % |
05-06-2024 13:15:00 Wednesday |
254.7 258.95 |
264 | 254 | 1309925 |
| 1986 | 1.55 0.61 % |
05-06-2024 12:15:00 Wednesday |
253.1 254.65 |
257.5 | 250 | 787894 |
| 1987 | 1.15 0.46 % |
05-06-2024 11:15:00 Wednesday |
251.9 253.05 |
260 | 247.15 | 1922678 |
| 1988 | 10.95 4.54 % |
05-06-2024 10:15:00 Wednesday |
240.95 251.9 |
252.8 | 237.1 | 1997208 |
| 1989 | -22 -8.37 % |
05-06-2024 09:15:00 Wednesday |
262.85 240.85 |
264.8 | 230.1 | 6069337 |
| 1990 | -0.5 -0.19 % |
04-06-2024 15:15:00 Tuesday |
258 257.5 |
258 | 254.7 | 770725 |
| 1991 | -6.85 -2.59 % |
04-06-2024 14:15:00 Tuesday |
264.85 258 |
265.65 | 250.95 | 2746941 |
| 1992 | 1.5 0.57 % |
04-06-2024 13:15:00 Tuesday |
263.05 264.55 |
275.6 | 259 | 3687637 |
| 1993 | 19.65 8.08 % |
04-06-2024 12:15:00 Tuesday |
243.25 262.9 |
263 | 239 | 5388894 |
| 1994 | -27.8 -10.26 % |
04-06-2024 11:15:00 Tuesday |
270.9 243.1 |
270.9 | 240 | 6373219 |
| 1995 | -27.4 -9.19 % |
04-06-2024 10:15:00 Tuesday |
298.3 270.9 |
298.55 | 270.9 | 2489305 |
| 1996 | -20.25 -6.35 % |
04-06-2024 09:15:00 Tuesday |
318.65 298.4 |
318.65 | 287.4 | 5857008 |
| 1997 | 1.25 0.39 % |
03-06-2024 15:15:00 Monday |
318.75 320 |
320 | 318.3 | 429967 |
| 1998 | 2.8 0.89 % |
03-06-2024 14:15:00 Monday |
316.1 318.9 |
319 | 315.8 | 637400 |
| 1999 | -0.55 -0.17 % |
03-06-2024 13:15:00 Monday |
316.55 316 |
317.8 | 315 | 439484 |
| 2000 | 0.45 0.14 % |
03-06-2024 12:15:00 Monday |
316.25 316.7 |
317.45 | 315.95 | 374250 |
| 2001 | 3.4 1.09 % |
03-06-2024 11:15:00 Monday |
313.05 316.45 |
317.75 | 312.25 | 576058 |
| 2002 | -5.2 -1.63 % |
03-06-2024 10:15:00 Monday |
318.25 313.05 |
318.5 | 312.85 | 944003 |
| 2003 | -2.8 -0.87 % |
03-06-2024 09:15:00 Monday |
321.05 318.25 |
323 | 309.4 | 2720025 |
| 2004 | 0.8 0.27 % |
31-05-2024 15:15:00 Friday |
295.8 296.6 |
297 | 295.75 | 146901 |
| 2005 | 0.2 0.07 % |
31-05-2024 14:15:00 Friday |
295.8 296 |
296.35 | 293.5 | 259904 |
| 2006 | 2.75 0.94 % |
31-05-2024 13:15:00 Friday |
293.05 295.8 |
296.35 | 292.3 | 242770 |
| 2007 | 2 0.69 % |
31-05-2024 12:15:00 Friday |
291.05 293.05 |
293.7 | 290 | 162210 |
| 2008 | 0.9 0.31 % |
31-05-2024 11:15:00 Friday |
290.25 291.15 |
291.8 | 289.05 | 163537 |
| 2009 | 2.45 0.85 % |
31-05-2024 10:15:00 Friday |
287.65 290.1 |
290.8 | 287.15 | 193911 |
| 2010 | -6.65 -2.26 % |
31-05-2024 09:15:00 Friday |
294.45 287.8 |
295.75 | 286.45 | 487033 |
| 2011 | 2.05 0.71 % |
30-05-2024 15:15:00 Thursday |
290.3 292.35 |
293 | 289.65 | 103318 |
| 2012 | -1.05 -0.36 % |
30-05-2024 14:15:00 Thursday |
291.35 290.3 |
292.8 | 289.6 | 258509 |
| 2013 | -3 -1.02 % |
30-05-2024 13:15:00 Thursday |
294.4 291.4 |
294.4 | 291.25 | 139387 |
| 2014 | 0.4 0.14 % |
30-05-2024 12:15:00 Thursday |
293.9 294.3 |
295.8 | 292.75 | 180096 |
| 2015 | -1.3 -0.44 % |
30-05-2024 11:15:00 Thursday |
295 293.7 |
295.25 | 293.5 | 134858 |
| 2016 | 1.25 0.43 % |
30-05-2024 10:15:00 Thursday |
293.75 295 |
296.3 | 293.65 | 213965 |
| 2017 | -0.1 -0.03 % |
30-05-2024 09:15:00 Thursday |
293.85 293.75 |
295.7 | 292.25 | 462543 |
| 2018 | 0.1 0.03 % |
29-05-2024 15:15:00 Wednesday |
292.4 292.5 |
292.5 | 291.85 | 133953 |
| 2019 | 1.05 0.36 % |
29-05-2024 14:15:00 Wednesday |
291.35 292.4 |
292.65 | 290.7 | 262055 |
| 2020 | 0.1 0.03 % |
29-05-2024 13:15:00 Wednesday |
291.3 291.4 |
291.7 | 290.3 | 141512 |
| 2021 | -0.1 -0.03 % |
29-05-2024 12:15:00 Wednesday |
291.35 291.25 |
291.9 | 290 | 173432 |
| 2022 | 1.5 0.52 % |
29-05-2024 11:15:00 Wednesday |
289.85 291.35 |
292.15 | 289.65 | 180252 |
| 2023 | -2.45 -0.84 % |
29-05-2024 10:15:00 Wednesday |
292.45 290 |
293 | 289.7 | 348523 |
| 2024 | 6.9 2.42 % |
29-05-2024 09:15:00 Wednesday |
285.65 292.55 |
293.95 | 284.5 | 958254 |
| 2025 | -0.2 -0.07 % |
28-05-2024 15:15:00 Tuesday |
289.2 289 |
289.35 | 288 | 72734 |
| 2026 | 0.8 0.28 % |
28-05-2024 14:15:00 Tuesday |
288.4 289.2 |
290.5 | 288 | 168525 |
| 2027 | -1.55 -0.53 % |
28-05-2024 13:15:00 Tuesday |
290 288.45 |
290.75 | 288.1 | 134242 |
| 2028 | 1 0.35 % |
28-05-2024 12:15:00 Tuesday |
289 290 |
290 | 285.5 | 271223 |
| 2029 | -2.5 -0.86 % |
28-05-2024 11:15:00 Tuesday |
291.35 288.85 |
291.7 | 287.5 | 220173 |
| 2030 | 0.25 0.09 % |
28-05-2024 10:15:00 Tuesday |
290.95 291.2 |
292.85 | 290.85 | 136295 |
| 2031 | -5.2 -1.76 % |
28-05-2024 09:15:00 Tuesday |
295.95 290.75 |
295.95 | 289.35 | 550464 |
| 2032 | -0.5 -0.17 % |
27-05-2024 15:15:00 Monday |
294.85 294.35 |
294.95 | 293.65 | 168776 |
| 2033 | -1.15 -0.39 % |
27-05-2024 14:15:00 Monday |
296.15 295 |
296.7 | 293.85 | 221826 |
| 2034 | 0.75 0.25 % |
27-05-2024 13:15:00 Monday |
295.3 296.05 |
297.65 | 294.9 | 235147 |
| 2035 | 1.3 0.44 % |
27-05-2024 12:15:00 Monday |
293.9 295.2 |
295.85 | 293.65 | 130968 |
| 2036 | 0.3 0.1 % |
27-05-2024 11:15:00 Monday |
293.6 293.9 |
295 | 293.05 | 137360 |
| 2037 | -0.4 -0.14 % |
27-05-2024 10:15:00 Monday |
294.05 293.65 |
296.25 | 292.55 | 377666 |
| 2038 | -9 -2.97 % |
27-05-2024 09:15:00 Monday |
302.85 293.85 |
303.35 | 289.75 | 1492256 |
| 2039 | -1.05 -0.35 % |
24-05-2024 15:15:00 Friday |
297.55 296.5 |
297.85 | 296.2 | 135026 |
| 2040 | -1.05 -0.35 % |
24-05-2024 14:15:00 Friday |
298.65 297.6 |
299.6 | 295.85 | 575883 |
| 2041 | 1.95 0.66 % |
24-05-2024 13:15:00 Friday |
296.8 298.75 |
299.95 | 296.15 | 425067 |
| 2042 | -1.15 -0.39 % |
24-05-2024 12:15:00 Friday |
298.05 296.9 |
298.35 | 295.85 | 354477 |
| 2043 | 2.8 0.95 % |
24-05-2024 11:15:00 Friday |
295.45 298.25 |
298.95 | 294.9 | 855484 |
| 2044 | 5.2 1.79 % |
24-05-2024 10:15:00 Friday |
290.2 295.4 |
295.45 | 290 | 534039 |
| 2045 | 1.2 0.42 % |
24-05-2024 09:15:00 Friday |
288.95 290.15 |
291.7 | 286 | 725517 |
| 2046 | 0.05 0.02 % |
23-05-2024 15:15:00 Thursday |
288.5 288.55 |
288.8 | 288 | 291704 |
| 2047 | -0.25 -0.09 % |
23-05-2024 14:15:00 Thursday |
288.75 288.5 |
288.9 | 287 | 517285 |
| 2048 | 3.8 1.33 % |
23-05-2024 13:15:00 Thursday |
284.9 288.7 |
289.9 | 284.3 | 552499 |
| 2049 | -2.9 -1.01 % |
23-05-2024 12:15:00 Thursday |
287.5 284.6 |
287.95 | 284.6 | 432108 |
| 2050 | -1.05 -0.36 % |
23-05-2024 11:15:00 Thursday |
288.55 287.5 |
288.65 | 286.6 | 358355 |
| 2051 | -0.5 -0.17 % |
23-05-2024 10:15:00 Thursday |
288.8 288.3 |
290.4 | 286.6 | 725997 |
| 2052 | 2.1 0.73 % |
23-05-2024 09:15:00 Thursday |
286.8 288.9 |
293.35 | 283.3 | 3060494 |
| 2053 | 1.05 0.37 % |
22-05-2024 15:15:00 Wednesday |
283.1 284.15 |
284.8 | 283.1 | 338505 |
| 2054 | 2.85 1.02 % |
22-05-2024 14:15:00 Wednesday |
280.35 283.2 |
283.6 | 280 | 576545 |
| 2055 | 1.35 0.48 % |
22-05-2024 13:15:00 Wednesday |
279 280.35 |
281 | 278.2 | 332860 |
| 2056 | -1.6 -0.57 % |
22-05-2024 12:15:00 Wednesday |
280.55 278.95 |
280.8 | 278.25 | 209523 |
| 2057 | 0.1 0.04 % |
22-05-2024 11:15:00 Wednesday |
280.35 280.45 |
281 | 278.15 | 316377 |
| 2058 | 5 1.82 % |
22-05-2024 10:15:00 Wednesday |
275.4 280.4 |
284.35 | 275.3 | 1448268 |
| 2059 | -3.25 -1.17 % |
22-05-2024 09:15:00 Wednesday |
278.6 275.35 |
278.6 | 264.55 | 1726460 |
| 2060 | -0.25 -0.09 % |
21-05-2024 15:15:00 Tuesday |
274.25 274 |
274.45 | 273.15 | 417257 |
| 2061 | -0.75 -0.27 % |
21-05-2024 14:15:00 Tuesday |
275.2 274.45 |
276.2 | 273.8 | 694727 |
| 2062 | -0.15 -0.05 % |
21-05-2024 13:15:00 Tuesday |
275.25 275.1 |
276.25 | 274.8 | 442192 |
| 2063 | -0.5 -0.18 % |
21-05-2024 12:15:00 Tuesday |
275.75 275.25 |
276.25 | 273.45 | 779708 |
| 2064 | -3 -1.08 % |
21-05-2024 11:15:00 Tuesday |
278.8 275.8 |
278.95 | 275.6 | 781566 |
| 2065 | -0.9 -0.32 % |
21-05-2024 10:15:00 Tuesday |
279.45 278.55 |
279.7 | 276.1 | 1188698 |
| 2066 | -2.65 -0.94 % |
21-05-2024 09:15:00 Tuesday |
282 279.35 |
282.8 | 271 | 5589366 |
| 2067 | 0.3 0.12 % |
18-05-2024 12:15:00 Saturday |
258.8 259.1 |
259.25 | 258.4 | 132065 |
| 2068 | 0.3 0.12 % |
18-05-2024 11:15:00 Saturday |
258.5 258.8 |
260.6 | 257.5 | -654217 |
| 2069 | 5.25 2.08 % |
18-05-2024 09:15:00 Saturday |
251.95 257.2 |
258 | 250.5 | 1338252 |
| 2070 | -0.15 -0.06 % |
17-05-2024 15:15:00 Friday |
248.25 248.1 |
248.5 | 247.55 | 318394 |
| 2071 | 1.1 0.45 % |
17-05-2024 14:15:00 Friday |
247.15 248.25 |
249.55 | 246.8 | 761716 |
| 2072 | 1.6 0.65 % |
17-05-2024 13:15:00 Friday |
245.6 247.2 |
248 | 245.55 | 471632 |
| 2073 | 0.6 0.24 % |
17-05-2024 12:15:00 Friday |
245 245.6 |
247.35 | 244.7 | 808863 |
| 2074 | 0.1 0.04 % |
17-05-2024 11:15:00 Friday |
244.9 245 |
246.25 | 243.95 | 610944 |
| 2075 | 3.45 1.43 % |
17-05-2024 10:15:00 Friday |
241.45 244.9 |
245.2 | 240.6 | 1086936 |
| 2076 | 0.3 0.12 % |
17-05-2024 09:15:00 Friday |
241.2 241.5 |
244 | 237.85 | 1625705 |
| 2077 | 1.6 0.67 % |
16-05-2024 15:15:00 Thursday |
238.05 239.65 |
239.9 | 237.7 | 470796 |
| 2078 | 8.5 3.7 % |
16-05-2024 14:15:00 Thursday |
229.7 238.2 |
238.3 | 229.45 | 1174644 |
| 2079 | -0.4 -0.17 % |
16-05-2024 13:15:00 Thursday |
230.1 229.7 |
230.1 | 227.5 | 264810 |
| 2080 | -2.45 -1.05 % |
16-05-2024 12:15:00 Thursday |
232.5 230.05 |
232.5 | 230 | 135972 |
| 2081 | -1.55 -0.66 % |
16-05-2024 11:15:00 Thursday |
233.9 232.35 |
234.2 | 230 | 335551 |
| 2082 | -1.05 -0.45 % |
16-05-2024 10:15:00 Thursday |
234.95 233.9 |
235.2 | 233.55 | 219841 |
| 2083 | -0.05 -0.02 % |
16-05-2024 09:15:00 Thursday |
235 234.95 |
236.3 | 233.75 | 581315 |
| 2084 | 0.35 0.15 % |
15-05-2024 15:15:00 Wednesday |
233 233.35 |
233.9 | 232.55 | 52309 |
| 2085 | -1 -0.43 % |
15-05-2024 14:15:00 Wednesday |
233.9 232.9 |
234.25 | 232.4 | 157643 |
| 2086 | 2.5 1.08 % |
15-05-2024 13:15:00 Wednesday |
231.35 233.85 |
234.5 | 231 | 89117 |
| 2087 | 1.3 0.57 % |
15-05-2024 12:15:00 Wednesday |
230 231.3 |
231.6 | 229.65 | 50126 |
| 2088 | -1.1 -0.48 % |
15-05-2024 11:15:00 Wednesday |
231.1 230 |
231.25 | 230 | 49039 |
| 2089 | -0.15 -0.06 % |
15-05-2024 10:15:00 Wednesday |
231.35 231.2 |
231.9 | 229.55 | 97839 |
| 2090 | -1.05 -0.45 % |
15-05-2024 09:15:00 Wednesday |
232.45 231.4 |
232.45 | 230.5 | 200851 |
| 2091 | -0.35 -0.15 % |
14-05-2024 15:15:00 Tuesday |
231 230.65 |
231.2 | 230.4 | 86159 |
| 2092 | 1.15 0.5 % |
14-05-2024 14:15:00 Tuesday |
229.85 231 |
231.9 | 229.1 | 353061 |
| 2093 | 0.2 0.09 % |
14-05-2024 13:15:00 Tuesday |
229.55 229.75 |
229.9 | 228.9 | 69204 |
| 2094 | -0.15 -0.07 % |
14-05-2024 12:15:00 Tuesday |
229.7 229.55 |
230 | 228.9 | 89970 |
| 2095 | 1.05 0.46 % |
14-05-2024 11:15:00 Tuesday |
228.65 229.7 |
229.9 | 228.6 | 157592 |
| 2096 | 1.75 0.77 % |
14-05-2024 10:15:00 Tuesday |
227 228.75 |
228.85 | 226.75 | 96804 |
| 2097 | 1.4 0.62 % |
14-05-2024 09:15:00 Tuesday |
225.45 226.85 |
228.4 | 225.45 | 306313 |
| 2098 | 0.4 0.18 % |
13-05-2024 15:15:00 Monday |
224.45 224.85 |
225.2 | 224.35 | 32910 |
| 2099 | -0.95 -0.42 % |
13-05-2024 14:15:00 Monday |
225.5 224.55 |
225.65 | 224.35 | 142405 |
| 2100 | 1.1 0.49 % |
13-05-2024 13:15:00 Monday |
224.3 225.4 |
225.4 | 223.15 | 52321 |
| 2101 | 0 0 % |
13-05-2024 12:15:00 Monday |
224.55 224.55 |
225.1 | 222.8 | 106281 |
| 2102 | 0.7 0.31 % |
13-05-2024 11:15:00 Monday |
223.8 224.5 |
225.1 | 223.7 | 1337148 |
| 2103 | 0.35 0.16 % |
13-05-2024 10:15:00 Monday |
223.4 223.75 |
224 | 221 | 119503 |
| 2104 | -6.35 -2.76 % |
13-05-2024 09:15:00 Monday |
229.85 223.5 |
229.85 | 221.85 | 368622 |
| 2105 | 0.1 0.04 % |
10-05-2024 15:15:00 Friday |
227.3 227.4 |
227.5 | 226.6 | 79269 |
| 2106 | -0.15 -0.07 % |
10-05-2024 14:15:00 Friday |
227.5 227.35 |
228 | 226.6 | 142340 |
| 2107 | 1.2 0.53 % |
10-05-2024 13:15:00 Friday |
225.95 227.15 |
227.8 | 225.6 | 103153 |
| 2108 | -1.9 -0.83 % |
10-05-2024 12:15:00 Friday |
227.8 225.9 |
228 | 225.7 | 173448 |
| 2109 | 1.6 0.71 % |
10-05-2024 11:15:00 Friday |
226.25 227.85 |
228.2 | 226.2 | 295202 |
| 2110 | -0.25 -0.11 % |
10-05-2024 10:15:00 Friday |
226.7 226.45 |
227.55 | 225.45 | 178315 |
| 2111 | -0.6 -0.26 % |
10-05-2024 09:15:00 Friday |
227.5 226.9 |
228.5 | 223.2 | 674273 |
| 2112 | 1.25 0.55 % |
09-05-2024 15:15:00 Thursday |
225.55 226.8 |
227 | 225.5 | 166449 |
| 2113 | -3.1 -1.36 % |
09-05-2024 14:15:00 Thursday |
228.75 225.65 |
228.95 | 225.55 | 377758 |
| 2114 | 0.55 0.24 % |
09-05-2024 13:15:00 Thursday |
228.3 228.85 |
229.5 | 227.2 | 189096 |
| 2115 | -2.35 -1.02 % |
09-05-2024 12:15:00 Thursday |
230.5 228.15 |
230.5 | 227.55 | 161772 |
| 2116 | 0.9 0.39 % |
09-05-2024 11:15:00 Thursday |
229.5 230.4 |
231.1 | 229.25 | 167512 |
| 2117 | -2.6 -1.12 % |
09-05-2024 10:15:00 Thursday |
232.2 229.6 |
232.4 | 228.9 | 448236 |
| 2118 | -2.2 -0.94 % |
09-05-2024 09:15:00 Thursday |
234.5 232.3 |
238.15 | 232.25 | 1186013 |
| 2119 | 0.25 0.11 % |
08-05-2024 15:15:00 Wednesday |
231.45 231.7 |
232.2 | 230.4 | 58785 |
| 2120 | 1.05 0.46 % |
08-05-2024 14:15:00 Wednesday |
230.4 231.45 |
231.85 | 229.75 | 81030 |
| 2121 | -0.55 -0.24 % |
08-05-2024 13:15:00 Wednesday |
230.95 230.4 |
232.6 | 230.2 | 161134 |
| 2122 | 1.15 0.5 % |
08-05-2024 12:15:00 Wednesday |
229.8 230.95 |
231.25 | 229.55 | 100146 |
| 2123 | 1.25 0.55 % |
08-05-2024 11:15:00 Wednesday |
228.65 229.9 |
230.45 | 228.35 | 83875 |
| 2124 | -0.7 -0.31 % |
08-05-2024 10:15:00 Wednesday |
229.35 228.65 |
229.95 | 227.05 | 131418 |
| 2125 | 2.25 0.99 % |
08-05-2024 09:15:00 Wednesday |
227.15 229.4 |
229.8 | 224.55 | 525145 |
| 2126 | -0.5 -0.22 % |
07-05-2024 15:15:00 Tuesday |
227.65 227.15 |
227.85 | 226.8 | 50911 |
| 2127 | -1.05 -0.46 % |
07-05-2024 14:15:00 Tuesday |
228.75 227.7 |
228.75 | 226.65 | 120489 |
| 2128 | 2.45 1.08 % |
07-05-2024 13:15:00 Tuesday |
226.35 228.8 |
229.2 | 226.1 | 76073 |
| 2129 | -2.8 -1.22 % |
07-05-2024 12:15:00 Tuesday |
229.15 226.35 |
230.15 | 225.7 | 140111 |
| 2130 | -0.7 -0.3 % |
07-05-2024 11:15:00 Tuesday |
229.85 229.15 |
230 | 227.2 | 151438 |
| 2131 | -4.55 -1.94 % |
07-05-2024 10:15:00 Tuesday |
234.4 229.85 |
234.75 | 229.85 | 149723 |
| 2132 | 2.3 0.99 % |
07-05-2024 09:15:00 Tuesday |
232.2 234.5 |
235.85 | 231.55 | 372889 |
| 2133 | -0.2 -0.09 % |
06-05-2024 15:15:00 Monday |
231.95 231.75 |
232.5 | 231 | 87884 |
| 2134 | -1.5 -0.64 % |
06-05-2024 14:15:00 Monday |
233.45 231.95 |
233.9 | 231.55 | 104155 |
| 2135 | 0.05 0.02 % |
06-05-2024 13:15:00 Monday |
233.2 233.25 |
233.9 | 232.45 | 68490 |
| 2136 | 0.45 0.19 % |
06-05-2024 12:15:00 Monday |
232.9 233.35 |
234.5 | 232.5 | 92200 |
| 2137 | 0.05 0.02 % |
06-05-2024 11:15:00 Monday |
232.7 232.75 |
234.35 | 232.55 | 102044 |
| 2138 | 1.55 0.67 % |
06-05-2024 10:15:00 Monday |
231.2 232.75 |
234.15 | 230 | 257591 |
| 2139 | -3.9 -1.66 % |
06-05-2024 09:15:00 Monday |
235 231.1 |
235.85 | 229.9 | 707680 |
| 2140 | 0.05 0.02 % |
03-05-2024 15:15:00 Friday |
234.35 234.4 |
234.55 | 233.8 | 33579 |
| 2141 | 1.9 0.82 % |
03-05-2024 14:15:00 Friday |
232.6 234.5 |
234.5 | 231.95 | 87971 |
| 2142 | -0.6 -0.26 % |
03-05-2024 13:15:00 Friday |
233.2 232.6 |
233.55 | 231.15 | 89738 |
| 2143 | 0.3 0.13 % |
03-05-2024 12:15:00 Friday |
232.9 233.2 |
234.5 | 232.6 | 70472 |
| 2144 | -1.8 -0.77 % |
03-05-2024 11:15:00 Friday |
234.75 232.95 |
234.75 | 232.6 | 91382 |
| 2145 | -1.15 -0.49 % |
03-05-2024 10:15:00 Friday |
235.95 234.8 |
236.15 | 234.4 | 83213 |
| 2146 | -1.25 -0.53 % |
03-05-2024 09:15:00 Friday |
237.35 236.1 |
238.05 | 235.55 | 155553 |
| 2147 | 0.6 0.26 % |
02-05-2024 15:15:00 Thursday |
234.5 235.1 |
235.1 | 234.4 | 24699 |
| 2148 | -1.2 -0.51 % |
02-05-2024 14:15:00 Thursday |
235.7 234.5 |
235.7 | 234.4 | 55401 |
| 2149 | 0.1 0.04 % |
02-05-2024 13:15:00 Thursday |
235.65 235.75 |
237.35 | 235.4 | 58398 |
| 2150 | 0.5 0.21 % |
02-05-2024 12:15:00 Thursday |
235.3 235.8 |
236.25 | 235.05 | 63154 |
| 2151 | 1.15 0.49 % |
02-05-2024 11:15:00 Thursday |
234.05 235.2 |
235.9 | 234.05 | 63965 |
| 2152 | -0.6 -0.26 % |
02-05-2024 10:15:00 Thursday |
234.7 234.1 |
234.75 | 233.65 | 68793 |
| 2153 | -0.25 -0.11 % |
02-05-2024 09:15:00 Thursday |
234.95 234.7 |
236.4 | 230.65 | 347367 |
| 2154 | 0.35 0.15 % |
30-04-2024 15:15:00 Tuesday |
233.65 234 |
234.35 | 233.3 | 68722 |
| 2155 | -0.85 -0.36 % |
30-04-2024 14:15:00 Tuesday |
234.55 233.7 |
235.25 | 233.5 | 217367 |
| 2156 | -0.15 -0.06 % |
30-04-2024 13:15:00 Tuesday |
234.8 234.65 |
235.65 | 234.55 | 87909 |
| 2157 | 0.05 0.02 % |
30-04-2024 12:15:00 Tuesday |
234.9 234.95 |
236.2 | 234.7 | 105770 |
| 2158 | 0.55 0.23 % |
30-04-2024 11:15:00 Tuesday |
234.3 234.85 |
235.1 | 233.8 | 92109 |
| 2159 | 0.1 0.04 % |
30-04-2024 10:15:00 Tuesday |
234.2 234.3 |
234.45 | 233.3 | 290951 |
| 2160 | -1.9 -0.8 % |
30-04-2024 09:15:00 Tuesday |
236.2 234.3 |
237.3 | 233.8 | 429819 |
| 2161 | 0.9 0.38 % |
29-04-2024 15:15:00 Monday |
235 235.9 |
236 | 234.9 | 58354 |
| 2162 | -0.05 -0.02 % |
29-04-2024 14:15:00 Monday |
235.2 235.15 |
236 | 235 | 106175 |
| 2163 | -0.5 -0.21 % |
29-04-2024 13:15:00 Monday |
235.8 235.3 |
236.4 | 235.1 | 50825 |
| 2164 | -0.55 -0.23 % |
29-04-2024 12:15:00 Monday |
236.35 235.8 |
236.55 | 235.55 | 45815 |
| 2165 | -0.1 -0.04 % |
29-04-2024 11:15:00 Monday |
236.45 236.35 |
236.55 | 235.7 | 67070 |
| 2166 | -0.55 -0.23 % |
29-04-2024 10:15:00 Monday |
237 236.45 |
237.2 | 235.5 | 100280 |
| 2167 | -3.45 -1.43 % |
29-04-2024 09:15:00 Monday |
240.5 237.05 |
240.5 | 235.9 | 226318 |
| 2168 | -0.1 -0.04 % |
26-04-2024 15:15:00 Friday |
239.1 239 |
239.25 | 238.5 | 70641 |
| 2169 | 0.95 0.4 % |
26-04-2024 14:15:00 Friday |
238.2 239.15 |
239.25 | 238 | 177816 |
| 2170 | -1.2 -0.5 % |
26-04-2024 13:15:00 Friday |
239.35 238.15 |
239.5 | 237.95 | 195626 |
| 2171 | -1.35 -0.56 % |
26-04-2024 12:15:00 Friday |
240.6 239.25 |
240.8 | 239 | 101836 |
| 2172 | 0.7 0.29 % |
26-04-2024 11:15:00 Friday |
239.9 240.6 |
240.8 | 239.6 | 134887 |
| 2173 | -1.1 -0.46 % |
26-04-2024 10:15:00 Friday |
241 239.9 |
241.25 | 239.5 | 200421 |
| 2174 | 2.35 0.98 % |
26-04-2024 09:15:00 Friday |
238.75 241.1 |
241.5 | 238.35 | 787452 |
| 2175 | -0.45 -0.19 % |
25-04-2024 15:15:00 Thursday |
237.95 237.5 |
237.95 | 237.15 | 25565 |
| 2176 | 0.35 0.15 % |
25-04-2024 14:15:00 Thursday |
237.45 237.8 |
238.05 | 237.05 | 76995 |
| 2177 | 0.1 0.04 % |
25-04-2024 13:15:00 Thursday |
237.35 237.45 |
238 | 237.05 | 56801 |
| 2178 | 0.25 0.11 % |
25-04-2024 12:15:00 Thursday |
237.1 237.35 |
237.5 | 236.55 | 49862 |
| 2179 | -0.95 -0.4 % |
25-04-2024 11:15:00 Thursday |
238.2 237.25 |
238.55 | 237.1 | 72441 |
| 2180 | -0.65 -0.27 % |
25-04-2024 10:15:00 Thursday |
238.9 238.25 |
238.9 | 237.2 | 120737 |
| 2181 | 2.2 0.93 % |
25-04-2024 09:15:00 Thursday |
236.7 238.9 |
240 | 235.45 | 251256 |
| 2182 | -0.1 -0.04 % |
24-04-2024 15:15:00 Wednesday |
236.5 236.4 |
236.6 | 236 | 50411 |
| 2183 | -1.7 -0.71 % |
24-04-2024 14:15:00 Wednesday |
238.25 236.55 |
238.5 | 236.5 | 69852 |
| 2184 | 0.5 0.21 % |
24-04-2024 13:15:00 Wednesday |
237.65 238.15 |
238.3 | 236.8 | 108971 |
| 2185 | -1.1 -0.46 % |
24-04-2024 12:15:00 Wednesday |
238.6 237.5 |
239.1 | 237.3 | 169156 |
| 2186 | 2.5 1.06 % |
24-04-2024 11:15:00 Wednesday |
236.25 238.75 |
239 | 236.15 | 195420 |
| 2187 | 0.45 0.19 % |
24-04-2024 10:15:00 Wednesday |
235.7 236.15 |
236.75 | 235.2 | 126094 |
| 2188 | 0.15 0.06 % |
24-04-2024 09:15:00 Wednesday |
235.55 235.7 |
236.25 | 234.1 | 149777 |
| 2189 | -0.25 -0.11 % |
23-04-2024 15:15:00 Tuesday |
234.55 234.3 |
234.55 | 233.85 | 80264 |
| 2190 | -0.4 -0.17 % |
23-04-2024 14:15:00 Tuesday |
234.95 234.55 |
235.15 | 233.75 | 177090 |
| 2191 | 0.35 0.15 % |
23-04-2024 13:15:00 Tuesday |
234.55 234.9 |
235.25 | 233.8 | 109865 |
| 2192 | -1.2 -0.51 % |
23-04-2024 12:15:00 Tuesday |
235.7 234.5 |
235.9 | 234.3 | 130735 |
| 2193 | 1.65 0.7 % |
23-04-2024 11:15:00 Tuesday |
234.1 235.75 |
236 | 233.9 | 307463 |
| 2194 | 1.1 0.47 % |
23-04-2024 10:15:00 Tuesday |
232.9 234 |
234.2 | 232.3 | 201007 |
| 2195 | -1.65 -0.7 % |
23-04-2024 09:15:00 Tuesday |
234.55 232.9 |
234.55 | 231.8 | 334647 |
| 2196 | 0.55 0.24 % |
22-04-2024 15:15:00 Monday |
233.2 233.75 |
233.8 | 233 | 285321 |
| 2197 | 0.25 0.11 % |
22-04-2024 14:15:00 Monday |
232.95 233.2 |
233.5 | 232.65 | 174304 |
| 2198 | -0.15 -0.06 % |
22-04-2024 13:15:00 Monday |
233.1 232.95 |
233.5 | 232.85 | 35987 |
| 2199 | -0.6 -0.26 % |
22-04-2024 12:15:00 Monday |
233.7 233.1 |
233.85 | 232.8 | 52217 |
| 2200 | 0.45 0.19 % |
22-04-2024 11:15:00 Monday |
232.9 233.35 |
233.9 | 232.4 | 95271 |
| 2201 | -0.35 -0.15 % |
22-04-2024 10:15:00 Monday |
233.25 232.9 |
233.55 | 232.35 | 93400 |
| 2202 | -3.2 -1.35 % |
22-04-2024 09:15:00 Monday |
236.65 233.45 |
236.65 | 232.5 | 312785 |
| 2203 | -0.15 -0.06 % |
19-04-2024 15:15:00 Friday |
233.35 233.2 |
233.4 | 233 | 53277 |
| 2204 | -0.15 -0.06 % |
19-04-2024 14:15:00 Friday |
233.35 233.2 |
234 | 232.5 | 94609 |
| 2205 | 0.05 0.02 % |
19-04-2024 13:15:00 Friday |
233.35 233.4 |
234.6 | 232.4 | 156930 |
| 2206 | 1.4 0.6 % |
19-04-2024 12:15:00 Friday |
231.85 233.25 |
233.7 | 231.45 | 166123 |
| 2207 | 2.15 0.94 % |
19-04-2024 11:15:00 Friday |
229.5 231.65 |
232 | 229.15 | 169245 |
| 2208 | -1.1 -0.48 % |
19-04-2024 10:15:00 Friday |
230.5 229.4 |
231 | 228.15 | 131273 |
| 2209 | 1.55 0.68 % |
19-04-2024 09:15:00 Friday |
228.75 230.3 |
232.35 | 225.7 | 469991 |
| 2210 | 2.3 1 % |
18-04-2024 15:15:00 Thursday |
230.45 232.75 |
233.2 | 230.25 | 48949 |
| 2211 | -4.6 -1.96 % |
18-04-2024 14:15:00 Thursday |
234.95 230.35 |
235.35 | 229.3 | 244445 |
| 2212 | -2 -0.84 % |
18-04-2024 13:15:00 Thursday |
236.8 234.8 |
236.95 | 234.4 | 102010 |
| 2213 | 0.85 0.36 % |
18-04-2024 12:15:00 Thursday |
235.9 236.75 |
236.9 | 235.7 | 80297 |
| 2214 | -0.25 -0.11 % |
18-04-2024 11:15:00 Thursday |
236 235.75 |
236.8 | 235.7 | 64461 |
| 2215 | 0.55 0.23 % |
18-04-2024 10:15:00 Thursday |
235.5 236.05 |
236.65 | 234.7 | 119304 |
| 2216 | -0.45 -0.19 % |
18-04-2024 09:15:00 Thursday |
235.85 235.4 |
237.4 | 234.5 | 312203 |
| 2217 | 0.1 0.04 % |
16-04-2024 15:15:00 Tuesday |
233.8 233.9 |
233.95 | 233.1 | 61283 |
| 2218 | -0.3 -0.13 % |
16-04-2024 14:15:00 Tuesday |
234.1 233.8 |
234.8 | 232 | 243822 |
| 2219 | 0.6 0.26 % |
16-04-2024 13:15:00 Tuesday |
233.4 234 |
235.05 | 233 | 117181 |
| 2220 | -2.55 -1.08 % |
16-04-2024 12:15:00 Tuesday |
236 233.45 |
236 | 233.3 | 125653 |
| 2221 | -0.1 -0.04 % |
16-04-2024 11:15:00 Tuesday |
235.95 235.85 |
236.75 | 234.95 | 113377 |
| 2222 | 0.45 0.19 % |
16-04-2024 10:15:00 Tuesday |
235.5 235.95 |
236.45 | 234.6 | 120647 |
| 2223 | 2.7 1.16 % |
16-04-2024 09:15:00 Tuesday |
232.75 235.45 |
237 | 230 | 649716 |
| 2224 | 0.25 0.11 % |
15-04-2024 15:15:00 Monday |
234.2 234.45 |
234.75 | 234 | 85005 |
| 2225 | -0.15 -0.06 % |
15-04-2024 14:15:00 Monday |
234.55 234.4 |
235.35 | 232.95 | 218250 |
| 2226 | -2.05 -0.87 % |
15-04-2024 13:15:00 Monday |
236.6 234.55 |
237.15 | 234.45 | 147653 |
| 2227 | 1.7 0.72 % |
15-04-2024 12:15:00 Monday |
235.05 236.75 |
238 | 234.3 | 299682 |
| 2228 | 2.4 1.03 % |
15-04-2024 11:15:00 Monday |
232.65 235.05 |
235.15 | 232.3 | 187267 |
| 2229 | 0.65 0.28 % |
15-04-2024 10:15:00 Monday |
232.2 232.85 |
234.2 | 231.4 | 226993 |
| 2230 | 3.3 1.44 % |
15-04-2024 09:15:00 Monday |
228.85 232.15 |
233 | 226 | 689214 |
| 2231 | -0.5 -0.21 % |
12-04-2024 15:15:00 Friday |
233.9 233.4 |
233.95 | 233.15 | 207314 |
| 2232 | -0.55 -0.23 % |
12-04-2024 14:15:00 Friday |
234.35 233.8 |
235 | 232.05 | 517625 |
| 2233 | 2.25 0.97 % |
12-04-2024 13:15:00 Friday |
232.15 234.4 |
235.2 | 232.05 | 559801 |
| 2234 | 0.5 0.22 % |
12-04-2024 12:15:00 Friday |
231.7 232.2 |
232.7 | 230.65 | 303805 |
| 2235 | -0.8 -0.34 % |
12-04-2024 11:15:00 Friday |
232.35 231.55 |
232.7 | 231.45 | 218371 |
| 2236 | -0.8 -0.34 % |
12-04-2024 10:15:00 Friday |
233.2 232.4 |
233.3 | 232.25 | 258667 |
| 2237 | 2.3 1 % |
12-04-2024 09:15:00 Friday |
230.8 233.1 |
235.2 | 230.8 | 1331858 |
| 2238 | -0.1 -0.04 % |
10-04-2024 15:15:00 Wednesday |
228.75 228.65 |
228.95 | 228.4 | 90932 |
| 2239 | -0.55 -0.24 % |
10-04-2024 14:15:00 Wednesday |
229.4 228.85 |
229.65 | 228.35 | 218741 |
| 2240 | -0.85 -0.37 % |
10-04-2024 13:15:00 Wednesday |
230.25 229.4 |
230.4 | 229.1 | 111192 |
| 2241 | 0.35 0.15 % |
10-04-2024 12:15:00 Wednesday |
229.8 230.15 |
230.8 | 229.5 | 214286 |
| 2242 | -0.3 -0.13 % |
10-04-2024 11:15:00 Wednesday |
230.1 229.8 |
230.25 | 228.8 | 196086 |
| 2243 | -0.75 -0.32 % |
10-04-2024 10:15:00 Wednesday |
230.9 230.15 |
232 | 230.1 | 292284 |
| 2244 | 1.4 0.61 % |
10-04-2024 09:15:00 Wednesday |
229.5 230.9 |
232.9 | 226.65 | 1084266 |
| 2245 | 0.05 0.02 % |
09-04-2024 15:15:00 Tuesday |
228.05 228.1 |
228.5 | 228 | 52942 |
| 2246 | 6.55 2.96 % |
09-04-2024 14:15:00 Tuesday |
221.65 228.2 |
228.9 | 221.65 | 594167 |
| 2247 | -1.7 -0.76 % |
09-04-2024 13:15:00 Tuesday |
223.4 221.7 |
223.4 | 221.2 | 96062 |
| 2248 | -0.05 -0.02 % |
09-04-2024 12:15:00 Tuesday |
223.45 223.4 |
224.2 | 222.05 | 62309 |
| 2249 | -0.25 -0.11 % |
09-04-2024 11:15:00 Tuesday |
223.6 223.35 |
224.1 | 223.2 | 35651 |
| 2250 | -0.45 -0.2 % |
09-04-2024 10:15:00 Tuesday |
223.95 223.5 |
224.2 | 223 | 52654 |
| 2251 | -1.1 -0.49 % |
09-04-2024 09:15:00 Tuesday |
225 223.9 |
225 | 222.65 | 100500 |
| 2252 | 0.2 0.09 % |
08-04-2024 15:15:00 Monday |
223.6 223.8 |
223.8 | 223.25 | 31831 |
| 2253 | 0.15 0.07 % |
08-04-2024 14:15:00 Monday |
223.45 223.6 |
224.25 | 223.2 | 63082 |
| 2254 | -1.35 -0.6 % |
08-04-2024 13:15:00 Monday |
224.7 223.35 |
224.7 | 222.95 | 49262 |
| 2255 | 0.9 0.4 % |
08-04-2024 12:15:00 Monday |
223.85 224.75 |
224.75 | 223.3 | 75028 |
| 2256 | 0.45 0.2 % |
08-04-2024 11:15:00 Monday |
223.4 223.85 |
224.3 | 223.2 | 105002 |
| 2257 | -0.15 -0.07 % |
08-04-2024 10:15:00 Monday |
223.35 223.2 |
223.6 | 222.1 | 92988 |
| 2258 | -2.4 -1.06 % |
08-04-2024 09:15:00 Monday |
225.9 223.5 |
225.9 | 223.05 | 208677 |
| 2259 | -1 -0.44 % |
05-04-2024 15:15:00 Friday |
224.8 223.8 |
224.8 | 223.7 | 156804 |
| 2260 | 0.35 0.16 % |
05-04-2024 14:15:00 Friday |
224.3 224.65 |
225.95 | 223.95 | 561504 |
| 2261 | 1.8 0.81 % |
05-04-2024 13:15:00 Friday |
222.5 224.3 |
224.4 | 222.1 | 187712 |
| 2262 | -0.5 -0.22 % |
05-04-2024 12:15:00 Friday |
222.9 222.4 |
223.7 | 222.05 | 209747 |
| 2263 | 1.05 0.47 % |
05-04-2024 11:15:00 Friday |
221.75 222.8 |
223.3 | 221.7 | 182878 |
| 2264 | 1.35 0.61 % |
05-04-2024 10:15:00 Friday |
220.45 221.8 |
222.7 | 220.35 | 199791 |
| 2265 | -0.1 -0.05 % |
05-04-2024 09:15:00 Friday |
220.5 220.4 |
221.3 | 218.8 | 387985 |
| 2266 | 0.4 0.18 % |
04-04-2024 15:15:00 Thursday |
220.25 220.65 |
220.7 | 220.1 | 42197 |
| 2267 | 1.05 0.48 % |
04-04-2024 14:15:00 Thursday |
219.15 220.2 |
220.7 | 219.1 | 128715 |
| 2268 | -1.05 -0.48 % |
04-04-2024 13:15:00 Thursday |
220.3 219.25 |
220.8 | 219 | 68725 |
| 2269 | 1.35 0.62 % |
04-04-2024 12:15:00 Thursday |
218.9 220.25 |
220.9 | 218.3 | 97841 |
| 2270 | -1.7 -0.77 % |
04-04-2024 11:15:00 Thursday |
220.6 218.9 |
220.6 | 218.85 | 66067 |
| 2271 | 0.1 0.05 % |
04-04-2024 10:15:00 Thursday |
220.55 220.65 |
221.95 | 219.7 | 171485 |
| 2272 | -2.75 -1.23 % |
04-04-2024 09:15:00 Thursday |
223.35 220.6 |
223.95 | 219.95 | 272515 |
| 2273 | 0 0 % |
03-04-2024 15:15:00 Wednesday |
221.55 221.55 |
221.85 | 221 | 149765 |
| 2274 | 0.15 0.07 % |
03-04-2024 14:15:00 Wednesday |
221.25 221.4 |
222.2 | 221 | 222527 |
| 2275 | -0.85 -0.38 % |
03-04-2024 13:15:00 Wednesday |
222.25 221.4 |
222.35 | 220.45 | 262888 |
| 2276 | 0.75 0.34 % |
03-04-2024 12:15:00 Wednesday |
221.35 222.1 |
222.8 | 220.9 | 196522 |
| 2277 | -1.55 -0.7 % |
03-04-2024 11:15:00 Wednesday |
222.95 221.4 |
223 | 218.85 | 637313 |
| 2278 | -1.7 -0.76 % |
03-04-2024 10:15:00 Wednesday |
224.65 222.95 |
224.7 | 222.35 | 328099 |
| 2279 | 2.6 1.17 % |
03-04-2024 09:15:00 Wednesday |
222 224.6 |
225.45 | 219.05 | 2894844 |
| 2280 | 0.7 0.32 % |
02-04-2024 15:15:00 Tuesday |
221 221.7 |
221.75 | 220.4 | 186561 |
| 2281 | -0.85 -0.38 % |
02-04-2024 14:15:00 Tuesday |
221.7 220.85 |
222.25 | 220.3 | 322462 |
| 2282 | -0.5 -0.23 % |
02-04-2024 13:15:00 Tuesday |
222.1 221.6 |
222.6 | 220.6 | 314458 |
| 2283 | 0.75 0.34 % |
02-04-2024 12:15:00 Tuesday |
221.35 222.1 |
222.5 | 220.45 | 355724 |
| 2284 | 2 0.91 % |
02-04-2024 11:15:00 Tuesday |
219.5 221.5 |
221.85 | 218.6 | 404532 |
| 2285 | -1.4 -0.63 % |
02-04-2024 10:15:00 Tuesday |
220.75 219.35 |
222.55 | 219.35 | 1138028 |
| 2286 | 6.3 2.94 % |
02-04-2024 09:15:00 Tuesday |
214.45 220.75 |
221.35 | 212.55 | 2103433 |
| 2287 | 1.4 0.66 % |
01-04-2024 15:15:00 Monday |
210.6 212 |
212.85 | 210.45 | 368070 |
| 2288 | 2.75 1.32 % |
01-04-2024 14:15:00 Monday |
207.85 210.6 |
210.6 | 207.85 | 334164 |
| 2289 | 0.75 0.36 % |
01-04-2024 13:15:00 Monday |
207.3 208.05 |
208.1 | 206.8 | 139031 |
| 2290 | 1.2 0.58 % |
01-04-2024 12:15:00 Monday |
206.1 207.3 |
207.4 | 205.9 | 108519 |
| 2291 | -0.05 -0.02 % |
01-04-2024 11:15:00 Monday |
206.3 206.25 |
206.75 | 206 | 84682 |
| 2292 | -0.7 -0.34 % |
01-04-2024 10:15:00 Monday |
207.1 206.4 |
207.35 | 205.8 | 133269 |
| 2293 | 1.45 0.71 % |
01-04-2024 09:15:00 Monday |
205.45 206.9 |
207.6 | 204 | 465253 |
| 2294 | 0.05 0.02 % |
28-03-2024 15:15:00 Thursday |
201.15 201.2 |
202.2 | 200.7 | 143798 |
| 2295 | -0.65 -0.32 % |
28-03-2024 14:15:00 Thursday |
201.8 201.15 |
202 | 200.75 | 285017 |
| 2296 | 0.6 0.3 % |
28-03-2024 13:15:00 Thursday |
201.3 201.9 |
202.45 | 201.3 | 132704 |
| 2297 | 0.25 0.12 % |
28-03-2024 12:15:00 Thursday |
201.2 201.45 |
201.9 | 201.05 | 89118 |
| 2298 | -0.5 -0.25 % |
28-03-2024 11:15:00 Thursday |
201.7 201.2 |
201.85 | 200.9 | 90845 |
| 2299 | 1.55 0.77 % |
28-03-2024 10:15:00 Thursday |
200.05 201.6 |
201.75 | 198.95 | 143448 |
| 2300 | -0.75 -0.37 % |
28-03-2024 09:15:00 Thursday |
200.75 200 |
201 | 199.55 | 205730 |
| 2301 | -1.4 -0.7 % |
27-03-2024 15:15:00 Wednesday |
200.2 198.8 |
200.2 | 198.05 | 146206 |
| 2302 | -1.25 -0.62 % |
27-03-2024 14:15:00 Wednesday |
201.6 200.35 |
201.8 | 199.7 | 276537 |
| 2303 | 0.65 0.32 % |
27-03-2024 13:15:00 Wednesday |
200.9 201.55 |
201.65 | 200.6 | 61872 |
| 2304 | -0.15 -0.07 % |
27-03-2024 12:15:00 Wednesday |
200.9 200.75 |
201.15 | 200.65 | 39304 |
| 2305 | -0.45 -0.22 % |
27-03-2024 11:15:00 Wednesday |
201.35 200.9 |
201.5 | 200.4 | 81296 |
| 2306 | 0.3 0.15 % |
27-03-2024 10:15:00 Wednesday |
201.15 201.45 |
202 | 200.75 | 156750 |
| 2307 | 0.4 0.2 % |
27-03-2024 09:15:00 Wednesday |
200.75 201.15 |
204 | 199.55 | 526269 |
| 2308 | 0 0 % |
26-03-2024 15:15:00 Tuesday |
199.35 199.35 |
199.6 | 199 | 38487 |
| 2309 | 0.25 0.13 % |
26-03-2024 14:15:00 Tuesday |
199.25 199.5 |
200.5 | 199.1 | 158519 |
| 2310 | 1.25 0.63 % |
26-03-2024 13:15:00 Tuesday |
198.05 199.3 |
200 | 197.3 | 145313 |
| 2311 | 0.4 0.2 % |
26-03-2024 12:15:00 Tuesday |
197.75 198.15 |
198.45 | 197.6 | 21376 |
| 2312 | -0.2 -0.1 % |
26-03-2024 11:15:00 Tuesday |
197.95 197.75 |
198.2 | 197.5 | 30824 |
| 2313 | -0.1 -0.05 % |
26-03-2024 10:15:00 Tuesday |
198.05 197.95 |
198.3 | 197.45 | 50653 |
| 2314 | 0.9 0.46 % |
26-03-2024 09:15:00 Tuesday |
197.25 198.15 |
199.65 | 195.95 | 151727 |
| 2315 | 1 0.51 % |
22-03-2024 15:15:00 Friday |
196.75 197.75 |
198 | 196.75 | 37462 |
| 2316 | -1.7 -0.86 % |
22-03-2024 14:15:00 Friday |
198.6 196.9 |
199 | 196.8 | 90024 |
| 2317 | 1.05 0.53 % |
22-03-2024 13:15:00 Friday |
197.45 198.5 |
198.95 | 196.75 | 114836 |
| 2318 | 2.15 1.1 % |
22-03-2024 12:15:00 Friday |
195.35 197.5 |
197.5 | 195.15 | 64650 |
| 2319 | 1.2 0.62 % |
22-03-2024 11:15:00 Friday |
194.15 195.35 |
195.55 | 194.15 | 56845 |
| 2320 | -0.35 -0.18 % |
22-03-2024 10:15:00 Friday |
194.65 194.3 |
195 | 193.35 | 65811 |
| 2321 | -2.15 -1.09 % |
22-03-2024 09:15:00 Friday |
196.85 194.7 |
196.85 | 192.85 | 161443 |
| 2322 | -0.65 -0.33 % |
21-03-2024 15:15:00 Thursday |
197.15 196.5 |
197.2 | 196.2 | 233457 |
| 2323 | 0.6 0.31 % |
21-03-2024 14:15:00 Thursday |
196.4 197 |
197.2 | 196.1 | 166845 |
| 2324 | 1.5 0.77 % |
21-03-2024 13:15:00 Thursday |
194.8 196.3 |
197.45 | 194.55 | 286012 |
| 2325 | 1.25 0.65 % |
21-03-2024 12:15:00 Thursday |
193.45 194.7 |
194.9 | 193.35 | 125908 |
| 2326 | -2.15 -1.1 % |
21-03-2024 11:15:00 Thursday |
195.6 193.45 |
195.75 | 193.25 | 195285 |
| 2327 | 1.55 0.8 % |
21-03-2024 10:15:00 Thursday |
194.1 195.65 |
196.1 | 193.95 | 360759 |
| 2328 | 3.8 2 % |
21-03-2024 09:15:00 Thursday |
190.25 194.05 |
194.45 | 190 | 688380 |
| 2329 | 0.25 0.13 % |
20-03-2024 15:15:00 Wednesday |
187.5 187.75 |
187.8 | 187.2 | 59799 |
| 2330 | 0.3 0.16 % |
20-03-2024 14:15:00 Wednesday |
187.15 187.45 |
187.85 | 186.25 | 102685 |
| 2331 | -0.4 -0.21 % |
20-03-2024 13:15:00 Wednesday |
187.6 187.2 |
187.85 | 186.8 | 77068 |
| 2332 | 1.35 0.73 % |
20-03-2024 12:15:00 Wednesday |
186.2 187.55 |
187.75 | 186.05 | 97146 |
| 2333 | 0.5 0.27 % |
20-03-2024 11:15:00 Wednesday |
185.65 186.15 |
187.4 | 185 | 172197 |
| 2334 | 2.55 1.39 % |
20-03-2024 10:15:00 Wednesday |
183.1 185.65 |
185.8 | 182.4 | 240694 |
| 2335 | -3.95 -2.11 % |
20-03-2024 09:15:00 Wednesday |
187.2 183.25 |
187.85 | 183 | 345685 |
| 2336 | 0.5 0.27 % |
19-03-2024 15:15:00 Tuesday |
184.9 185.4 |
185.8 | 184.8 | 33988 |
| 2337 | -1.3 -0.7 % |
19-03-2024 14:15:00 Tuesday |
186.2 184.9 |
187.25 | 184.55 | 126877 |
| 2338 | -0.95 -0.51 % |
19-03-2024 13:15:00 Tuesday |
187.15 186.2 |
187.55 | 186.1 | 38557 |
| 2339 | 1.4 0.75 % |
19-03-2024 12:15:00 Tuesday |
185.7 187.1 |
187.7 | 185.6 | 39710 |
| 2340 | -1.9 -1.01 % |
19-03-2024 11:15:00 Tuesday |
187.6 185.7 |
187.7 | 185 | 570682 |
| 2341 | -0.35 -0.19 % |
19-03-2024 10:15:00 Tuesday |
187.9 187.55 |
188.05 | 185.75 | 115950 |
| 2342 | -2.3 -1.21 % |
19-03-2024 09:15:00 Tuesday |
190.4 188.1 |
192.4 | 187.5 | 181179 |
| 2343 | 0.4 0.21 % |
18-03-2024 15:15:00 Monday |
189.6 190 |
190.25 | 189.5 | 57302 |
| 2344 | -0.15 -0.08 % |
18-03-2024 14:15:00 Monday |
189.9 189.75 |
191.5 | 189.45 | 153759 |
| 2345 | -0.3 -0.16 % |
18-03-2024 13:15:00 Monday |
190.1 189.8 |
190.35 | 189.5 | 74500 |
| 2346 | 0.05 0.03 % |
18-03-2024 12:15:00 Monday |
190 190.05 |
190.25 | 189.15 | 78256 |
| 2347 | 1.85 0.98 % |
18-03-2024 11:15:00 Monday |
188.1 189.95 |
190.4 | 187.9 | 103877 |
| 2348 | -1.15 -0.61 % |
18-03-2024 10:15:00 Monday |
189.25 188.1 |
190.3 | 188.1 | 121566 |
| 2349 | -0.75 -0.39 % |
18-03-2024 09:15:00 Monday |
190 189.25 |
192 | 187.1 | 492651 |
| 2350 | 0.85 0.45 % |
15-03-2024 15:15:00 Friday |
188.1 188.95 |
189.8 | 188.1 | 114649 |
| 2351 | 1.8 0.97 % |
15-03-2024 14:15:00 Friday |
186.45 188.25 |
190 | 185.45 | 377790 |
| 2352 | 2.85 1.55 % |
15-03-2024 13:15:00 Friday |
183.5 186.35 |
187.55 | 181.7 | 487097 |
| 2353 | 1.55 0.85 % |
15-03-2024 12:15:00 Friday |
181.95 183.5 |
184.4 | 179.2 | 508992 |
| 2354 | -2.1 -1.14 % |
15-03-2024 11:15:00 Friday |
184.1 182 |
184.6 | 181.6 | 517784 |
| 2355 | -3.7 -1.97 % |
15-03-2024 10:15:00 Friday |
187.9 184.2 |
188.1 | 183.2 | 538246 |
| 2356 | -8.9 -4.52 % |
15-03-2024 09:15:00 Friday |
196.95 188.05 |
196.95 | 187.05 | 666042 |
| 2357 | 1.8 0.92 % |
14-03-2024 15:15:00 Thursday |
194.65 196.45 |
197 | 194.65 | 156930 |
| 2358 | 3.05 1.59 % |
14-03-2024 14:15:00 Thursday |
191.9 194.95 |
195.2 | 191.3 | 92239 |
| 2359 | -1.35 -0.7 % |
14-03-2024 13:15:00 Thursday |
193.25 191.9 |
194.1 | 191.4 | 68954 |
| 2360 | 0.55 0.29 % |
14-03-2024 12:15:00 Thursday |
192.85 193.4 |
194.15 | 190.85 | 104860 |
| 2361 | -1.6 -0.82 % |
14-03-2024 11:15:00 Thursday |
194.55 192.95 |
194.8 | 192.4 | 120844 |
| 2362 | 3.85 2.02 % |
14-03-2024 10:15:00 Thursday |
190.75 194.6 |
195.25 | 190.75 | 131750 |
| 2363 | 1.75 0.93 % |
14-03-2024 09:15:00 Thursday |
188.95 190.7 |
193.45 | 186.45 | 315041 |
| 2364 | 0.25 0.13 % |
13-03-2024 15:15:00 Wednesday |
189.7 189.95 |
190.15 | 189.05 | 205751 |
| 2365 | -2.25 -1.17 % |
13-03-2024 14:15:00 Wednesday |
191.9 189.65 |
191.95 | 188.05 | 537585 |
| 2366 | -3.65 -1.87 % |
13-03-2024 13:15:00 Wednesday |
195.55 191.9 |
195.85 | 191.65 | 194158 |
| 2367 | 2.1 1.09 % |
13-03-2024 12:15:00 Wednesday |
193.4 195.5 |
196.6 | 192.2 | 309025 |
| 2368 | -3.05 -1.55 % |
13-03-2024 11:15:00 Wednesday |
196.55 193.5 |
196.95 | 193.4 | 460771 |
| 2369 | -3.1 -1.55 % |
13-03-2024 10:15:00 Wednesday |
199.85 196.75 |
200.4 | 196.2 | 354120 |
| 2370 | -4.45 -2.18 % |
13-03-2024 09:15:00 Wednesday |
204.25 199.8 |
205.65 | 196.75 | 841440 |
| 2371 | 0.4 0.2 % |
12-03-2024 15:15:00 Tuesday |
203.85 204.25 |
204.55 | 203.65 | 34045 |
| 2372 | -1.3 -0.63 % |
12-03-2024 14:15:00 Tuesday |
205.2 203.9 |
205.35 | 203.4 | 69712 |
| 2373 | 0.85 0.42 % |
12-03-2024 13:15:00 Tuesday |
204.2 205.05 |
205.8 | 204.15 | 56441 |
| 2374 | 1.3 0.64 % |
12-03-2024 12:15:00 Tuesday |
203.05 204.35 |
204.75 | 202.35 | 68628 |
| 2375 | -1.85 -0.9 % |
12-03-2024 11:15:00 Tuesday |
204.85 203 |
205 | 201.5 | 198331 |
| 2376 | -2.75 -1.32 % |
12-03-2024 10:15:00 Tuesday |
207.75 205 |
207.95 | 204.3 | 223164 |
| 2377 | -3.5 -1.66 % |
12-03-2024 09:15:00 Tuesday |
211.35 207.85 |
211.35 | 207 | 262494 |
| 2378 | -0.05 -0.02 % |
11-03-2024 15:15:00 Monday |
212.2 212.15 |
212.65 | 211.9 | 101889 |
| 2379 | -1.25 -0.59 % |
11-03-2024 14:15:00 Monday |
213.45 212.2 |
213.75 | 212 | 191245 |
| 2380 | 0.15 0.07 % |
11-03-2024 13:15:00 Monday |
213.3 213.45 |
214.3 | 213.1 | 71564 |
| 2381 | 0.4 0.19 % |
11-03-2024 12:15:00 Monday |
212.85 213.25 |
213.95 | 212.85 | 90460 |
| 2382 | -0.65 -0.3 % |
11-03-2024 11:15:00 Monday |
213.6 212.95 |
214.5 | 212.55 | 144198 |
| 2383 | -1.2 -0.56 % |
11-03-2024 10:15:00 Monday |
214.75 213.55 |
215.75 | 213.55 | 180920 |
| 2384 | -1.6 -0.74 % |
11-03-2024 09:15:00 Monday |
216.5 214.9 |
216.65 | 213.9 | 512541 |